FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
BayWa AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.23500 -0.05 |
2.35 | 2.21 | 2.35 | 20,455 |
| 19 Oct 26 |
2.28000 -0.11 |
2.44 | 2.26 | 2.44 | 5,837 |
| 16 Oct 26 |
2.39000 +0.00 |
2.43 | 2.30 | 2.37 | 3,930 |
| 15 Oct 26 |
2.39000 -0.02 |
2.45 | 2.27 | 2.45 | 24,167 |
| 14 Oct 26 |
2.41500 -0.04 |
2.44 | 2.29 | 2.44 | 24,023 |
| 13 Oct 26 |
2.45000 +0.08 |
2.47 | 2.32 | 2.35 | 10,837 |
| 12 Oct 26 |
2.37500 -0.08 |
2.53 | 2.36 | 2.53 | 35,865 |
| 09 Oct 26 |
2.45000 +0.05 |
2.52 | 2.41 | 2.50 | 1,733 |
| 08 Oct 26 |
2.40500 -0.15 |
2.54 | 2.40 | 2.54 | 3,471 |
| 07 Oct 26 |
2.56000 -0.06 |
2.62 | 2.48 | 2.62 | 7,482 |
| 06 Oct 26 |
2.61500 +0.01 |
2.62 | 2.48 | 2.49 | 19,661 |
| 05 Oct 26 |
2.60500 -0.03 |
2.62 | 2.47 | 2.62 | 5,088 |
| 02 Oct 26 |
2.63000 +0.05 |
2.64 | 2.48 | 2.55 | 976 |
| 01 Oct 26 |
2.58000 +0.13 |
2.61 | 2.45 | 2.50 | 3,578 |
| 30 Sep 26 |
2.45500 -0.19 |
2.66 | 2.45 | 2.60 | 12,727 |
| 29 Sep 26 |
2.64000 +0.01 |
2.66 | 2.52 | 2.52 | 11,477 |
| 28 Sep 26 |
2.63500 +0.02 |
2.68 | 2.49 | 2.49 | 4,193 |
| 25 Sep 26 |
2.62000 -0.04 |
2.62 | 2.49 | 2.51 | 12,793 |
| 24 Sep 26 |
2.66000 -0.02 |
2.66 | 2.60 | 2.63 | 4,999 |
| 23 Sep 26 |
2.68000 +0.04 |
2.68 | 2.50 | 2.58 | 17,293 |
| 22 Sep 26 |
2.64000 +0.13 |
2.64 | 2.50 | 2.50 | 8,032 |
| 21 Sep 26 |
2.51500 -0.02 |
2.64 | 2.49 | 2.49 | 1,826 |
| 18 Sep 26 |
2.54000 -0.11 |
2.64 | 2.49 | 2.64 | 11,342 |
| 17 Sep 26 |
2.65000 +0.17 |
2.68 | 2.54 | 2.68 | 45,053 |
| 16 Sep 26 |
2.48500 +0.12 |
2.60 | 2.35 | 2.35 | 63,489 |
| 15 Sep 26 |
2.37000 -0.14 |
2.60 | 2.24 | 2.55 | 84,537 |
| 14 Sep 26 |
2.51000 -0.09 |
2.60 | 2.51 | 2.51 | 8,724 |
| 11 Sep 26 |
2.60000 +0.08 |
2.60 | 2.52 | 2.52 | 7,525 |
| 10 Sep 26 |
2.52000 -0.11 |
2.61 | 2.52 | 2.61 | 2,352 |
| 09 Sep 26 |
2.62500 -0.06 |
2.66 | 2.57 | 2.66 | 5,232 |
| 08 Sep 26 |
2.68500 +0.07 |
2.68 | 2.52 | 2.64 | 17,352 |
| 07 Sep 26 |
2.61500 +0.02 |
2.62 | 2.55 | 2.60 | 4,282 |
| 04 Sep 26 |
2.60000 +0.02 |
2.60 | 2.57 | 2.58 | 7,642 |
| 03 Sep 26 |
2.58000 +0.00 |
2.60 | 2.52 | 2.56 | 6,848 |
| 02 Sep 26 |
2.58000 -0.06 |
2.60 | 2.56 | 2.56 | 4,021 |
| 01 Sep 26 |
2.64000 +0.02 |
2.70 | 2.57 | 2.70 | 52,251 |
| 31 Aug 26 |
2.62000 -0.06 |
2.70 | 2.62 | 2.70 | 10,244 |
| 28 Aug 26 |
2.68000 -0.06 |
2.73 | 2.66 | 2.66 | 10,620 |
| 27 Aug 26 |
2.74000 +0.09 |
2.77 | 2.64 | 2.70 | 16,308 |
| 26 Aug 26 |
2.65000 +0.05 |
2.71 | 2.60 | 2.60 | 32,384 |
| 25 Aug 26 |
2.60500 +0.01 |
2.68 | 2.58 | 2.68 | 9,612 |
| 24 Aug 26 |
2.60000 -0.04 |
2.68 | 2.54 | 2.63 | 13,485 |
| 21 Aug 26 |
2.63500 +0.05 |
2.65 | 2.61 | 2.65 | 6,885 |
| 20 Aug 26 |
2.58500 +0.04 |
2.67 | 2.57 | 2.67 | 5,347 |
| 19 Aug 26 |
2.55000 -0.07 |
2.70 | 2.55 | 2.65 | 15,058 |
| 18 Aug 26 |
2.61500 -0.04 |
2.73 | 2.62 | 2.71 | 14,726 |
| 17 Aug 26 |
2.65000 -0.09 |
2.77 | 2.65 | 2.72 | 27,989 |
| 14 Aug 26 |
2.74500 +0.03 |
2.77 | 2.70 | 2.70 | 23,399 |
| 13 Aug 26 |
2.71500 +0.00 |
2.77 | 2.70 | 2.70 | 28,095 |
| 12 Aug 26 |
2.71500 +0.03 |
2.73 | 2.65 | 2.68 | 13,890 |
| 11 Aug 26 |
2.68000 -0.02 |
2.73 | 2.64 | 2.64 | 9,458 |
| 10 Aug 26 |
2.70000 +0.01 |
2.73 | 2.64 | 2.66 | 13,115 |
| 07 Aug 26 |
2.69500 +0.04 |
2.74 | 2.61 | 2.61 | 19,327 |
| 06 Aug 26 |
2.65500 -0.03 |
2.70 | 2.64 | 2.67 | 23,484 |
| 05 Aug 26 |
2.68500 +0.05 |
2.68 | 2.61 | 2.67 | 10,028 |
| 04 Aug 26 |
2.63500 +0.09 |
2.69 | 2.60 | 2.60 | 21,446 |
| 03 Aug 26 |
2.55000 -0.17 |
2.71 | 2.54 | 2.71 | 81,450 |
| 31 Jul 26 |
2.72500 +0.04 |
2.73 | 2.64 | 2.64 | 9,495 |
| 30 Jul 26 |
2.68000 -0.04 |
2.71 | 2.64 | 2.65 | 30,427 |
| 29 Jul 26 |
2.72000 +0.01 |
2.72 | 2.62 | 2.68 | 48,575 |
| 28 Jul 26 |
2.71500 +0.00 |
2.72 | 2.62 | 2.70 | 44,383 |
| 27 Jul 26 |
2.71500 +0.04 |
2.72 | 2.56 | 2.58 | 26,904 |
| 24 Jul 26 |
2.67500 +0.03 |
2.73 | 2.64 | 2.67 | 22,166 |
| 23 Jul 26 |
2.64500 +0.04 |
2.68 | 2.53 | 2.63 | 18,418 |
| 22 Jul 26 |
2.61000 -0.01 |
2.68 | 2.60 | 2.60 | 19,131 |
| 21 Jul 26 |
2.62000 +0.07 |
2.68 | 2.54 | 2.61 | 27,779 |
| 20 Jul 26 |
2.54500 -0.04 |
2.64 | 2.53 | 2.53 | 19,110 |
| 17 Jul 26 |
2.59000 -0.05 |
2.66 | 2.53 | 2.66 | 11,238 |
| 16 Jul 26 |
2.64000 -0.01 |
2.66 | 2.61 | 2.66 | 4,315 |
| 15 Jul 26 |
2.65500 +0.13 |
2.68 | 2.54 | 2.64 | 16,235 |
| 14 Jul 26 |
2.53000 -0.13 |
2.65 | 2.51 | 2.51 | 16,776 |
| 13 Jul 26 |
2.65500 +0.11 |
2.65 | 2.53 | 2.55 | 2,187 |
| 10 Jul 26 |
2.55000 -0.09 |
2.68 | 2.52 | 2.65 | 19,923 |
| 09 Jul 26 |
2.64000 -0.03 |
2.68 | 2.61 | 2.62 | 26,411 |
| 08 Jul 26 |
2.67000 +0.00 |
2.68 | 2.62 | 2.67 | 7,056 |
| 07 Jul 26 |
2.67500 +0.09 |
2.68 | 2.58 | 2.64 | 43,156 |
| 06 Jul 26 |
2.58500 +0.05 |
2.65 | 2.51 | 2.51 | 15,541 |
| 03 Jul 26 |
2.54000 -0.03 |
2.68 | 2.54 | 2.66 | 11,436 |
| 02 Jul 26 |
2.56500 +0.06 |
2.70 | 2.50 | 2.56 | 49,196 |
| 01 Jul 26 |
2.51000 -0.09 |
2.73 | 2.51 | 2.73 | 79,905 |
| 30 Jun 26 |
2.59500 +0.10 |
2.69 | 2.41 | 2.41 | 41,360 |
| 29 Jun 26 |
2.49500 +0.26 |
2.50 | 2.26 | 2.40 | 49,680 |
| 26 Jun 26 |
2.23000 -0.03 |
2.40 | 2.18 | 2.40 | 60,390 |
| 25 Jun 26 |
2.25500 -0.06 |
2.40 | 2.25 | 2.40 | 19,089 |
| 24 Jun 26 |
2.31500 -0.09 |
2.43 | 2.32 | 2.40 | 45,335 |
| 23 Jun 26 |
2.40000 +0.05 |
2.44 | 2.35 | 2.35 | 36,519 |
| 22 Jun 26 |
2.35000 -0.05 |
2.49 | 2.35 | 2.36 | 36,199 |
| 19 Jun 26 |
2.39500 -0.11 |
2.56 | 2.36 | 2.56 | 14,545 |
| 18 Jun 26 |
2.50000 +0.02 |
2.55 | 2.43 | 2.55 | 36,392 |
| 17 Jun 26 |
2.48000 -0.01 |
2.57 | 2.47 | 2.48 | 58,993 |
| 16 Jun 26 |
2.49000 -0.01 |
2.57 | 2.49 | 2.56 | 21,419 |
| 15 Jun 26 |
2.50000 -0.09 |
2.60 | 2.50 | 2.60 | 14,557 |
| 12 Jun 26 |
2.59000 +0.07 |
2.61 | 2.52 | 2.61 | 13,800 |
| 11 Jun 26 |
2.51500 -0.06 |
2.55 | 2.47 | 2.55 | 27,856 |
| 10 Jun 26 |
2.58000 +0.00 |
2.63 | 2.47 | 2.59 | 77,380 |
| 09 Jun 26 |
2.58000 -0.02 |
2.67 | 2.58 | 2.60 | 17,461 |
| 08 Jun 26 |
2.60000 -0.03 |
2.74 | 2.60 | 2.74 | 14,178 |
| 05 Jun 26 |
2.62500 -0.08 |
2.77 | 2.63 | 2.73 | 55,193 |
| 04 Jun 26 |
2.70000 +0.05 |
2.73 | 2.65 | 2.65 | 35,059 |
| 03 Jun 26 |
2.65000 +0.05 |
2.66 | 2.63 | 2.65 | 4,243 |
| 02 Jun 26 |
2.60000 -0.01 |
2.66 | 2.60 | 2.61 | 12,924 |
| 01 Jun 26 |
2.61000 -0.01 |
2.74 | 2.61 | 2.74 | 22,539 |
| 29 May 26 |
2.61500 -0.04 |
2.73 | 2.61 | 2.61 | 22,998 |
| 28 May 26 |
2.65000 -0.03 |
2.68 | 2.64 | 2.65 | 4,648 |
| 27 May 26 |
2.68500 -0.03 |
2.73 | 2.61 | 2.73 | 18,275 |
| 26 May 26 |
2.71000 +0.10 |
2.75 | 2.60 | 2.69 | 26,048 |
| 25 May 26 |
2.61000 +0.00 |
2.74 | 2.61 | 2.74 | 31,509 |
| 22 May 26 |
2.61000 -0.07 |
2.70 | 2.61 | 2.70 | 36,348 |
| 21 May 26 |
2.67500 +0.04 |
2.75 | 2.62 | 2.62 | 35,151 |
| 20 May 26 |
2.63000 -0.03 |
2.70 | 2.63 | 2.68 | 7,718 |
| 19 May 26 |
2.66000 +0.02 |
2.67 | 2.60 | 2.60 | 1,018 |
| 18 May 26 |
2.64000 +0.00 |
2.70 | 2.63 | 2.65 | 18,887 |
| 15 May 26 |
2.64000 -0.12 |
2.77 | 2.61 | 2.77 | 16,667 |
| 14 May 26 |
2.75500 +0.02 |
2.76 | 2.64 | 2.67 | 1,741 |
| 13 May 26 |
2.73500 +0.02 |
2.73 | 2.60 | 2.60 | 18,587 |
| 12 May 26 |
2.71000 -0.05 |
2.80 | 2.63 | 2.80 | 19,406 |
| 11 May 26 |
2.75500 +0.06 |
2.79 | 2.60 | 2.79 | 25,916 |
| 08 May 26 |
2.70000 -0.01 |
2.81 | 2.69 | 2.70 | 49,801 |
| 07 May 26 |
2.71500 -0.02 |
2.84 | 2.71 | 2.84 | 3,710 |
| 06 May 26 |
2.73500 -0.13 |
2.89 | 2.73 | 2.80 | 76,145 |
| 05 May 26 |
2.86000 -0.05 |
2.92 | 2.81 | 2.91 | 16,301 |
| 04 May 26 |
2.90500 +0.11 |
2.97 | 2.84 | 2.85 | 60,119 |
| 30 Apr 26 |
2.80000 +0.02 |
2.86 | 2.76 | 2.76 | 19,956 |
| 29 Apr 26 |
2.78000 +0.00 |
2.81 | 2.78 | 2.80 | 3,379 |
| 28 Apr 26 |
2.77500 -0.02 |
2.88 | 2.76 | 2.76 | 40,044 |
| 27 Apr 26 |
2.80000 +0.04 |
2.94 | 2.76 | 2.76 | 67,138 |
| 24 Apr 26 |
2.75500 +0.01 |
2.85 | 2.76 | 2.76 | 5,343 |
| 23 Apr 26 |
2.75000 -0.04 |
2.95 | 2.75 | 2.84 | 27,478 |
| 22 Apr 26 |
2.78500 +0.02 |
2.84 | 2.76 | 2.81 | 12,899 |
| 21 Apr 26 |
2.76500 -0.02 |
2.85 | 2.72 | 2.82 | 7,778 |
| 20 Apr 26 |
2.79000 -0.03 |
2.90 | 2.69 | 2.85 | 48,696 |
| 17 Apr 26 |
2.81500 +0.05 |
2.86 | 2.72 | 2.80 | 52,919 |
| 16 Apr 26 |
2.77000 +0.10 |
2.83 | 2.69 | 2.75 | 56,926 |
| 15 Apr 26 |
2.67500 -0.02 |
2.74 | 2.65 | 2.74 | 21,104 |
| 14 Apr 26 |
2.69000 -0.04 |
2.78 | 2.64 | 2.64 | 25,989 |
| 13 Apr 26 |
2.73000 +0.06 |
2.73 | 2.57 | 2.66 | 41,814 |
| 10 Apr 26 |
2.67500 -0.06 |
2.77 | 2.62 | 2.62 | 43,365 |
| 09 Apr 26 |
2.73500 -0.01 |
2.80 | 2.65 | 2.75 | 39,538 |
| 08 Apr 26 |
2.74000 +0.05 |
2.89 | 2.71 | 2.84 | 78,106 |
| 07 Apr 26 |
2.69500 -0.04 |
2.78 | 2.69 | 2.72 | 21,114 |
| 02 Apr 26 |
2.73500 +0.02 |
2.77 | 2.65 | 2.68 | 50,709 |
| 01 Apr 26 |
2.71500 +0.00 |
2.79 | 2.68 | 2.79 | 27,262 |
| 31 Mar 26 |
2.71000 +0.03 |
2.78 | 2.60 | 2.60 | 32,284 |
| 30 Mar 26 |
2.68000 +0.04 |
2.68 | 2.59 | 2.63 | 19,048 |
| 27 Mar 26 |
2.64000 -0.05 |
2.72 | 2.62 | 2.72 | 10,353 |
| 26 Mar 26 |
2.69500 -0.12 |
2.76 | 2.66 | 2.66 | 27,633 |
| 25 Mar 26 |
2.81000 +0.03 |
2.90 | 2.77 | 2.90 | 5,660 |
| 24 Mar 26 |
2.77500 +0.11 |
2.84 | 2.68 | 2.73 | 22,970 |
| 23 Mar 26 |
2.67000 -0.01 |
2.82 | 2.57 | 2.65 | 98,992 |
| 20 Mar 26 |
2.68500 -0.03 |
2.79 | 2.66 | 2.66 | 15,250 |
| 19 Mar 26 |
2.71500 -0.11 |
2.83 | 2.67 | 2.83 | 37,177 |
| 18 Mar 26 |
2.82500 -0.03 |
2.86 | 2.65 | 2.75 | 107,357 |
| 17 Mar 26 |
2.86000 +0.10 |
2.87 | 2.73 | 2.73 | 18,886 |
| 16 Mar 26 |
2.75500 +0.00 |
2.85 | 2.72 | 2.79 | 25,486 |
| 13 Mar 26 |
2.76000 -0.05 |
2.80 | 2.57 | 2.80 | 102,391 |
| 12 Mar 26 |
2.80500 -0.19 |
2.94 | 2.56 | 2.94 | 158,771 |
| 11 Mar 26 |
3.00000 -0.13 |
3.19 | 2.90 | 3.00 | 464,303 |
| 10 Mar 26 |
3.12500 +0.11 |
3.13 | 2.99 | 2.99 | 16,064 |
| 09 Mar 26 |
3.02000 -0.03 |
3.05 | 2.96 | 3.05 | 9,710 |
| 06 Mar 26 |
3.05000 +0.13 |
3.05 | 2.90 | 2.90 | 77,914 |
| 05 Mar 26 |
2.91500 -0.09 |
3.02 | 2.86 | 2.86 | 51,310 |
| 04 Mar 26 |
3.00500 +0.03 |
3.09 | 2.95 | 3.02 | 14,025 |
| 03 Mar 26 |
2.98000 -0.03 |
3.04 | 2.90 | 3.01 | 46,457 |
| 02 Mar 26 |
3.00500 -0.13 |
3.18 | 2.96 | 3.18 | 28,238 |
| 27 Feb 26 |
3.13000 +0.17 |
3.13 | 3.01 | 3.10 | 71,925 |
| 26 Feb 26 |
2.96000 -0.16 |
3.18 | 2.96 | 3.14 | 115,131 |
| 25 Feb 26 |
3.12500 +0.22 |
3.18 | 2.87 | 2.87 | 127,247 |
| 24 Feb 26 |
2.90000 +0.05 |
2.93 | 2.82 | 2.87 | 41,560 |
| 23 Feb 26 |
2.85500 -0.16 |
3.08 | 2.85 | 3.08 | 163,855 |
| 20 Feb 26 |
3.01500 -0.01 |
3.07 | 2.98 | 3.05 | 33,248 |
| 19 Feb 26 |
3.02500 +0.00 |
3.18 | 2.98 | 3.18 | 82,864 |
| 18 Feb 26 |
3.03000 -0.02 |
3.10 | 2.99 | 3.10 | 33,982 |
| 17 Feb 26 |
3.05000 +0.04 |
3.15 | 2.96 | 3.14 | 261,642 |
| 16 Feb 26 |
3.01000 -0.13 |
3.19 | 2.97 | 3.15 | 145,940 |
| 13 Feb 26 |
3.14500 +0.08 |
3.15 | 3.03 | 3.03 | 43,306 |
| 12 Feb 26 |
3.07000 +0.00 |
3.15 | 3.00 | 3.00 | 46,213 |
| 11 Feb 26 |
3.07000 -0.03 |
3.15 | 2.95 | 3.09 | 133,259 |
| 10 Feb 26 |
3.10000 +0.00 |
3.20 | 3.07 | 3.07 | 52,401 |
| 09 Feb 26 |
3.10000 -0.09 |
3.30 | 3.03 | 3.30 | 103,212 |
| 06 Feb 26 |
3.18500 +0.05 |
3.25 | 3.13 | 3.18 | 36,166 |
| 05 Feb 26 |
3.13500 -0.08 |
3.30 | 3.13 | 3.27 | 62,142 |
| 04 Feb 26 |
3.21500 +0.19 |
3.29 | 3.11 | 3.11 | 127,813 |
| 03 Feb 26 |
3.02500 -0.52 |
3.40 | 3.02 | 3.23 | 478,426 |
| 02 Feb 26 |
3.54500 +0.14 |
3.63 | 3.40 | 3.55 | 79,432 |
| 30 Jan 26 |
3.40500 +0.11 |
3.51 | 3.33 | 3.37 | 63,903 |
| 29 Jan 26 |
3.30000 -0.04 |
3.43 | 3.30 | 3.37 | 36,350 |
| 28 Jan 26 |
3.34000 -0.03 |
3.46 | 3.22 | 3.30 | 113,520 |
| 27 Jan 26 |
3.36500 -0.10 |
3.60 | 3.32 | 3.45 | 118,495 |
| 26 Jan 26 |
3.46500 -0.11 |
3.60 | 3.40 | 3.60 | 85,481 |
| 23 Jan 26 |
3.57000 -0.07 |
3.80 | 3.43 | 3.68 | 160,418 |
| 22 Jan 26 |
3.64000 -0.08 |
3.96 | 3.62 | 3.96 | 184,781 |
| 21 Jan 26 |
3.72500 -0.07 |
3.79 | 3.63 | 3.74 | 118,197 |
| 20 Jan 26 |
3.79500 -0.22 |
4.07 | 3.54 | 4.07 | 432,618 |
| 19 Jan 26 |
4.01500 -0.32 |
4.15 | 3.90 | 4.13 | 255,640 |
| 16 Jan 26 |
4.33000 -0.01 |
4.39 | 3.82 | 4.36 | 449,250 |
| 15 Jan 26 |
4.34000 +0.52 |
4.35 | 3.93 | 3.95 | 471,867 |
| 14 Jan 26 |
3.82000 -0.03 |
4.00 | 3.70 | 3.92 | 315,591 |
| 13 Jan 26 |
3.84500 +0.40 |
3.95 | 3.43 | 3.44 | 460,506 |
| 12 Jan 26 |
3.44000 +0.00 |
3.46 | 3.34 | 3.45 | 156,292 |
| 09 Jan 26 |
3.44000 +0.40 |
3.44 | 3.18 | 3.23 | 319,851 |
| 08 Jan 26 |
3.03500 -0.18 |
3.28 | 3.04 | 3.22 | 447,359 |
| 07 Jan 26 |
3.22000 +0.03 |
3.28 | 3.11 | 3.15 | 148,969 |
| 06 Jan 26 |
3.19000 -0.13 |
3.45 | 2.93 | 3.45 | 573,117 |
| 05 Jan 26 |
3.32000 +0.27 |
3.52 | 3.29 | 3.50 | 534,698 |
| 02 Jan 26 |
3.05000 +0.31 |
3.20 | 2.82 | 2.87 | 708,123 |
| 30 Dec 25 |
2.74000 +0.06 |
2.80 | 2.62 | 2.63 | 294,702 |
| 29 Dec 25 |
2.68000 +0.27 |
2.83 | 2.50 | 2.64 | 573,842 |
| 23 Dec 25 |
2.41500 +0.02 |
2.45 | 2.36 | 2.37 | 100,913 |
| 22 Dec 25 |
2.39000 +0.01 |
2.44 | 2.35 | 2.40 | 135,411 |
| 19 Dec 25 |
2.38500 -0.06 |
2.45 | 2.31 | 2.44 | 359,479 |
| 18 Dec 25 |
2.44500 +0.01 |
2.47 | 2.42 | 2.46 | 118,539 |
| 17 Dec 25 |
2.43000 -0.04 |
2.48 | 2.43 | 2.48 | 220,273 |
| 16 Dec 25 |
2.47500 -0.06 |
2.54 | 2.45 | 2.50 | 185,994 |
| 15 Dec 25 |
2.53500 -0.03 |
2.59 | 2.50 | 2.59 | 83,261 |
| 12 Dec 25 |
2.57000 +0.07 |
2.57 | 2.45 | 2.45 | 151,345 |
| 11 Dec 25 |
2.50000 +0.04 |
2.50 | 2.45 | 2.49 | 60,892 |
| 10 Dec 25 |
2.46000 -0.03 |
2.54 | 2.45 | 2.49 | 112,609 |
| 09 Dec 25 |
2.49000 +0.03 |
2.59 | 2.43 | 2.47 | 148,032 |
| 08 Dec 25 |
2.46000 -0.06 |
2.57 | 2.43 | 2.57 | 178,197 |
| 05 Dec 25 |
2.52000 +0.04 |
2.57 | 2.51 | 2.52 | 69,667 |
| 04 Dec 25 |
2.48500 -0.02 |
2.57 | 2.48 | 2.57 | 73,932 |
| 03 Dec 25 |
2.50000 -0.07 |
2.64 | 2.50 | 2.58 | 172,737 |
| 02 Dec 25 |
2.57000 +0.09 |
2.63 | 2.46 | 2.49 | 198,910 |
| 01 Dec 25 |
2.48500 +0.00 |
2.60 | 2.48 | 2.59 | 134,670 |
| 28 Nov 25 |
2.48000 -0.15 |
2.72 | 2.46 | 2.72 | 284,951 |
| 27 Nov 25 |
2.63000 +0.33 |
2.70 | 2.32 | 2.32 | 678,068 |
| 26 Nov 25 |
2.30000 +0.02 |
2.36 | 2.21 | 2.29 | 318,912 |
| 25 Nov 25 |
2.28000 -0.23 |
2.49 | 2.20 | 2.49 | 408,198 |
| 24 Nov 25 |
2.50500 +0.01 |
2.59 | 2.48 | 2.55 | 102,083 |
| 21 Nov 25 |
2.50000 -0.03 |
2.55 | 2.48 | 2.55 | 108,018 |
| 20 Nov 25 |
2.53000 +0.06 |
2.68 | 2.47 | 2.54 | 198,325 |
| 19 Nov 25 |
2.47000 -0.06 |
2.60 | 2.45 | 2.60 | 319,944 |
| 18 Nov 25 |
2.53000 -0.18 |
2.73 | 2.53 | 2.68 | 341,868 |
| 17 Nov 25 |
2.71000 +0.02 |
2.78 | 2.63 | 2.66 | 455,300 |
| 14 Nov 25 |
2.69000 -0.35 |
2.69 | 2.35 | 2.55 | 1,988,305 |
| 13 Nov 25 |
3.04000 -0.46 |
3.36 | 2.95 | 3.30 | 930,730 |
| 12 Nov 25 |
3.50000 -0.96 |
4.18 | 3.50 | 4.18 | 536,784 |
| 11 Nov 25 |
4.46000 -0.27 |
4.63 | 4.02 | 4.63 | 225,778 |
| 10 Nov 25 |
4.73000 -0.18 |
4.99 | 4.63 | 4.99 | 161,659 |
| 07 Nov 25 |
4.91500 -0.14 |
5.16 | 4.90 | 5.16 | 62,875 |
| 06 Nov 25 |
5.05000 -0.33 |
5.60 | 4.98 | 5.36 | 55,794 |
| 05 Nov 25 |
5.38000 -0.13 |
5.65 | 4.93 | 5.50 | 179,158 |
| 04 Nov 25 |
5.51000 -1.91 |
6.49 | 5.27 | 6.49 | 148,400 |
| 03 Nov 25 |
7.42000 +2.27 |
8.00 | 5.00 | 5.10 | 406,656 |
| 31 Oct 25 |
5.15000 -0.05 |
5.18 | 4.88 | 5.04 | 69,017 |
| 30 Oct 25 |
5.20000 -0.68 |
5.70 | 4.88 | 5.70 | 272,986 |
| 29 Oct 25 |
5.88000 -0.65 |
6.61 | 5.50 | 6.40 | 122,352 |
| 28 Oct 25 |
6.53000 -1.38 |
6.93 | 5.66 | 5.70 | 138,394 |
| 27 Oct 25 |
7.91000 +0.49 |
8.12 | 7.60 | 7.60 | 56,665 |
| 24 Oct 25 |
7.42000 -0.53 |
8.00 | 7.33 | 8.00 | 61,903 |
| 23 Oct 25 |
7.95000 -0.04 |
8.02 | 7.80 | 8.02 | 5,245 |
| 22 Oct 25 |
7.99000 +0.19 |
8.02 | 7.76 | 7.90 | 37,714 |
| 21 Oct 25 |
7.80000 +0.00 |
7.95 | 7.62 | 7.95 | 7,363 |
| 20 Oct 25 |
7.80000 +0.10 |
7.81 | 7.56 | 7.73 | 17,368 |
| 17 Oct 25 |
7.70000 +0.03 |
7.73 | 7.45 | 7.63 | 10,343 |
| 16 Oct 25 |
7.67000 -0.08 |
7.92 | 7.30 | 7.61 | 51,659 |
| 15 Oct 25 |
7.75000 +0.11 |
7.75 | 7.59 | 7.67 | 9,302 |
| 14 Oct 25 |
7.64000 -0.28 |
7.85 | 7.53 | 7.77 | 12,051 |
| 13 Oct 25 |
7.92000 +0.36 |
7.97 | 7.53 | 7.53 | 21,717 |
| 10 Oct 25 |
7.56000 -0.36 |
7.99 | 7.55 | 7.93 | 37,668 |
| 09 Oct 25 |
7.92000 -0.12 |
8.03 | 7.82 | 7.97 | 20,223 |
| 08 Oct 25 |
8.04000 +0.09 |
8.12 | 7.94 | 8.12 | 10,060 |
| 07 Oct 25 |
7.95000 -0.23 |
8.14 | 7.94 | 8.12 | 27,094 |
| 06 Oct 25 |
8.18000 +0.00 |
8.26 | 7.80 | 8.09 | 37,705 |
| 03 Oct 25 |
8.18000 -0.06 |
8.36 | 8.09 | 8.33 | 18,243 |
| 02 Oct 25 |
8.24000 +0.17 |
8.26 | 7.81 | 7.99 | 35,509 |
| 01 Oct 25 |
8.07000 +0.03 |
8.26 | 8.04 | 8.15 | 23,439 |
| 30 Sep 25 |
8.04000 +0.06 |
8.19 | 7.99 | 8.14 | 22,866 |
| 29 Sep 25 |
7.98000 -0.36 |
8.50 | 7.98 | 8.50 | 24,027 |
| 26 Sep 25 |
8.34000 +0.19 |
8.73 | 8.20 | 8.26 | 21,889 |
| 25 Sep 25 |
8.15000 -0.06 |
8.25 | 8.10 | 8.25 | 23,841 |
| 24 Sep 25 |
8.21000 -0.28 |
8.50 | 8.20 | 8.50 | 31,781 |
| 23 Sep 25 |
8.49000 +0.06 |
8.76 | 7.85 | 8.76 | 52,558 |
| 22 Sep 25 |
8.43000 -0.06 |
8.56 | 8.24 | 8.24 | 12,893 |
| 19 Sep 25 |
8.49000 +0.16 |
8.69 | 8.29 | 8.30 | 485,014 |
| 18 Sep 25 |
8.33000 +0.00 |
8.42 | 8.24 | 8.24 | 16,782 |
| 17 Sep 25 |
8.33000 -0.14 |
8.61 | 8.21 | 8.61 | 24,337 |
| 16 Sep 25 |
8.47000 -0.20 |
8.69 | 8.42 | 8.68 | 22,882 |
| 15 Sep 25 |
8.67000 +0.00 |
8.86 | 8.67 | 8.84 | 14,988 |
| 12 Sep 25 |
8.67000 -0.12 |
9.09 | 8.64 | 9.09 | 19,028 |
| 11 Sep 25 |
8.79000 -0.08 |
8.93 | 8.72 | 8.88 | 18,389 |
| 10 Sep 25 |
8.87000 -0.10 |
9.02 | 8.74 | 9.02 | 18,598 |
| 09 Sep 25 |
8.97000 -0.02 |
9.40 | 8.72 | 8.98 | 24,163 |
| 08 Sep 25 |
8.99000 -0.13 |
9.10 | 8.92 | 9.08 | 33,137 |
| 05 Sep 25 |
9.12000 -0.04 |
9.23 | 9.00 | 9.20 | 26,172 |
| 04 Sep 25 |
9.16000 -0.23 |
9.51 | 9.14 | 9.47 | 21,709 |
| 03 Sep 25 |
9.39000 -0.05 |
9.54 | 9.19 | 9.40 | 22,849 |
| 02 Sep 25 |
9.44000 -0.36 |
9.79 | 9.33 | 9.79 | 32,821 |
| 01 Sep 25 |
9.80000 +0.11 |
9.88 | 9.39 | 9.61 | 22,961 |
| 29 Aug 25 |
9.69000 +0.16 |
9.70 | 9.46 | 9.60 | 17,265 |
| 28 Aug 25 |
9.53000 +0.02 |
9.60 | 9.20 | 9.20 | 16,072 |
| 27 Aug 25 |
9.51000 -0.24 |
9.70 | 9.25 | 9.60 | 33,573 |
| 26 Aug 25 |
9.75000 -0.31 |
10.02 | 9.60 | 10.02 | 38,818 |
| 25 Aug 25 |
10.06000 -0.04 |
10.24 | 9.95 | 10.24 | 14,679 |
| 22 Aug 25 |
10.10000 +0.10 |
10.26 | 9.98 | 9.98 | 16,238 |
| 21 Aug 25 |
10.00000 +0.14 |
10.20 | 9.81 | 9.90 | 27,502 |
| 20 Aug 25 |
9.86000 -0.86 |
10.70 | 9.73 | 10.50 | 43,979 |
| 19 Aug 25 |
10.72000 -0.12 |
11.08 | 10.62 | 10.68 | 26,623 |
| 18 Aug 25 |
10.84000 +0.22 |
11.12 | 10.60 | 10.66 | 21,703 |
| 15 Aug 25 |
10.62000 -0.16 |
10.78 | 10.54 | 10.70 | 18,408 |
| 14 Aug 25 |
10.78000 +0.10 |
10.80 | 10.56 | 10.80 | 8,356 |
| 13 Aug 25 |
10.68000 +0.06 |
10.98 | 10.56 | 10.56 | 24,227 |
| 12 Aug 25 |
10.62000 +0.26 |
10.76 | 10.32 | 10.32 | 15,924 |
| 11 Aug 25 |
10.36000 -0.60 |
10.92 | 10.00 | 10.56 | 37,178 |
| 08 Aug 25 |
10.96000 +1.57 |
11.04 | 9.50 | 9.50 | 69,027 |
| 07 Aug 25 |
9.39000 +0.14 |
9.51 | 9.24 | 9.50 | 14,335 |
| 06 Aug 25 |
9.25000 -0.22 |
9.53 | 9.13 | 9.41 | 12,946 |
| 05 Aug 25 |
9.47000 -0.28 |
10.02 | 9.23 | 9.98 | 14,682 |
| 04 Aug 25 |
9.75000 +0.12 |
9.85 | 9.63 | 9.85 | 15,671 |
| 01 Aug 25 |
9.63000 -0.13 |
9.75 | 9.37 | 9.74 | 24,116 |
| 31 Jul 25 |
9.76000 -0.28 |
10.06 | 9.66 | 9.95 | 21,515 |
| 30 Jul 25 |
10.04000 -0.26 |
10.62 | 10.04 | 10.50 | 18,931 |
| 29 Jul 25 |
10.30000 -0.44 |
11.08 | 10.30 | 10.80 | 35,420 |
| 28 Jul 25 |
10.74000 +0.06 |
11.16 | 10.44 | 11.00 | 32,179 |
| 25 Jul 25 |
10.68000 -0.62 |
11.30 | 10.68 | 11.28 | 22,595 |
| 24 Jul 25 |
11.30000 +0.80 |
11.92 | 10.60 | 10.80 | 50,933 |
| 23 Jul 25 |
10.50000 +0.50 |
10.70 | 10.00 | 10.08 | 28,059 |
| 22 Jul 25 |
10.00000 +0.25 |
10.16 | 9.63 | 9.63 | 28,985 |
| 21 Jul 25 |
9.75000 +0.24 |
9.95 | 9.47 | 9.87 | 38,188 |
| 18 Jul 25 |
9.51000 +0.68 |
9.87 | 8.97 | 9.02 | 82,355 |
| 17 Jul 25 |
8.83000 +0.40 |
8.97 | 8.49 | 8.49 | 16,601 |
| 16 Jul 25 |
8.43000 -0.16 |
8.63 | 8.43 | 8.56 | 8,118 |
| 15 Jul 25 |
8.59000 -0.18 |
9.02 | 8.53 | 8.90 | 17,284 |
| 14 Jul 25 |
8.77000 +0.02 |
9.00 | 8.47 | 8.55 | 13,868 |
| 11 Jul 25 |
8.75000 +0.04 |
9.19 | 8.75 | 8.87 | 21,496 |
| 10 Jul 25 |
8.71000 +0.25 |
9.15 | 8.41 | 8.41 | 39,793 |
| 09 Jul 25 |
8.46000 +0.20 |
8.50 | 8.22 | 8.30 | 31,421 |
| 08 Jul 25 |
8.26000 -0.19 |
8.70 | 8.26 | 8.53 | 36,376 |
| 07 Jul 25 |
8.45000 -0.55 |
9.12 | 8.41 | 9.12 | 35,285 |
| 04 Jul 25 |
9.00000 +0.00 |
9.20 | 8.98 | 9.00 | 22,003 |
| 03 Jul 25 |
9.00000 -0.04 |
9.31 | 8.83 | 9.09 | 26,508 |
| 02 Jul 25 |
9.04000 +0.05 |
9.25 | 9.04 | 9.18 | 20,941 |
| 01 Jul 25 |
8.99000 -0.04 |
9.25 | 8.89 | 9.09 | 10,768 |
| 30 Jun 25 |
9.03000 +0.17 |
9.07 | 8.65 | 8.65 | 12,768 |
| 27 Jun 25 |
8.86000 +0.26 |
9.10 | 8.47 | 8.80 | 17,808 |
| 26 Jun 25 |
8.60000 -0.04 |
8.95 | 8.54 | 8.69 | 13,079 |
| 25 Jun 25 |
8.64000 +0.03 |
8.84 | 8.44 | 8.44 | 5,492 |
| 24 Jun 25 |
8.61000 -0.14 |
9.04 | 8.44 | 8.76 | 12,095 |
| 23 Jun 25 |
8.75000 +0.41 |
9.00 | 8.39 | 8.61 | 16,846 |
| 20 Jun 25 |
8.34000 -0.19 |
8.76 | 8.34 | 8.68 | 25,271 |
| 19 Jun 25 |
8.53000 -0.13 |
8.85 | 8.52 | 8.52 | 8,963 |
| 18 Jun 25 |
8.66000 +0.15 |
8.75 | 8.52 | 8.53 | 9,824 |
| 17 Jun 25 |
8.51000 -0.16 |
8.68 | 8.50 | 8.54 | 12,331 |
| 16 Jun 25 |
8.67000 +0.04 |
8.83 | 8.53 | 8.53 | 22,375 |
| 13 Jun 25 |
8.63000 -0.39 |
9.19 | 8.61 | 9.19 | 31,652 |
| 12 Jun 25 |
9.02000 +0.03 |
9.22 | 8.85 | 9.16 | 29,942 |
| 11 Jun 25 |
8.99000 +0.07 |
9.22 | 8.99 | 9.22 | 21,436 |
| 10 Jun 25 |
8.92000 +0.00 |
9.52 | 8.66 | 8.93 | 32,541 |
| 09 Jun 25 |
8.92000 +0.56 |
8.92 | 8.41 | 8.45 | 15,750 |
| 06 Jun 25 |
8.36000 -0.01 |
8.50 | 7.90 | 8.36 | 39,209 |
| 05 Jun 25 |
8.37000 -0.11 |
8.44 | 8.23 | 8.30 | 40,341 |
| 04 Jun 25 |
8.48000 -0.17 |
8.74 | 8.47 | 8.60 | 12,790 |
| 03 Jun 25 |
8.65000 +0.14 |
8.82 | 8.57 | 8.71 | 9,479 |
| 02 Jun 25 |
8.51000 -0.44 |
9.00 | 8.51 | 8.99 | 16,416 |
| 30 May 25 |
8.95000 +0.36 |
8.95 | 8.57 | 8.57 | 11,258 |
| 29 May 25 |
8.59000 -0.16 |
8.95 | 8.36 | 8.77 | 5,702 |
| 28 May 25 |
8.75000 +0.45 |
9.10 | 8.27 | 8.40 | 85,159 |
| 27 May 25 |
8.30000 +0.04 |
8.42 | 8.25 | 8.33 | 9,368 |
| 26 May 25 |
8.26000 +0.12 |
8.38 | 8.10 | 8.30 | 6,996 |
| 23 May 25 |
8.14000 +0.03 |
8.31 | 8.03 | 8.15 | 10,825 |
| 22 May 25 |
8.11000 -0.17 |
8.24 | 8.08 | 8.22 | 8,736 |
| 21 May 25 |
8.28000 +0.04 |
8.30 | 8.15 | 8.19 | 13,664 |
| 20 May 25 |
8.24000 -0.11 |
8.50 | 8.16 | 8.50 | 7,651 |
| 19 May 25 |
8.35000 +0.05 |
8.35 | 8.11 | 8.20 | 16,049 |
| 16 May 25 |
8.30000 +0.12 |
8.30 | 8.10 | 8.22 | 14,375 |
| 15 May 25 |
8.18000 -0.37 |
8.61 | 8.00 | 8.61 | 24,805 |
| 14 May 25 |
8.55000 +0.18 |
8.78 | 8.26 | 8.37 | 41,094 |
| 13 May 25 |
8.37000 +0.09 |
8.37 | 8.10 | 8.15 | 13,575 |
| 12 May 25 |
8.28000 +0.03 |
8.28 | 8.01 | 8.01 | 21,518 |
| 09 May 25 |
8.25000 +0.00 |
8.29 | 8.18 | 8.29 | 7,529 |
| 08 May 25 |
8.25000 +0.19 |
8.37 | 7.95 | 8.26 | 15,925 |
| 07 May 25 |
8.06000 +0.01 |
8.26 | 8.05 | 8.15 | 3,653 |
| 06 May 25 |
8.05000 -0.20 |
8.21 | 8.01 | 8.21 | 17,858 |
| 05 May 25 |
8.25000 -0.05 |
8.45 | 8.25 | 8.35 | 6,077 |
| 02 May 25 |
8.30000 +0.24 |
8.44 | 8.11 | 8.44 | 7,957 |
| 30 Apr 25 |
8.06000 -0.14 |
8.49 | 8.06 | 8.22 | 7,965 |
| 29 Apr 25 |
8.20000 -0.18 |
8.26 | 7.89 | 8.14 | 58,615 |
| 28 Apr 25 |
8.38000 +0.27 |
8.45 | 8.06 | 8.06 | 10,421 |
| 25 Apr 25 |
8.11000 -0.29 |
8.51 | 8.11 | 8.51 | 8,115 |
| 24 Apr 25 |
8.40000 +0.07 |
8.44 | 8.15 | 8.22 | 7,875 |
| 23 Apr 25 |
8.33000 +0.24 |
8.43 | 8.01 | 8.01 | 8,423 |
| 22 Apr 25 |
8.09000 -0.30 |
8.55 | 8.00 | 8.50 | 32,363 |
| 17 Apr 25 |
8.39000 +0.14 |
8.46 | 8.21 | 8.25 | 6,724 |
| 16 Apr 25 |
8.25000 -0.24 |
8.53 | 8.00 | 8.53 | 60,433 |
| 15 Apr 25 |
8.49000 +0.21 |
8.51 | 8.23 | 8.45 | 21,998 |
| 14 Apr 25 |
8.28000 -0.37 |
8.75 | 8.20 | 8.75 | 8,950 |
| 11 Apr 25 |
8.65000 +0.45 |
8.65 | 8.30 | 8.51 | 36,743 |
| 10 Apr 25 |
8.20000 +0.17 |
8.63 | 8.20 | 8.54 | 16,575 |
| 09 Apr 25 |
8.03000 -0.18 |
8.34 | 8.00 | 8.06 | 41,277 |
| 08 Apr 25 |
8.21000 +0.74 |
8.25 | 7.64 | 8.01 | 20,155 |
| 07 Apr 25 |
7.47000 -0.03 |
7.97 | 7.30 | 7.31 | 29,689 |
| 04 Apr 25 |
7.50000 -0.31 |
7.80 | 7.26 | 7.80 | 57,023 |
| 03 Apr 25 |
7.81000 -0.11 |
8.20 | 7.65 | 7.70 | 22,001 |
| 02 Apr 25 |
7.92000 -0.26 |
8.21 | 7.92 | 8.21 | 9,333 |
| 01 Apr 25 |
8.18000 +0.08 |
8.41 | 8.02 | 8.41 | 34,764 |
| 31 Mar 25 |
8.10000 -0.15 |
8.23 | 7.90 | 8.23 | 31,454 |
| 28 Mar 25 |
8.25000 +0.07 |
8.26 | 8.05 | 8.11 | 8,833 |
| 27 Mar 25 |
8.18000 -0.15 |
8.34 | 8.10 | 8.34 | 8,186 |
| 26 Mar 25 |
8.33000 +0.18 |
8.38 | 8.07 | 8.33 | 23,087 |
| 25 Mar 25 |
8.15000 -0.18 |
8.33 | 8.07 | 8.30 | 14,411 |
| 24 Mar 25 |
8.33000 +0.39 |
8.33 | 7.60 | 7.73 | 39,106 |
| 21 Mar 25 |
7.94000 -0.75 |
8.71 | 7.94 | 8.71 | 33,241 |
| 20 Mar 25 |
8.69000 -0.08 |
8.78 | 8.56 | 8.71 | 11,891 |
| 19 Mar 25 |
8.77000 +0.04 |
8.82 | 8.54 | 8.81 | 12,204 |
| 18 Mar 25 |
8.73000 +0.54 |
8.81 | 8.30 | 8.35 | 29,600 |
| 17 Mar 25 |
8.19000 +0.56 |
8.22 | 7.50 | 7.88 | 61,465 |
| 14 Mar 25 |
7.63000 +0.51 |
7.76 | 7.08 | 7.11 | 30,659 |
| 13 Mar 25 |
7.12000 -0.06 |
7.25 | 6.91 | 7.08 | 33,635 |
| 12 Mar 25 |
7.18000 -0.28 |
7.47 | 7.02 | 7.47 | 31,451 |
| 11 Mar 25 |
7.46000 +0.11 |
7.93 | 7.40 | 7.50 | 31,852 |
| 10 Mar 25 |
7.35000 -0.44 |
7.93 | 7.35 | 7.93 | 20,952 |
| 07 Mar 25 |
7.79000 -0.06 |
8.18 | 7.66 | 8.18 | 32,009 |
| 06 Mar 25 |
7.85000 +0.00 |
8.10 | 7.68 | 7.95 | 14,092 |
| 05 Mar 25 |
7.85000 +0.36 |
7.97 | 7.58 | 7.58 | 41,342 |
| 04 Mar 25 |
7.49000 -0.51 |
8.04 | 7.49 | 7.87 | 22,943 |
| 03 Mar 25 |
8.00000 -0.07 |
8.40 | 7.73 | 8.20 | 71,802 |
| 28 Feb 25 |
8.07000 -0.77 |
8.65 | 8.07 | 8.65 | 516,737 |
| 27 Feb 25 |
8.84000 +0.10 |
9.00 | 8.66 | 9.00 | 22,175 |
| 26 Feb 25 |
8.74000 +0.04 |
8.92 | 8.65 | 8.65 | 15,387 |
| 25 Feb 25 |
8.70000 +0.12 |
8.95 | 8.50 | 8.50 | 17,539 |
| 24 Feb 25 |
8.58000 -0.09 |
8.70 | 8.40 | 8.47 | 26,741 |
| 21 Feb 25 |
8.67000 +0.18 |
8.93 | 8.40 | 8.93 | 12,355 |
| 20 Feb 25 |
8.49000 -0.23 |
8.88 | 8.40 | 8.79 | 32,280 |
| 19 Feb 25 |
8.72000 -0.05 |
8.90 | 8.53 | 8.90 | 28,169 |
| 18 Feb 25 |
8.77000 -0.17 |
9.12 | 8.71 | 9.07 | 22,028 |
| 17 Feb 25 |
8.94000 +0.07 |
9.03 | 8.61 | 8.93 | 30,072 |
| 14 Feb 25 |
8.87000 -0.63 |
9.35 | 8.75 | 9.20 | 38,367 |
| 13 Feb 25 |
9.50000 +0.58 |
9.50 | 8.91 | 9.13 | 11,941 |
| 12 Feb 25 |
8.92000 -0.30 |
9.11 | 8.88 | 9.00 | 12,394 |
| 11 Feb 25 |
9.22000 -0.16 |
9.22 | 8.80 | 9.16 | 48,969 |
| 10 Feb 25 |
9.38000 +0.17 |
10.00 | 9.07 | 9.40 | 12,357 |
| 07 Feb 25 |
9.21000 -0.12 |
9.38 | 9.03 | 9.35 | 14,812 |
| 06 Feb 25 |
9.33000 -0.14 |
9.59 | 9.22 | 9.59 | 15,758 |
| 05 Feb 25 |
9.47000 -0.19 |
9.64 | 9.36 | 9.63 | 21,033 |
| 04 Feb 25 |
9.66000 +0.07 |
9.94 | 9.26 | 9.61 | 27,356 |
| 03 Feb 25 |
9.59000 +0.57 |
9.69 | 9.20 | 9.32 | 44,229 |
| 31 Jan 25 |
9.02000 -0.79 |
9.76 | 6.45 | 9.75 | 262,043 |
| 30 Jan 25 |
9.81000 -0.17 |
10.06 | 9.73 | 9.93 | 20,892 |
| 29 Jan 25 |
9.98000 +0.53 |
10.24 | 9.42 | 9.45 | 31,026 |
| 28 Jan 25 |
9.45000 -0.46 |
9.97 | 9.45 | 9.92 | 17,013 |
| 27 Jan 25 |
9.91000 +0.12 |
10.00 | 9.63 | 9.73 | 22,603 |
| 24 Jan 25 |
9.79000 +0.02 |
9.89 | 9.57 | 9.80 | 15,197 |
| 23 Jan 25 |
9.77000 +0.02 |
10.00 | 9.47 | 9.88 | 15,664 |
| 22 Jan 25 |
9.75000 -0.06 |
10.00 | 9.59 | 9.81 | 26,536 |
| 21 Jan 25 |
9.81000 -0.03 |
10.22 | 9.80 | 9.90 | 20,425 |
| 20 Jan 25 |
9.84000 -0.64 |
10.50 | 9.82 | 10.42 | 89,510 |
| 17 Jan 25 |
10.48000 +0.42 |
10.60 | 10.10 | 10.10 | 15,252 |
| 16 Jan 25 |
10.06000 -0.70 |
10.48 | 10.02 | 10.44 | 20,912 |
| 15 Jan 25 |
10.76000 +0.38 |
10.76 | 10.32 | 10.32 | 15,951 |
| 14 Jan 25 |
10.38000 -0.12 |
10.70 | 10.32 | 10.32 | 14,314 |
| 13 Jan 25 |
10.50000 +0.00 |
10.74 | 10.36 | 10.42 | 16,652 |
| 10 Jan 25 |
10.50000 -0.40 |
10.94 | 10.30 | 10.72 | 11,013 |
| 09 Jan 25 |
10.90000 +0.46 |
11.20 | 10.34 | 10.38 | 41,835 |
| 08 Jan 25 |
10.44000 -0.96 |
11.42 | 10.40 | 11.42 | 45,883 |
| 07 Jan 25 |
11.40000 +0.14 |
11.78 | 11.12 | 11.22 | 28,492 |
| 06 Jan 25 |
11.26000 -0.14 |
11.56 | 11.00 | 11.56 | 20,486 |
| 03 Jan 25 |
11.40000 -1.28 |
12.52 | 10.24 | 12.50 | 119,213 |
| 02 Jan 25 |
12.68000 +2.06 |
13.24 | 10.92 | 11.00 | 189,863 |
| 30 Dec 24 |
10.62000 +1.54 |
11.20 | 10.16 | 10.76 | 141,511 |
| 27 Dec 24 |
9.08000 +0.06 |
9.37 | 8.88 | 8.92 | 19,324 |
| 23 Dec 24 |
9.02000 -0.40 |
9.59 | 8.96 | 9.27 | 23,937 |
| 20 Dec 24 |
9.42000 +0.48 |
9.64 | 8.81 | 8.98 | 42,710 |
| 19 Dec 24 |
8.94000 -0.28 |
9.20 | 8.92 | 9.20 | 21,692 |
| 18 Dec 24 |
9.22000 -0.13 |
9.46 | 9.10 | 9.30 | 13,210 |
| 17 Dec 24 |
9.35000 -0.25 |
9.75 | 9.31 | 9.64 | 26,945 |
| 16 Dec 24 |
9.60000 -0.18 |
9.80 | 9.50 | 9.77 | 21,319 |
| 13 Dec 24 |
9.78000 -0.04 |
10.00 | 9.70 | 9.91 | 12,281 |
| 12 Dec 24 |
9.82000 +0.02 |
10.24 | 9.71 | 9.73 | 25,297 |
| 11 Dec 24 |
9.80000 -0.46 |
10.12 | 9.74 | 10.12 | 18,262 |
| 10 Dec 24 |
10.26000 -0.28 |
10.70 | 10.14 | 10.60 | 27,656 |
| 09 Dec 24 |
10.54000 +0.50 |
10.60 | 10.10 | 10.10 | 30,308 |
| 06 Dec 24 |
10.04000 +0.34 |
10.60 | 9.84 | 9.84 | 53,063 |
| 05 Dec 24 |
9.70000 +1.08 |
9.70 | 8.69 | 8.79 | 113,595 |
| 04 Dec 24 |
8.62000 -0.01 |
8.72 | 8.45 | 8.70 | 53,035 |
| 03 Dec 24 |
8.63000 -0.37 |
9.00 | 8.52 | 8.92 | 34,622 |
| 02 Dec 24 |
9.00000 -0.06 |
9.97 | 8.83 | 9.97 | 92,757 |
| 29 Nov 24 |
9.06000 -0.12 |
9.25 | 8.95 | 9.10 | 37,527 |
| 28 Nov 24 |
9.18000 +0.03 |
9.25 | 8.96 | 9.00 | 23,573 |
| 27 Nov 24 |
9.15000 +0.05 |
9.25 | 8.89 | 9.15 | 32,478 |
| 26 Nov 24 |
9.10000 -0.34 |
9.59 | 9.03 | 9.35 | 11,296 |
| 25 Nov 24 |
9.44000 +0.06 |
9.70 | 9.01 | 9.40 | 37,542 |
| 22 Nov 24 |
9.38000 +0.34 |
9.47 | 9.00 | 9.03 | 11,236 |
| 21 Nov 24 |
9.04000 -0.20 |
9.35 | 8.97 | 9.26 | 11,998 |
| 20 Nov 24 |
9.24000 +0.17 |
9.30 | 8.95 | 9.21 | 9,507 |
| 19 Nov 24 |
9.07000 -0.17 |
9.16 | 8.72 | 9.16 | 19,771 |
| 18 Nov 24 |
9.24000 +0.66 |
9.34 | 8.96 | 8.98 | 24,630 |
| 15 Nov 24 |
8.58000 +0.24 |
8.70 | 7.99 | 7.99 | 23,860 |
| 14 Nov 24 |
8.34000 +0.07 |
8.73 | 7.97 | 8.22 | 29,113 |
| 13 Nov 24 |
8.27000 -0.68 |
9.12 | 8.27 | 9.00 | 23,750 |
| 12 Nov 24 |
8.95000 -0.29 |
9.13 | 8.87 | 8.87 | 27,656 |
| 11 Nov 24 |
9.24000 +0.14 |
9.44 | 9.06 | 9.16 | 25,116 |
| 08 Nov 24 |
9.10000 -0.20 |
9.49 | 8.78 | 9.49 | 27,241 |
| 07 Nov 24 |
9.30000 -0.07 |
9.61 | 9.30 | 9.45 | 24,639 |
| 06 Nov 24 |
9.37000 -0.55 |
9.95 | 9.37 | 9.95 | 29,879 |
| 05 Nov 24 |
9.92000 -0.22 |
10.10 | 9.80 | 10.10 | 9,569 |
| 04 Nov 24 |
10.14000 -0.10 |
10.32 | 10.10 | 10.22 | 10,236 |
| 01 Nov 24 |
10.24000 +0.14 |
10.24 | 10.00 | 10.18 | 4,083 |
| 31 Oct 24 |
10.10000 -0.02 |
10.18 | 9.92 | 9.96 | 28,986 |
| 30 Oct 24 |
10.12000 +0.02 |
10.24 | 9.92 | 10.06 | 16,771 |
| 29 Oct 24 |
10.10000 -0.30 |
10.32 | 10.10 | 10.26 | 13,190 |
| 28 Oct 24 |
10.40000 -0.04 |
10.64 | 10.40 | 10.50 | 10,303 |
| 25 Oct 24 |
10.44000 +0.28 |
10.60 | 9.70 | 10.12 | 44,694 |
| 24 Oct 24 |
10.16000 -0.24 |
10.42 | 10.16 | 10.38 | 29,531 |
| 23 Oct 24 |
10.40000 -0.24 |
10.80 | 10.32 | 10.64 | 29,881 |
| 22 Oct 24 |
10.64000 -0.32 |
11.02 | 10.64 | 10.98 | 8,257 |
| 21 Oct 24 |
10.96000 +0.08 |
11.10 | 10.66 | 10.92 | 19,976 |
| 18 Oct 24 |
10.88000 -0.20 |
11.28 | 10.68 | 11.26 | 28,875 |
| 17 Oct 24 |
11.08000 +0.20 |
11.38 | 10.90 | 10.94 | 28,941 |
| 16 Oct 24 |
10.88000 -0.50 |
11.14 | 10.74 | 11.08 | 38,133 |
| 15 Oct 24 |
11.38000 -0.42 |
11.60 | 11.12 | 11.60 | 20,778 |
| 14 Oct 24 |
11.80000 -0.18 |
12.00 | 11.60 | 11.78 | 24,471 |
| 11 Oct 24 |
11.98000 -0.34 |
12.30 | 11.42 | 12.30 | 61,135 |
| 10 Oct 24 |
12.32000 -0.22 |
12.60 | 12.12 | 12.60 | 17,567 |
| 09 Oct 24 |
12.54000 -0.22 |
12.70 | 12.30 | 12.64 | 23,054 |
| 08 Oct 24 |
12.76000 +0.12 |
12.96 | 12.34 | 12.50 | 24,160 |
| 07 Oct 24 |
12.64000 -0.06 |
13.38 | 12.24 | 12.74 | 26,230 |
| 04 Oct 24 |
12.70000 +0.20 |
12.70 | 12.22 | 12.46 | 24,211 |
| 03 Oct 24 |
12.50000 +0.08 |
12.54 | 12.20 | 12.48 | 9,615 |
| 02 Oct 24 |
12.42000 +0.42 |
12.50 | 12.12 | 12.14 | 8,918 |
| 01 Oct 24 |
12.00000 -0.76 |
12.98 | 12.00 | 12.90 | 28,438 |
| 30 Sep 24 |
12.76000 -0.16 |
13.86 | 12.62 | 13.80 | 91,720 |
| 27 Sep 24 |
12.92000 +0.42 |
13.10 | 12.30 | 12.30 | 20,308 |
| 26 Sep 24 |
12.50000 -0.56 |
13.32 | 12.40 | 13.32 | 32,569 |
| 25 Sep 24 |
13.06000 +0.36 |
14.00 | 12.42 | 12.42 | 68,705 |
| 24 Sep 24 |
12.70000 +1.70 |
13.04 | 12.10 | 12.54 | 88,400 |
| 23 Sep 24 |
11.00000 -0.14 |
11.04 | 10.86 | 10.92 | 13,650 |
| 20 Sep 24 |
11.14000 +0.28 |
11.14 | 10.72 | 10.94 | 90,472 |
| 19 Sep 24 |
10.86000 -0.26 |
11.14 | 10.82 | 11.04 | 65,114 |
| 18 Sep 24 |
11.12000 +0.22 |
11.22 | 10.96 | 11.00 | 8,750 |
| 17 Sep 24 |
10.90000 +0.00 |
11.08 | 10.70 | 11.00 | 22,730 |
| 16 Sep 24 |
10.90000 -0.82 |
11.74 | 10.90 | 11.66 | 38,931 |
| 13 Sep 24 |
11.72000 +0.18 |
11.78 | 11.60 | 11.60 | 12,154 |
| 12 Sep 24 |
11.54000 +0.06 |
11.80 | 11.48 | 11.64 | 23,196 |
| 11 Sep 24 |
11.48000 +0.24 |
11.62 | 11.30 | 11.32 | 15,572 |
| 10 Sep 24 |
11.24000 +0.22 |
11.28 | 10.92 | 10.96 | 18,340 |
| 09 Sep 24 |
11.02000 +0.14 |
11.16 | 10.74 | 10.96 | 14,852 |
| 06 Sep 24 |
10.88000 -0.04 |
11.06 | 10.66 | 10.96 | 21,867 |
| 05 Sep 24 |
10.92000 +0.28 |
11.14 | 10.52 | 10.68 | 18,141 |
| 04 Sep 24 |
10.64000 -0.16 |
10.80 | 10.32 | 10.40 | 28,727 |
| 03 Sep 24 |
10.80000 -0.32 |
11.10 | 10.64 | 11.06 | 41,680 |
| 02 Sep 24 |
11.12000 -0.66 |
11.78 | 11.12 | 11.74 | 37,461 |
| 30 Aug 24 |
11.78000 -0.16 |
12.00 | 11.78 | 11.94 | 22,394 |
| 29 Aug 24 |
11.94000 -0.06 |
12.20 | 11.88 | 11.98 | 15,507 |
| 28 Aug 24 |
12.00000 -0.22 |
12.14 | 11.92 | 12.14 | 21,464 |
| 27 Aug 24 |
12.22000 -0.24 |
12.60 | 12.18 | 12.52 | 30,498 |
| 26 Aug 24 |
12.46000 -0.32 |
12.78 | 12.46 | 12.76 | 27,760 |
| 23 Aug 24 |
12.78000 -0.18 |
13.10 | 12.66 | 13.00 | 18,433 |
| 22 Aug 24 |
12.96000 -0.10 |
13.30 | 12.88 | 13.04 | 27,399 |
| 21 Aug 24 |
13.06000 +0.44 |
13.42 | 12.72 | 12.72 | 33,858 |
| 20 Aug 24 |
12.62000 -0.76 |
13.64 | 12.62 | 13.42 | 43,013 |
| 19 Aug 24 |
13.38000 -0.76 |
14.10 | 13.22 | 14.10 | 50,179 |
| 16 Aug 24 |
14.14000 -0.46 |
15.10 | 13.88 | 14.64 | 85,785 |
| 15 Aug 24 |
14.60000 +1.06 |
14.72 | 13.56 | 13.64 | 97,985 |
| 14 Aug 24 |
13.54000 -0.74 |
14.60 | 13.54 | 14.36 | 50,984 |
| 13 Aug 24 |
14.28000 +0.48 |
14.42 | 13.78 | 13.78 | 37,611 |
| 12 Aug 24 |
13.80000 +0.06 |
13.98 | 13.64 | 13.76 | 40,560 |
| 09 Aug 24 |
13.74000 +0.50 |
13.80 | 13.18 | 13.18 | 31,605 |
| 08 Aug 24 |
13.24000 +0.26 |
13.66 | 12.84 | 12.92 | 41,095 |
| 07 Aug 24 |
12.98000 +0.24 |
12.98 | 12.50 | 12.70 | 40,504 |
| 06 Aug 24 |
12.74000 -0.02 |
12.98 | 12.38 | 12.76 | 48,605 |
| 05 Aug 24 |
12.76000 -0.56 |
12.90 | 12.24 | 12.60 | 65,792 |
| 02 Aug 24 |
13.32000 -1.22 |
14.14 | 13.24 | 14.06 | 155,838 |
| 01 Aug 24 |
14.54000 +1.54 |
14.70 | 13.66 | 13.98 | 214,761 |
| 31 Jul 24 |
13.00000 -0.34 |
13.80 | 12.86 | 13.52 | 80,776 |
| 30 Jul 24 |
13.34000 +0.06 |
14.00 | 13.00 | 13.40 | 74,555 |
| 29 Jul 24 |
13.28000 +0.14 |
14.36 | 13.12 | 13.40 | 111,708 |
| 26 Jul 24 |
13.14000 -0.74 |
14.40 | 12.80 | 14.02 | 175,448 |
| 25 Jul 24 |
13.88000 +2.58 |
14.30 | 11.44 | 13.00 | 444,936 |
| 24 Jul 24 |
11.30000 +0.70 |
11.38 | 9.50 | 10.22 | 444,571 |
| 23 Jul 24 |
10.60000 -0.40 |
10.88 | 10.18 | 10.24 | 292,927 |
| 22 Jul 24 |
11.00000 -1.00 |
11.90 | 10.84 | 11.88 | 197,824 |
| 19 Jul 24 |
12.00000 -1.36 |
13.40 | 11.88 | 13.40 | 163,850 |
| 18 Jul 24 |
13.36000 -0.64 |
14.16 | 13.36 | 13.74 | 102,346 |
| 17 Jul 24 |
14.00000 -0.68 |
14.64 | 13.40 | 14.62 | 156,839 |
| 16 Jul 24 |
14.68000 -1.56 |
16.26 | 14.44 | 16.10 | 195,856 |
| 15 Jul 24 |
16.24000 -6.46 |
16.78 | 14.74 | 15.00 | 344,585 |
| 12 Jul 24 |
22.70000 +0.55 |
22.70 | 22.10 | 22.25 | 26,135 |
| 11 Jul 24 |
22.15000 +0.45 |
22.20 | 21.55 | 21.60 | 26,673 |
| 10 Jul 24 |
21.70000 +0.25 |
21.70 | 21.20 | 21.35 | 17,714 |
| 09 Jul 24 |
21.45000 -0.20 |
21.60 | 21.10 | 21.60 | 29,127 |
| 08 Jul 24 |
21.65000 +0.35 |
21.80 | 21.30 | 21.30 | 21,522 |
| 05 Jul 24 |
21.30000 +0.10 |
21.90 | 21.10 | 21.30 | 39,066 |
| 04 Jul 24 |
21.20000 +0.50 |
21.45 | 20.60 | 20.65 | 30,088 |
| 03 Jul 24 |
20.70000 +0.60 |
20.70 | 19.96 | 20.10 | 78,371 |
| 02 Jul 24 |
20.10000 +0.00 |
20.20 | 19.88 | 20.20 | 45,469 |
| 01 Jul 24 |
20.10000 -0.15 |
20.85 | 20.05 | 20.50 | 36,073 |
| 28 Jun 24 |
20.25000 -0.60 |
20.85 | 20.15 | 20.75 | 39,645 |
| 27 Jun 24 |
20.85000 -0.10 |
21.10 | 20.50 | 20.85 | 19,540 |
| 26 Jun 24 |
20.95000 -0.05 |
21.20 | 20.70 | 21.10 | 22,704 |
| 25 Jun 24 |
21.00000 -0.40 |
21.30 | 20.80 | 21.30 | 11,021 |
| 24 Jun 24 |
21.40000 +0.05 |
21.50 | 21.25 | 21.25 | 8,087 |
| 21 Jun 24 |
21.35000 +0.50 |
21.35 | 20.70 | 20.95 | 62,480 |
| 20 Jun 24 |
20.85000 +0.55 |
21.05 | 20.35 | 20.35 | 25,616 |
| 19 Jun 24 |
20.30000 -0.75 |
21.10 | 20.15 | 21.00 | 16,406 |
| 18 Jun 24 |
21.05000 +0.40 |
21.20 | 20.80 | 21.00 | 22,693 |
| 17 Jun 24 |
20.65000 +0.30 |
20.75 | 20.40 | 20.50 | 24,468 |
| 14 Jun 24 |
20.35000 +0.05 |
20.90 | 20.15 | 20.45 | 39,410 |
| 13 Jun 24 |
20.30000 -0.65 |
20.85 | 20.10 | 20.80 | 30,946 |
| 12 Jun 24 |
20.95000 -0.85 |
22.00 | 20.95 | 21.85 | 37,530 |
| 11 Jun 24 |
21.80000 -0.40 |
22.25 | 21.65 | 22.25 | 31,864 |
| 10 Jun 24 |
22.20000 +0.20 |
22.40 | 21.90 | 22.05 | 26,589 |
| 07 Jun 24 |
22.00000 -0.50 |
22.45 | 21.90 | 22.40 | 16,501 |
| 06 Jun 24 |
22.50000 +0.40 |
22.60 | 21.95 | 22.05 | 34,634 |
| 05 Jun 24 |
22.10000 +0.05 |
22.50 | 22.10 | 22.15 | 10,030 |
| 04 Jun 24 |
22.05000 -0.25 |
22.55 | 22.00 | 22.15 | 21,779 |
| 03 Jun 24 |
22.30000 -0.30 |
22.75 | 22.05 | 22.60 | 25,022 |
| 31 May 24 |
22.60000 +0.00 |
22.65 | 22.20 | 22.50 | 38,714 |
| 30 May 24 |
22.60000 +0.50 |
22.60 | 22.00 | 22.00 | 13,488 |
| 29 May 24 |
22.10000 -0.60 |
22.80 | 22.10 | 22.80 | 27,582 |
| 28 May 24 |
22.70000 -0.10 |
22.90 | 22.60 | 22.90 | 14,640 |
| 27 May 24 |
22.80000 -0.10 |
23.05 | 22.75 | 23.05 | 10,972 |
| 24 May 24 |
22.90000 +0.05 |
23.15 | 22.75 | 22.75 | 8,500 |
| 23 May 24 |
22.85000 +0.05 |
23.05 | 22.80 | 22.90 | 12,776 |
| 22 May 24 |
22.80000 +0.00 |
22.95 | 22.60 | 22.75 | 16,657 |
| 21 May 24 |
22.80000 +0.15 |
22.85 | 22.60 | 22.60 | 8,619 |
| 20 May 24 |
22.65000 -0.30 |
23.05 | 22.65 | 22.85 | 6,810 |
| 17 May 24 |
22.95000 -0.35 |
23.35 | 22.65 | 23.35 | 11,478 |
| 16 May 24 |
23.30000 -0.25 |
23.65 | 23.10 | 23.50 | 17,183 |
| 15 May 24 |
23.55000 +0.15 |
23.55 | 23.05 | 23.50 | 17,199 |
| 14 May 24 |
23.40000 +0.35 |
23.65 | 22.90 | 22.95 | 17,870 |
| 13 May 24 |
23.05000 -0.50 |
23.90 | 22.80 | 23.65 | 17,525 |
| 10 May 24 |
23.55000 -0.10 |
24.20 | 23.45 | 23.80 | 48,764 |
| 09 May 24 |
23.65000 +0.45 |
23.95 | 23.25 | 23.25 | 19,935 |
| 08 May 24 |
23.20000 +0.25 |
23.90 | 23.00 | 23.05 | 21,684 |
| 07 May 24 |
22.95000 -0.10 |
23.25 | 22.80 | 23.10 | 25,122 |
| 06 May 24 |
23.05000 +0.15 |
23.15 | 22.65 | 23.00 | 7,410 |
| 03 May 24 |
22.90000 +0.25 |
23.20 | 22.60 | 22.70 | 17,711 |
| 02 May 24 |
22.65000 +0.15 |
22.70 | 22.35 | 22.60 | 16,458 |
| 30 Apr 24 |
22.50000 -0.40 |
23.20 | 22.50 | 22.80 | 25,905 |
| 29 Apr 24 |
22.90000 +0.50 |
22.90 | 22.25 | 22.30 | 12,868 |
| 26 Apr 24 |
22.40000 +0.15 |
22.75 | 22.15 | 22.25 | 19,730 |
| 25 Apr 24 |
22.25000 -0.60 |
22.75 | 22.20 | 22.75 | 26,567 |
| 24 Apr 24 |
22.85000 -0.05 |
23.25 | 22.85 | 22.90 | 23,287 |
| 23 Apr 24 |
22.90000 +0.15 |
22.90 | 22.60 | 22.75 | 11,349 |
| 22 Apr 24 |
22.75000 +0.60 |
23.05 | 22.40 | 22.50 | 42,186 |
| 19 Apr 24 |
22.15000 -0.30 |
22.35 | 22.00 | 22.30 | 16,448 |
| 18 Apr 24 |
22.45000 +0.50 |
22.60 | 21.95 | 22.00 | 43,642 |
| 17 Apr 24 |
21.95000 -1.35 |
23.10 | 21.80 | 22.90 | 67,306 |
| 16 Apr 24 |
23.30000 -0.45 |
23.60 | 23.10 | 23.60 | 27,246 |
| 15 Apr 24 |
23.75000 -0.40 |
24.20 | 23.75 | 24.20 | 32,213 |
| 12 Apr 24 |
24.15000 -0.25 |
24.80 | 24.10 | 24.55 | 14,545 |
| 11 Apr 24 |
24.40000 +0.25 |
24.55 | 24.00 | 24.15 | 24,409 |
| 10 Apr 24 |
24.15000 +0.10 |
24.50 | 24.05 | 24.20 | 25,081 |
| 09 Apr 24 |
24.05000 -1.20 |
25.20 | 24.05 | 25.20 | 51,660 |
| 08 Apr 24 |
25.25000 -0.35 |
25.65 | 25.25 | 25.60 | 21,968 |
| 05 Apr 24 |
25.60000 +0.25 |
25.85 | 24.90 | 25.05 | 42,500 |
| 04 Apr 24 |
25.35000 +0.50 |
25.40 | 24.75 | 24.85 | 60,745 |
| 03 Apr 24 |
24.85000 +0.35 |
25.05 | 24.40 | 24.45 | 40,824 |
| 02 Apr 24 |
24.50000 -0.65 |
25.40 | 24.50 | 25.30 | 33,376 |
| 28 Mar 24 |
25.15000 -0.75 |
26.00 | 24.90 | 25.95 | 49,931 |
| 27 Mar 24 |
25.90000 +0.35 |
25.95 | 25.10 | 25.40 | 26,374 |
| 26 Mar 24 |
25.55000 +0.85 |
25.85 | 24.80 | 24.85 | 17,152 |
| 25 Mar 24 |
24.70000 +0.25 |
24.75 | 24.20 | 24.40 | 26,295 |
| 22 Mar 24 |
24.45000 -0.55 |
25.15 | 24.35 | 24.95 | 35,227 |
| 21 Mar 24 |
25.00000 +0.00 |
25.35 | 24.75 | 25.00 | 30,193 |
| 20 Mar 24 |
25.00000 -0.45 |
25.45 | 25.00 | 25.45 | 24,518 |
| 19 Mar 24 |
25.45000 -0.45 |
25.80 | 25.05 | 25.70 | 22,005 |
| 18 Mar 24 |
25.90000 +0.05 |
26.15 | 25.05 | 26.00 | 39,717 |
| 15 Mar 24 |
25.85000 -2.85 |
28.15 | 25.45 | 26.95 | 173,216 |
| 14 Mar 24 |
28.70000 +0.10 |
28.85 | 28.50 | 28.70 | 13,392 |
| 13 Mar 24 |
28.60000 +0.05 |
28.75 | 28.15 | 28.75 | 21,055 |
| 12 Mar 24 |
28.55000 +0.30 |
28.75 | 28.25 | 28.45 | 21,992 |
| 11 Mar 24 |
28.25000 +0.20 |
28.35 | 27.80 | 28.10 | 12,620 |
| 08 Mar 24 |
28.05000 -0.45 |
28.70 | 27.90 | 28.70 | 14,762 |
| 07 Mar 24 |
28.50000 +0.45 |
28.70 | 27.90 | 27.90 | 9,980 |
| 06 Mar 24 |
28.05000 +0.00 |
28.35 | 27.85 | 27.85 | 15,829 |
| 05 Mar 24 |
28.05000 -0.40 |
28.40 | 27.90 | 28.30 | 15,437 |
| 04 Mar 24 |
28.45000 -0.50 |
29.05 | 28.45 | 28.80 | 13,396 |
| 01 Mar 24 |
28.95000 +0.35 |
29.30 | 28.75 | 28.80 | 10,376 |
| 29 Feb 24 |
28.60000 -0.50 |
29.30 | 28.60 | 29.05 | 58,412 |
| 28 Feb 24 |
29.10000 -0.05 |
29.60 | 28.90 | 29.30 | 8,859 |
| 27 Feb 24 |
29.15000 +0.35 |
29.25 | 28.70 | 29.00 | 9,341 |
| 26 Feb 24 |
28.80000 -0.35 |
29.20 | 28.65 | 29.00 | 7,308 |
| 23 Feb 24 |
29.15000 +0.00 |
29.35 | 28.70 | 28.95 | 9,650 |
| 22 Feb 24 |
29.15000 +0.15 |
29.45 | 29.00 | 29.10 | 9,100 |
| 21 Feb 24 |
29.00000 +0.05 |
29.20 | 28.60 | 29.00 | 12,947 |
| 20 Feb 24 |
28.95000 +0.45 |
29.10 | 28.10 | 28.30 | 15,018 |
| 19 Feb 24 |
28.50000 -0.50 |
28.80 | 28.20 | 28.80 | 10,498 |
| 16 Feb 24 |
29.00000 +0.45 |
29.10 | 28.35 | 28.40 | 7,374 |
| 15 Feb 24 |
28.55000 +0.30 |
28.80 | 28.30 | 28.35 | 16,134 |
| 14 Feb 24 |
28.25000 -0.30 |
28.35 | 28.00 | 28.35 | 7,707 |
| 13 Feb 24 |
28.55000 -0.55 |
29.15 | 28.25 | 28.90 | 6,774 |
| 12 Feb 24 |
29.10000 +0.70 |
29.20 | 28.35 | 28.35 | 12,928 |
| 09 Feb 24 |
28.40000 -0.45 |
28.95 | 28.30 | 28.85 | 9,616 |
| 08 Feb 24 |
28.85000 +0.40 |
29.10 | 28.35 | 28.65 | 16,159 |
| 07 Feb 24 |
28.45000 +0.10 |
28.85 | 28.00 | 28.35 | 18,805 |
| 06 Feb 24 |
28.35000 -1.05 |
29.20 | 28.00 | 29.20 | 26,413 |
| 05 Feb 24 |
29.40000 -0.20 |
29.75 | 29.20 | 29.75 | 20,042 |
| 02 Feb 24 |
29.60000 -0.35 |
30.30 | 29.60 | 30.00 | 9,732 |
| 01 Feb 24 |
29.95000 +0.15 |
30.30 | 29.65 | 29.75 | 10,749 |
| 31 Jan 24 |
29.80000 -0.40 |
30.30 | 29.65 | 30.20 | 13,888 |
| 30 Jan 24 |
30.20000 -0.25 |
30.25 | 29.95 | 30.25 | 10,167 |
| 29 Jan 24 |
30.45000 +0.05 |
30.60 | 30.00 | 30.60 | 8,657 |
| 26 Jan 24 |
30.40000 +0.65 |
30.40 | 29.75 | 29.75 | 15,109 |
| 25 Jan 24 |
29.75000 +0.00 |
29.95 | 29.35 | 29.85 | 15,090 |
| 24 Jan 24 |
29.75000 +0.80 |
29.80 | 29.00 | 29.00 | 16,282 |
| 23 Jan 24 |
28.95000 +0.45 |
29.10 | 28.30 | 28.35 | 13,309 |
| 22 Jan 24 |
28.50000 +0.15 |
29.10 | 28.45 | 28.95 | 12,461 |
| 19 Jan 24 |
28.35000 +0.45 |
28.35 | 27.70 | 28.00 | 20,532 |
| 18 Jan 24 |
27.90000 -0.35 |
28.50 | 27.65 | 28.10 | 32,147 |
| 17 Jan 24 |
28.25000 -0.50 |
28.90 | 28.00 | 28.90 | 14,672 |
| 16 Jan 24 |
28.75000 -0.10 |
29.15 | 28.60 | 29.10 | 18,740 |
| 15 Jan 24 |
28.85000 -0.75 |
29.80 | 28.70 | 29.80 | 19,655 |
| 12 Jan 24 |
29.60000 -0.05 |
30.10 | 29.25 | 29.90 | 34,515 |
| 11 Jan 24 |
29.65000 -1.80 |
31.15 | 29.00 | 30.95 | 69,643 |
| 10 Jan 24 |
31.45000 -0.35 |
31.80 | 31.10 | 31.60 | 9,991 |
| 09 Jan 24 |
31.80000 +0.65 |
32.10 | 31.30 | 31.30 | 18,033 |
| 08 Jan 24 |
31.15000 +0.20 |
31.30 | 30.55 | 30.80 | 11,889 |
| 05 Jan 24 |
30.95000 +0.10 |
31.00 | 30.35 | 31.00 | 6,066 |
| 04 Jan 24 |
30.85000 +0.50 |
30.90 | 30.50 | 30.55 | 4,741 |
| 03 Jan 24 |
30.35000 -0.85 |
31.20 | 30.20 | 31.20 | 9,223 |
| 02 Jan 24 |
31.20000 -0.10 |
31.45 | 30.90 | 31.30 | 7,720 |
| 29 Dec 23 |
31.30000 -0.10 |
31.50 | 31.10 | 31.25 | 4,183 |
| 28 Dec 23 |
31.40000 +0.20 |
31.50 | 31.10 | 31.25 | 4,090 |
| 27 Dec 23 |
31.20000 +0.10 |
31.45 | 30.85 | 30.95 | 11,478 |
| 22 Dec 23 |
31.10000 +0.20 |
31.10 | 30.90 | 31.00 | 3,808 |
| 21 Dec 23 |
30.90000 -0.50 |
31.25 | 30.55 | 31.20 | 12,998 |
| 20 Dec 23 |
31.40000 +0.70 |
31.55 | 30.50 | 30.50 | 8,941 |
| 19 Dec 23 |
30.70000 +0.15 |
30.90 | 30.35 | 30.50 | 11,597 |
| 18 Dec 23 |
30.55000 -0.65 |
31.25 | 30.55 | 31.00 | 11,063 |
| 15 Dec 23 |
31.20000 +1.05 |
31.35 | 30.40 | 30.40 | 39,171 |
| 14 Dec 23 |
30.15000 +0.85 |
31.05 | 29.40 | 29.40 | 15,337 |
| 13 Dec 23 |
29.30000 -0.55 |
30.00 | 29.30 | 29.65 | 11,837 |
| 12 Dec 23 |
29.85000 -0.60 |
30.55 | 29.45 | 30.50 | 29,116 |
| 11 Dec 23 |
30.45000 -0.55 |
31.00 | 30.25 | 30.50 | 17,392 |
| 08 Dec 23 |
31.00000 +0.05 |
31.25 | 30.25 | 30.75 | 36,110 |
| 07 Dec 23 |
30.95000 +0.45 |
31.20 | 30.60 | 30.60 | 14,604 |
| 06 Dec 23 |
30.50000 +0.75 |
30.50 | 29.65 | 29.65 | 13,633 |
| 05 Dec 23 |
29.75000 +0.15 |
29.90 | 29.60 | 29.65 | 5,661 |
| 04 Dec 23 |
29.60000 -0.45 |
30.10 | 29.60 | 30.10 | 13,634 |
| 01 Dec 23 |
30.05000 +0.35 |
30.20 | 29.65 | 29.80 | 8,352 |
| 30 Nov 23 |
29.70000 -0.25 |
30.60 | 29.65 | 29.95 | 24,617 |
| 29 Nov 23 |
29.95000 +0.70 |
30.05 | 28.40 | 29.25 | 43,965 |
| 28 Nov 23 |
29.25000 -0.10 |
29.45 | 28.70 | 29.20 | 9,894 |
| 27 Nov 23 |
29.35000 -0.30 |
29.60 | 29.10 | 29.45 | 9,235 |
| 24 Nov 23 |
29.65000 +0.05 |
29.65 | 29.10 | 29.45 | 10,312 |
| 23 Nov 23 |
29.60000 -0.15 |
29.90 | 29.50 | 29.85 | 5,606 |
| 22 Nov 23 |
29.75000 -0.20 |
30.05 | 29.70 | 29.80 | 16,357 |
| 21 Nov 23 |
29.95000 -0.75 |
31.20 | 29.65 | 30.60 | 22,379 |
| 20 Nov 23 |
30.70000 +0.05 |
30.85 | 30.45 | 30.70 | 9,149 |
| 17 Nov 23 |
30.65000 +0.35 |
31.10 | 30.30 | 30.45 | 8,688 |
| 16 Nov 23 |
30.30000 -0.45 |
30.95 | 30.10 | 30.95 | 18,026 |
| 15 Nov 23 |
30.75000 -0.60 |
31.75 | 30.70 | 31.25 | 16,182 |
| 14 Nov 23 |
31.35000 +0.15 |
31.35 | 30.55 | 31.00 | 10,556 |
| 13 Nov 23 |
31.20000 -0.40 |
32.10 | 31.00 | 31.80 | 8,960 |
| 10 Nov 23 |
31.60000 -0.75 |
32.15 | 31.60 | 32.15 | 7,265 |
| 09 Nov 23 |
32.35000 +0.50 |
32.80 | 31.45 | 31.95 | 16,745 |
| 08 Nov 23 |
31.85000 +0.10 |
32.10 | 31.40 | 31.80 | 33,635 |
| 07 Nov 23 |
31.75000 -0.60 |
32.30 | 31.70 | 32.15 | 9,113 |
| 06 Nov 23 |
32.35000 -0.70 |
33.20 | 32.30 | 32.85 | 10,185 |
| 03 Nov 23 |
33.05000 +0.35 |
33.45 | 32.90 | 32.90 | 9,142 |
| 02 Nov 23 |
32.70000 +1.05 |
32.85 | 31.80 | 31.85 | 14,788 |
| 01 Nov 23 |
31.65000 +0.15 |
31.80 | 30.95 | 31.70 | 16,376 |
| 31 Oct 23 |
31.50000 +0.45 |
31.75 | 30.95 | 31.15 | 13,431 |
| 30 Oct 23 |
31.05000 -0.55 |
31.75 | 30.75 | 31.75 | 7,578 |
| 27 Oct 23 |
31.60000 +0.45 |
31.85 | 31.25 | 31.35 | 6,268 |
| 26 Oct 23 |
31.15000 +0.25 |
31.30 | 30.50 | 30.50 | 12,296 |
| 25 Oct 23 |
30.90000 -0.50 |
31.30 | 30.60 | 31.20 | 20,522 |
| 24 Oct 23 |
31.40000 +0.30 |
31.40 | 31.05 | 31.15 | 11,536 |
| 23 Oct 23 |
31.10000 -0.30 |
31.30 | 30.70 | 31.30 | 15,356 |
| 20 Oct 23 |
31.40000 -0.10 |
31.70 | 31.15 | 31.30 | 9,448 |
| 19 Oct 23 |
31.50000 +0.00 |
31.50 | 31.10 | 31.30 | 10,027 |
| 18 Oct 23 |
31.50000 -0.10 |
31.75 | 31.25 | 31.70 | 7,852 |
| 17 Oct 23 |
31.60000 +0.10 |
31.65 | 31.00 | 31.45 | 9,521 |
| 16 Oct 23 |
31.50000 -0.25 |
31.95 | 31.35 | 31.90 | 8,987 |
| 13 Oct 23 |
31.75000 -0.75 |
32.45 | 31.65 | 32.45 | 10,000 |
| 12 Oct 23 |
32.50000 -1.20 |
33.90 | 32.50 | 33.90 | 15,705 |
| 11 Oct 23 |
33.70000 -0.05 |
34.20 | 33.45 | 33.50 | 24,008 |
| 10 Oct 23 |
33.75000 +0.85 |
33.75 | 33.05 | 33.05 | 11,061 |
| 09 Oct 23 |
32.90000 +0.90 |
33.05 | 31.80 | 31.95 | 22,198 |
| 06 Oct 23 |
32.00000 -0.15 |
32.30 | 31.60 | 32.25 | 18,382 |
| 05 Oct 23 |
32.15000 -0.20 |
32.70 | 32.05 | 32.30 | 9,546 |
| 04 Oct 23 |
32.35000 -0.55 |
33.00 | 32.10 | 32.85 | 13,997 |
| 03 Oct 23 |
32.90000 -0.50 |
33.25 | 32.90 | 33.20 | 7,178 |
| 02 Oct 23 |
33.40000 -0.30 |
34.00 | 33.25 | 33.95 | 11,654 |
| 29 Sep 23 |
33.70000 +0.30 |
34.00 | 33.60 | 33.65 | 12,215 |
| 28 Sep 23 |
33.40000 -0.15 |
33.80 | 33.05 | 33.50 | 16,412 |
| 27 Sep 23 |
33.55000 -0.65 |
34.15 | 33.20 | 34.10 | 16,446 |
| 26 Sep 23 |
34.20000 -0.10 |
34.40 | 33.90 | 34.00 | 11,615 |
| 25 Sep 23 |
34.30000 +0.30 |
34.35 | 33.75 | 34.20 | 16,094 |
| 22 Sep 23 |
34.00000 -0.10 |
34.20 | 33.95 | 34.00 | 8,762 |
| 21 Sep 23 |
34.10000 -0.15 |
34.55 | 34.05 | 34.05 | 11,499 |
| 20 Sep 23 |
34.25000 +0.20 |
34.25 | 33.95 | 34.05 | 33,653 |
| 19 Sep 23 |
34.05000 -0.05 |
34.35 | 34.00 | 34.10 | 9,077 |
| 18 Sep 23 |
34.10000 -0.35 |
34.80 | 34.05 | 34.50 | 30,745 |
| 15 Sep 23 |
34.45000 +2.45 |
35.65 | 33.20 | 33.20 | 80,724 |
| 14 Sep 23 |
32.00000 +0.85 |
32.00 | 30.95 | 31.20 | 13,002 |
| 13 Sep 23 |
31.15000 -0.05 |
31.25 | 30.75 | 31.20 | 9,171 |
| 12 Sep 23 |
31.20000 -0.55 |
31.80 | 31.00 | 31.80 | 10,627 |
| 11 Sep 23 |
31.75000 -0.10 |
31.85 | 31.60 | 31.80 | 10,870 |
| 08 Sep 23 |
31.85000 -0.15 |
32.25 | 31.55 | 32.20 | 10,833 |
| 07 Sep 23 |
32.00000 -0.95 |
33.00 | 32.00 | 32.80 | 13,067 |
| 06 Sep 23 |
32.95000 +0.40 |
33.00 | 32.35 | 32.55 | 9,997 |
| 05 Sep 23 |
32.55000 -0.90 |
33.30 | 32.40 | 33.20 | 14,830 |
| 04 Sep 23 |
33.45000 +0.95 |
33.65 | 32.65 | 32.65 | 23,363 |
| 01 Sep 23 |
32.50000 -0.05 |
32.75 | 32.45 | 32.60 | 8,575 |
| 31 Aug 23 |
32.55000 +0.25 |
32.60 | 32.30 | 32.30 | 20,284 |
| 30 Aug 23 |
32.30000 -0.40 |
32.70 | 32.30 | 32.70 | 14,644 |
| 29 Aug 23 |
32.70000 +0.60 |
32.80 | 32.10 | 32.10 | 13,811 |
| 28 Aug 23 |
32.10000 +1.50 |
32.20 | 30.80 | 30.80 | 29,438 |
| 25 Aug 23 |
30.60000 +0.05 |
30.65 | 30.35 | 30.50 | 19,771 |
| 24 Aug 23 |
30.55000 -0.05 |
31.10 | 30.50 | 30.80 | 11,850 |
| 23 Aug 23 |
30.60000 -0.25 |
31.10 | 30.55 | 31.00 | 11,802 |
| 22 Aug 23 |
30.85000 +0.15 |
31.30 | 30.55 | 30.80 | 25,914 |
| 21 Aug 23 |
30.70000 -0.50 |
31.25 | 30.30 | 31.25 | 26,256 |
| 18 Aug 23 |
31.20000 -0.60 |
31.70 | 31.00 | 31.60 | 15,486 |
| 17 Aug 23 |
31.80000 -0.10 |
31.80 | 31.50 | 31.70 | 14,276 |
| 16 Aug 23 |
31.90000 -0.25 |
32.15 | 31.40 | 32.00 | 17,946 |
| 15 Aug 23 |
32.15000 -0.20 |
32.60 | 31.90 | 32.60 | 18,044 |
| 14 Aug 23 |
32.35000 -0.40 |
32.75 | 32.15 | 32.55 | 8,073 |
| 11 Aug 23 |
32.75000 -0.10 |
33.05 | 32.45 | 32.90 | 22,557 |
| 10 Aug 23 |
32.85000 +0.00 |
33.10 | 32.50 | 33.00 | 30,663 |
| 09 Aug 23 |
32.85000 -0.60 |
33.70 | 32.60 | 33.65 | 47,927 |
| 08 Aug 23 |
33.45000 -2.10 |
35.60 | 33.35 | 35.40 | 57,885 |
| 07 Aug 23 |
35.55000 -2.15 |
37.70 | 35.55 | 37.50 | 29,853 |
| 04 Aug 23 |
37.70000 +0.50 |
37.95 | 36.70 | 37.20 | 48,214 |
| 03 Aug 23 |
37.20000 -0.95 |
38.00 | 36.75 | 37.90 | 31,243 |
| 02 Aug 23 |
38.15000 -0.30 |
38.70 | 38.05 | 38.70 | 8,618 |
| 01 Aug 23 |
38.45000 +0.35 |
38.70 | 37.90 | 38.10 | 8,496 |
| 31 Jul 23 |
38.10000 +0.25 |
38.20 | 37.85 | 38.10 | 6,792 |
| 28 Jul 23 |
37.85000 -0.35 |
38.35 | 37.75 | 38.05 | 6,456 |
| 27 Jul 23 |
38.20000 -0.10 |
38.30 | 38.05 | 38.05 | 4,819 |
| 26 Jul 23 |
38.30000 +0.00 |
38.30 | 37.85 | 37.90 | 10,859 |
| 25 Jul 23 |
38.30000 +0.30 |
38.40 | 38.10 | 38.10 | 8,314 |
| 24 Jul 23 |
38.00000 -0.35 |
38.30 | 37.75 | 38.30 | 5,769 |
| 21 Jul 23 |
38.35000 +0.45 |
38.40 | 38.00 | 38.00 | 5,372 |
| 20 Jul 23 |
37.90000 +0.15 |
37.95 | 37.45 | 37.55 | 6,972 |
| 19 Jul 23 |
37.75000 -0.20 |
38.20 | 37.60 | 38.05 | 8,946 |
| 18 Jul 23 |
37.95000 +0.85 |
38.05 | 37.10 | 37.10 | 8,031 |
| 17 Jul 23 |
37.10000 -0.45 |
37.60 | 36.75 | 37.50 | 14,728 |
| 14 Jul 23 |
37.55000 +0.05 |
37.60 | 37.30 | 37.50 | 8,514 |
| 13 Jul 23 |
37.50000 -0.10 |
37.70 | 37.30 | 37.50 | 6,976 |
| 12 Jul 23 |
37.60000 +0.00 |
37.85 | 37.30 | 37.80 | 11,651 |
| 11 Jul 23 |
37.60000 -0.30 |
37.90 | 37.50 | 37.75 | 5,833 |
| 10 Jul 23 |
37.90000 +0.30 |
38.00 | 37.45 | 37.45 | 10,204 |
| 07 Jul 23 |
37.60000 +0.10 |
37.60 | 37.30 | 37.60 | 7,452 |
| 06 Jul 23 |
37.50000 +0.00 |
37.55 | 37.15 | 37.25 | 15,590 |
| 05 Jul 23 |
37.50000 -0.20 |
37.70 | 37.30 | 37.45 | 6,430 |
| 04 Jul 23 |
37.70000 +0.15 |
37.80 | 37.35 | 37.50 | 7,232 |
| 03 Jul 23 |
37.55000 -0.20 |
37.80 | 37.50 | 37.80 | 9,831 |
| 30 Jun 23 |
37.75000 +0.25 |
37.80 | 37.50 | 37.55 | 7,134 |
| 29 Jun 23 |
37.50000 -0.15 |
37.80 | 37.50 | 37.65 | 11,276 |
| 28 Jun 23 |
37.65000 +0.15 |
37.70 | 37.50 | 37.55 | 8,804 |
| 27 Jun 23 |
37.50000 +0.00 |
37.70 | 37.50 | 37.55 | 7,073 |
| 26 Jun 23 |
37.50000 +0.20 |
37.60 | 37.00 | 37.30 | 10,001 |
| 23 Jun 23 |
37.30000 -0.30 |
37.55 | 36.85 | 37.55 | 8,722 |
| 22 Jun 23 |
37.60000 -0.20 |
37.65 | 37.20 | 37.50 | 10,377 |
| 21 Jun 23 |
37.80000 -0.30 |
38.35 | 37.70 | 38.35 | 6,137 |
| 20 Jun 23 |
38.10000 -0.90 |
38.95 | 38.05 | 38.95 | 5,902 |
| 19 Jun 23 |
39.00000 -0.05 |
39.15 | 38.80 | 39.00 | 9,453 |
| 16 Jun 23 |
39.05000 +0.10 |
39.05 | 38.65 | 39.00 | 32,166 |
| 15 Jun 23 |
38.95000 +0.10 |
38.95 | 38.40 | 38.90 | 8,304 |
| 14 Jun 23 |
38.85000 -0.20 |
39.10 | 38.70 | 38.85 | 8,980 |
| 13 Jun 23 |
39.05000 +0.05 |
39.05 | 38.65 | 38.75 | 13,431 |
| 12 Jun 23 |
39.00000 +0.10 |
39.00 | 38.50 | 38.95 | 7,702 |
| 09 Jun 23 |
38.90000 +0.10 |
38.95 | 38.60 | 38.65 | 9,455 |
| 08 Jun 23 |
38.80000 +0.60 |
39.00 | 38.00 | 38.25 | 20,471 |
| 07 Jun 23 |
38.20000 -1.00 |
38.50 | 37.80 | 38.10 | 14,458 |
| 06 Jun 23 |
39.20000 -0.20 |
39.50 | 38.75 | 39.50 | 16,788 |
| 05 Jun 23 |
39.40000 +0.20 |
39.90 | 39.30 | 39.45 | 13,765 |
| 02 Jun 23 |
39.20000 +0.90 |
39.25 | 38.45 | 38.45 | 17,312 |
| 01 Jun 23 |
38.30000 +0.60 |
38.45 | 37.65 | 37.90 | 19,679 |
| 31 May 23 |
37.70000 -0.90 |
38.40 | 37.50 | 38.40 | 34,996 |
| 30 May 23 |
38.60000 +0.20 |
38.75 | 38.20 | 38.65 | 14,408 |
| 29 May 23 |
38.40000 +0.15 |
38.70 | 38.20 | 38.50 | 5,831 |
| 26 May 23 |
38.25000 +0.45 |
38.45 | 38.00 | 38.05 | 10,163 |
| 25 May 23 |
37.80000 +0.00 |
38.20 | 37.60 | 37.95 | 10,165 |
| 24 May 23 |
37.80000 -0.95 |
38.60 | 37.80 | 38.50 | 14,398 |
| 23 May 23 |
38.75000 +0.45 |
39.10 | 38.35 | 38.35 | 19,135 |
| 22 May 23 |
38.30000 +0.20 |
38.50 | 37.85 | 38.35 | 13,114 |
| 19 May 23 |
38.10000 +0.00 |
38.95 | 38.10 | 38.35 | 13,283 |
| 18 May 23 |
38.10000 +0.50 |
38.30 | 37.50 | 37.50 | 10,596 |
| 17 May 23 |
37.60000 -0.40 |
37.90 | 37.40 | 37.85 | 15,007 |
| 16 May 23 |
38.00000 +0.30 |
38.35 | 37.60 | 37.60 | 20,265 |
| 15 May 23 |
37.70000 +0.55 |
37.95 | 37.30 | 37.40 | 11,233 |
| 12 May 23 |
37.15000 +0.50 |
37.25 | 36.35 | 36.90 | 23,374 |
| 11 May 23 |
36.65000 -2.15 |
38.95 | 36.55 | 38.70 | 36,637 |
| 10 May 23 |
38.80000 +0.15 |
39.05 | 38.50 | 38.60 | 9,451 |
| 09 May 23 |
38.65000 -0.25 |
38.90 | 38.35 | 38.85 | 8,616 |
| 08 May 23 |
38.90000 +0.50 |
38.95 | 38.45 | 38.45 | 5,916 |
| 05 May 23 |
38.40000 +0.30 |
38.45 | 37.75 | 38.15 | 10,229 |
| 04 May 23 |
38.10000 -0.10 |
38.55 | 37.80 | 38.10 | 10,783 |
| 03 May 23 |
38.20000 -0.15 |
38.45 | 37.90 | 38.45 | 15,307 |
| 02 May 23 |
38.35000 -0.45 |
39.40 | 38.25 | 38.85 | 12,076 |
| 28 Apr 23 |
38.80000 -0.25 |
39.15 | 38.45 | 39.10 | 9,721 |
| 27 Apr 23 |
39.05000 +0.05 |
39.25 | 38.80 | 39.00 | 10,423 |
| 26 Apr 23 |
39.00000 -0.50 |
39.50 | 38.35 | 39.50 | 32,366 |
| 25 Apr 23 |
39.50000 -0.15 |
39.65 | 39.50 | 39.55 | 11,434 |
| 24 Apr 23 |
39.65000 -0.05 |
40.00 | 39.55 | 39.60 | 9,257 |
| 21 Apr 23 |
39.70000 +0.10 |
39.95 | 39.45 | 39.85 | 21,701 |
| 20 Apr 23 |
39.60000 +0.10 |
39.95 | 39.30 | 39.50 | 15,668 |
| 19 Apr 23 |
39.50000 +0.00 |
39.90 | 39.30 | 39.50 | 29,049 |
| 18 Apr 23 |
39.50000 -0.25 |
40.15 | 39.35 | 39.85 | 16,382 |
| 17 Apr 23 |
39.75000 +0.90 |
40.00 | 39.10 | 39.10 | 17,882 |
| 14 Apr 23 |
38.85000 +0.05 |
39.30 | 38.70 | 38.90 | 20,622 |
| 13 Apr 23 |
38.80000 +0.75 |
39.85 | 38.25 | 38.90 | 31,959 |
| 12 Apr 23 |
38.05000 -0.70 |
38.90 | 38.00 | 38.85 | 18,922 |
| 11 Apr 23 |
38.75000 +0.75 |
39.10 | 38.15 | 38.60 | 30,689 |
| 06 Apr 23 |
38.00000 -1.70 |
39.50 | 37.80 | 39.25 | 41,991 |
| 05 Apr 23 |
39.70000 -0.45 |
40.40 | 39.65 | 40.25 | 28,642 |
| 04 Apr 23 |
40.15000 -0.55 |
41.30 | 40.05 | 40.80 | 14,721 |
| 03 Apr 23 |
40.70000 +0.05 |
40.75 | 40.10 | 40.75 | 12,626 |
| 31 Mar 23 |
40.65000 +0.20 |
40.85 | 40.05 | 40.55 | 16,078 |
| 30 Mar 23 |
40.45000 -0.30 |
41.25 | 39.90 | 40.65 | 13,917 |
| 29 Mar 23 |
40.75000 +0.45 |
40.85 | 40.00 | 40.20 | 9,454 |
| 28 Mar 23 |
40.30000 -0.40 |
41.10 | 40.10 | 40.95 | 10,043 |
| 27 Mar 23 |
40.70000 -0.55 |
41.55 | 40.50 | 41.55 | 17,565 |
| 24 Mar 23 |
41.25000 -0.60 |
41.80 | 40.60 | 41.80 | 14,133 |
| 23 Mar 23 |
41.85000 +0.25 |
41.95 | 41.40 | 41.40 | 6,249 |
| 22 Mar 23 |
41.60000 -0.20 |
41.90 | 41.50 | 41.90 | 10,519 |
| 21 Mar 23 |
41.80000 +0.50 |
42.40 | 41.60 | 41.60 | 8,497 |
| 20 Mar 23 |
41.30000 +0.50 |
41.35 | 39.65 | 40.50 | 10,574 |
| 17 Mar 23 |
40.80000 +0.30 |
41.25 | 40.30 | 40.80 | 25,669 |
| 16 Mar 23 |
40.50000 +0.40 |
41.15 | 40.05 | 40.75 | 7,659 |
| 15 Mar 23 |
40.10000 -0.70 |
41.10 | 39.90 | 40.95 | 17,944 |
| 14 Mar 23 |
40.80000 +0.60 |
40.95 | 40.00 | 40.40 | 9,221 |
| 13 Mar 23 |
40.20000 -1.00 |
41.30 | 39.70 | 41.30 | 27,217 |
| 10 Mar 23 |
41.20000 -0.20 |
41.45 | 40.90 | 41.40 | 8,649 |
| 09 Mar 23 |
41.40000 +0.10 |
41.70 | 41.30 | 41.45 | 9,403 |
| 08 Mar 23 |
41.30000 -0.20 |
41.75 | 40.95 | 41.20 | 15,185 |
| 07 Mar 23 |
41.50000 -0.35 |
42.15 | 41.35 | 42.10 | 12,426 |
| 06 Mar 23 |
41.85000 +0.15 |
42.30 | 41.60 | 42.00 | 12,402 |
| 03 Mar 23 |
41.70000 +0.60 |
42.15 | 41.25 | 41.25 | 7,157 |
| 02 Mar 23 |
41.10000 -1.30 |
42.20 | 40.80 | 42.20 | 13,635 |
| 01 Mar 23 |
42.40000 -0.20 |
43.45 | 42.30 | 42.55 | 16,147 |
| 28 Feb 23 |
42.60000 +1.70 |
43.10 | 41.40 | 42.00 | 36,039 |
| 27 Feb 23 |
40.90000 +0.20 |
41.35 | 40.85 | 40.85 | 10,283 |
| 24 Feb 23 |
40.70000 +0.20 |
40.80 | 40.20 | 40.50 | 8,227 |
| 23 Feb 23 |
40.50000 -0.30 |
41.00 | 40.50 | 40.85 | 8,256 |
| 22 Feb 23 |
40.80000 -0.20 |
40.90 | 40.50 | 40.80 | 7,692 |
| 21 Feb 23 |
41.00000 +0.15 |
41.30 | 40.85 | 40.90 | 7,856 |
| 20 Feb 23 |
40.85000 -0.30 |
41.15 | 40.40 | 41.15 | 9,735 |
| 17 Feb 23 |
41.15000 -0.45 |
41.40 | 41.00 | 41.40 | 8,952 |
| 16 Feb 23 |
41.60000 -0.15 |
42.00 | 41.45 | 42.00 | 6,819 |
| 15 Feb 23 |
41.75000 +0.20 |
41.90 | 41.20 | 41.55 | 7,596 |
| 14 Feb 23 |
41.55000 -0.75 |
42.45 | 41.55 | 42.45 | 11,180 |
| 13 Feb 23 |
42.30000 -0.55 |
42.80 | 42.30 | 42.80 | 5,409 |
| 10 Feb 23 |
42.85000 +0.35 |
42.85 | 42.10 | 42.45 | 16,285 |
| 09 Feb 23 |
42.50000 +0.20 |
42.70 | 42.15 | 42.50 | 10,497 |
| 08 Feb 23 |
42.30000 +0.65 |
42.60 | 41.90 | 41.95 | 10,515 |
| 07 Feb 23 |
41.65000 -0.35 |
42.25 | 41.55 | 42.25 | 10,146 |
| 06 Feb 23 |
42.00000 -0.10 |
42.00 | 41.30 | 41.85 | 25,119 |
| 03 Feb 23 |
42.10000 +0.60 |
42.20 | 41.35 | 41.35 | 21,669 |
| 02 Feb 23 |
41.50000 -0.45 |
42.25 | 41.40 | 41.95 | 7,544 |
| 01 Feb 23 |
41.95000 +0.10 |
42.50 | 41.90 | 42.10 | 13,606 |
| 31 Jan 23 |
41.85000 -0.30 |
42.30 | 41.40 | 42.15 | 19,860 |
| 30 Jan 23 |
42.15000 -0.25 |
42.60 | 42.00 | 42.20 | 10,798 |
| 27 Jan 23 |
42.40000 -0.15 |
42.80 | 42.25 | 42.80 | 11,020 |
| 26 Jan 23 |
42.55000 +0.55 |
42.65 | 41.95 | 41.95 | 17,467 |
| 25 Jan 23 |
42.00000 -0.50 |
42.55 | 41.80 | 42.50 | 15,541 |
| 24 Jan 23 |
42.50000 -0.40 |
42.95 | 42.50 | 42.80 | 13,146 |
| 23 Jan 23 |
42.90000 +0.00 |
43.40 | 42.80 | 43.10 | 4,961 |
| 20 Jan 23 |
42.90000 +0.05 |
43.25 | 42.70 | 43.15 | 5,731 |
| 19 Jan 23 |
42.85000 -0.95 |
43.60 | 42.85 | 43.60 | 5,536 |
| 18 Jan 23 |
43.80000 -0.15 |
44.25 | 43.60 | 43.90 | 10,448 |
| 17 Jan 23 |
43.95000 +0.10 |
44.30 | 43.80 | 43.85 | 7,562 |
| 16 Jan 23 |
43.85000 -0.15 |
44.40 | 43.85 | 44.25 | 14,407 |
| 13 Jan 23 |
44.00000 +0.00 |
44.55 | 43.80 | 44.05 | 23,072 |
| 12 Jan 23 |
44.00000 +0.95 |
44.30 | 43.10 | 43.30 | 11,075 |
| 11 Jan 23 |
43.05000 +0.50 |
43.85 | 42.55 | 42.70 | 29,596 |
| 10 Jan 23 |
42.55000 +0.10 |
42.80 | 42.30 | 42.50 | 9,209 |
| 09 Jan 23 |
42.45000 -0.40 |
42.95 | 42.45 | 42.95 | 5,187 |
| 06 Jan 23 |
42.85000 +0.65 |
42.85 | 41.90 | 42.20 | 9,224 |
| 05 Jan 23 |
42.20000 -0.65 |
43.10 | 42.20 | 43.10 | 9,192 |
| 04 Jan 23 |
42.85000 -0.35 |
43.25 | 42.65 | 43.25 | 36,488 |
| 03 Jan 23 |
43.20000 -0.40 |
44.00 | 43.20 | 43.55 | 8,919 |
| 02 Jan 23 |
43.60000 +0.40 |
43.85 | 43.40 | 43.40 | 10,665 |
| 30 Dec 22 |
43.20000 -0.35 |
43.60 | 43.15 | 43.60 | 5,705 |
| 29 Dec 22 |
43.55000 +0.40 |
43.60 | 42.70 | 43.00 | 10,539 |
| 28 Dec 22 |
43.15000 -0.50 |
43.65 | 43.15 | 43.50 | 6,035 |
| 27 Dec 22 |
43.65000 -0.20 |
44.15 | 43.55 | 44.15 | 3,267 |
| 23 Dec 22 |
43.85000 +0.20 |
43.90 | 43.15 | 43.40 | 7,128 |
| 22 Dec 22 |
43.65000 -0.95 |
44.90 | 43.65 | 44.60 | 8,461 |
| 21 Dec 22 |
44.60000 +0.70 |
44.70 | 43.85 | 43.95 | 13,810 |
| 20 Dec 22 |
43.90000 -0.40 |
44.40 | 43.45 | 43.65 | 16,636 |
| 19 Dec 22 |
44.30000 +0.25 |
44.60 | 43.90 | 44.00 | 12,784 |
| 16 Dec 22 |
44.05000 -0.05 |
44.35 | 43.65 | 44.10 | 28,615 |
| 15 Dec 22 |
44.10000 -1.25 |
45.25 | 44.05 | 45.20 | 13,562 |
| 14 Dec 22 |
45.35000 -0.90 |
46.35 | 45.35 | 46.20 | 17,071 |
| 13 Dec 22 |
46.25000 +0.50 |
46.85 | 45.85 | 46.05 | 28,032 |
| 12 Dec 22 |
45.75000 +0.00 |
46.05 | 45.50 | 45.60 | 14,946 |
| 09 Dec 22 |
45.75000 +0.40 |
45.85 | 45.50 | 45.60 | 12,974 |
| 08 Dec 22 |
45.35000 +0.50 |
45.50 | 45.00 | 45.00 | 16,081 |
| 07 Dec 22 |
44.85000 -0.55 |
45.50 | 44.85 | 45.50 | 15,841 |
| 06 Dec 22 |
45.40000 -0.15 |
45.65 | 45.15 | 45.45 | 11,694 |
| 05 Dec 22 |
45.55000 -0.30 |
45.95 | 45.20 | 45.60 | 26,496 |
| 02 Dec 22 |
45.85000 -0.35 |
46.20 | 45.55 | 46.20 | 20,341 |
| 01 Dec 22 |
46.20000 -0.10 |
46.75 | 46.00 | 46.70 | 11,295 |
| 30 Nov 22 |
46.30000 -0.20 |
46.80 | 46.05 | 46.80 | 15,539 |
| 29 Nov 22 |
46.50000 -0.45 |
46.90 | 46.50 | 46.65 | 7,783 |
| 28 Nov 22 |
46.95000 -0.45 |
47.40 | 46.65 | 47.20 | 10,311 |
| 25 Nov 22 |
47.40000 -0.20 |
47.60 | 46.45 | 47.60 | 17,844 |
| 24 Nov 22 |
47.60000 -0.20 |
48.15 | 47.20 | 47.50 | 19,294 |
| 23 Nov 22 |
47.80000 -0.85 |
49.20 | 47.80 | 49.15 | 18,290 |
| 22 Nov 22 |
48.65000 +0.70 |
48.95 | 47.90 | 47.90 | 22,358 |
| 21 Nov 22 |
47.95000 +0.70 |
48.10 | 47.30 | 47.55 | 17,818 |
| 18 Nov 22 |
47.25000 +0.60 |
47.85 | 46.45 | 46.45 | 15,862 |
| 17 Nov 22 |
46.65000 -0.60 |
47.70 | 46.50 | 47.50 | 20,073 |
| 16 Nov 22 |
47.25000 +1.75 |
47.45 | 45.25 | 45.55 | 43,692 |
| 15 Nov 22 |
45.50000 +0.15 |
46.20 | 45.50 | 45.60 | 17,535 |
| 14 Nov 22 |
45.35000 -0.45 |
46.00 | 44.70 | 46.00 | 20,754 |
| 11 Nov 22 |
45.80000 -1.55 |
47.90 | 45.80 | 47.70 | 18,560 |
| 10 Nov 22 |
47.35000 +1.25 |
48.00 | 45.90 | 46.15 | 48,656 |
| 09 Nov 22 |
46.10000 +0.25 |
46.20 | 45.70 | 45.95 | 10,652 |
| 08 Nov 22 |
45.85000 +0.05 |
46.05 | 45.50 | 45.70 | 9,471 |
| 07 Nov 22 |
45.80000 +0.30 |
46.20 | 45.25 | 45.25 | 21,031 |
| 04 Nov 22 |
45.50000 +0.55 |
45.75 | 45.10 | 45.10 | 21,403 |
| 03 Nov 22 |
44.95000 -0.25 |
45.05 | 44.30 | 44.75 | 11,780 |
| 02 Nov 22 |
45.20000 -0.20 |
45.80 | 44.95 | 45.20 | 40,298 |
| 01 Nov 22 |
45.40000 -0.25 |
46.35 | 44.90 | 46.05 | 40,677 |
| 31 Oct 22 |
45.65000 -0.20 |
46.05 | 45.60 | 45.90 | 20,874 |
| 28 Oct 22 |
45.85000 -0.10 |
46.20 | 45.35 | 45.85 | 34,647 |
| 27 Oct 22 |
45.95000 +0.30 |
46.00 | 44.85 | 45.90 | 43,176 |
| 26 Oct 22 |
45.65000 +1.55 |
46.35 | 43.80 | 44.40 | 53,036 |
| 25 Oct 22 |
44.10000 +1.95 |
44.50 | 42.00 | 42.15 | 48,031 |
| 24 Oct 22 |
42.15000 +0.90 |
42.45 | 41.55 | 41.60 | 20,060 |
| 21 Oct 22 |
41.25000 -0.25 |
41.55 | 40.90 | 41.20 | 9,336 |
| 20 Oct 22 |
41.50000 +0.50 |
41.60 | 40.80 | 40.80 | 9,391 |
| 19 Oct 22 |
41.00000 +0.15 |
41.25 | 40.65 | 40.65 | 5,322 |
| 18 Oct 22 |
40.85000 -0.15 |
41.50 | 40.85 | 41.30 | 9,238 |
| 17 Oct 22 |
41.00000 +0.45 |
41.45 | 40.20 | 40.60 | 21,292 |
| 14 Oct 22 |
40.55000 -1.05 |
41.75 | 40.45 | 41.70 | 27,272 |
| 13 Oct 22 |
41.60000 +0.30 |
41.60 | 40.55 | 41.45 | 17,479 |
| 12 Oct 22 |
41.30000 -0.25 |
42.00 | 41.25 | 41.55 | 14,075 |
| 11 Oct 22 |
41.55000 +0.25 |
41.55 | 41.00 | 41.00 | 10,183 |
| 10 Oct 22 |
41.30000 -0.10 |
41.60 | 41.10 | 41.10 | 10,641 |
| 07 Oct 22 |
41.40000 -0.60 |
42.15 | 41.35 | 42.15 | 7,299 |
| 06 Oct 22 |
42.00000 -0.60 |
43.05 | 41.95 | 42.60 | 17,824 |
| 05 Oct 22 |
42.60000 -0.10 |
43.00 | 42.15 | 42.95 | 12,776 |
| 04 Oct 22 |
42.70000 +1.10 |
43.10 | 42.25 | 42.25 | 10,596 |
| 03 Oct 22 |
41.60000 +0.65 |
41.90 | 40.15 | 40.65 | 8,237 |
| 30 Sep 22 |
40.95000 +1.05 |
41.10 | 39.70 | 39.70 | 12,961 |
| 29 Sep 22 |
39.90000 -0.55 |
40.25 | 39.20 | 40.25 | 13,839 |
| 28 Sep 22 |
40.45000 -0.55 |
41.20 | 39.80 | 40.40 | 21,570 |
| 27 Sep 22 |
41.00000 +0.35 |
41.50 | 40.90 | 40.90 | 14,425 |
| 26 Sep 22 |
40.65000 +0.25 |
40.95 | 39.45 | 40.10 | 25,171 |
| 23 Sep 22 |
40.40000 -1.25 |
42.00 | 40.30 | 41.70 | 16,514 |
| 22 Sep 22 |
41.65000 -0.55 |
42.35 | 41.60 | 41.85 | 7,576 |
| 21 Sep 22 |
42.20000 +0.20 |
42.75 | 41.70 | 41.70 | 13,524 |
| 20 Sep 22 |
42.00000 -1.15 |
43.50 | 41.70 | 43.40 | 18,058 |
| 19 Sep 22 |
43.15000 +0.35 |
43.25 | 42.35 | 42.80 | 21,895 |
| 16 Sep 22 |
42.80000 -0.25 |
43.05 | 42.50 | 43.00 | 16,216 |
| 15 Sep 22 |
43.05000 -0.05 |
43.30 | 43.00 | 43.10 | 9,648 |
| 14 Sep 22 |
43.10000 -0.55 |
43.80 | 43.00 | 43.40 | 12,522 |
| 13 Sep 22 |
43.65000 -0.60 |
44.30 | 43.50 | 44.00 | 8,885 |
| 12 Sep 22 |
44.25000 +0.90 |
44.55 | 43.60 | 43.60 | 7,412 |
| 09 Sep 22 |
43.35000 -0.05 |
43.60 | 43.15 | 43.55 | 5,097 |
| 08 Sep 22 |
43.40000 +0.00 |
44.00 | 43.10 | 43.65 | 10,104 |
| 07 Sep 22 |
43.40000 -0.05 |
43.50 | 43.00 | 43.50 | 10,119 |
| 06 Sep 22 |
43.45000 -0.35 |
44.00 | 43.10 | 44.00 | 5,911 |
| 05 Sep 22 |
43.80000 +0.45 |
43.90 | 42.80 | 42.85 | 16,929 |
| 02 Sep 22 |
43.35000 +0.35 |
43.60 | 42.85 | 42.85 | 10,822 |
| 01 Sep 22 |
43.00000 -0.10 |
43.05 | 42.55 | 42.90 | 12,009 |
| 31 Aug 22 |
43.10000 -0.15 |
43.45 | 42.75 | 43.35 | 18,803 |
| 30 Aug 22 |
43.25000 -0.70 |
44.40 | 43.05 | 43.75 | 11,829 |
| 29 Aug 22 |
43.95000 -0.60 |
44.55 | 43.30 | 44.55 | 22,512 |
| 26 Aug 22 |
44.55000 -0.50 |
45.15 | 44.45 | 44.80 | 18,185 |
| 25 Aug 22 |
45.05000 -0.35 |
46.45 | 44.85 | 45.60 | 10,587 |
| 24 Aug 22 |
45.40000 +0.25 |
45.45 | 44.70 | 45.00 | 12,731 |
| 23 Aug 22 |
45.15000 +0.35 |
45.45 | 44.45 | 44.50 | 10,364 |
| 22 Aug 22 |
44.80000 -0.90 |
45.50 | 44.60 | 45.40 | 10,028 |
| 19 Aug 22 |
45.70000 -1.25 |
47.10 | 45.70 | 47.10 | 12,334 |
| 18 Aug 22 |
46.95000 +0.30 |
47.15 | 46.50 | 46.85 | 10,617 |
| 17 Aug 22 |
46.65000 +0.15 |
46.80 | 46.15 | 46.25 | 12,342 |
| 16 Aug 22 |
46.50000 +0.70 |
46.60 | 45.80 | 46.10 | 14,117 |
| 15 Aug 22 |
45.80000 +0.20 |
46.50 | 45.80 | 45.85 | 10,883 |
| 12 Aug 22 |
45.60000 -0.35 |
46.10 | 44.95 | 45.95 | 11,729 |
| 11 Aug 22 |
45.95000 +1.20 |
46.45 | 44.95 | 44.95 | 23,749 |
| 10 Aug 22 |
44.75000 +0.25 |
44.75 | 43.40 | 44.75 | 16,941 |
| 09 Aug 22 |
44.50000 +1.90 |
44.90 | 42.95 | 42.95 | 40,916 |
| 08 Aug 22 |
42.60000 +0.40 |
43.00 | 42.35 | 42.80 | 19,233 |
| 05 Aug 22 |
42.20000 -0.80 |
43.05 | 41.85 | 43.05 | 15,086 |
| 04 Aug 22 |
43.00000 +0.35 |
43.65 | 42.55 | 42.60 | 27,392 |
| 03 Aug 22 |
42.65000 +0.05 |
42.75 | 42.00 | 42.70 | 21,074 |
| 02 Aug 22 |
42.60000 -0.25 |
43.10 | 41.90 | 43.10 | 16,408 |
| 01 Aug 22 |
42.85000 +0.85 |
43.25 | 41.95 | 42.25 | 51,363 |
| 29 Jul 22 |
42.00000 +0.25 |
42.45 | 41.80 | 42.00 | 19,274 |
| 28 Jul 22 |
41.75000 +0.15 |
42.10 | 41.25 | 41.85 | 12,702 |
| 27 Jul 22 |
41.60000 +1.00 |
41.80 | 40.30 | 40.55 | 11,947 |
| 26 Jul 22 |
40.60000 -0.95 |
41.75 | 40.40 | 41.60 | 20,759 |
| 25 Jul 22 |
41.55000 +2.70 |
42.25 | 38.55 | 38.60 | 84,745 |
| 22 Jul 22 |
38.85000 -0.05 |
39.45 | 38.80 | 39.05 | 6,665 |
| 21 Jul 22 |
38.90000 -0.10 |
39.35 | 38.25 | 39.00 | 11,871 |
| 20 Jul 22 |
39.00000 +0.00 |
39.45 | 38.85 | 39.25 | 14,451 |
| 19 Jul 22 |
39.00000 +0.00 |
39.25 | 38.70 | 38.75 | 17,668 |
| 18 Jul 22 |
39.00000 +0.30 |
39.45 | 38.90 | 38.95 | 15,268 |
| 15 Jul 22 |
38.70000 +0.35 |
38.80 | 38.15 | 38.60 | 10,661 |
| 14 Jul 22 |
38.35000 -0.60 |
39.35 | 37.50 | 39.20 | 43,640 |
| 13 Jul 22 |
38.95000 -0.10 |
39.50 | 38.15 | 38.95 | 27,756 |
| 12 Jul 22 |
39.05000 +0.10 |
39.30 | 38.30 | 38.60 | 21,046 |
| 11 Jul 22 |
38.95000 -0.55 |
39.50 | 38.60 | 38.70 | 17,893 |
| 08 Jul 22 |
39.50000 +0.10 |
39.65 | 38.90 | 39.65 | 22,482 |
| 07 Jul 22 |
39.40000 +0.60 |
39.70 | 39.15 | 39.15 | 17,733 |
| 06 Jul 22 |
38.80000 -0.30 |
39.50 | 38.80 | 39.30 | 22,549 |
| 05 Jul 22 |
39.10000 -3.35 |
42.60 | 38.85 | 42.20 | 28,680 |
| 04 Jul 22 |
42.45000 +0.35 |
43.25 | 42.20 | 42.40 | 18,932 |
| 01 Jul 22 |
42.10000 -0.20 |
42.50 | 40.35 | 41.05 | 28,865 |
| 30 Jun 22 |
42.30000 -1.00 |
43.35 | 41.55 | 43.35 | 18,083 |
| 29 Jun 22 |
43.30000 -1.50 |
45.05 | 43.25 | 44.80 | 19,903 |
| 28 Jun 22 |
44.80000 +0.70 |
45.00 | 43.55 | 44.40 | 36,159 |
| 27 Jun 22 |
44.10000 +0.95 |
44.20 | 43.30 | 43.45 | 17,823 |
| 24 Jun 22 |
43.15000 +0.75 |
43.30 | 42.40 | 42.60 | 15,815 |
| 23 Jun 22 |
42.40000 -1.25 |
43.70 | 42.40 | 43.40 | 16,236 |
| 22 Jun 22 |
43.65000 -0.05 |
44.10 | 42.90 | 43.40 | 30,346 |
| 21 Jun 22 |
43.70000 -0.45 |
44.60 | 43.70 | 43.85 | 18,270 |
| 20 Jun 22 |
44.15000 -0.45 |
45.20 | 43.85 | 45.00 | 22,568 |
| 17 Jun 22 |
44.60000 +1.30 |
44.60 | 42.35 | 42.75 | 56,910 |
| 16 Jun 22 |
43.30000 -1.50 |
45.10 | 42.80 | 44.50 | 20,034 |
| 15 Jun 22 |
44.80000 +0.05 |
45.50 | 44.40 | 45.00 | 37,059 |
| 14 Jun 22 |
44.75000 -0.05 |
45.20 | 43.65 | 44.50 | 58,207 |
| 13 Jun 22 |
44.80000 -1.00 |
45.50 | 44.45 | 45.30 | 33,711 |
| 10 Jun 22 |
45.80000 -1.40 |
46.85 | 45.40 | 46.85 | 27,465 |
| 09 Jun 22 |
47.20000 -0.70 |
47.65 | 46.85 | 47.55 | 10,899 |
| 08 Jun 22 |
47.90000 -0.55 |
48.35 | 47.25 | 48.30 | 24,016 |
| 07 Jun 22 |
48.45000 +0.25 |
48.45 | 47.75 | 47.85 | 32,825 |
| 06 Jun 22 |
48.20000 +1.20 |
48.30 | 47.20 | 47.35 | 12,977 |
| 03 Jun 22 |
47.00000 +0.10 |
47.15 | 46.15 | 47.05 | 39,115 |
| 02 Jun 22 |
46.90000 -0.45 |
47.45 | 46.50 | 47.35 | 20,816 |
| 01 Jun 22 |
47.35000 +0.95 |
47.35 | 46.70 | 46.70 | 20,706 |
| 31 May 22 |
46.40000 -1.65 |
48.40 | 46.40 | 48.40 | 17,830 |
| 30 May 22 |
48.05000 +1.05 |
48.30 | 46.90 | 47.45 | 29,126 |
| 27 May 22 |
47.00000 +0.30 |
47.20 | 46.30 | 46.60 | 39,783 |
| 26 May 22 |
46.70000 -0.60 |
47.65 | 46.35 | 47.65 | 7,779 |
| 25 May 22 |
47.30000 -1.30 |
48.60 | 46.50 | 48.25 | 27,080 |
| 24 May 22 |
48.60000 +0.45 |
48.70 | 47.75 | 48.15 | 49,498 |
| 23 May 22 |
48.15000 +1.60 |
48.15 | 45.40 | 45.75 | 41,654 |
| 20 May 22 |
46.55000 -1.30 |
48.00 | 46.55 | 47.65 | 17,805 |
| 19 May 22 |
47.85000 +0.10 |
47.95 | 46.55 | 47.95 | 27,248 |
| 18 May 22 |
47.75000 +0.30 |
47.75 | 47.10 | 47.10 | 17,192 |
| 17 May 22 |
47.45000 +1.45 |
47.50 | 46.00 | 46.05 | 33,522 |
| 16 May 22 |
46.00000 +0.10 |
46.05 | 45.55 | 45.95 | 20,752 |
| 13 May 22 |
45.90000 +0.65 |
46.00 | 45.40 | 45.90 | 12,399 |
| 12 May 22 |
45.25000 -0.35 |
45.40 | 44.70 | 44.75 | 14,020 |
| 11 May 22 |
45.60000 +0.75 |
45.80 | 44.60 | 45.05 | 9,599 |
| 10 May 22 |
44.85000 -0.50 |
45.70 | 44.50 | 45.65 | 34,374 |
| 09 May 22 |
45.35000 +0.50 |
45.55 | 44.85 | 45.00 | 24,847 |
| 06 May 22 |
44.85000 -0.30 |
45.60 | 44.35 | 45.60 | 29,668 |
| 05 May 22 |
45.15000 -2.20 |
48.20 | 45.05 | 48.00 | 21,911 |
| 04 May 22 |
47.35000 +1.30 |
47.65 | 46.15 | 46.40 | 51,920 |
| 03 May 22 |
46.05000 +0.15 |
46.45 | 45.70 | 46.15 | 12,320 |
| 02 May 22 |
45.90000 +0.55 |
46.65 | 45.35 | 45.60 | 16,415 |
| 29 Apr 22 |
45.35000 +0.55 |
45.50 | 44.80 | 45.10 | 13,511 |
| 28 Apr 22 |
44.80000 +0.45 |
44.80 | 44.20 | 44.50 | 11,730 |
| 27 Apr 22 |
44.35000 +0.20 |
44.65 | 43.80 | 43.85 | 10,847 |
| 26 Apr 22 |
44.15000 -0.85 |
45.30 | 43.90 | 45.30 | 21,258 |
| 25 Apr 22 |
45.00000 -0.80 |
45.80 | 44.75 | 45.60 | 45,670 |
| 22 Apr 22 |
45.80000 -1.65 |
47.45 | 45.65 | 46.85 | 23,613 |
| 21 Apr 22 |
47.45000 +0.05 |
47.80 | 47.05 | 47.10 | 26,374 |
| 20 Apr 22 |
47.40000 +0.10 |
48.00 | 46.70 | 47.30 | 23,631 |
| 19 Apr 22 |
47.30000 +1.55 |
47.35 | 45.50 | 45.90 | 36,405 |
| 14 Apr 22 |
45.75000 +0.25 |
46.00 | 45.20 | 45.20 | 22,299 |
| 13 Apr 22 |
45.50000 +0.20 |
45.85 | 45.00 | 45.05 | 35,251 |
| 12 Apr 22 |
45.30000 -0.15 |
45.85 | 44.90 | 45.45 | 24,148 |
| 11 Apr 22 |
45.45000 +0.55 |
45.45 | 44.45 | 45.20 | 20,628 |
| 08 Apr 22 |
44.90000 +1.35 |
45.00 | 43.85 | 44.25 | 13,612 |
| 07 Apr 22 |
43.55000 -0.60 |
44.15 | 43.30 | 43.85 | 13,738 |
| 06 Apr 22 |
44.15000 -0.50 |
44.70 | 43.35 | 44.35 | 20,435 |
| 05 Apr 22 |
44.65000 -1.30 |
45.95 | 44.30 | 45.70 | 20,434 |
| 04 Apr 22 |
45.95000 +1.75 |
46.00 | 44.65 | 44.70 | 29,269 |
| 01 Apr 22 |
44.20000 +1.85 |
44.25 | 42.80 | 42.80 | 28,032 |
| 31 Mar 22 |
42.35000 -0.50 |
43.50 | 42.35 | 43.20 | 21,681 |
| 30 Mar 22 |
42.85000 +0.45 |
42.95 | 41.65 | 42.65 | 23,933 |
| 29 Mar 22 |
42.40000 -0.45 |
43.90 | 42.30 | 43.55 | 43,374 |
| 28 Mar 22 |
42.85000 -3.15 |
46.40 | 42.85 | 46.00 | 67,918 |
| 25 Mar 22 |
46.00000 +2.95 |
47.10 | 43.50 | 43.50 | 98,473 |
| 24 Mar 22 |
43.05000 -0.60 |
44.10 | 42.45 | 43.40 | 34,389 |
| 23 Mar 22 |
43.65000 -0.20 |
44.10 | 42.65 | 43.95 | 29,262 |
| 22 Mar 22 |
43.85000 +0.50 |
44.30 | 43.15 | 43.65 | 20,284 |
| 21 Mar 22 |
43.35000 +1.35 |
43.35 | 41.65 | 41.70 | 32,845 |
| 18 Mar 22 |
42.00000 +0.80 |
42.00 | 40.85 | 41.45 | 32,127 |
| 17 Mar 22 |
41.20000 +1.40 |
41.40 | 39.80 | 40.00 | 35,553 |
| 16 Mar 22 |
39.80000 +0.50 |
40.00 | 39.55 | 40.00 | 11,031 |
| 15 Mar 22 |
39.30000 -0.45 |
40.00 | 39.15 | 39.95 | 12,867 |
| 14 Mar 22 |
39.75000 +0.25 |
40.15 | 39.40 | 40.00 | 27,805 |
| 11 Mar 22 |
39.50000 +1.95 |
39.55 | 37.65 | 37.75 | 34,409 |
| 10 Mar 22 |
37.55000 +0.10 |
37.75 | 37.00 | 37.70 | 12,032 |
| 09 Mar 22 |
37.45000 +0.80 |
37.85 | 37.10 | 37.50 | 18,388 |
| 08 Mar 22 |
36.65000 +0.65 |
37.00 | 35.80 | 36.25 | 32,187 |
| 07 Mar 22 |
36.00000 -0.15 |
36.25 | 34.60 | 36.00 | 25,717 |
| 04 Mar 22 |
36.15000 -0.35 |
36.90 | 35.60 | 36.90 | 18,250 |
| 03 Mar 22 |
36.50000 -0.30 |
37.35 | 36.00 | 37.05 | 15,342 |
| 02 Mar 22 |
36.80000 +0.95 |
36.95 | 35.45 | 36.10 | 16,762 |
| 01 Mar 22 |
35.85000 -1.05 |
37.45 | 35.75 | 37.10 | 23,114 |
| 28 Feb 22 |
36.90000 +1.80 |
37.15 | 35.30 | 36.50 | 23,446 |
| 25 Feb 22 |
35.10000 +1.35 |
35.10 | 33.45 | 34.00 | 16,547 |
| 24 Feb 22 |
33.75000 -2.10 |
35.40 | 32.35 | 35.40 | 55,734 |
| 23 Feb 22 |
35.85000 +0.30 |
36.20 | 35.50 | 35.80 | 9,857 |
| 22 Feb 22 |
35.55000 -0.70 |
36.20 | 35.15 | 35.40 | 12,335 |
| 21 Feb 22 |
36.25000 -0.55 |
37.05 | 35.80 | 36.80 | 8,440 |
| 18 Feb 22 |
36.80000 -0.55 |
38.00 | 36.75 | 37.15 | 11,344 |
| 17 Feb 22 |
37.35000 +0.15 |
37.70 | 37.10 | 37.45 | 8,287 |
| 16 Feb 22 |
37.20000 +0.65 |
37.70 | 37.00 | 37.00 | 11,529 |
| 15 Feb 22 |
36.55000 +1.00 |
36.80 | 35.55 | 35.60 | 12,386 |
| 14 Feb 22 |
35.55000 -1.20 |
36.70 | 35.35 | 36.70 | 26,361 |
| 11 Feb 22 |
36.75000 -0.15 |
36.90 | 36.20 | 36.65 | 31,638 |
| 10 Feb 22 |
36.90000 -0.20 |
37.20 | 36.60 | 37.20 | 8,105 |
| 09 Feb 22 |
37.10000 +0.25 |
37.25 | 36.90 | 37.05 | 3,893 |
| 08 Feb 22 |
36.85000 -0.20 |
37.40 | 36.60 | 37.05 | 7,874 |
| 07 Feb 22 |
37.05000 -0.30 |
37.55 | 37.05 | 37.55 | 5,455 |
| 04 Feb 22 |
37.35000 -0.45 |
37.90 | 37.20 | 37.90 | 6,964 |
| 03 Feb 22 |
37.80000 -0.55 |
38.30 | 37.80 | 38.10 | 3,666 |
| 02 Feb 22 |
38.35000 -0.05 |
38.60 | 38.00 | 38.50 | 11,423 |
| 01 Feb 22 |
38.40000 +1.00 |
38.40 | 37.65 | 37.65 | 5,463 |
| 31 Jan 22 |
37.40000 +0.40 |
37.85 | 37.20 | 37.50 | 13,664 |
| 28 Jan 22 |
37.00000 -0.55 |
37.80 | 36.70 | 37.80 | 11,622 |
| 27 Jan 22 |
37.55000 -0.25 |
38.05 | 37.25 | 38.00 | 7,775 |
| 26 Jan 22 |
37.80000 +0.20 |
38.25 | 37.45 | 37.50 | 11,962 |
| 25 Jan 22 |
37.60000 +0.00 |
37.95 | 37.35 | 37.50 | 7,958 |
| 24 Jan 22 |
37.60000 -0.95 |
38.45 | 37.30 | 38.40 | 22,088 |
| 21 Jan 22 |
38.55000 +0.30 |
38.75 | 37.85 | 38.00 | 14,073 |
| 20 Jan 22 |
38.25000 -0.05 |
38.55 | 37.90 | 38.50 | 13,320 |
| 19 Jan 22 |
38.30000 -0.25 |
38.55 | 38.10 | 38.45 | 3,563 |
| 18 Jan 22 |
38.55000 -0.15 |
38.70 | 38.25 | 38.70 | 9,361 |
| 17 Jan 22 |
38.70000 +0.25 |
38.90 | 38.40 | 38.55 | 10,992 |
| 14 Jan 22 |
38.45000 +0.30 |
38.50 | 37.80 | 38.35 | 10,398 |
| 13 Jan 22 |
38.15000 +0.55 |
38.25 | 37.40 | 37.45 | 8,535 |
| 12 Jan 22 |
37.60000 +0.15 |
38.00 | 37.40 | 37.65 | 4,817 |
| 11 Jan 22 |
37.45000 -0.15 |
38.05 | 37.35 | 37.40 | 3,855 |
| 10 Jan 22 |
37.60000 -0.70 |
38.35 | 37.40 | 38.35 | 13,144 |
| 07 Jan 22 |
38.30000 -0.40 |
38.70 | 38.05 | 38.70 | 7,907 |
| 06 Jan 22 |
38.70000 -0.65 |
39.30 | 38.65 | 39.30 | 7,176 |
| 05 Jan 22 |
39.35000 +0.35 |
39.45 | 38.80 | 38.95 | 6,804 |
| 04 Jan 22 |
39.00000 -0.50 |
39.45 | 38.75 | 39.45 | 6,660 |
| 03 Jan 22 |
39.50000 +0.95 |
39.50 | 38.35 | 38.75 | 8,892 |
| 30 Dec 21 |
38.55000 -0.15 |
38.70 | 38.55 | 38.65 | 8,197 |
| 29 Dec 21 |
38.70000 -0.10 |
39.00 | 38.60 | 38.75 | 6,880 |
| 28 Dec 21 |
38.80000 -0.35 |
39.45 | 38.80 | 38.95 | 16,064 |
| 27 Dec 21 |
39.15000 +0.55 |
39.15 | 38.75 | 38.80 | 8,015 |
| 23 Dec 21 |
38.60000 +0.20 |
38.60 | 38.10 | 38.20 | 8,604 |
| 22 Dec 21 |
38.40000 +0.90 |
38.40 | 37.15 | 37.25 | 14,226 |
| 21 Dec 21 |
37.50000 +0.25 |
37.60 | 37.05 | 37.15 | 6,662 |
| 20 Dec 21 |
37.25000 +0.30 |
37.40 | 36.05 | 36.70 | 15,336 |
| 17 Dec 21 |
36.95000 -0.45 |
37.65 | 36.10 | 37.65 | 24,321 |
| 16 Dec 21 |
37.40000 +0.35 |
37.55 | 37.10 | 37.10 | 13,474 |
| 15 Dec 21 |
37.05000 +0.25 |
37.15 | 36.80 | 36.85 | 4,334 |
| 14 Dec 21 |
36.80000 -0.30 |
37.10 | 36.50 | 37.10 | 6,293 |
| 13 Dec 21 |
37.10000 -0.45 |
37.75 | 36.95 | 37.75 | 7,782 |
| 10 Dec 21 |
37.55000 -0.40 |
37.80 | 37.30 | 37.70 | 8,633 |
| 09 Dec 21 |
37.95000 -0.10 |
38.20 | 37.50 | 37.85 | 8,906 |
| 08 Dec 21 |
38.05000 +0.30 |
38.15 | 37.70 | 38.00 | 7,709 |
| 07 Dec 21 |
37.75000 +0.00 |
38.35 | 37.60 | 37.75 | 6,773 |
| 06 Dec 21 |
37.75000 +0.55 |
37.75 | 37.30 | 37.45 | 13,198 |
| 03 Dec 21 |
37.20000 -0.60 |
37.85 | 37.00 | 37.60 | 7,510 |
| 02 Dec 21 |
37.80000 +0.60 |
37.80 | 37.00 | 37.05 | 9,805 |
| 01 Dec 21 |
37.20000 +0.40 |
37.45 | 36.70 | 37.00 | 8,533 |
| 30 Nov 21 |
36.80000 -0.60 |
37.80 | 36.80 | 37.45 | 25,239 |
| 29 Nov 21 |
37.40000 +0.70 |
37.70 | 36.80 | 36.95 | 18,865 |
| 26 Nov 21 |
36.70000 -0.35 |
38.15 | 35.90 | 36.40 | 39,670 |
| 25 Nov 21 |
37.05000 +0.35 |
37.30 | 36.65 | 36.90 | 7,935 |
| 24 Nov 21 |
36.70000 +0.50 |
36.70 | 36.10 | 36.20 | 11,646 |
| 23 Nov 21 |
36.20000 -1.15 |
37.20 | 36.20 | 37.15 | 13,303 |
| 22 Nov 21 |
37.35000 +0.20 |
37.60 | 37.05 | 37.30 | 10,132 |
| 19 Nov 21 |
37.15000 -0.35 |
37.75 | 37.10 | 37.75 | 8,622 |
| 18 Nov 21 |
37.50000 +0.05 |
37.75 | 37.20 | 37.45 | 11,624 |
| 17 Nov 21 |
37.45000 -0.40 |
38.10 | 37.45 | 38.10 | 13,489 |
| 16 Nov 21 |
37.85000 -0.25 |
38.50 | 37.65 | 38.30 | 14,265 |
| 15 Nov 21 |
38.10000 -0.30 |
38.65 | 37.80 | 38.50 | 10,481 |
| 12 Nov 21 |
38.40000 -0.10 |
38.70 | 37.85 | 38.70 | 17,955 |
| 11 Nov 21 |
38.50000 -0.60 |
39.35 | 38.20 | 39.20 | 25,836 |
| 10 Nov 21 |
39.10000 +1.00 |
39.20 | 38.00 | 38.20 | 44,324 |
| 09 Nov 21 |
38.10000 +0.35 |
38.55 | 38.05 | 38.05 | 15,589 |
| 08 Nov 21 |
37.75000 +1.65 |
38.15 | 36.70 | 37.20 | 26,619 |
| 05 Nov 21 |
36.10000 -0.35 |
36.50 | 36.00 | 36.35 | 6,805 |
| 04 Nov 21 |
36.45000 -0.05 |
36.95 | 36.20 | 36.40 | 15,985 |
| 03 Nov 21 |
36.50000 -0.15 |
36.70 | 36.20 | 36.65 | 14,531 |
| 02 Nov 21 |
36.65000 -0.65 |
37.30 | 36.65 | 37.30 | 6,193 |
| 01 Nov 21 |
37.30000 +0.70 |
37.80 | 36.60 | 36.60 | 18,706 |
| 29 Oct 21 |
36.60000 +0.60 |
36.65 | 35.80 | 36.15 | 21,652 |
| 28 Oct 21 |
36.00000 +0.45 |
36.00 | 35.50 | 35.75 | 6,484 |
| 27 Oct 21 |
35.55000 +0.05 |
35.75 | 35.25 | 35.75 | 3,424 |
| 26 Oct 21 |
35.50000 +0.00 |
35.75 | 35.40 | 35.60 | 7,782 |
| 25 Oct 21 |
35.50000 +0.20 |
35.80 | 35.05 | 35.55 | 10,388 |
| 22 Oct 21 |
35.30000 +0.45 |
35.55 | 34.60 | 34.95 | 22,848 |
| 21 Oct 21 |
34.85000 -0.30 |
35.10 | 34.80 | 35.10 | 6,289 |
| 20 Oct 21 |
35.15000 -0.05 |
35.30 | 34.90 | 35.15 | 7,372 |
| 19 Oct 21 |
35.20000 -0.20 |
35.60 | 35.10 | 35.55 | 6,291 |
| 18 Oct 21 |
35.40000 -0.10 |
35.65 | 35.35 | 35.35 | 2,187 |
| 15 Oct 21 |
35.50000 +0.60 |
35.60 | 34.95 | 35.15 | 23,718 |
| 14 Oct 21 |
34.90000 +0.15 |
35.20 | 34.50 | 35.00 | 11,808 |
| 13 Oct 21 |
34.75000 -0.25 |
35.05 | 34.60 | 34.95 | 5,283 |
| 12 Oct 21 |
35.00000 -0.40 |
35.20 | 34.45 | 35.15 | 5,529 |
| 11 Oct 21 |
35.40000 -0.10 |
35.60 | 35.15 | 35.50 | 3,539 |
| 08 Oct 21 |
35.50000 -0.20 |
35.70 | 35.30 | 35.65 | 4,354 |
| 07 Oct 21 |
35.70000 +0.75 |
35.80 | 34.90 | 34.90 | 5,623 |
| 06 Oct 21 |
34.95000 -0.75 |
35.50 | 33.85 | 35.45 | 29,893 |
| 05 Oct 21 |
35.70000 +0.05 |
35.90 | 35.20 | 35.85 | 8,735 |
| 04 Oct 21 |
35.65000 -0.35 |
36.15 | 35.65 | 35.90 | 6,676 |
| 01 Oct 21 |
36.00000 -0.40 |
36.50 | 35.80 | 36.15 | 6,466 |
| 30 Sep 21 |
36.40000 +0.10 |
36.75 | 36.00 | 36.05 | 11,409 |
| 29 Sep 21 |
36.30000 +0.25 |
36.55 | 36.10 | 36.20 | 7,444 |
| 28 Sep 21 |
36.05000 -0.60 |
37.00 | 36.00 | 36.90 | 9,272 |
| 27 Sep 21 |
36.65000 +0.20 |
36.85 | 36.25 | 36.25 | 4,064 |
| 24 Sep 21 |
36.45000 +0.15 |
36.55 | 35.85 | 36.45 | 6,815 |
| 23 Sep 21 |
36.30000 +0.00 |
36.85 | 36.30 | 36.40 | 9,008 |
| 22 Sep 21 |
36.30000 +0.40 |
36.55 | 35.80 | 36.15 | 15,321 |
| 21 Sep 21 |
35.90000 +0.00 |
36.50 | 35.35 | 35.85 | 13,007 |
| 20 Sep 21 |
35.90000 -1.05 |
36.50 | 35.05 | 36.50 | 24,967 |
| 17 Sep 21 |
36.95000 +0.15 |
37.40 | 36.80 | 37.00 | 12,753 |
| 16 Sep 21 |
36.80000 +0.45 |
37.05 | 36.50 | 36.60 | 16,981 |
| 15 Sep 21 |
36.35000 +0.05 |
36.60 | 36.15 | 36.50 | 14,730 |
| 14 Sep 21 |
36.30000 -0.75 |
37.30 | 36.30 | 37.30 | 9,814 |
| 13 Sep 21 |
37.05000 +0.85 |
37.20 | 36.25 | 36.25 | 6,976 |
| 10 Sep 21 |
36.20000 -0.85 |
36.85 | 36.20 | 36.80 | 6,979 |
| 09 Sep 21 |
37.05000 +0.20 |
37.10 | 36.30 | 36.60 | 8,603 |
| 08 Sep 21 |
36.85000 -0.65 |
37.25 | 36.35 | 37.25 | 10,703 |
| 07 Sep 21 |
37.50000 +0.40 |
37.85 | 36.90 | 37.30 | 6,707 |
| 06 Sep 21 |
37.10000 -0.05 |
37.35 | 36.85 | 36.90 | 6,785 |
| 03 Sep 21 |
37.15000 -0.30 |
37.65 | 36.95 | 37.65 | 5,125 |
| 02 Sep 21 |
37.45000 -0.10 |
37.95 | 37.35 | 37.65 | 11,154 |
| 01 Sep 21 |
37.55000 +0.75 |
37.80 | 36.80 | 37.00 | 14,840 |
| 31 Aug 21 |
36.80000 -0.90 |
38.15 | 36.55 | 37.50 | 18,929 |
| 30 Aug 21 |
37.70000 +0.40 |
37.75 | 37.15 | 37.25 | 7,569 |
| 27 Aug 21 |
37.30000 +0.00 |
37.30 | 36.85 | 37.10 | 6,716 |
| 26 Aug 21 |
37.30000 -0.35 |
37.80 | 36.85 | 37.80 | 15,056 |
| 25 Aug 21 |
37.65000 -0.20 |
38.15 | 37.55 | 38.05 | 9,822 |
| 24 Aug 21 |
37.85000 -0.10 |
38.25 | 37.40 | 37.75 | 31,539 |
| 23 Aug 21 |
37.95000 -0.05 |
38.40 | 37.25 | 38.25 | 17,983 |
| 20 Aug 21 |
38.00000 +0.30 |
38.00 | 37.50 | 37.60 | 6,511 |
| 19 Aug 21 |
37.70000 -0.65 |
38.30 | 37.70 | 38.20 | 12,373 |
| 18 Aug 21 |
38.35000 +0.20 |
38.50 | 37.60 | 38.40 | 13,309 |
| 17 Aug 21 |
38.15000 -0.85 |
38.90 | 38.15 | 38.90 | 11,203 |
| 16 Aug 21 |
39.00000 +0.20 |
39.15 | 38.25 | 38.90 | 20,479 |
| 13 Aug 21 |
38.80000 +0.05 |
39.00 | 38.45 | 39.00 | 10,266 |
| 12 Aug 21 |
38.75000 +0.35 |
38.80 | 38.25 | 38.50 | 9,080 |
| 11 Aug 21 |
38.40000 -0.20 |
38.70 | 38.15 | 38.45 | 13,174 |
| 10 Aug 21 |
38.60000 -0.20 |
38.90 | 38.20 | 38.60 | 9,547 |
| 09 Aug 21 |
38.80000 -0.10 |
39.15 | 38.40 | 39.10 | 18,215 |
| 06 Aug 21 |
38.90000 +0.55 |
39.70 | 37.85 | 38.10 | 35,966 |
| 05 Aug 21 |
38.35000 -0.35 |
38.75 | 37.90 | 38.60 | 10,293 |
| 04 Aug 21 |
38.70000 +0.00 |
38.75 | 38.25 | 38.75 | 10,617 |
| 03 Aug 21 |
38.70000 +0.20 |
38.80 | 38.30 | 38.75 | 9,804 |
| 02 Aug 21 |
38.50000 -0.15 |
39.20 | 38.50 | 39.05 | 6,512 |
| 30 Jul 21 |
38.65000 -0.10 |
38.80 | 38.40 | 38.55 | 8,450 |
| 29 Jul 21 |
38.75000 +0.10 |
39.25 | 38.55 | 38.75 | 9,033 |
| 28 Jul 21 |
38.65000 -0.30 |
39.20 | 38.40 | 39.20 | 11,204 |
| 27 Jul 21 |
38.95000 -0.40 |
39.25 | 38.60 | 39.15 | 5,771 |
| 26 Jul 21 |
39.35000 +0.95 |
39.45 | 38.50 | 38.65 | 13,653 |
| 23 Jul 21 |
38.40000 +0.25 |
38.90 | 38.15 | 38.40 | 28,965 |
| 22 Jul 21 |
38.15000 -0.85 |
39.25 | 38.00 | 39.25 | 28,162 |
| 21 Jul 21 |
39.00000 +1.60 |
39.50 | 37.30 | 37.55 | 61,000 |
| 20 Jul 21 |
37.40000 +0.45 |
37.55 | 36.70 | 37.15 | 29,854 |
| 19 Jul 21 |
36.95000 +0.15 |
37.40 | 36.60 | 37.15 | 34,373 |
| 16 Jul 21 |
36.80000 -0.10 |
37.05 | 36.55 | 36.95 | 14,257 |
| 15 Jul 21 |
36.90000 +0.15 |
37.15 | 36.55 | 36.95 | 12,031 |
| 14 Jul 21 |
36.75000 -0.30 |
37.15 | 36.75 | 37.10 | 6,997 |
| 13 Jul 21 |
37.05000 -0.15 |
37.25 | 36.90 | 36.95 | 12,495 |
| 12 Jul 21 |
37.20000 +0.05 |
37.55 | 36.85 | 37.10 | 15,656 |
| 09 Jul 21 |
37.15000 +0.40 |
37.55 | 36.55 | 37.00 | 9,025 |
| 08 Jul 21 |
36.75000 -0.15 |
36.90 | 36.25 | 36.90 | 11,672 |
| 07 Jul 21 |
36.90000 +0.05 |
37.25 | 36.50 | 37.25 | 9,052 |
| 06 Jul 21 |
36.85000 +0.15 |
37.25 | 36.45 | 36.80 | 22,555 |
| 05 Jul 21 |
36.70000 -0.85 |
37.45 | 36.45 | 37.10 | 16,708 |
| 02 Jul 21 |
37.55000 +0.45 |
37.90 | 37.35 | 37.35 | 13,760 |
| 01 Jul 21 |
37.10000 +0.70 |
37.20 | 36.40 | 36.50 | 18,188 |
| 30 Jun 21 |
36.40000 +0.00 |
36.55 | 36.05 | 36.20 | 19,119 |
| 29 Jun 21 |
36.40000 +0.15 |
37.10 | 35.65 | 36.15 | 56,603 |
| 28 Jun 21 |
36.25000 -0.70 |
37.00 | 36.05 | 36.95 | 15,049 |
| 25 Jun 21 |
36.95000 -0.20 |
37.30 | 36.80 | 36.95 | 8,318 |
| 24 Jun 21 |
37.15000 -0.05 |
37.30 | 37.00 | 37.00 | 11,722 |
| 23 Jun 21 |
37.20000 -0.65 |
37.85 | 36.75 | 37.60 | 24,595 |
| 22 Jun 21 |
37.85000 +0.00 |
38.20 | 37.60 | 38.00 | 8,424 |
| 21 Jun 21 |
37.85000 +0.30 |
37.95 | 37.20 | 37.75 | 14,650 |
| 18 Jun 21 |
37.55000 -0.85 |
38.45 | 37.15 | 38.15 | 30,203 |
| 17 Jun 21 |
38.40000 -0.20 |
38.85 | 37.95 | 38.35 | 17,744 |
| 16 Jun 21 |
38.60000 -0.65 |
39.40 | 38.25 | 39.40 | 15,290 |
| 15 Jun 21 |
39.25000 -0.45 |
40.00 | 38.85 | 39.80 | 12,848 |
| 14 Jun 21 |
39.70000 -0.10 |
40.25 | 39.60 | 39.60 | 8,740 |
| 11 Jun 21 |
39.80000 +0.05 |
40.00 | 39.35 | 40.00 | 24,114 |
| 10 Jun 21 |
39.75000 -0.65 |
40.35 | 39.75 | 40.15 | 8,011 |
| 09 Jun 21 |
40.40000 -0.30 |
40.75 | 40.15 | 40.55 | 14,985 |
| 08 Jun 21 |
40.70000 +0.65 |
40.80 | 39.35 | 39.75 | 40,118 |
| 07 Jun 21 |
40.05000 -0.45 |
40.65 | 39.95 | 40.65 | 8,743 |
| 04 Jun 21 |
40.50000 -0.25 |
40.65 | 40.25 | 40.45 | 14,537 |
| 03 Jun 21 |
40.75000 +0.20 |
40.85 | 40.25 | 40.25 | 19,741 |
| 02 Jun 21 |
40.55000 -0.15 |
40.90 | 40.40 | 40.40 | 16,693 |
| 01 Jun 21 |
40.70000 +1.05 |
40.90 | 39.55 | 39.85 | 32,466 |
| 31 May 21 |
39.65000 -0.15 |
40.05 | 39.55 | 39.95 | 7,793 |
| 28 May 21 |
39.80000 +0.30 |
40.15 | 39.75 | 39.75 | 8,202 |
| 27 May 21 |
39.50000 +0.00 |
39.95 | 39.25 | 39.75 | 45,727 |
| 26 May 21 |
39.50000 -0.60 |
40.55 | 39.20 | 40.55 | 19,609 |
| 25 May 21 |
40.10000 -0.40 |
40.75 | 40.00 | 40.75 | 15,035 |
| 21 May 21 |
40.50000 +0.00 |
40.65 | 40.10 | 40.55 | 9,958 |
| 20 May 21 |
40.50000 +0.60 |
40.55 | 39.95 | 39.95 | 17,485 |
| 19 May 21 |
39.90000 -0.95 |
40.85 | 39.65 | 40.85 | 13,559 |
| 18 May 21 |
40.85000 +0.45 |
40.95 | 40.25 | 40.40 | 17,117 |
| 17 May 21 |
40.40000 +0.20 |
40.95 | 39.85 | 40.10 | 29,123 |
| 14 May 21 |
40.20000 +0.90 |
40.30 | 39.50 | 39.65 | 24,105 |
| 13 May 21 |
39.30000 +0.00 |
39.50 | 38.50 | 39.50 | 27,995 |
| 12 May 21 |
39.30000 -1.50 |
40.35 | 39.15 | 40.35 | 27,211 |
| 11 May 21 |
40.80000 -0.50 |
41.60 | 40.30 | 41.30 | 28,921 |
| 10 May 21 |
41.30000 -0.50 |
42.00 | 41.05 | 42.00 | 20,561 |
| 07 May 21 |
41.80000 -0.25 |
43.80 | 41.70 | 42.55 | 38,418 |
| 06 May 21 |
42.05000 +1.10 |
42.50 | 40.55 | 40.75 | 52,439 |
| 05 May 21 |
40.95000 +0.95 |
41.00 | 40.10 | 40.25 | 15,709 |
| 04 May 21 |
40.00000 -1.15 |
41.20 | 40.00 | 41.20 | 20,322 |
| 03 May 21 |
41.15000 +0.60 |
41.15 | 40.20 | 40.75 | 12,810 |
| 30 Apr 21 |
40.55000 -0.15 |
40.95 | 40.35 | 40.65 | 15,045 |
| 29 Apr 21 |
40.70000 -0.05 |
41.20 | 40.50 | 40.50 | 13,468 |
| 28 Apr 21 |
40.75000 +0.05 |
41.25 | 40.65 | 40.65 | 26,112 |
| 27 Apr 21 |
40.70000 +0.60 |
40.90 | 39.80 | 39.80 | 28,542 |
| 26 Apr 21 |
40.10000 +0.20 |
40.20 | 39.55 | 40.00 | 20,062 |
| 23 Apr 21 |
39.90000 +0.30 |
40.00 | 39.50 | 39.85 | 9,114 |
| 22 Apr 21 |
39.60000 +0.70 |
39.90 | 38.90 | 38.90 | 17,256 |
| 21 Apr 21 |
38.90000 -0.40 |
39.60 | 38.50 | 39.20 | 23,902 |
| 20 Apr 21 |
39.30000 -0.70 |
40.15 | 39.05 | 40.00 | 24,146 |
| 19 Apr 21 |
40.00000 -0.90 |
41.00 | 40.00 | 41.00 | 18,154 |
| 16 Apr 21 |
40.90000 +0.75 |
41.00 | 40.35 | 40.40 | 25,495 |
| 15 Apr 21 |
40.15000 +0.35 |
40.90 | 39.70 | 39.70 | 30,535 |
| 14 Apr 21 |
39.80000 -0.10 |
40.05 | 39.40 | 40.00 | 16,285 |
| 13 Apr 21 |
39.90000 -0.95 |
40.85 | 39.85 | 40.75 | 37,189 |
| 12 Apr 21 |
40.85000 +2.35 |
41.90 | 39.15 | 39.60 | 68,457 |
| 09 Apr 21 |
38.50000 +0.40 |
38.85 | 37.90 | 38.30 | 40,541 |
| 08 Apr 21 |
38.10000 -0.20 |
38.40 | 37.55 | 38.10 | 16,074 |
| 07 Apr 21 |
38.30000 +0.35 |
38.50 | 37.80 | 38.00 | 29,764 |
| 06 Apr 21 |
37.95000 +0.90 |
38.00 | 37.35 | 37.45 | 53,008 |
| 01 Apr 21 |
37.05000 -0.55 |
37.65 | 36.95 | 37.35 | 16,528 |
| 31 Mar 21 |
37.60000 -0.40 |
37.95 | 37.10 | 37.80 | 27,187 |
| 30 Mar 21 |
38.00000 +0.55 |
38.50 | 37.10 | 37.20 | 52,295 |
| 29 Mar 21 |
37.45000 +0.65 |
37.95 | 36.35 | 36.45 | 60,570 |
| 26 Mar 21 |
36.80000 +0.80 |
37.50 | 35.60 | 35.60 | 47,304 |
| 25 Mar 21 |
36.00000 +0.75 |
36.60 | 35.35 | 35.35 | 30,178 |
| 24 Mar 21 |
35.25000 -0.40 |
35.85 | 35.05 | 35.75 | 20,304 |
| 23 Mar 21 |
35.65000 +0.10 |
36.80 | 35.50 | 35.80 | 34,492 |
| 22 Mar 21 |
35.55000 -0.90 |
36.15 | 35.50 | 36.05 | 22,136 |
| 19 Mar 21 |
36.45000 +1.95 |
37.15 | 34.30 | 34.35 | 90,693 |
| 18 Mar 21 |
34.50000 +0.65 |
34.50 | 33.85 | 33.85 | 14,597 |
| 17 Mar 21 |
33.85000 -0.05 |
34.15 | 33.65 | 33.80 | 12,338 |
| 16 Mar 21 |
33.90000 -0.10 |
34.25 | 33.65 | 34.25 | 5,548 |
| 15 Mar 21 |
34.00000 +0.15 |
34.20 | 33.60 | 33.85 | 17,117 |
| 12 Mar 21 |
33.85000 +0.10 |
33.95 | 33.55 | 33.90 | 5,685 |
| 11 Mar 21 |
33.75000 -0.15 |
34.25 | 33.50 | 34.10 | 15,038 |
| 10 Mar 21 |
33.90000 +0.20 |
34.25 | 33.35 | 33.45 | 17,278 |
| 09 Mar 21 |
33.70000 +0.35 |
34.00 | 33.60 | 33.60 | 16,043 |
| 08 Mar 21 |
33.35000 +0.65 |
33.35 | 32.45 | 32.75 | 12,304 |
| 05 Mar 21 |
32.70000 -0.30 |
32.90 | 32.15 | 32.80 | 13,068 |
| 04 Mar 21 |
33.00000 -0.25 |
33.85 | 33.00 | 33.50 | 24,476 |
| 03 Mar 21 |
33.25000 +0.25 |
33.45 | 32.85 | 32.85 | 11,848 |
| 02 Mar 21 |
33.00000 +0.10 |
33.30 | 32.75 | 33.05 | 17,703 |
| 01 Mar 21 |
32.90000 +1.30 |
33.00 | 32.10 | 32.25 | 21,212 |
| 26 Feb 21 |
31.60000 -0.60 |
32.00 | 31.50 | 32.00 | 14,935 |
| 25 Feb 21 |
32.20000 +1.25 |
32.40 | 30.60 | 30.75 | 40,993 |
| 24 Feb 21 |
30.95000 -0.35 |
31.65 | 30.85 | 31.50 | 7,991 |
| 23 Feb 21 |
31.30000 +0.20 |
31.40 | 30.20 | 31.30 | 40,593 |
| 22 Feb 21 |
31.10000 -0.50 |
31.80 | 30.75 | 31.80 | 16,271 |
| 19 Feb 21 |
31.60000 -0.40 |
32.20 | 31.60 | 31.80 | 15,957 |
| 18 Feb 21 |
32.00000 -0.55 |
32.50 | 31.85 | 32.50 | 11,726 |
| 17 Feb 21 |
32.55000 +0.05 |
32.95 | 32.25 | 32.70 | 15,574 |
| 16 Feb 21 |
32.50000 -0.05 |
32.65 | 32.30 | 32.45 | 5,109 |
| 15 Feb 21 |
32.55000 +0.10 |
32.65 | 32.15 | 32.25 | 10,098 |
| 12 Feb 21 |
32.45000 -0.05 |
32.70 | 32.20 | 32.70 | 14,850 |
| 11 Feb 21 |
32.50000 +0.10 |
32.75 | 32.20 | 32.20 | 16,067 |
| 10 Feb 21 |
32.40000 -0.30 |
32.75 | 32.15 | 32.60 | 19,192 |
| 09 Feb 21 |
32.70000 +0.20 |
32.80 | 32.00 | 32.50 | 18,171 |
| 08 Feb 21 |
32.50000 +0.30 |
32.65 | 32.25 | 32.50 | 20,036 |
| 05 Feb 21 |
32.20000 -0.15 |
32.70 | 32.00 | 32.15 | 15,595 |
| 04 Feb 21 |
32.35000 -0.45 |
33.00 | 32.35 | 33.00 | 11,888 |
| 03 Feb 21 |
32.80000 +0.40 |
33.00 | 32.55 | 32.60 | 9,188 |
| 02 Feb 21 |
32.40000 -0.25 |
33.05 | 32.35 | 32.85 | 28,427 |
| 01 Feb 21 |
32.65000 +0.25 |
33.00 | 32.15 | 32.20 | 21,372 |
| 29 Jan 21 |
32.40000 +0.10 |
32.50 | 31.90 | 32.45 | 23,605 |
| 28 Jan 21 |
32.30000 +0.20 |
32.75 | 32.00 | 32.30 | 23,132 |
| 27 Jan 21 |
32.10000 -1.40 |
33.70 | 31.85 | 33.70 | 24,590 |
| 26 Jan 21 |
33.50000 -0.20 |
34.00 | 33.50 | 33.90 | 13,679 |
| 25 Jan 21 |
33.70000 -1.00 |
35.05 | 33.40 | 35.00 | 27,906 |
| 22 Jan 21 |
34.70000 +0.55 |
34.95 | 33.95 | 34.00 | 39,003 |
| 21 Jan 21 |
34.15000 +0.40 |
34.20 | 33.80 | 33.95 | 34,708 |
| 20 Jan 21 |
33.75000 +0.90 |
34.00 | 33.15 | 33.20 | 25,434 |
| 19 Jan 21 |
32.85000 +0.10 |
33.10 | 32.65 | 32.90 | 17,411 |
| 18 Jan 21 |
32.75000 -0.10 |
33.00 | 32.30 | 33.00 | 24,303 |
| 15 Jan 21 |
32.85000 -0.45 |
33.15 | 32.60 | 33.15 | 16,067 |
| 14 Jan 21 |
33.30000 +0.10 |
33.45 | 33.10 | 33.10 | 15,899 |
| 13 Jan 21 |
33.20000 +0.40 |
33.40 | 32.80 | 33.00 | 15,828 |
| 12 Jan 21 |
32.80000 +0.10 |
33.05 | 32.65 | 32.65 | 21,319 |
| 11 Jan 21 |
32.70000 -0.20 |
32.95 | 32.35 | 32.75 | 17,343 |
| 08 Jan 21 |
32.90000 -0.05 |
34.00 | 32.80 | 34.00 | 28,004 |
| 07 Jan 21 |
32.95000 +0.65 |
33.10 | 32.10 | 32.10 | 29,251 |
| 06 Jan 21 |
32.30000 +0.30 |
32.55 | 31.95 | 32.20 | 31,437 |
| 05 Jan 21 |
32.00000 -1.00 |
32.90 | 31.55 | 32.85 | 33,468 |
| 04 Jan 21 |
33.00000 -0.05 |
33.50 | 32.25 | 33.10 | 30,798 |
| 30 Dec 20 |
33.05000 -0.15 |
33.40 | 32.70 | 33.00 | 13,972 |
| 29 Dec 20 |
33.20000 +0.05 |
33.40 | 33.20 | 33.25 | 16,003 |
| 28 Dec 20 |
33.15000 +0.20 |
33.50 | 32.80 | 33.15 | 17,335 |
| 23 Dec 20 |
32.95000 +0.45 |
33.25 | 32.50 | 32.60 | 21,526 |
| 22 Dec 20 |
32.50000 +0.05 |
32.90 | 32.50 | 32.65 | 35,154 |
| 21 Dec 20 |
32.45000 -0.25 |
32.70 | 32.10 | 32.65 | 21,309 |
| 18 Dec 20 |
32.70000 -0.55 |
33.30 | 32.50 | 33.15 | 53,896 |
| 17 Dec 20 |
33.25000 +0.25 |
33.35 | 33.00 | 33.05 | 20,164 |
| 16 Dec 20 |
33.00000 +0.25 |
33.05 | 32.55 | 32.95 | 25,260 |
| 15 Dec 20 |
32.75000 +0.25 |
32.95 | 32.40 | 32.40 | 37,658 |
| 14 Dec 20 |
32.50000 +0.65 |
33.05 | 31.95 | 32.05 | 49,300 |
| 11 Dec 20 |
31.85000 +0.15 |
32.35 | 31.15 | 31.70 | 49,783 |
| 10 Dec 20 |
31.70000 -0.25 |
32.65 | 31.50 | 32.00 | 46,400 |
| 09 Dec 20 |
31.95000 +0.65 |
32.55 | 31.75 | 32.00 | 43,619 |
| 08 Dec 20 |
31.30000 +0.45 |
31.40 | 30.90 | 30.90 | 12,020 |
| 07 Dec 20 |
30.85000 -0.15 |
31.40 | 30.45 | 31.30 | 22,734 |
| 04 Dec 20 |
31.00000 +0.10 |
31.30 | 30.60 | 31.05 | 26,514 |
| 03 Dec 20 |
30.90000 -0.30 |
31.15 | 30.85 | 31.00 | 17,475 |
| 02 Dec 20 |
31.20000 +0.15 |
31.45 | 30.80 | 30.90 | 29,821 |
| 01 Dec 20 |
31.05000 +0.30 |
31.25 | 30.80 | 30.95 | 48,020 |
| 30 Nov 20 |
30.75000 +0.40 |
30.85 | 30.05 | 30.25 | 51,127 |
| 27 Nov 20 |
30.35000 +0.30 |
30.35 | 29.85 | 29.90 | 46,608 |
| 26 Nov 20 |
30.05000 +0.05 |
30.50 | 29.80 | 29.80 | 28,166 |
| 25 Nov 20 |
30.00000 +0.55 |
30.00 | 28.90 | 29.00 | 26,622 |
| 24 Nov 20 |
29.45000 +0.45 |
29.65 | 29.30 | 29.60 | 31,241 |
| 23 Nov 20 |
29.00000 +0.25 |
29.35 | 28.85 | 28.95 | 39,634 |
| 20 Nov 20 |
28.75000 -0.30 |
29.35 | 28.55 | 28.85 | 17,049 |
| 19 Nov 20 |
29.05000 -0.40 |
29.30 | 29.00 | 29.30 | 8,312 |
| 18 Nov 20 |
29.45000 -0.05 |
29.50 | 29.20 | 29.30 | 9,080 |
| 17 Nov 20 |
29.50000 +0.65 |
29.55 | 28.60 | 29.05 | 18,924 |
| 16 Nov 20 |
28.85000 -0.55 |
29.80 | 28.75 | 29.50 | 32,643 |
| 13 Nov 20 |
29.40000 +0.90 |
29.50 | 28.60 | 28.70 | 26,482 |
| 12 Nov 20 |
28.50000 +0.35 |
28.85 | 28.00 | 28.00 | 27,323 |
| 11 Nov 20 |
28.15000 +1.05 |
28.15 | 27.00 | 27.00 | 18,479 |
| 10 Nov 20 |
27.10000 -0.30 |
27.55 | 27.00 | 27.55 | 11,841 |
| 09 Nov 20 |
27.40000 +0.20 |
27.80 | 27.30 | 27.40 | 12,077 |
| 06 Nov 20 |
27.20000 -0.15 |
27.60 | 27.00 | 27.25 | 9,446 |
| 05 Nov 20 |
27.35000 +0.35 |
28.05 | 26.80 | 26.80 | 85,442 |
| 04 Nov 20 |
27.00000 -0.30 |
27.20 | 26.80 | 27.20 | 13,196 |
| 03 Nov 20 |
27.30000 +0.65 |
27.35 | 26.75 | 26.80 | 9,139 |
| 02 Nov 20 |
26.65000 +0.10 |
27.10 | 26.65 | 26.70 | 16,506 |
| 30 Oct 20 |
26.55000 +0.15 |
26.65 | 25.90 | 26.10 | 11,553 |
| 29 Oct 20 |
26.40000 -0.30 |
26.90 | 26.15 | 26.90 | 10,833 |
| 28 Oct 20 |
26.70000 -0.30 |
27.20 | 26.25 | 26.85 | 20,066 |
| 27 Oct 20 |
27.00000 -0.30 |
27.50 | 26.90 | 27.15 | 6,389 |
| 26 Oct 20 |
27.30000 +0.10 |
27.50 | 27.10 | 27.35 | 5,680 |
| 23 Oct 20 |
27.20000 -0.30 |
27.75 | 27.15 | 27.75 | 13,088 |
| 22 Oct 20 |
27.50000 +0.05 |
27.90 | 27.10 | 27.30 | 8,480 |
| 21 Oct 20 |
27.45000 -0.10 |
27.55 | 27.35 | 27.40 | 10,330 |
| 20 Oct 20 |
27.55000 -0.05 |
27.60 | 27.30 | 27.45 | 5,169 |
| 19 Oct 20 |
27.60000 -0.25 |
28.00 | 27.60 | 27.85 | 8,443 |
| 16 Oct 20 |
27.85000 +0.35 |
28.20 | 27.40 | 27.40 | 7,179 |
| 15 Oct 20 |
27.50000 -0.25 |
27.90 | 27.35 | 27.90 | 4,599 |
| 14 Oct 20 |
27.75000 +0.05 |
27.90 | 27.50 | 27.70 | 4,082 |
| 13 Oct 20 |
27.70000 -0.35 |
27.95 | 27.35 | 27.90 | 8,382 |
| 12 Oct 20 |
28.05000 +0.05 |
28.10 | 27.80 | 27.90 | 2,559 |
| 09 Oct 20 |
28.00000 -0.20 |
28.35 | 27.95 | 28.10 | 2,962 |
| 08 Oct 20 |
28.20000 +0.35 |
28.40 | 27.90 | 28.00 | 6,461 |
| 07 Oct 20 |
27.85000 -0.60 |
28.55 | 27.85 | 28.50 | 4,230 |
| 06 Oct 20 |
28.45000 -0.05 |
28.70 | 28.25 | 28.25 | 1,996 |
| 05 Oct 20 |
28.50000 +0.35 |
28.55 | 27.90 | 27.90 | 4,377 |
| 02 Oct 20 |
28.15000 +0.35 |
28.15 | 27.45 | 27.70 | 11,950 |
| 01 Oct 20 |
27.80000 -0.25 |
28.35 | 27.70 | 28.30 | 6,587 |
| 30 Sep 20 |
28.05000 -0.10 |
28.30 | 27.90 | 28.00 | 6,600 |
| 29 Sep 20 |
28.15000 +0.05 |
28.15 | 27.90 | 27.90 | 5,918 |
| 28 Sep 20 |
28.10000 +0.05 |
28.40 | 27.90 | 28.30 | 18,436 |
| 25 Sep 20 |
28.05000 -0.20 |
28.30 | 27.60 | 28.25 | 7,233 |
| 24 Sep 20 |
28.25000 -0.25 |
28.50 | 28.15 | 28.50 | 6,053 |
| 23 Sep 20 |
28.50000 +0.45 |
28.75 | 28.00 | 28.00 | 5,638 |
| 22 Sep 20 |
28.05000 -0.15 |
28.40 | 28.00 | 28.25 | 6,119 |
| 21 Sep 20 |
28.20000 -0.70 |
28.75 | 28.10 | 28.75 | 9,169 |
| 18 Sep 20 |
28.90000 +0.40 |
29.15 | 28.60 | 28.60 | 20,849 |
| 17 Sep 20 |
28.50000 +0.85 |
28.75 | 27.55 | 27.55 | 10,213 |
| 16 Sep 20 |
27.65000 -1.05 |
28.70 | 27.65 | 28.65 | 22,812 |
| 15 Sep 20 |
28.70000 -0.05 |
29.00 | 28.50 | 28.90 | 10,893 |
| 14 Sep 20 |
28.75000 +0.00 |
29.20 | 28.60 | 28.90 | 13,589 |
| 11 Sep 20 |
28.75000 +0.15 |
29.05 | 28.30 | 28.90 | 16,227 |
| 10 Sep 20 |
28.60000 -0.25 |
29.20 | 28.60 | 28.80 | 7,791 |
| 09 Sep 20 |
28.85000 +0.15 |
29.05 | 28.70 | 28.70 | 4,018 |
| 08 Sep 20 |
28.70000 +0.00 |
28.95 | 28.40 | 28.40 | 7,432 |
| 07 Sep 20 |
28.70000 +0.50 |
28.75 | 28.45 | 28.60 | 3,940 |
| 04 Sep 20 |
28.20000 -0.30 |
28.70 | 28.15 | 28.70 | 5,324 |
| 03 Sep 20 |
28.50000 +0.00 |
29.10 | 28.40 | 28.40 | 11,963 |
| 02 Sep 20 |
28.50000 -0.15 |
29.05 | 28.40 | 28.70 | 9,762 |
| 01 Sep 20 |
28.65000 -0.25 |
29.20 | 28.65 | 29.15 | 5,579 |
| 31 Aug 20 |
28.90000 -0.10 |
29.10 | 28.60 | 28.80 | 9,946 |
| 28 Aug 20 |
29.00000 +0.10 |
29.25 | 28.55 | 29.25 | 10,237 |
| 27 Aug 20 |
28.90000 -0.25 |
29.25 | 28.90 | 29.15 | 6,731 |
| 26 Aug 20 |
29.15000 +0.80 |
29.20 | 28.30 | 28.60 | 9,812 |
| 25 Aug 20 |
28.35000 +0.05 |
28.65 | 28.35 | 28.40 | 7,385 |
| 24 Aug 20 |
28.30000 -0.20 |
28.85 | 28.20 | 28.50 | 6,693 |
| 21 Aug 20 |
28.50000 +0.10 |
28.70 | 28.20 | 28.50 | 5,675 |
| 20 Aug 20 |
28.40000 -0.15 |
28.65 | 28.15 | 28.65 | 8,363 |
| 19 Aug 20 |
28.55000 +0.15 |
28.85 | 28.25 | 28.25 | 9,392 |
| 18 Aug 20 |
28.40000 -0.15 |
28.65 | 28.30 | 28.65 | 5,083 |
| 17 Aug 20 |
28.55000 -0.15 |
29.05 | 28.20 | 29.00 | 18,103 |
| 14 Aug 20 |
28.70000 -0.35 |
29.25 | 28.60 | 29.25 | 12,340 |
| 13 Aug 20 |
29.05000 -0.15 |
29.25 | 28.55 | 29.00 | 15,827 |
| 12 Aug 20 |
29.20000 +1.05 |
29.25 | 27.90 | 27.90 | 31,871 |
| 11 Aug 20 |
28.15000 -0.75 |
29.65 | 28.15 | 29.00 | 32,158 |
| 10 Aug 20 |
28.90000 +0.60 |
29.00 | 28.15 | 28.20 | 20,151 |
| 07 Aug 20 |
28.30000 +1.05 |
28.35 | 26.95 | 26.95 | 12,290 |
| 06 Aug 20 |
27.25000 +0.00 |
28.30 | 27.25 | 27.40 | 8,125 |
| 05 Aug 20 |
27.25000 +0.20 |
27.25 | 26.90 | 27.15 | 5,881 |
| 04 Aug 20 |
27.05000 -0.10 |
27.20 | 26.95 | 27.00 | 5,618 |
| 03 Aug 20 |
27.15000 +0.40 |
27.30 | 26.60 | 27.30 | 8,325 |
| 31 Jul 20 |
26.75000 -0.45 |
27.25 | 26.60 | 27.05 | 5,523 |
| 30 Jul 20 |
27.20000 -1.00 |
28.40 | 27.00 | 28.40 | 8,540 |
| 29 Jul 20 |
28.20000 -0.75 |
28.55 | 27.85 | 28.55 | 9,587 |
| 28 Jul 20 |
28.95000 -0.25 |
29.30 | 28.80 | 29.30 | 17,876 |
| 27 Jul 20 |
29.20000 -0.05 |
29.40 | 28.90 | 29.30 | 9,853 |
| 24 Jul 20 |
29.25000 -0.60 |
29.85 | 28.95 | 29.85 | 18,497 |
| 23 Jul 20 |
29.85000 +0.05 |
29.85 | 29.55 | 29.65 | 17,129 |
| 22 Jul 20 |
29.80000 +0.10 |
29.80 | 29.55 | 29.60 | 16,697 |
| 21 Jul 20 |
29.70000 +0.20 |
29.85 | 29.50 | 29.50 | 22,901 |
| 20 Jul 20 |
29.50000 +0.25 |
29.60 | 29.10 | 29.50 | 28,360 |
| 17 Jul 20 |
29.25000 -0.05 |
29.30 | 28.80 | 29.30 | 8,847 |
| 16 Jul 20 |
29.30000 +0.15 |
29.40 | 28.85 | 28.85 | 9,216 |
| 15 Jul 20 |
29.15000 +0.15 |
29.40 | 28.95 | 29.20 | 7,677 |
| 14 Jul 20 |
29.00000 +0.00 |
29.20 | 28.55 | 29.20 | 4,850 |
| 13 Jul 20 |
29.00000 +0.00 |
29.40 | 28.90 | 29.10 | 11,373 |
| 10 Jul 20 |
29.00000 +0.15 |
29.30 | 28.75 | 29.05 | 7,573 |
| 09 Jul 20 |
28.85000 +0.10 |
29.15 | 28.70 | 28.70 | 7,847 |
| 08 Jul 20 |
28.75000 -0.30 |
29.40 | 28.65 | 28.85 | 20,902 |
| 07 Jul 20 |
29.05000 +0.05 |
29.20 | 28.85 | 28.90 | 9,818 |
| 06 Jul 20 |
29.00000 +0.00 |
29.40 | 28.90 | 29.40 | 6,293 |
| 03 Jul 20 |
29.00000 +0.00 |
29.35 | 28.90 | 29.00 | 10,687 |
| 02 Jul 20 |
29.00000 -0.05 |
29.80 | 28.90 | 29.25 | 40,932 |
| 01 Jul 20 |
29.05000 +0.25 |
29.40 | 28.85 | 28.95 | 14,356 |
| 30 Jun 20 |
28.80000 -0.10 |
28.95 | 28.35 | 28.75 | 13,728 |
| 29 Jun 20 |
28.90000 +0.40 |
28.90 | 28.20 | 28.70 | 8,978 |
| 26 Jun 20 |
28.50000 -0.10 |
28.80 | 28.45 | 28.60 | 12,735 |
| 25 Jun 20 |
28.60000 +0.45 |
28.70 | 27.90 | 28.25 | 19,643 |
| 24 Jun 20 |
28.15000 -0.05 |
28.40 | 28.00 | 28.20 | 6,420 |
| 23 Jun 20 |
28.20000 +0.20 |
28.20 | 27.70 | 28.00 | 18,956 |
| 22 Jun 20 |
28.00000 -0.45 |
28.50 | 27.85 | 28.25 | 10,234 |
| 19 Jun 20 |
28.45000 +0.30 |
28.55 | 28.00 | 28.20 | 23,179 |
| 18 Jun 20 |
28.15000 +0.20 |
28.70 | 27.65 | 27.65 | 46,530 |
| 17 Jun 20 |
27.95000 +0.10 |
28.00 | 27.70 | 27.80 | 6,416 |
| 16 Jun 20 |
27.85000 +0.55 |
28.00 | 27.30 | 27.30 | 10,109 |
| 15 Jun 20 |
27.30000 -0.20 |
27.55 | 26.85 | 27.50 | 13,225 |
| 12 Jun 20 |
27.50000 +0.10 |
27.90 | 27.15 | 27.40 | 44,437 |
| 11 Jun 20 |
27.40000 +0.30 |
27.65 | 26.90 | 27.10 | 21,629 |
| 10 Jun 20 |
27.10000 -0.50 |
27.85 | 27.10 | 27.60 | 23,616 |
| 09 Jun 20 |
27.60000 -0.60 |
28.20 | 27.40 | 27.95 | 14,677 |
| 08 Jun 20 |
28.20000 +0.20 |
28.20 | 27.60 | 28.00 | 11,374 |
| 05 Jun 20 |
28.00000 -0.10 |
28.60 | 28.00 | 28.30 | 20,103 |
| 04 Jun 20 |
28.10000 -0.10 |
28.30 | 27.70 | 28.30 | 17,018 |
| 03 Jun 20 |
28.20000 -0.05 |
28.45 | 27.80 | 28.35 | 20,073 |
| 02 Jun 20 |
28.25000 +0.50 |
28.25 | 27.75 | 27.85 | 31,983 |
| 29 May 20 |
27.75000 +0.20 |
27.80 | 27.30 | 27.35 | 71,493 |
| 28 May 20 |
27.55000 +0.15 |
27.70 | 27.10 | 27.25 | 20,486 |
| 27 May 20 |
27.40000 -0.10 |
27.70 | 27.30 | 27.65 | 17,143 |
| 26 May 20 |
27.50000 +0.00 |
27.65 | 27.30 | 27.50 | 5,848 |
| 25 May 20 |
27.50000 +0.00 |
27.60 | 27.30 | 27.30 | 14,736 |
| 22 May 20 |
27.50000 +0.00 |
27.65 | 27.15 | 27.65 | 5,990 |
| 21 May 20 |
27.50000 +0.45 |
27.50 | 27.00 | 27.00 | 9,683 |
| 20 May 20 |
27.05000 -0.20 |
27.50 | 26.95 | 27.50 | 5,365 |
| 19 May 20 |
27.25000 -0.15 |
27.50 | 27.05 | 27.25 | 14,920 |
| 18 May 20 |
27.40000 -0.10 |
27.85 | 26.90 | 27.85 | 32,255 |
| 15 May 20 |
27.50000 +0.35 |
27.65 | 27.05 | 27.30 | 55,505 |
| 14 May 20 |
27.15000 -0.35 |
27.60 | 26.85 | 27.50 | 57,429 |
| 13 May 20 |
27.50000 +0.40 |
27.55 | 27.00 | 27.25 | 43,500 |
| 12 May 20 |
27.10000 -0.50 |
27.70 | 26.85 | 27.35 | 29,506 |
| 11 May 20 |
27.60000 +0.00 |
27.70 | 27.20 | 27.25 | 48,617 |
| 08 May 20 |
27.60000 +0.10 |
27.80 | 26.80 | 27.65 | 47,910 |
| 07 May 20 |
27.50000 +0.00 |
27.85 | 27.15 | 27.60 | 15,573 |
| 06 May 20 |
27.50000 -0.50 |
28.30 | 27.30 | 28.00 | 21,964 |
| 05 May 20 |
28.00000 +0.65 |
28.05 | 27.10 | 27.45 | 44,298 |
| 04 May 20 |
27.35000 +0.55 |
27.70 | 26.40 | 27.35 | 40,896 |
| 30 Apr 20 |
26.80000 -0.75 |
27.70 | 26.55 | 27.70 | 22,814 |
| 29 Apr 20 |
27.55000 +0.10 |
27.90 | 27.05 | 27.45 | 25,345 |
| 28 Apr 20 |
27.45000 +0.10 |
27.80 | 27.10 | 27.10 | 13,887 |
| 27 Apr 20 |
27.35000 +0.80 |
27.90 | 26.60 | 26.60 | 29,835 |
| 24 Apr 20 |
26.55000 -0.10 |
26.80 | 26.40 | 26.50 | 8,591 |
| 23 Apr 20 |
26.65000 +0.25 |
26.90 | 26.30 | 26.30 | 35,289 |
| 22 Apr 20 |
26.40000 +0.25 |
26.50 | 26.00 | 26.15 | 13,400 |
| 21 Apr 20 |
26.15000 -0.65 |
26.65 | 25.95 | 26.05 | 14,345 |
| 20 Apr 20 |
26.80000 +0.25 |
26.80 | 26.10 | 26.75 | 12,553 |
| 17 Apr 20 |
26.55000 +0.35 |
26.75 | 26.10 | 26.15 | 15,743 |
| 16 Apr 20 |
26.20000 -0.05 |
26.80 | 25.90 | 26.50 | 19,007 |
| 15 Apr 20 |
26.25000 +0.00 |
26.50 | 26.00 | 26.15 | 15,891 |
| 14 Apr 20 |
26.25000 +0.40 |
26.30 | 25.70 | 26.00 | 32,768 |
| 09 Apr 20 |
25.85000 +0.30 |
26.00 | 25.15 | 25.80 | 38,432 |
| 08 Apr 20 |
25.55000 -0.60 |
26.50 | 25.40 | 25.80 | 25,659 |
| 07 Apr 20 |
26.15000 +0.15 |
26.75 | 25.65 | 26.55 | 28,111 |
| 06 Apr 20 |
26.00000 -0.55 |
27.75 | 25.80 | 26.90 | 35,275 |
| 03 Apr 20 |
26.55000 +0.35 |
27.10 | 26.05 | 26.55 | 32,342 |
| 02 Apr 20 |
26.20000 +0.00 |
26.75 | 25.25 | 26.15 | 39,985 |
| 01 Apr 20 |
26.20000 +0.80 |
26.75 | 24.60 | 25.40 | 81,951 |
| 31 Mar 20 |
25.40000 +0.00 |
26.80 | 25.10 | 25.70 | 49,343 |
| 30 Mar 20 |
25.40000 -2.85 |
27.40 | 25.30 | 27.40 | 69,420 |
| 27 Mar 20 |
28.25000 +0.95 |
28.70 | 26.70 | 27.20 | 101,572 |
| 26 Mar 20 |
27.30000 +0.85 |
27.50 | 25.35 | 26.25 | 98,888 |
| 25 Mar 20 |
26.45000 +0.25 |
26.75 | 25.20 | 26.50 | 46,114 |
| 24 Mar 20 |
26.20000 +1.15 |
26.30 | 25.35 | 25.35 | 42,416 |
| 23 Mar 20 |
25.05000 +2.45 |
25.40 | 22.00 | 22.20 | 72,113 |
| 20 Mar 20 |
22.60000 -1.55 |
24.80 | 21.10 | 24.20 | 128,977 |
| 19 Mar 20 |
24.15000 +0.95 |
24.50 | 23.00 | 23.00 | 61,465 |
| 18 Mar 20 |
23.20000 +0.20 |
24.65 | 22.45 | 23.10 | 109,337 |
| 17 Mar 20 |
23.00000 +0.90 |
23.25 | 21.35 | 22.10 | 74,543 |
| 16 Mar 20 |
22.10000 -0.50 |
22.80 | 20.70 | 21.50 | 61,894 |
| 13 Mar 20 |
22.60000 +0.90 |
23.55 | 21.80 | 23.10 | 50,716 |
| 12 Mar 20 |
21.70000 -1.80 |
23.35 | 21.50 | 22.80 | 90,193 |
| 11 Mar 20 |
23.50000 +0.40 |
23.85 | 22.85 | 23.05 | 62,151 |
| 10 Mar 20 |
23.10000 +0.10 |
24.15 | 22.60 | 23.60 | 51,103 |
| 09 Mar 20 |
23.00000 -1.70 |
23.80 | 22.75 | 23.80 | 46,660 |
| 06 Mar 20 |
24.70000 +0.20 |
24.70 | 24.05 | 24.40 | 28,578 |
| 05 Mar 20 |
24.50000 -0.60 |
25.70 | 24.30 | 25.55 | 14,668 |
| 04 Mar 20 |
25.10000 +0.60 |
25.55 | 24.20 | 24.95 | 37,844 |
| 03 Mar 20 |
24.50000 -0.65 |
25.85 | 24.40 | 25.60 | 21,027 |
| 02 Mar 20 |
25.15000 +1.05 |
25.75 | 23.45 | 24.10 | 45,100 |
| 28 Feb 20 |
24.10000 -0.50 |
24.60 | 23.40 | 24.05 | 43,163 |
| 27 Feb 20 |
24.60000 -1.20 |
26.00 | 24.30 | 25.55 | 38,443 |
| 26 Feb 20 |
25.80000 -1.20 |
26.55 | 25.10 | 26.55 | 63,973 |
| 25 Feb 20 |
27.00000 -0.40 |
27.25 | 26.65 | 27.10 | 17,072 |
| 24 Feb 20 |
27.40000 -0.85 |
27.90 | 26.50 | 27.60 | 24,586 |
| 21 Feb 20 |
28.25000 +0.55 |
28.25 | 27.30 | 27.50 | 18,716 |
| 20 Feb 20 |
27.70000 -0.05 |
28.00 | 27.55 | 28.00 | 8,316 |
| 19 Feb 20 |
27.75000 -0.25 |
28.15 | 27.65 | 28.05 | 6,919 |
| 18 Feb 20 |
28.00000 -0.30 |
28.40 | 28.00 | 28.40 | 6,348 |
| 17 Feb 20 |
28.30000 +0.10 |
28.55 | 28.00 | 28.50 | 14,608 |
| 14 Feb 20 |
28.20000 -0.50 |
28.95 | 28.15 | 28.55 | 19,022 |
| 13 Feb 20 |
28.70000 -0.10 |
28.75 | 28.25 | 28.75 | 9,560 |
| 12 Feb 20 |
28.80000 +0.85 |
28.80 | 28.15 | 28.15 | 22,374 |
| 11 Feb 20 |
27.95000 +0.45 |
28.05 | 27.55 | 27.55 | 8,195 |
| 10 Feb 20 |
27.50000 -0.60 |
27.85 | 27.50 | 27.75 | 3,896 |
| 07 Feb 20 |
28.10000 -0.05 |
28.15 | 27.45 | 28.15 | 9,589 |
| 06 Feb 20 |
28.15000 +0.45 |
28.15 | 27.60 | 27.60 | 19,866 |
| 05 Feb 20 |
27.70000 +0.50 |
27.70 | 27.20 | 27.20 | 6,670 |
| 04 Feb 20 |
27.20000 +0.25 |
27.40 | 26.80 | 27.00 | 6,962 |
| 03 Feb 20 |
26.95000 +0.35 |
27.00 | 26.40 | 26.50 | 14,347 |
| 31 Jan 20 |
26.60000 -0.45 |
26.95 | 26.50 | 26.85 | 10,284 |
| 30 Jan 20 |
27.05000 -0.10 |
27.30 | 26.65 | 27.30 | 7,870 |
| 29 Jan 20 |
27.15000 -0.10 |
27.45 | 27.05 | 27.45 | 7,158 |
| 28 Jan 20 |
27.25000 +0.05 |
27.45 | 26.95 | 27.20 | 7,733 |
| 27 Jan 20 |
27.20000 -0.50 |
27.45 | 27.00 | 27.45 | 9,901 |
| 24 Jan 20 |
27.70000 +0.20 |
27.90 | 27.45 | 27.80 | 8,521 |
| 23 Jan 20 |
27.50000 -0.35 |
27.70 | 27.30 | 27.70 | 8,012 |
| 22 Jan 20 |
27.85000 +0.30 |
27.85 | 27.35 | 27.35 | 6,963 |
| 21 Jan 20 |
27.55000 +0.00 |
27.65 | 27.50 | 27.65 | 8,297 |
| 20 Jan 20 |
27.55000 +0.00 |
27.70 | 27.25 | 27.55 | 8,492 |
| 17 Jan 20 |
27.55000 -0.30 |
28.15 | 27.55 | 27.60 | 6,087 |
| 16 Jan 20 |
27.85000 +0.25 |
27.85 | 27.45 | 27.50 | 4,647 |
| 15 Jan 20 |
27.60000 +0.45 |
27.90 | 27.10 | 27.45 | 16,624 |
| 14 Jan 20 |
27.15000 -0.55 |
27.80 | 26.95 | 27.70 | 22,563 |
| 13 Jan 20 |
27.70000 -0.10 |
28.10 | 27.30 | 28.00 | 13,372 |
| 10 Jan 20 |
27.80000 -0.05 |
27.90 | 27.65 | 27.85 | 8,168 |
| 09 Jan 20 |
27.85000 +0.15 |
28.15 | 27.60 | 28.00 | 8,056 |
| 08 Jan 20 |
27.70000 +0.10 |
27.70 | 27.10 | 27.40 | 7,157 |
| 07 Jan 20 |
27.60000 +0.25 |
27.60 | 27.30 | 27.40 | 6,824 |
| 06 Jan 20 |
27.35000 -0.40 |
27.65 | 27.10 | 27.65 | 7,106 |
| 03 Jan 20 |
27.75000 -0.40 |
28.20 | 27.75 | 28.20 | 11,836 |
| 02 Jan 20 |
28.15000 -0.10 |
28.45 | 28.00 | 28.05 | 12,546 |
| 30 Dec 19 |
28.25000 -0.40 |
28.55 | 28.25 | 28.35 | 1,081 |
| 27 Dec 19 |
28.65000 +0.40 |
28.65 | 28.00 | 28.10 | 9,008 |
| 23 Dec 19 |
28.25000 -0.35 |
28.80 | 28.05 | 28.75 | 11,375 |
| 20 Dec 19 |
28.60000 -0.10 |
29.10 | 28.25 | 28.90 | 81,571 |
| 19 Dec 19 |
28.70000 +0.05 |
28.75 | 28.50 | 28.70 | 13,784 |
| 18 Dec 19 |
28.65000 +0.15 |
28.80 | 28.45 | 28.45 | 13,405 |
| 17 Dec 19 |
28.50000 +0.10 |
28.50 | 28.10 | 28.45 | 17,510 |
| 16 Dec 19 |
28.40000 +0.20 |
28.70 | 28.15 | 28.65 | 17,565 |
| 13 Dec 19 |
28.20000 -0.65 |
29.20 | 28.20 | 29.05 | 26,068 |
| 12 Dec 19 |
28.85000 -0.55 |
29.50 | 28.85 | 29.35 | 12,723 |
| 11 Dec 19 |
29.40000 +0.65 |
29.50 | 28.70 | 28.70 | 39,945 |
| 10 Dec 19 |
28.75000 -0.05 |
28.85 | 28.40 | 28.65 | 22,380 |
| 09 Dec 19 |
28.80000 +0.40 |
28.80 | 28.30 | 28.30 | 8,856 |
| 06 Dec 19 |
28.40000 -0.05 |
28.80 | 28.20 | 28.50 | 50,128 |
| 05 Dec 19 |
28.45000 +0.25 |
28.65 | 28.20 | 28.50 | 24,876 |
| 04 Dec 19 |
28.20000 +0.70 |
28.50 | 27.50 | 27.50 | 22,854 |
| 03 Dec 19 |
27.50000 -0.45 |
28.35 | 27.45 | 28.00 | 12,556 |
| 02 Dec 19 |
27.95000 -0.20 |
29.00 | 27.95 | 28.05 | 30,391 |
| 29 Nov 19 |
28.15000 -0.30 |
28.65 | 28.00 | 28.45 | 17,766 |
| 28 Nov 19 |
28.45000 +0.80 |
29.10 | 27.60 | 27.60 | 31,630 |
| 27 Nov 19 |
27.65000 +0.25 |
28.05 | 27.60 | 27.60 | 12,634 |
| 26 Nov 19 |
27.40000 -0.35 |
27.90 | 27.35 | 27.70 | 18,405 |
| 25 Nov 19 |
27.75000 +0.15 |
28.05 | 27.65 | 27.70 | 12,704 |
| 22 Nov 19 |
27.60000 +0.25 |
27.75 | 27.40 | 27.50 | 11,679 |
| 21 Nov 19 |
27.35000 +0.10 |
27.60 | 27.10 | 27.50 | 8,112 |
| 20 Nov 19 |
27.25000 -0.30 |
27.55 | 26.70 | 27.45 | 18,151 |
| 19 Nov 19 |
27.55000 +0.05 |
28.00 | 27.30 | 27.55 | 20,281 |
| 18 Nov 19 |
27.50000 +0.30 |
27.75 | 27.30 | 27.45 | 22,343 |
| 15 Nov 19 |
27.20000 +0.30 |
27.35 | 26.90 | 26.90 | 8,952 |
| 14 Nov 19 |
26.90000 +0.45 |
27.10 | 26.10 | 26.50 | 18,026 |
| 13 Nov 19 |
26.45000 -0.80 |
27.20 | 26.40 | 27.20 | 13,602 |
| 12 Nov 19 |
27.25000 -0.15 |
27.75 | 27.25 | 27.50 | 11,368 |
| 11 Nov 19 |
27.40000 +0.25 |
27.70 | 27.10 | 27.20 | 12,929 |
| 08 Nov 19 |
27.15000 -0.10 |
27.40 | 26.45 | 26.45 | 12,056 |
| 07 Nov 19 |
27.25000 +0.80 |
27.95 | 26.70 | 26.70 | 43,852 |
| 06 Nov 19 |
26.45000 -0.45 |
27.00 | 26.45 | 26.85 | 14,510 |
| 05 Nov 19 |
26.90000 +0.15 |
26.95 | 26.55 | 26.80 | 18,485 |
| 04 Nov 19 |
26.75000 +0.55 |
26.80 | 26.25 | 26.25 | 17,123 |
| 01 Nov 19 |
26.20000 -0.05 |
26.45 | 26.20 | 26.40 | 7,871 |
| 31 Oct 19 |
26.25000 -0.25 |
26.55 | 26.10 | 26.55 | 8,829 |
| 30 Oct 19 |
26.50000 -0.05 |
26.55 | 26.40 | 26.50 | 4,567 |
| 29 Oct 19 |
26.55000 +0.05 |
26.55 | 26.25 | 26.35 | 4,599 |
| 28 Oct 19 |
26.50000 +0.40 |
26.65 | 25.90 | 26.00 | 7,219 |
| 25 Oct 19 |
26.10000 -0.40 |
26.50 | 26.10 | 26.50 | 8,494 |
| 24 Oct 19 |
26.50000 -0.05 |
26.75 | 26.30 | 26.35 | 10,116 |
| 23 Oct 19 |
26.55000 -0.25 |
26.90 | 26.50 | 26.80 | 7,393 |
| 22 Oct 19 |
26.80000 +0.30 |
26.95 | 26.30 | 26.55 | 34,066 |
| 21 Oct 19 |
26.50000 +0.25 |
26.70 | 26.40 | 26.45 | 12,274 |
| 18 Oct 19 |
26.25000 -0.25 |
26.35 | 25.90 | 26.25 | 5,661 |
| 17 Oct 19 |
26.50000 +0.00 |
26.60 | 26.30 | 26.50 | 9,808 |
| 16 Oct 19 |
26.50000 +0.25 |
26.50 | 25.95 | 26.10 | 9,010 |
| 15 Oct 19 |
26.25000 +0.25 |
26.35 | 25.90 | 26.10 | 8,668 |
| 14 Oct 19 |
26.00000 -0.25 |
26.30 | 25.55 | 26.30 | 9,782 |
| 11 Oct 19 |
26.25000 +0.90 |
26.30 | 25.50 | 25.50 | 11,631 |
| 10 Oct 19 |
25.35000 +0.10 |
25.55 | 25.05 | 25.25 | 5,764 |
| 09 Oct 19 |
25.25000 +0.10 |
25.50 | 25.05 | 25.20 | 7,047 |
| 08 Oct 19 |
25.15000 +0.00 |
25.30 | 24.85 | 25.15 | 9,264 |
| 07 Oct 19 |
25.15000 -0.35 |
25.75 | 24.95 | 25.75 | 5,749 |
| 04 Oct 19 |
25.50000 +0.60 |
25.50 | 24.60 | 24.80 | 13,465 |
| 02 Oct 19 |
24.90000 -0.40 |
25.35 | 24.65 | 25.35 | 11,858 |
| 01 Oct 19 |
25.30000 -0.65 |
26.10 | 25.15 | 26.00 | 11,058 |
| 30 Sep 19 |
25.95000 +0.35 |
26.00 | 25.55 | 25.55 | 7,174 |
| 27 Sep 19 |
25.60000 -0.30 |
26.20 | 25.45 | 25.90 | 12,147 |
| 26 Sep 19 |
25.90000 +0.50 |
25.90 | 25.50 | 25.50 | 10,208 |
| 25 Sep 19 |
25.40000 -0.30 |
25.50 | 24.95 | 25.50 | 15,297 |
| 24 Sep 19 |
25.70000 -0.75 |
26.50 | 25.65 | 26.50 | 7,712 |
| 23 Sep 19 |
26.45000 +0.45 |
26.45 | 25.75 | 25.85 | 19,161 |
| 20 Sep 19 |
26.00000 +0.05 |
26.20 | 25.85 | 26.00 | 38,524 |
| 19 Sep 19 |
25.95000 +0.60 |
26.00 | 25.10 | 25.10 | 10,141 |
| 18 Sep 19 |
25.35000 +0.35 |
25.35 | 25.05 | 25.15 | 10,613 |
| 17 Sep 19 |
25.00000 -0.70 |
25.70 | 24.65 | 25.45 | 28,748 |
| 16 Sep 19 |
25.70000 -0.35 |
25.75 | 25.50 | 25.75 | 9,866 |
| 13 Sep 19 |
26.05000 +0.05 |
26.05 | 25.85 | 26.05 | 17,234 |
| 12 Sep 19 |
26.00000 +0.30 |
26.00 | 25.70 | 25.70 | 29,928 |
| 11 Sep 19 |
25.70000 -0.25 |
26.00 | 25.55 | 26.00 | 26,741 |
| 10 Sep 19 |
25.95000 +0.20 |
25.95 | 25.45 | 25.75 | 16,278 |
| 09 Sep 19 |
25.75000 +0.25 |
25.75 | 25.35 | 25.50 | 23,380 |
| 06 Sep 19 |
25.50000 +0.40 |
25.70 | 25.15 | 25.30 | 14,382 |
| 05 Sep 19 |
25.10000 +0.00 |
25.30 | 24.85 | 25.20 | 28,097 |
| 04 Sep 19 |
25.10000 +0.50 |
25.10 | 24.70 | 24.75 | 23,014 |
| 03 Sep 19 |
24.60000 -0.10 |
24.85 | 24.20 | 24.85 | 14,002 |
| 02 Sep 19 |
24.70000 +0.45 |
24.90 | 24.35 | 24.40 | 12,734 |
| 30 Aug 19 |
24.25000 +0.00 |
24.75 | 24.10 | 24.10 | 22,447 |
| 29 Aug 19 |
24.25000 +0.40 |
24.30 | 23.75 | 23.75 | 9,733 |
| 28 Aug 19 |
23.85000 -0.15 |
23.95 | 23.60 | 23.90 | 10,527 |
| 27 Aug 19 |
24.00000 -0.05 |
24.25 | 23.90 | 24.15 | 11,036 |
| 26 Aug 19 |
24.05000 +0.00 |
24.15 | 23.70 | 24.15 | 5,919 |
| 23 Aug 19 |
24.05000 -0.05 |
24.30 | 23.80 | 24.30 | 4,632 |
| 22 Aug 19 |
24.10000 +0.40 |
24.10 | 23.55 | 23.75 | 6,265 |
| 21 Aug 19 |
23.70000 +0.40 |
23.90 | 23.40 | 23.50 | 6,409 |
| 20 Aug 19 |
23.30000 -0.20 |
23.55 | 23.20 | 23.55 | 5,426 |
| 19 Aug 19 |
23.50000 +0.10 |
23.65 | 23.35 | 23.50 | 5,779 |
| 16 Aug 19 |
23.40000 +0.85 |
23.40 | 22.65 | 23.25 | 11,640 |
| 15 Aug 19 |
22.55000 -0.95 |
23.90 | 22.30 | 23.90 | 32,011 |
| 14 Aug 19 |
23.50000 -0.85 |
24.20 | 23.25 | 24.20 | 13,567 |
| 13 Aug 19 |
24.35000 +0.35 |
24.40 | 23.80 | 24.00 | 18,602 |
| 12 Aug 19 |
24.00000 -0.15 |
24.45 | 23.95 | 24.40 | 12,936 |
| 09 Aug 19 |
24.15000 +0.20 |
24.35 | 23.60 | 23.85 | 15,200 |
| 08 Aug 19 |
23.95000 +1.00 |
23.95 | 23.10 | 23.10 | 19,356 |
| 07 Aug 19 |
22.95000 +0.15 |
23.05 | 22.75 | 22.85 | 8,810 |
| 06 Aug 19 |
22.80000 -0.40 |
23.25 | 22.70 | 23.05 | 11,680 |
| 05 Aug 19 |
23.20000 +0.05 |
23.30 | 22.85 | 23.30 | 9,925 |
| 02 Aug 19 |
23.15000 -0.45 |
23.60 | 23.00 | 23.60 | 11,550 |
| 01 Aug 19 |
23.60000 +0.00 |
23.60 | 23.25 | 23.55 | 9,059 |
| 31 Jul 19 |
23.60000 -0.10 |
23.80 | 23.40 | 23.55 | 9,056 |
| 30 Jul 19 |
23.70000 -0.05 |
23.85 | 23.50 | 23.75 | 5,613 |
| 29 Jul 19 |
23.75000 +0.05 |
24.10 | 23.65 | 23.95 | 5,973 |
| 26 Jul 19 |
23.70000 +0.20 |
23.95 | 23.60 | 23.60 | 5,514 |
| 25 Jul 19 |
23.50000 -0.20 |
24.05 | 23.50 | 23.85 | 7,900 |
| 24 Jul 19 |
23.70000 +0.70 |
23.85 | 23.00 | 23.00 | 8,431 |
| 23 Jul 19 |
23.00000 -0.15 |
23.75 | 23.00 | 23.25 | 11,410 |
| 22 Jul 19 |
23.15000 +0.25 |
23.15 | 22.85 | 22.90 | 6,453 |
| 19 Jul 19 |
22.90000 +0.00 |
23.40 | 22.90 | 22.90 | 9,703 |
| 18 Jul 19 |
22.90000 -0.30 |
23.20 | 22.80 | 23.20 | 17,973 |
| 17 Jul 19 |
23.20000 -0.50 |
23.70 | 23.15 | 23.70 | 6,992 |
| 16 Jul 19 |
23.70000 -0.05 |
23.85 | 23.25 | 23.45 | 14,641 |
| 15 Jul 19 |
23.75000 -0.35 |
24.15 | 23.25 | 24.15 | 25,264 |
| 12 Jul 19 |
24.10000 -0.30 |
24.65 | 24.10 | 24.50 | 5,908 |
| 11 Jul 19 |
24.40000 -0.35 |
24.70 | 24.30 | 24.70 | 8,422 |
| 10 Jul 19 |
24.75000 -0.05 |
24.95 | 24.45 | 24.80 | 19,831 |
| 09 Jul 19 |
24.80000 -0.55 |
25.50 | 24.80 | 25.50 | 17,870 |
| 08 Jul 19 |
25.35000 +0.05 |
25.60 | 25.35 | 25.35 | 6,645 |
| 05 Jul 19 |
25.30000 -0.60 |
26.00 | 25.30 | 26.00 | 9,887 |
| 04 Jul 19 |
25.90000 -0.10 |
26.05 | 25.75 | 26.05 | 4,577 |
| 03 Jul 19 |
26.00000 +0.30 |
26.00 | 25.60 | 25.60 | 19,952 |
| 02 Jul 19 |
25.70000 +0.40 |
25.70 | 25.30 | 25.40 | 13,052 |
| 01 Jul 19 |
25.30000 -0.15 |
25.80 | 25.30 | 25.55 | 6,988 |
| 28 Jun 19 |
25.45000 +0.10 |
25.50 | 25.10 | 25.50 | 10,689 |
| 27 Jun 19 |
25.35000 +0.30 |
25.35 | 24.90 | 25.10 | 8,557 |
| 26 Jun 19 |
25.05000 -0.40 |
25.75 | 24.95 | 25.75 | 29,885 |
| 25 Jun 19 |
25.45000 -0.25 |
25.90 | 25.40 | 25.90 | 11,464 |
| 24 Jun 19 |
25.70000 -0.40 |
26.25 | 25.45 | 26.15 | 11,913 |
| 21 Jun 19 |
26.10000 +0.50 |
26.10 | 25.55 | 25.55 | 51,383 |
| 20 Jun 19 |
25.60000 +0.15 |
26.05 | 25.40 | 25.40 | 13,470 |
| 19 Jun 19 |
25.45000 -0.85 |
26.20 | 25.00 | 26.15 | 38,154 |
| 18 Jun 19 |
26.30000 +0.40 |
26.60 | 25.80 | 25.85 | 11,183 |
| 17 Jun 19 |
25.90000 -0.20 |
26.55 | 25.90 | 26.55 | 12,296 |
| 14 Jun 19 |
26.10000 -0.45 |
26.70 | 26.10 | 26.40 | 26,078 |
| 13 Jun 19 |
26.55000 -0.10 |
26.75 | 26.20 | 26.65 | 15,282 |
| 12 Jun 19 |
26.65000 +0.20 |
26.65 | 26.10 | 26.10 | 6,467 |
| 11 Jun 19 |
26.45000 -0.10 |
26.75 | 26.25 | 26.30 | 7,762 |
| 07 Jun 19 |
26.55000 +0.25 |
26.75 | 26.25 | 26.45 | 8,329 |
| 06 Jun 19 |
26.30000 -0.45 |
26.65 | 25.95 | 26.55 | 19,123 |
| 05 Jun 19 |
26.75000 +0.50 |
26.80 | 26.35 | 26.60 | 23,266 |
| 04 Jun 19 |
26.25000 +0.60 |
26.30 | 25.40 | 25.45 | 14,919 |
| 03 Jun 19 |
25.65000 +0.30 |
25.65 | 25.15 | 25.15 | 6,917 |
| 31 May 19 |
25.35000 -1.25 |
26.50 | 25.25 | 26.50 | 19,383 |
| 30 May 19 |
26.60000 +0.15 |
26.65 | 26.40 | 26.65 | 11,301 |
| 29 May 19 |
26.45000 -0.65 |
26.45 | 25.65 | 26.25 | 14,112 |
| 28 May 19 |
27.10000 +0.60 |
27.10 | 26.15 | 26.40 | 35,114 |
| 27 May 19 |
26.50000 +0.20 |
26.50 | 26.15 | 26.40 | 7,402 |
| 24 May 19 |
26.30000 -0.10 |
26.55 | 26.20 | 26.50 | 5,602 |
| 23 May 19 |
26.40000 -0.40 |
26.65 | 26.00 | 26.60 | 10,188 |
| 22 May 19 |
26.80000 +0.00 |
26.80 | 26.50 | 26.70 | 7,542 |
| 21 May 19 |
26.80000 +0.25 |
26.80 | 26.55 | 26.65 | 5,227 |
| 20 May 19 |
26.55000 -0.20 |
26.70 | 26.45 | 26.60 | 8,044 |
| 17 May 19 |
26.75000 +0.60 |
27.05 | 26.30 | 26.40 | 25,131 |
| 16 May 19 |
26.15000 +0.40 |
26.25 | 25.55 | 25.55 | 9,610 |
| 15 May 19 |
25.75000 +0.40 |
25.80 | 25.30 | 25.70 | 8,084 |
| 14 May 19 |
25.35000 +0.25 |
25.70 | 25.20 | 25.40 | 8,687 |
| 13 May 19 |
25.10000 -0.50 |
25.65 | 24.65 | 25.65 | 18,477 |
| 10 May 19 |
25.60000 +0.10 |
26.70 | 25.60 | 25.90 | 27,014 |
| 09 May 19 |
25.50000 -0.55 |
26.30 | 25.50 | 26.30 | 17,992 |
| 08 May 19 |
26.05000 -0.05 |
26.25 | 25.90 | 25.90 | 11,593 |
| 07 May 19 |
26.10000 +0.10 |
26.20 | 25.95 | 26.15 | 8,732 |
| 06 May 19 |
26.00000 -0.05 |
26.20 | 25.75 | 26.00 | 8,906 |
| 03 May 19 |
26.05000 +0.20 |
26.15 | 25.90 | 26.10 | 7,619 |
| 02 May 19 |
25.85000 -0.40 |
26.10 | 25.80 | 26.10 | 10,907 |
| 30 Apr 19 |
26.25000 +0.15 |
26.40 | 25.95 | 26.30 | 12,218 |
| 29 Apr 19 |
26.10000 -0.20 |
26.45 | 25.80 | 26.40 | 10,799 |
| 26 Apr 19 |
26.30000 +0.35 |
26.35 | 25.70 | 25.70 | 5,048 |
| 25 Apr 19 |
25.95000 -0.45 |
26.60 | 25.75 | 26.55 | 10,112 |
| 24 Apr 19 |
26.40000 -0.25 |
26.65 | 26.25 | 26.65 | 4,345 |
| 23 Apr 19 |
26.65000 +0.20 |
26.65 | 26.00 | 26.45 | 8,060 |
| 18 Apr 19 |
26.45000 +0.45 |
26.45 | 25.80 | 25.95 | 13,982 |
| 17 Apr 19 |
26.00000 +0.15 |
26.25 | 25.80 | 25.95 | 12,750 |
| 16 Apr 19 |
25.85000 +0.30 |
25.95 | 25.60 | 25.70 | 9,973 |
| 15 Apr 19 |
25.55000 +0.25 |
25.80 | 25.35 | 25.35 | 13,244 |
| 12 Apr 19 |
25.30000 +0.65 |
25.55 | 24.50 | 24.90 | 23,909 |
| 11 Apr 19 |
24.65000 -0.25 |
24.90 | 24.55 | 24.85 | 10,508 |
| 10 Apr 19 |
24.90000 -0.20 |
25.30 | 24.90 | 25.05 | 13,130 |
| 09 Apr 19 |
25.10000 -0.25 |
25.60 | 25.10 | 25.30 | 17,650 |
| 08 Apr 19 |
25.35000 +0.25 |
25.60 | 25.25 | 25.25 | 9,541 |
| 05 Apr 19 |
25.10000 -0.05 |
25.35 | 25.10 | 25.10 | 8,864 |
| 04 Apr 19 |
25.15000 +0.05 |
25.50 | 25.05 | 25.05 | 17,687 |
| 03 Apr 19 |
25.10000 -0.10 |
25.55 | 25.05 | 25.20 | 21,708 |
| 02 Apr 19 |
25.20000 -0.85 |
26.20 | 25.20 | 26.05 | 34,481 |
| 01 Apr 19 |
26.05000 +0.70 |
26.20 | 25.40 | 25.40 | 16,036 |
| 29 Mar 19 |
25.35000 +0.55 |
25.55 | 24.90 | 25.20 | 15,267 |
| 28 Mar 19 |
24.80000 +0.55 |
25.05 | 24.35 | 24.75 | 11,451 |
| 27 Mar 19 |
24.25000 +0.00 |
24.60 | 24.15 | 24.40 | 7,785 |
| 26 Mar 19 |
24.25000 -0.10 |
24.65 | 24.15 | 24.30 | 9,007 |
| 25 Mar 19 |
24.35000 -0.20 |
24.70 | 24.20 | 24.70 | 9,546 |
| 22 Mar 19 |
24.55000 -0.30 |
25.05 | 24.55 | 24.75 | 13,674 |
| 21 Mar 19 |
24.85000 +0.10 |
25.00 | 24.55 | 25.00 | 8,273 |
| 20 Mar 19 |
24.75000 -0.25 |
25.15 | 24.50 | 25.05 | 13,342 |
| 19 Mar 19 |
25.00000 +0.15 |
25.25 | 24.90 | 24.90 | 18,432 |
| 18 Mar 19 |
24.85000 +0.15 |
24.85 | 24.50 | 24.60 | 6,121 |
| 15 Mar 19 |
24.70000 -0.05 |
24.70 | 24.35 | 24.65 | 61,758 |
| 14 Mar 19 |
24.75000 +0.00 |
24.75 | 24.55 | 24.70 | 5,571 |
| 13 Mar 19 |
24.75000 +0.20 |
24.90 | 24.45 | 24.70 | 11,946 |
| 12 Mar 19 |
24.55000 +0.50 |
24.65 | 24.05 | 24.30 | 12,306 |
| 11 Mar 19 |
24.05000 +0.10 |
24.10 | 23.80 | 24.05 | 18,948 |
| 08 Mar 19 |
23.95000 -0.45 |
24.35 | 23.85 | 24.35 | 20,970 |
| 07 Mar 19 |
24.40000 -0.40 |
25.00 | 24.20 | 25.00 | 24,240 |
| 06 Mar 19 |
24.80000 +0.45 |
24.85 | 24.35 | 24.55 | 10,024 |
| 05 Mar 19 |
24.35000 -0.35 |
24.90 | 24.10 | 24.90 | 11,816 |
| 04 Mar 19 |
24.70000 +0.05 |
25.00 | 24.60 | 24.70 | 15,700 |
| 01 Mar 19 |
24.65000 +0.25 |
24.65 | 24.30 | 24.35 | 7,396 |
| 28 Feb 19 |
24.40000 +0.25 |
24.40 | 23.95 | 24.25 | 21,132 |
| 27 Feb 19 |
24.15000 -0.20 |
24.50 | 23.95 | 24.20 | 14,990 |
| 26 Feb 19 |
24.35000 -0.10 |
24.45 | 24.15 | 24.45 | 10,806 |
| 25 Feb 19 |
24.45000 +0.35 |
24.60 | 24.20 | 24.30 | 12,496 |
| 22 Feb 19 |
24.10000 +0.05 |
24.25 | 23.80 | 23.80 | 10,905 |
| 21 Feb 19 |
24.05000 +0.05 |
24.15 | 23.75 | 24.15 | 14,935 |
| 20 Feb 19 |
24.00000 +0.95 |
24.30 | 23.60 | 23.75 | 29,945 |
| 19 Feb 19 |
23.05000 -0.20 |
23.25 | 22.80 | 23.15 | 6,858 |
| 18 Feb 19 |
23.25000 +0.00 |
23.55 | 23.15 | 23.15 | 11,917 |
| 15 Feb 19 |
23.25000 +0.65 |
23.25 | 22.55 | 22.60 | 11,528 |
| 14 Feb 19 |
22.60000 -0.15 |
22.90 | 22.60 | 22.90 | 23,673 |
| 13 Feb 19 |
22.75000 +0.15 |
22.85 | 22.60 | 22.75 | 20,366 |
| 12 Feb 19 |
22.60000 -0.15 |
23.10 | 22.45 | 23.10 | 23,066 |
| 11 Feb 19 |
22.75000 +0.15 |
23.00 | 22.70 | 22.70 | 32,332 |
| 08 Feb 19 |
22.60000 -0.60 |
23.30 | 22.45 | 23.30 | 24,649 |
| 07 Feb 19 |
23.20000 -0.80 |
24.25 | 23.15 | 24.25 | 29,542 |
| 06 Feb 19 |
24.00000 -0.20 |
24.35 | 23.95 | 24.35 | 11,383 |
| 05 Feb 19 |
24.20000 +0.15 |
24.40 | 24.05 | 24.40 | 7,626 |
| 04 Feb 19 |
24.05000 -0.15 |
24.10 | 23.70 | 24.10 | 21,278 |
| 01 Feb 19 |
24.20000 +0.35 |
24.25 | 23.90 | 24.15 | 12,804 |
| 31 Jan 19 |
23.85000 -0.30 |
24.30 | 23.80 | 24.05 | 13,422 |
| 30 Jan 19 |
24.15000 +0.10 |
24.15 | 23.80 | 23.80 | 5,855 |
| 29 Jan 19 |
24.05000 +0.10 |
24.05 | 23.75 | 24.05 | 12,991 |
| 28 Jan 19 |
23.95000 -0.10 |
24.20 | 23.75 | 24.15 | 17,026 |
| 25 Jan 19 |
24.05000 +0.15 |
24.05 | 23.80 | 23.95 | 30,725 |
| 24 Jan 19 |
23.90000 +0.15 |
23.90 | 23.50 | 23.80 | 20,275 |
| 23 Jan 19 |
23.75000 -0.55 |
24.30 | 23.55 | 24.20 | 28,236 |
| 22 Jan 19 |
24.30000 -0.50 |
24.90 | 24.15 | 24.90 | 24,198 |
| 21 Jan 19 |
24.80000 +0.75 |
24.80 | 24.00 | 24.25 | 41,374 |
| 18 Jan 19 |
24.05000 +0.90 |
24.05 | 23.00 | 23.00 | 29,257 |
| 17 Jan 19 |
23.15000 +0.00 |
23.35 | 22.80 | 23.35 | 24,885 |
| 16 Jan 19 |
23.15000 +0.95 |
23.15 | 22.15 | 22.30 | 30,331 |
| 15 Jan 19 |
22.20000 -0.30 |
22.55 | 22.00 | 22.50 | 33,535 |
| 14 Jan 19 |
22.50000 +0.40 |
22.50 | 22.05 | 22.35 | 30,279 |
| 11 Jan 19 |
22.10000 -0.45 |
22.75 | 22.00 | 22.75 | 23,495 |
| 10 Jan 19 |
22.55000 +0.05 |
22.75 | 22.25 | 22.75 | 20,798 |
| 09 Jan 19 |
22.50000 +0.90 |
22.50 | 21.60 | 21.90 | 42,444 |
| 08 Jan 19 |
21.60000 -0.05 |
22.25 | 21.40 | 21.70 | 27,879 |
| 07 Jan 19 |
21.65000 +0.60 |
21.75 | 21.25 | 21.25 | 15,728 |
| 04 Jan 19 |
21.05000 +0.10 |
21.25 | 20.70 | 21.05 | 25,560 |
| 03 Jan 19 |
20.95000 +0.25 |
21.10 | 20.60 | 20.90 | 17,367 |
| 02 Jan 19 |
20.70000 +0.10 |
21.05 | 20.55 | 20.80 | 17,996 |
| 28 Dec 18 |
20.60000 +0.70 |
20.75 | 19.96 | 20.00 | 17,858 |
| 27 Dec 18 |
19.90000 -0.40 |
20.55 | 19.80 | 20.10 | 40,680 |
| 21 Dec 18 |
20.30000 +0.30 |
20.45 | 19.94 | 20.00 | 90,398 |
| 20 Dec 18 |
20.00000 -0.10 |
20.30 | 19.94 | 20.05 | 22,354 |
| 19 Dec 18 |
20.10000 -0.25 |
20.60 | 20.10 | 20.30 | 25,063 |
| 18 Dec 18 |
20.35000 -0.25 |
21.10 | 20.30 | 20.80 | 32,656 |
| 17 Dec 18 |
20.60000 -0.70 |
21.45 | 20.60 | 21.35 | 27,684 |
| 14 Dec 18 |
21.30000 -0.80 |
22.05 | 21.25 | 22.05 | 36,037 |
| 13 Dec 18 |
22.10000 -0.45 |
22.65 | 22.00 | 22.65 | 20,845 |
| 12 Dec 18 |
22.55000 +0.25 |
22.60 | 22.20 | 22.50 | 13,600 |
| 11 Dec 18 |
22.30000 +0.05 |
22.65 | 22.20 | 22.50 | 11,130 |
| 10 Dec 18 |
22.25000 -0.05 |
22.35 | 21.85 | 22.10 | 22,082 |
| 07 Dec 18 |
22.30000 -0.30 |
22.80 | 22.25 | 22.70 | 18,349 |
| 06 Dec 18 |
22.60000 -0.45 |
23.15 | 22.00 | 23.15 | 36,500 |
| 05 Dec 18 |
23.05000 -0.40 |
23.55 | 22.90 | 23.55 | 14,557 |
| 04 Dec 18 |
23.45000 +0.35 |
24.05 | 23.25 | 23.30 | 19,970 |
| 03 Dec 18 |
23.10000 -0.05 |
23.60 | 23.05 | 23.40 | 17,875 |
| 30 Nov 18 |
23.15000 -0.50 |
23.45 | 22.80 | 23.40 | 29,419 |
| 29 Nov 18 |
23.65000 +0.45 |
23.65 | 23.20 | 23.50 | 13,906 |
| 28 Nov 18 |
23.20000 -0.15 |
23.45 | 23.00 | 23.45 | 15,597 |
| 27 Nov 18 |
23.35000 +0.00 |
23.55 | 23.30 | 23.50 | 9,265 |
| 26 Nov 18 |
23.35000 +0.35 |
23.35 | 23.05 | 23.25 | 9,762 |
| 23 Nov 18 |
23.00000 -0.05 |
23.10 | 22.70 | 22.95 | 15,383 |
| 22 Nov 18 |
23.05000 -0.25 |
23.40 | 22.90 | 23.35 | 15,391 |
| 21 Nov 18 |
23.30000 +0.35 |
23.40 | 23.05 | 23.15 | 20,695 |
| 20 Nov 18 |
22.95000 -0.65 |
23.55 | 22.45 | 23.55 | 57,881 |
| 19 Nov 18 |
23.60000 -0.55 |
24.60 | 23.55 | 24.35 | 30,297 |
| 16 Nov 18 |
24.15000 +0.20 |
24.40 | 23.80 | 24.00 | 22,138 |
| 15 Nov 18 |
23.95000 -0.55 |
24.90 | 23.75 | 24.50 | 33,657 |
| 14 Nov 18 |
24.50000 -0.45 |
25.10 | 24.50 | 25.05 | 35,452 |
| 13 Nov 18 |
24.95000 -0.20 |
25.40 | 24.00 | 25.25 | 34,430 |
| 12 Nov 18 |
25.15000 -0.50 |
25.90 | 25.15 | 25.65 | 16,301 |
| 09 Nov 18 |
25.65000 -0.40 |
26.00 | 25.65 | 25.95 | 11,280 |
| 08 Nov 18 |
26.05000 -0.45 |
27.25 | 25.90 | 26.55 | 21,944 |
| 07 Nov 18 |
26.50000 -0.20 |
26.80 | 26.35 | 26.70 | 15,252 |
| 06 Nov 18 |
26.70000 +0.30 |
27.10 | 26.55 | 26.55 | 13,921 |
| 05 Nov 18 |
26.40000 -0.10 |
26.70 | 26.30 | 26.65 | 10,422 |
| 02 Nov 18 |
26.50000 +0.65 |
26.65 | 26.00 | 26.15 | 15,267 |
| 01 Nov 18 |
25.85000 +0.10 |
26.15 | 25.55 | 25.55 | 8,093 |
| 31 Oct 18 |
25.75000 +0.50 |
26.00 | 25.50 | 25.50 | 13,615 |
| 30 Oct 18 |
25.25000 -0.30 |
25.75 | 25.20 | 25.55 | 7,408 |
| 29 Oct 18 |
25.55000 +0.45 |
25.95 | 25.10 | 25.35 | 16,901 |
| 26 Oct 18 |
25.10000 -0.15 |
25.20 | 24.80 | 24.85 | 15,505 |
| 25 Oct 18 |
25.25000 +0.85 |
25.60 | 24.20 | 24.25 | 36,284 |
| 24 Oct 18 |
24.40000 -1.50 |
26.10 | 24.40 | 26.05 | 98,411 |
| 23 Oct 18 |
25.90000 -0.50 |
26.40 | 25.85 | 26.40 | 17,096 |
| 22 Oct 18 |
26.40000 -0.10 |
26.80 | 26.40 | 26.80 | 13,095 |
| 19 Oct 18 |
26.50000 -0.20 |
26.85 | 26.50 | 26.75 | 10,643 |
| 18 Oct 18 |
26.70000 -0.05 |
27.05 | 26.65 | 26.85 | 13,886 |
| 17 Oct 18 |
26.75000 +0.00 |
27.15 | 26.65 | 27.00 | 11,721 |
| 16 Oct 18 |
26.75000 +0.15 |
26.95 | 26.60 | 26.90 | 13,536 |
| 15 Oct 18 |
26.60000 +0.05 |
26.85 | 26.55 | 26.80 | 10,995 |
| 12 Oct 18 |
26.55000 -1.05 |
27.70 | 26.40 | 27.60 | 42,817 |
| 11 Oct 18 |
27.60000 -0.85 |
28.35 | 27.55 | 28.30 | 45,876 |
| 10 Oct 18 |
28.45000 -0.30 |
28.90 | 28.45 | 28.75 | 12,768 |
| 09 Oct 18 |
28.75000 +0.15 |
28.75 | 28.45 | 28.50 | 13,043 |
| 08 Oct 18 |
28.60000 +0.00 |
28.65 | 28.45 | 28.55 | 14,093 |
| 05 Oct 18 |
28.60000 -0.60 |
29.40 | 28.60 | 29.20 | 29,631 |
| 04 Oct 18 |
29.20000 -0.25 |
29.75 | 29.00 | 29.45 | 33,503 |
| 02 Oct 18 |
29.45000 +0.30 |
29.45 | 29.05 | 29.05 | 12,974 |
| 01 Oct 18 |
29.15000 +0.45 |
29.35 | 28.85 | 29.00 | 13,431 |
| 28 Sep 18 |
28.70000 -0.50 |
29.25 | 28.70 | 29.15 | 18,958 |
| 27 Sep 18 |
29.20000 -0.05 |
29.25 | 29.00 | 29.15 | 10,611 |
| 26 Sep 18 |
29.25000 +0.25 |
29.45 | 28.95 | 29.00 | 16,025 |
| 25 Sep 18 |
29.00000 -0.15 |
29.25 | 28.90 | 29.25 | 7,558 |
| 24 Sep 18 |
29.15000 +0.35 |
29.20 | 28.70 | 28.80 | 12,715 |
| 21 Sep 18 |
28.80000 +0.40 |
28.80 | 28.40 | 28.40 | 60,469 |
| 20 Sep 18 |
28.40000 -0.20 |
28.80 | 28.40 | 28.80 | 18,782 |
| 19 Sep 18 |
28.60000 -0.25 |
29.15 | 28.60 | 28.90 | 16,283 |
| 18 Sep 18 |
28.85000 +0.30 |
28.85 | 28.45 | 28.45 | 12,169 |
| 17 Sep 18 |
28.55000 +0.00 |
28.70 | 28.40 | 28.45 | 10,347 |
| 14 Sep 18 |
28.55000 +0.05 |
28.60 | 28.30 | 28.40 | 10,440 |
| 13 Sep 18 |
28.50000 +0.20 |
28.65 | 28.30 | 28.35 | 18,644 |
| 12 Sep 18 |
28.30000 -0.20 |
28.70 | 28.30 | 28.40 | 10,585 |
| 11 Sep 18 |
28.50000 -0.05 |
28.80 | 28.40 | 28.50 | 10,242 |
| 10 Sep 18 |
28.55000 -0.10 |
28.80 | 28.50 | 28.65 | 7,535 |
| 07 Sep 18 |
28.65000 +0.25 |
28.80 | 28.55 | 28.70 | 8,035 |
| 06 Sep 18 |
28.40000 -0.40 |
28.90 | 28.40 | 28.75 | 11,613 |
| 05 Sep 18 |
28.80000 +0.15 |
28.95 | 28.60 | 28.60 | 10,242 |
| 04 Sep 18 |
28.65000 -0.10 |
28.90 | 28.55 | 28.90 | 5,759 |
| 03 Sep 18 |
28.75000 +0.05 |
28.80 | 28.60 | 28.65 | 13,942 |
| 31 Aug 18 |
28.70000 -0.25 |
29.05 | 28.70 | 28.85 | 12,627 |
| 30 Aug 18 |
28.95000 -0.10 |
29.10 | 28.90 | 29.00 | 13,522 |
| 29 Aug 18 |
29.05000 +0.05 |
29.30 | 29.00 | 29.05 | 16,158 |
| 28 Aug 18 |
29.00000 -0.25 |
29.35 | 28.95 | 29.35 | 15,855 |
| 27 Aug 18 |
29.25000 +0.20 |
29.50 | 29.00 | 29.50 | 7,780 |
| 24 Aug 18 |
29.05000 +0.10 |
29.40 | 28.90 | 29.00 | 9,269 |
| 23 Aug 18 |
28.95000 +0.10 |
29.20 | 28.90 | 28.90 | 7,227 |
| 22 Aug 18 |
28.85000 -0.25 |
29.45 | 28.80 | 29.20 | 25,219 |
| 21 Aug 18 |
29.10000 -0.15 |
29.60 | 29.10 | 29.40 | 13,356 |
| 20 Aug 18 |
29.25000 +0.25 |
29.60 | 29.20 | 29.20 | 12,243 |
| 17 Aug 18 |
29.00000 -0.50 |
29.65 | 28.85 | 29.60 | 12,888 |
| 16 Aug 18 |
29.50000 +0.05 |
29.70 | 29.30 | 29.60 | 12,004 |
| 15 Aug 18 |
29.45000 -0.25 |
29.85 | 29.35 | 29.75 | 22,903 |
| 14 Aug 18 |
29.70000 +0.00 |
29.90 | 29.60 | 29.90 | 9,471 |
| 13 Aug 18 |
29.70000 +0.25 |
29.90 | 29.45 | 29.45 | 16,908 |
| 10 Aug 18 |
29.45000 -0.35 |
30.00 | 29.40 | 29.85 | 15,962 |
| 09 Aug 18 |
29.80000 +0.00 |
30.05 | 29.65 | 29.85 | 12,567 |
| 08 Aug 18 |
29.80000 +0.10 |
29.85 | 29.40 | 29.60 | 39,955 |
| 07 Aug 18 |
29.70000 +0.15 |
29.80 | 29.25 | 29.80 | 25,105 |
| 06 Aug 18 |
29.55000 -0.20 |
29.95 | 29.50 | 29.90 | 13,344 |
| 03 Aug 18 |
29.75000 +0.85 |
30.15 | 29.10 | 29.10 | 20,218 |
| 02 Aug 18 |
28.90000 -0.25 |
29.25 | 28.90 | 29.00 | 8,537 |
| 01 Aug 18 |
29.15000 +0.10 |
29.50 | 29.05 | 29.25 | 8,980 |
| 31 Jul 18 |
29.05000 -0.25 |
29.50 | 29.05 | 29.50 | 14,255 |
| 30 Jul 18 |
29.30000 +0.00 |
29.60 | 29.05 | 29.05 | 13,825 |
| 27 Jul 18 |
29.30000 +0.15 |
29.75 | 29.00 | 29.00 | 12,669 |
| 26 Jul 18 |
29.15000 +0.40 |
29.30 | 28.90 | 28.90 | 9,335 |
| 25 Jul 18 |
28.75000 -0.40 |
29.70 | 28.75 | 29.40 | 9,548 |
| 24 Jul 18 |
29.15000 +0.50 |
29.45 | 28.70 | 28.75 | 13,425 |
| 23 Jul 18 |
28.65000 -0.05 |
28.90 | 28.55 | 28.55 | 9,499 |
| 20 Jul 18 |
28.70000 -0.25 |
29.00 | 28.60 | 28.90 | 11,664 |
| 19 Jul 18 |
28.95000 +0.20 |
29.05 | 28.70 | 28.90 | 7,642 |
| 18 Jul 18 |
28.75000 +0.00 |
29.05 | 28.65 | 28.90 | 20,309 |
| 17 Jul 18 |
28.75000 -0.05 |
29.00 | 28.65 | 28.95 | 8,023 |
| 16 Jul 18 |
28.80000 -0.10 |
29.10 | 28.70 | 29.10 | 8,304 |
| 13 Jul 18 |
28.90000 +0.30 |
29.00 | 28.65 | 28.65 | 8,129 |
| 12 Jul 18 |
28.60000 +0.15 |
28.85 | 28.50 | 28.60 | 10,839 |
| 11 Jul 18 |
28.45000 -0.30 |
28.65 | 28.30 | 28.60 | 11,339 |
| 10 Jul 18 |
28.75000 +0.05 |
28.85 | 28.55 | 28.75 | 6,780 |
| 09 Jul 18 |
28.70000 -0.20 |
28.95 | 28.60 | 28.95 | 9,632 |
| 06 Jul 18 |
28.90000 +0.25 |
28.90 | 28.55 | 28.80 | 12,105 |
| 05 Jul 18 |
28.65000 -0.20 |
29.00 | 28.55 | 29.00 | 9,950 |
| 04 Jul 18 |
28.85000 -0.15 |
29.05 | 28.70 | 28.80 | 13,566 |
| 03 Jul 18 |
29.00000 +0.20 |
29.10 | 28.85 | 28.95 | 15,559 |
| 02 Jul 18 |
28.80000 -0.20 |
29.10 | 28.55 | 28.60 | 13,111 |
| 29 Jun 18 |
29.00000 +0.40 |
29.05 | 28.55 | 28.65 | 25,222 |
| 28 Jun 18 |
28.60000 -0.20 |
28.90 | 28.45 | 28.90 | 22,664 |
| 27 Jun 18 |
28.80000 -0.05 |
29.00 | 28.40 | 28.95 | 17,416 |
| 26 Jun 18 |
28.85000 -0.05 |
28.90 | 28.65 | 28.85 | 17,046 |
| 25 Jun 18 |
28.90000 -0.75 |
29.65 | 28.70 | 29.45 | 32,625 |
| 22 Jun 18 |
29.65000 +1.05 |
29.65 | 28.40 | 28.75 | 99,664 |
| 21 Jun 18 |
28.60000 -0.30 |
29.05 | 28.45 | 28.85 | 25,007 |
| 20 Jun 18 |
28.90000 +0.65 |
28.90 | 28.15 | 28.30 | 38,072 |
| 19 Jun 18 |
28.25000 +0.10 |
28.30 | 28.00 | 28.05 | 18,549 |
| 18 Jun 18 |
28.15000 -0.10 |
28.30 | 28.15 | 28.20 | 8,250 |
| 15 Jun 18 |
28.25000 -0.25 |
28.60 | 28.25 | 28.35 | 25,861 |
| 14 Jun 18 |
28.50000 +0.60 |
28.65 | 28.00 | 28.00 | 23,181 |
| 13 Jun 18 |
27.90000 -0.30 |
28.50 | 27.90 | 28.40 | 49,677 |
| 12 Jun 18 |
28.20000 -0.30 |
28.60 | 28.20 | 28.45 | 23,093 |
| 11 Jun 18 |
28.50000 +0.35 |
28.50 | 28.10 | 28.15 | 11,339 |
| 08 Jun 18 |
28.15000 -0.45 |
28.50 | 28.00 | 28.50 | 11,729 |
| 07 Jun 18 |
28.60000 +0.00 |
28.75 | 28.35 | 28.60 | 19,439 |
| 06 Jun 18 |
28.60000 -0.85 |
28.80 | 28.45 | 28.80 | 22,521 |
| 05 Jun 18 |
29.45000 +0.20 |
29.45 | 29.00 | 29.35 | 14,207 |
| 04 Jun 18 |
29.25000 +0.30 |
29.25 | 28.95 | 28.95 | 24,181 |
| 01 Jun 18 |
28.95000 -0.40 |
29.35 | 28.85 | 29.30 | 16,467 |
| 31 May 18 |
29.35000 +0.05 |
29.35 | 28.90 | 29.30 | 17,997 |
| 30 May 18 |
29.30000 +0.75 |
29.30 | 28.50 | 28.50 | 26,145 |
| 29 May 18 |
28.55000 -0.15 |
28.75 | 28.40 | 28.60 | 16,005 |
| 28 May 18 |
28.70000 +0.20 |
28.75 | 28.50 | 28.60 | 9,618 |
| 25 May 18 |
28.50000 +0.20 |
28.70 | 28.25 | 28.35 | 9,208 |
| 24 May 18 |
28.30000 -0.15 |
28.55 | 28.25 | 28.50 | 10,482 |
| 23 May 18 |
28.45000 -0.05 |
28.55 | 28.25 | 28.55 | 19,787 |
| 22 May 18 |
28.50000 -0.35 |
28.90 | 28.50 | 28.85 | 15,460 |
| 18 May 18 |
28.85000 +0.20 |
28.95 | 28.60 | 28.60 | 12,788 |
| 17 May 18 |
28.65000 -0.10 |
29.10 | 28.65 | 29.05 | 16,202 |
| 16 May 18 |
28.75000 +0.50 |
28.85 | 28.30 | 28.40 | 14,917 |
| 15 May 18 |
28.25000 -0.05 |
28.50 | 28.20 | 28.35 | 13,613 |
| 14 May 18 |
28.30000 -0.20 |
28.60 | 28.25 | 28.55 | 19,319 |
| 11 May 18 |
28.50000 +0.00 |
28.85 | 28.50 | 28.55 | 10,631 |
| 10 May 18 |
28.50000 -0.25 |
28.90 | 28.50 | 28.75 | 8,640 |
| 09 May 18 |
28.75000 +0.25 |
29.15 | 28.55 | 28.60 | 15,935 |
| 08 May 18 |
28.50000 -0.65 |
29.15 | 28.50 | 29.00 | 30,834 |
| 07 May 18 |
29.15000 +0.70 |
29.45 | 28.70 | 28.70 | 22,100 |
| 04 May 18 |
28.45000 +0.10 |
28.75 | 28.35 | 28.35 | 14,817 |
| 03 May 18 |
28.35000 -0.50 |
28.85 | 28.30 | 28.85 | 18,356 |
| 02 May 18 |
28.85000 -0.10 |
29.15 | 28.75 | 29.00 | 24,893 |
| 30 Apr 18 |
28.95000 +0.80 |
29.15 | 28.25 | 28.30 | 40,058 |
| 27 Apr 18 |
28.15000 +0.25 |
28.25 | 27.80 | 27.80 | 22,873 |
| 26 Apr 18 |
27.90000 -0.10 |
28.10 | 27.80 | 28.05 | 11,255 |
| 25 Apr 18 |
28.00000 -0.15 |
28.10 | 27.65 | 27.95 | 28,720 |
| 24 Apr 18 |
28.15000 -0.15 |
28.35 | 28.00 | 28.20 | 11,817 |
| 23 Apr 18 |
28.30000 +0.05 |
28.60 | 28.05 | 28.60 | 12,759 |
| 20 Apr 18 |
28.25000 +0.00 |
28.55 | 28.10 | 28.35 | 27,693 |
| 19 Apr 18 |
28.25000 +0.30 |
28.25 | 27.95 | 28.15 | 9,855 |
| 18 Apr 18 |
27.95000 +0.35 |
28.00 | 27.50 | 27.70 | 21,830 |
| 17 Apr 18 |
27.60000 +0.15 |
27.70 | 27.45 | 27.65 | 14,513 |
| 16 Apr 18 |
27.45000 +0.00 |
27.75 | 27.30 | 27.55 | 25,729 |
| 13 Apr 18 |
27.45000 -0.15 |
27.60 | 27.25 | 27.55 | 29,236 |
| 12 Apr 18 |
27.60000 +0.10 |
27.80 | 27.50 | 27.50 | 23,036 |
| 11 Apr 18 |
27.50000 +0.40 |
27.70 | 27.20 | 27.30 | 45,668 |
| 10 Apr 18 |
27.10000 -0.35 |
27.70 | 27.10 | 27.70 | 30,621 |
| 09 Apr 18 |
27.45000 -0.20 |
27.80 | 27.25 | 27.75 | 37,562 |
| 06 Apr 18 |
27.65000 -0.35 |
28.00 | 27.60 | 28.00 | 25,701 |
| 05 Apr 18 |
28.00000 -0.05 |
28.35 | 28.00 | 28.25 | 28,906 |
| 04 Apr 18 |
28.05000 -0.25 |
28.50 | 28.05 | 28.35 | 44,957 |
| 03 Apr 18 |
28.30000 -0.35 |
28.80 | 28.15 | 28.80 | 20,290 |
| 29 Mar 18 |
28.65000 +0.55 |
28.65 | 28.25 | 28.35 | 25,973 |
| 28 Mar 18 |
28.10000 -0.25 |
28.40 | 28.10 | 28.40 | 29,491 |
| 27 Mar 18 |
28.35000 +0.20 |
28.45 | 28.25 | 28.45 | 11,451 |
| 26 Mar 18 |
28.15000 +0.15 |
28.55 | 28.10 | 28.15 | 13,821 |
| 23 Mar 18 |
28.00000 -0.05 |
28.35 | 27.80 | 28.15 | 16,246 |
| 22 Mar 18 |
28.05000 -0.80 |
28.80 | 27.65 | 28.80 | 41,522 |
| 21 Mar 18 |
28.85000 -0.10 |
29.15 | 28.75 | 28.85 | 16,942 |
| 20 Mar 18 |
28.95000 +0.10 |
29.05 | 28.55 | 29.05 | 12,863 |
| 19 Mar 18 |
28.85000 -0.15 |
29.20 | 28.65 | 29.10 | 25,924 |
| 16 Mar 18 |
29.00000 -0.15 |
29.50 | 28.85 | 29.50 | 50,297 |
| 15 Mar 18 |
29.15000 -0.60 |
29.80 | 29.15 | 29.80 | 35,830 |
| 14 Mar 18 |
29.75000 -0.15 |
30.05 | 29.70 | 30.05 | 27,513 |
| 13 Mar 18 |
29.90000 -0.15 |
30.25 | 29.75 | 30.00 | 25,205 |
| 12 Mar 18 |
30.05000 +0.10 |
30.25 | 29.95 | 30.15 | 9,014 |
| 09 Mar 18 |
29.95000 +0.05 |
30.15 | 29.90 | 29.90 | 14,080 |
| 08 Mar 18 |
29.90000 +0.10 |
30.10 | 29.75 | 29.80 | 24,968 |
| 07 Mar 18 |
29.80000 -0.35 |
30.25 | 29.75 | 30.10 | 25,547 |
| 06 Mar 18 |
30.15000 +0.15 |
30.20 | 29.80 | 29.90 | 34,748 |
| 05 Mar 18 |
30.00000 +0.30 |
30.15 | 29.70 | 29.70 | 30,132 |
| 02 Mar 18 |
29.70000 -0.30 |
30.00 | 29.55 | 29.95 | 34,767 |
| 01 Mar 18 |
30.00000 +0.35 |
30.15 | 29.55 | 29.60 | 59,163 |
| 28 Feb 18 |
29.65000 -0.60 |
30.45 | 29.55 | 30.15 | 41,896 |
| 27 Feb 18 |
30.25000 +0.10 |
30.25 | 30.00 | 30.20 | 11,542 |
| 26 Feb 18 |
30.15000 +0.00 |
30.30 | 30.05 | 30.20 | 15,482 |
| 23 Feb 18 |
30.15000 +0.20 |
30.15 | 29.90 | 29.95 | 19,834 |
| 22 Feb 18 |
29.95000 -0.10 |
30.30 | 29.90 | 30.15 | 26,412 |
| 21 Feb 18 |
30.05000 -0.60 |
30.75 | 30.05 | 30.75 | 10,388 |
| 20 Feb 18 |
30.65000 +0.25 |
30.65 | 30.10 | 30.40 | 32,285 |
| 19 Feb 18 |
30.40000 -0.05 |
30.60 | 30.25 | 30.55 | 13,863 |
| 16 Feb 18 |
30.45000 +0.15 |
30.70 | 30.10 | 30.40 | 22,455 |
| 15 Feb 18 |
30.30000 +0.35 |
30.55 | 29.90 | 30.10 | 25,142 |
| 14 Feb 18 |
29.95000 +0.25 |
30.15 | 29.55 | 29.95 | 16,465 |
| 13 Feb 18 |
29.70000 -0.25 |
30.00 | 29.55 | 30.00 | 20,132 |
| 12 Feb 18 |
29.95000 +0.40 |
30.20 | 29.90 | 29.95 | 29,320 |
| 09 Feb 18 |
29.55000 -0.45 |
30.00 | 29.50 | 29.95 | 33,833 |
| 08 Feb 18 |
30.00000 -0.25 |
30.45 | 29.85 | 30.20 | 35,268 |
| 07 Feb 18 |
30.25000 +0.00 |
30.45 | 30.20 | 30.30 | 20,252 |
| 06 Feb 18 |
30.25000 -0.55 |
30.85 | 29.85 | 30.40 | 48,507 |
| 05 Feb 18 |
30.80000 -0.45 |
31.25 | 30.75 | 31.25 | 24,463 |
| 02 Feb 18 |
31.25000 +0.10 |
31.40 | 31.05 | 31.20 | 32,410 |
| 01 Feb 18 |
31.15000 -0.10 |
31.70 | 31.15 | 31.35 | 33,159 |
| 31 Jan 18 |
31.25000 -0.15 |
31.60 | 31.25 | 31.60 | 17,236 |
| 30 Jan 18 |
31.40000 -0.35 |
31.85 | 31.35 | 31.85 | 20,661 |
| 29 Jan 18 |
31.75000 +0.10 |
31.90 | 31.55 | 31.55 | 28,406 |
| 26 Jan 18 |
31.65000 +0.10 |
31.75 | 31.40 | 31.55 | 21,588 |
| 25 Jan 18 |
31.55000 -0.15 |
31.80 | 31.45 | 31.70 | 21,609 |
| 24 Jan 18 |
31.70000 -0.25 |
32.05 | 31.70 | 31.90 | 20,559 |
| 23 Jan 18 |
31.95000 +0.00 |
32.25 | 31.70 | 32.15 | 29,762 |
| 22 Jan 18 |
31.95000 -0.30 |
32.30 | 31.90 | 32.30 | 20,723 |
| 19 Jan 18 |
32.25000 +0.00 |
32.35 | 32.10 | 32.25 | 18,744 |
| 18 Jan 18 |
32.25000 +0.05 |
32.40 | 32.10 | 32.30 | 18,095 |
| 17 Jan 18 |
32.20000 -0.20 |
32.45 | 32.05 | 32.35 | 15,595 |
| 16 Jan 18 |
32.40000 -0.25 |
32.80 | 32.20 | 32.65 | 27,784 |
| 15 Jan 18 |
32.65000 +0.20 |
32.75 | 32.35 | 32.55 | 26,045 |
| 12 Jan 18 |
32.45000 +0.00 |
32.55 | 32.25 | 32.45 | 10,793 |
| 11 Jan 18 |
32.45000 -0.30 |
32.85 | 32.30 | 32.80 | 27,221 |
| 10 Jan 18 |
32.75000 -0.05 |
32.85 | 32.30 | 32.75 | 20,310 |
| 09 Jan 18 |
32.80000 +0.00 |
32.80 | 32.65 | 32.80 | 37,648 |
| 08 Jan 18 |
32.80000 -0.25 |
33.25 | 32.55 | 33.10 | 41,814 |
| 05 Jan 18 |
33.05000 +0.25 |
33.25 | 32.65 | 32.85 | 27,145 |
| 04 Jan 18 |
32.80000 +0.20 |
32.85 | 32.35 | 32.60 | 46,322 |
| 03 Jan 18 |
32.60000 +0.60 |
32.60 | 32.05 | 32.05 | 21,804 |
| 02 Jan 18 |
32.00000 -0.07 |
32.10 | 31.70 | 31.95 | 17,333 |
| 29 Dec 17 |
32.07000 +0.18 |
32.07 | 31.59 | 31.95 | 22,041 |
| 28 Dec 17 |
31.88500 +0.26 |
32.01 | 31.63 | 31.63 | 27,003 |
| 27 Dec 17 |
31.62500 +0.48 |
31.74 | 31.10 | 31.12 | 36,745 |
| 22 Dec 17 |
31.15000 -0.09 |
31.27 | 30.85 | 31.24 | 43,169 |
| 21 Dec 17 |
31.24000 -0.05 |
31.50 | 31.16 | 31.42 | 30,351 |
| 20 Dec 17 |
31.29000 -0.18 |
31.68 | 31.17 | 31.39 | 27,456 |
| 19 Dec 17 |
31.47500 +0.22 |
31.67 | 31.19 | 31.30 | 37,658 |
| 18 Dec 17 |
31.26000 +0.02 |
31.50 | 30.90 | 31.00 | 31,665 |
| 15 Dec 17 |
31.24000 -0.03 |
31.30 | 31.06 | 31.30 | 40,887 |
| 14 Dec 17 |
31.27000 -0.78 |
32.05 | 31.07 | 32.01 | 112,335 |
| 13 Dec 17 |
32.05500 -0.04 |
32.24 | 31.98 | 32.10 | 45,549 |
| 12 Dec 17 |
32.10000 -0.03 |
32.19 | 31.98 | 32.06 | 30,866 |
| 11 Dec 17 |
32.12500 +0.06 |
32.23 | 32.00 | 32.01 | 15,530 |
| 08 Dec 17 |
32.06000 -0.06 |
32.26 | 32.02 | 32.16 | 30,856 |
| 07 Dec 17 |
32.12000 -0.08 |
32.22 | 32.06 | 32.22 | 21,074 |
| 06 Dec 17 |
32.19500 -0.01 |
32.19 | 31.91 | 32.07 | 38,663 |
| 05 Dec 17 |
32.21000 +0.11 |
32.29 | 32.06 | 32.14 | 23,565 |
| 04 Dec 17 |
32.10000 +0.21 |
32.26 | 31.95 | 32.02 | 24,195 |
| 01 Dec 17 |
31.89000 -0.15 |
32.10 | 31.80 | 32.10 | 26,072 |
| 30 Nov 17 |
32.04500 -0.04 |
32.09 | 31.92 | 32.01 | 40,798 |
| 29 Nov 17 |
32.08500 -0.05 |
32.36 | 31.98 | 32.20 | 33,058 |
| 28 Nov 17 |
32.13000 -0.01 |
32.19 | 31.88 | 32.01 | 16,318 |
| 27 Nov 17 |
32.14500 +0.08 |
32.30 | 32.10 | 32.11 | 17,831 |
| 24 Nov 17 |
32.06500 -0.03 |
32.36 | 31.96 | 32.21 | 25,797 |
| 23 Nov 17 |
32.09000 -0.33 |
32.28 | 32.03 | 32.24 | 23,635 |
| 22 Nov 17 |
32.42000 +0.24 |
32.46 | 32.12 | 32.12 | 31,938 |
| 21 Nov 17 |
32.18000 +0.04 |
32.37 | 31.99 | 32.26 | 33,438 |
| 20 Nov 17 |
32.14000 +0.10 |
32.29 | 32.00 | 32.00 | 26,705 |
| 17 Nov 17 |
32.04500 -0.15 |
32.26 | 32.01 | 32.20 | 43,505 |
| 16 Nov 17 |
32.19500 +0.11 |
32.47 | 32.08 | 32.10 | 18,051 |
| 15 Nov 17 |
32.08500 -0.10 |
32.42 | 32.00 | 32.30 | 38,708 |
| 14 Nov 17 |
32.19000 -0.24 |
32.69 | 32.12 | 32.47 | 24,164 |
| 13 Nov 17 |
32.43000 -0.34 |
32.99 | 32.42 | 32.99 | 40,675 |
| 10 Nov 17 |
32.77000 -0.50 |
33.43 | 32.60 | 33.43 | 41,555 |
| 09 Nov 17 |
33.27000 +0.22 |
33.89 | 33.04 | 33.29 | 32,878 |
| 08 Nov 17 |
33.05000 -0.51 |
33.65 | 33.05 | 33.50 | 26,179 |
| 07 Nov 17 |
33.56500 -0.19 |
33.81 | 33.50 | 33.79 | 36,712 |
| 06 Nov 17 |
33.75500 +0.20 |
33.90 | 33.40 | 33.56 | 25,929 |
| 03 Nov 17 |
33.55500 +0.08 |
33.88 | 33.38 | 33.51 | 26,387 |
| 02 Nov 17 |
33.48000 -0.03 |
33.74 | 33.44 | 33.51 | 24,065 |
| 01 Nov 17 |
33.50500 +0.01 |
33.88 | 33.50 | 33.51 | 26,622 |
| 30 Oct 17 |
33.50000 +0.33 |
33.80 | 33.26 | 33.26 | 28,003 |
| 27 Oct 17 |
33.17000 +0.30 |
33.50 | 32.78 | 32.99 | 24,189 |
| 26 Oct 17 |
32.86500 +0.00 |
33.08 | 32.72 | 32.92 | 24,205 |
| 25 Oct 17 |
32.86500 +0.03 |
33.30 | 32.80 | 33.30 | 27,793 |
| 24 Oct 17 |
32.83000 +0.38 |
32.92 | 32.45 | 32.46 | 10,427 |
| 23 Oct 17 |
32.45500 +0.05 |
32.77 | 32.33 | 32.50 | 27,857 |
| 20 Oct 17 |
32.41000 -0.09 |
32.72 | 32.22 | 32.63 | 16,544 |
| 19 Oct 17 |
32.50000 -0.28 |
32.85 | 32.33 | 32.85 | 28,754 |
| 18 Oct 17 |
32.78000 +0.01 |
32.98 | 32.67 | 32.87 | 19,231 |
| 17 Oct 17 |
32.76500 +0.27 |
32.89 | 32.45 | 32.45 | 33,474 |
| 16 Oct 17 |
32.49500 -0.23 |
32.88 | 32.41 | 32.84 | 17,111 |
| 13 Oct 17 |
32.72000 +0.19 |
32.92 | 32.70 | 32.92 | 43,916 |
| 12 Oct 17 |
32.53500 -0.46 |
33.19 | 32.23 | 33.09 | 78,284 |
| 11 Oct 17 |
32.99000 -0.15 |
33.10 | 32.69 | 33.10 | 73,236 |
| 10 Oct 17 |
33.14500 -0.47 |
33.76 | 33.03 | 33.69 | 39,396 |
| 09 Oct 17 |
33.62000 +0.05 |
33.80 | 33.40 | 33.58 | 36,051 |
| 06 Oct 17 |
33.57000 -0.24 |
34.00 | 33.57 | 33.78 | 30,810 |
| 05 Oct 17 |
33.81000 +0.15 |
33.94 | 33.56 | 33.60 | 32,794 |
| 04 Oct 17 |
33.66000 -0.19 |
34.05 | 33.51 | 33.57 | 79,666 |
| 02 Oct 17 |
33.85500 +0.17 |
33.97 | 33.42 | 33.68 | 39,184 |
| 29 Sep 17 |
33.69000 -0.11 |
33.81 | 33.66 | 33.76 | 39,042 |
| 28 Sep 17 |
33.80000 +0.56 |
33.88 | 33.35 | 33.35 | 46,468 |
| 27 Sep 17 |
33.24000 +0.11 |
33.44 | 33.19 | 33.19 | 51,198 |
| 26 Sep 17 |
33.13500 -0.10 |
33.40 | 33.13 | 33.20 | 23,101 |
| 25 Sep 17 |
33.23500 +0.24 |
33.31 | 32.71 | 32.87 | 38,418 |
| 22 Sep 17 |
32.99500 +0.46 |
33.15 | 32.44 | 32.55 | 38,343 |
| 21 Sep 17 |
32.53500 +0.33 |
32.72 | 32.03 | 32.26 | 35,609 |
| 20 Sep 17 |
32.20000 -0.35 |
32.65 | 32.07 | 32.50 | 45,178 |
| 19 Sep 17 |
32.55000 +0.05 |
32.55 | 32.07 | 32.54 | 54,804 |
| 18 Sep 17 |
32.50000 +0.50 |
33.00 | 32.02 | 32.02 | 70,394 |
| 15 Sep 17 |
31.99500 -0.10 |
32.19 | 31.94 | 32.01 | 100,052 |
| 14 Sep 17 |
32.09500 +0.07 |
32.22 | 31.96 | 31.99 | 34,650 |
| 13 Sep 17 |
32.03000 -0.19 |
32.31 | 31.89 | 32.20 | 45,512 |
| 12 Sep 17 |
32.22500 +0.67 |
32.46 | 31.52 | 31.63 | 59,383 |
| 11 Sep 17 |
31.55000 -0.10 |
31.85 | 31.55 | 31.58 | 24,238 |
| 08 Sep 17 |
31.65000 -0.18 |
31.81 | 31.30 | 31.64 | 26,262 |
| 07 Sep 17 |
31.82500 +0.06 |
31.92 | 31.50 | 31.50 | 20,260 |
| 06 Sep 17 |
31.76500 +0.08 |
31.92 | 31.48 | 31.58 | 32,942 |
| 05 Sep 17 |
31.68000 -0.07 |
32.03 | 31.60 | 31.82 | 22,269 |
| 04 Sep 17 |
31.75000 +0.19 |
31.90 | 31.50 | 31.56 | 14,678 |
| 01 Sep 17 |
31.56000 +0.03 |
31.91 | 31.56 | 31.64 | 9,353 |
| 31 Aug 17 |
31.52500 +0.01 |
31.65 | 31.37 | 31.48 | 17,219 |
| 30 Aug 17 |
31.51500 +0.00 |
31.69 | 31.34 | 31.69 | 11,170 |
| 29 Aug 17 |
31.51000 +0.01 |
31.64 | 31.13 | 31.50 | 19,812 |
| 28 Aug 17 |
31.50000 +0.03 |
31.67 | 31.34 | 31.46 | 8,851 |
| 25 Aug 17 |
31.47000 +0.08 |
31.48 | 31.22 | 31.42 | 11,501 |
| 24 Aug 17 |
31.38500 -0.03 |
31.53 | 31.25 | 31.50 | 18,332 |
| 23 Aug 17 |
31.42000 +0.17 |
31.49 | 31.20 | 31.33 | 13,114 |
| 22 Aug 17 |
31.25000 +0.01 |
31.39 | 31.15 | 31.39 | 20,996 |
| 21 Aug 17 |
31.23500 +0.06 |
31.24 | 31.00 | 31.10 | 14,190 |
| 18 Aug 17 |
31.18000 -0.13 |
31.27 | 30.95 | 31.17 | 21,153 |
| 17 Aug 17 |
31.30500 +0.00 |
31.69 | 30.92 | 31.69 | 28,967 |
| 16 Aug 17 |
31.31000 +0.19 |
31.49 | 31.13 | 31.23 | 18,636 |
| 15 Aug 17 |
31.12000 -0.42 |
31.60 | 31.10 | 31.60 | 18,190 |
| 14 Aug 17 |
31.54500 +0.10 |
31.68 | 31.23 | 31.62 | 20,341 |
| 11 Aug 17 |
31.44500 -0.40 |
31.62 | 31.05 | 31.61 | 18,585 |
| 10 Aug 17 |
31.84500 -0.40 |
32.19 | 31.28 | 32.19 | 35,546 |
| 09 Aug 17 |
32.24500 +0.01 |
32.24 | 31.67 | 32.11 | 35,687 |
| 08 Aug 17 |
32.23000 +0.89 |
32.29 | 31.22 | 31.35 | 97,271 |
| 07 Aug 17 |
31.34000 +0.35 |
31.34 | 30.56 | 31.08 | 45,129 |
| 04 Aug 17 |
30.98500 -0.15 |
31.48 | 30.97 | 31.09 | 36,138 |
| 03 Aug 17 |
31.13500 -0.31 |
31.44 | 30.49 | 31.28 | 80,390 |
| 02 Aug 17 |
31.44000 +0.19 |
31.49 | 31.12 | 31.33 | 17,819 |
| 01 Aug 17 |
31.25000 +0.00 |
31.41 | 31.04 | 31.28 | 15,009 |
| 31 Jul 17 |
31.24500 -0.16 |
31.27 | 31.04 | 31.27 | 13,512 |
| 28 Jul 17 |
31.40500 +0.09 |
31.41 | 31.14 | 31.22 | 31,310 |
| 27 Jul 17 |
31.32000 +0.00 |
31.58 | 31.24 | 31.33 | 13,949 |
| 26 Jul 17 |
31.32000 -0.14 |
31.48 | 31.31 | 31.46 | 12,631 |
| 25 Jul 17 |
31.46000 -0.15 |
31.69 | 31.19 | 31.69 | 22,198 |
| 24 Jul 17 |
31.60500 +0.18 |
31.76 | 31.15 | 31.45 | 20,604 |
| 21 Jul 17 |
31.42000 -0.28 |
32.01 | 31.35 | 31.76 | 34,078 |
| 20 Jul 17 |
31.70000 -0.27 |
32.10 | 31.70 | 32.06 | 20,267 |
| 19 Jul 17 |
31.97500 -0.28 |
32.53 | 31.73 | 32.53 | 68,464 |
| 18 Jul 17 |
32.25500 -1.30 |
33.51 | 32.00 | 33.50 | 39,985 |
| 17 Jul 17 |
33.55500 -0.03 |
33.77 | 33.13 | 33.58 | 27,021 |
| 14 Jul 17 |
33.58000 +0.12 |
33.58 | 33.25 | 33.50 | 19,275 |
| 13 Jul 17 |
33.46500 +0.37 |
33.60 | 33.31 | 33.35 | 31,636 |
| 12 Jul 17 |
33.10000 +0.61 |
33.33 | 32.51 | 32.51 | 55,232 |
| 11 Jul 17 |
32.49000 +0.59 |
32.60 | 31.74 | 31.90 | 43,626 |
| 10 Jul 17 |
31.90500 -0.11 |
32.24 | 31.68 | 31.83 | 6,499 |
| 07 Jul 17 |
32.01500 +0.38 |
32.01 | 31.36 | 31.38 | 10,756 |
| 06 Jul 17 |
31.63500 -0.55 |
32.19 | 31.64 | 31.92 | 13,585 |
| 05 Jul 17 |
32.19000 +0.24 |
32.42 | 31.75 | 31.93 | 37,006 |
| 04 Jul 17 |
31.94500 +0.63 |
31.94 | 31.11 | 31.11 | 20,337 |
| 03 Jul 17 |
31.32000 +0.20 |
31.69 | 31.15 | 31.15 | 14,120 |
| 30 Jun 17 |
31.12000 +0.02 |
31.33 | 31.02 | 31.14 | 12,004 |
| 29 Jun 17 |
31.10000 -0.19 |
31.42 | 31.00 | 31.39 | 12,935 |
| 28 Jun 17 |
31.29000 +0.21 |
31.40 | 30.82 | 31.05 | 11,783 |
| 27 Jun 17 |
31.08000 -0.36 |
31.43 | 31.00 | 31.42 | 8,366 |
| 26 Jun 17 |
31.44500 +0.24 |
31.67 | 31.15 | 31.15 | 12,319 |
| 23 Jun 17 |
31.20500 -0.47 |
31.75 | 30.98 | 31.69 | 63,222 |
| 22 Jun 17 |
31.67500 +0.18 |
31.77 | 31.25 | 31.52 | 7,115 |
| 21 Jun 17 |
31.49500 +0.05 |
31.58 | 31.18 | 31.35 | 10,798 |
| 20 Jun 17 |
31.45000 +0.00 |
31.85 | 31.41 | 31.41 | 9,131 |
| 19 Jun 17 |
31.45000 +0.55 |
31.57 | 30.90 | 30.90 | 19,395 |
| 16 Jun 17 |
30.90000 -0.16 |
31.59 | 30.90 | 31.14 | 50,405 |
| 15 Jun 17 |
31.05500 -0.11 |
31.31 | 31.05 | 31.21 | 10,455 |
| 14 Jun 17 |
31.17000 -0.13 |
31.68 | 31.17 | 31.42 | 17,385 |
| 13 Jun 17 |
31.30000 -0.21 |
31.63 | 31.09 | 31.56 | 19,884 |
| 12 Jun 17 |
31.51000 -0.52 |
32.06 | 31.31 | 32.00 | 12,562 |
| 09 Jun 17 |
32.02500 +0.20 |
32.03 | 31.50 | 31.83 | 13,228 |
| 08 Jun 17 |
31.83000 -0.22 |
32.13 | 31.79 | 32.13 | 12,179 |
| 07 Jun 17 |
32.05000 +0.14 |
32.12 | 31.79 | 31.90 | 14,670 |
| 06 Jun 17 |
31.91000 -0.22 |
32.35 | 31.72 | 32.22 | 15,681 |
| 02 Jun 17 |
32.13000 +0.13 |
32.51 | 31.82 | 31.82 | 14,400 |
| 01 Jun 17 |
32.00000 +0.14 |
32.06 | 31.83 | 32.00 | 16,858 |
| 31 May 17 |
31.86500 -0.16 |
32.00 | 31.64 | 32.00 | 23,990 |
| 30 May 17 |
32.02000 -0.33 |
32.32 | 31.00 | 32.32 | 46,022 |
| 29 May 17 |
32.35000 -0.20 |
32.62 | 32.22 | 32.60 | 5,563 |
| 26 May 17 |
32.55000 -0.60 |
33.40 | 32.42 | 33.04 | 22,037 |
| 25 May 17 |
33.15000 +0.30 |
33.25 | 32.60 | 32.94 | 14,421 |
| 24 May 17 |
32.85000 -0.45 |
33.33 | 32.44 | 32.90 | 35,009 |
| 23 May 17 |
33.30000 -0.03 |
33.72 | 33.19 | 33.19 | 20,853 |
| 22 May 17 |
33.33000 +0.05 |
33.49 | 33.17 | 33.49 | 14,000 |
| 19 May 17 |
33.28500 +0.17 |
33.33 | 32.99 | 33.22 | 19,642 |
| 18 May 17 |
33.12000 -0.10 |
33.28 | 32.92 | 33.22 | 27,518 |
| 17 May 17 |
33.22500 -0.28 |
33.97 | 33.22 | 33.37 | 45,167 |
| 16 May 17 |
33.50500 +0.21 |
33.67 | 33.10 | 33.15 | 21,437 |
| 15 May 17 |
33.29500 +0.04 |
33.48 | 33.17 | 33.17 | 18,029 |
| 12 May 17 |
33.25000 -0.31 |
33.61 | 33.05 | 33.61 | 18,200 |
| 11 May 17 |
33.56500 +0.09 |
34.09 | 33.51 | 33.51 | 33,777 |
| 10 May 17 |
33.47000 -0.17 |
33.65 | 33.40 | 33.65 | 6,825 |
| 09 May 17 |
33.64000 +0.08 |
33.73 | 33.35 | 33.62 | 16,563 |
| 08 May 17 |
33.55500 -0.15 |
33.79 | 33.26 | 33.79 | 21,130 |
| 05 May 17 |
33.70000 -0.30 |
33.85 | 33.30 | 33.85 | 19,786 |
| 04 May 17 |
34.00000 +0.18 |
34.00 | 33.58 | 33.80 | 28,177 |
| 03 May 17 |
33.82000 +0.29 |
33.85 | 33.31 | 33.75 | 25,515 |
| 02 May 17 |
33.52500 +0.12 |
33.59 | 33.22 | 33.35 | 20,975 |
| 28 Apr 17 |
33.41000 +0.12 |
33.50 | 33.25 | 33.25 | 20,199 |
| 27 Apr 17 |
33.29500 +0.35 |
33.75 | 32.78 | 32.79 | 36,192 |
| 26 Apr 17 |
32.94500 +0.19 |
33.15 | 32.75 | 32.75 | 42,388 |
| 25 Apr 17 |
32.75000 -0.01 |
32.80 | 32.62 | 32.63 | 15,359 |
| 24 Apr 17 |
32.75500 +0.19 |
32.76 | 32.58 | 32.74 | 24,004 |
| 21 Apr 17 |
32.56500 +0.02 |
32.65 | 32.17 | 32.35 | 15,635 |
| 20 Apr 17 |
32.54500 +0.54 |
32.75 | 31.98 | 32.00 | 40,811 |
| 19 Apr 17 |
32.00000 +0.25 |
32.00 | 31.74 | 31.74 | 25,702 |
| 18 Apr 17 |
31.75000 +0.05 |
31.90 | 31.40 | 31.72 | 23,486 |
| 13 Apr 17 |
31.70000 -0.10 |
31.90 | 31.64 | 31.75 | 18,394 |
| 12 Apr 17 |
31.80000 +0.49 |
31.85 | 31.32 | 31.35 | 20,597 |
| 11 Apr 17 |
31.30500 +0.31 |
31.76 | 30.84 | 31.00 | 47,138 |
| 10 Apr 17 |
31.00000 +0.12 |
31.00 | 30.80 | 31.00 | 13,119 |
| 07 Apr 17 |
30.88000 -0.12 |
31.00 | 30.69 | 31.00 | 10,287 |
| 06 Apr 17 |
31.00000 +0.00 |
31.00 | 30.69 | 30.80 | 13,164 |
| 05 Apr 17 |
31.00000 +0.17 |
31.00 | 30.51 | 30.98 | 19,411 |
| 04 Apr 17 |
30.82500 +0.01 |
31.00 | 30.65 | 31.00 | 13,271 |
| 03 Apr 17 |
30.81500 -0.10 |
31.00 | 30.75 | 30.75 | 7,699 |
| 31 Mar 17 |
30.91500 -0.08 |
30.99 | 30.67 | 30.99 | 8,449 |
| 30 Mar 17 |
31.00000 +0.59 |
31.17 | 30.39 | 30.50 | 33,389 |
| 29 Mar 17 |
30.41000 -0.18 |
30.90 | 30.05 | 30.65 | 10,279 |
| 28 Mar 17 |
30.59500 +0.34 |
30.65 | 30.11 | 30.35 | 6,750 |
| 27 Mar 17 |
30.25000 -0.36 |
30.90 | 30.01 | 30.90 | 18,314 |
| 24 Mar 17 |
30.61000 -0.11 |
30.80 | 30.41 | 30.80 | 8,262 |
| 23 Mar 17 |
30.72000 +0.01 |
30.72 | 30.52 | 30.65 | 6,600 |
| 22 Mar 17 |
30.71000 -0.12 |
30.76 | 30.20 | 30.75 | 21,099 |
| 21 Mar 17 |
30.83000 -0.52 |
31.40 | 30.75 | 31.40 | 9,757 |
| 20 Mar 17 |
31.35000 +0.24 |
31.35 | 30.83 | 30.95 | 15,752 |
| 17 Mar 17 |
31.11500 +0.38 |
31.11 | 30.73 | 30.99 | 20,812 |
| 16 Mar 17 |
30.74000 +0.06 |
31.00 | 30.61 | 30.90 | 9,415 |
| 15 Mar 17 |
30.68000 -0.17 |
30.78 | 30.58 | 30.77 | 5,473 |
| 14 Mar 17 |
30.85000 -0.19 |
31.04 | 30.63 | 31.04 | 7,623 |
| 13 Mar 17 |
31.04000 -0.18 |
31.20 | 30.99 | 31.20 | 4,301 |
| 10 Mar 17 |
31.22000 +0.24 |
31.25 | 31.00 | 31.00 | 10,828 |
| 09 Mar 17 |
30.97500 +0.02 |
31.00 | 30.57 | 30.70 | 10,760 |
| 08 Mar 17 |
30.95500 +0.08 |
31.13 | 30.86 | 30.88 | 16,679 |
| 07 Mar 17 |
30.88000 +0.06 |
30.95 | 30.51 | 30.80 | 22,267 |
| 06 Mar 17 |
30.81500 -0.13 |
31.10 | 30.52 | 30.75 | 11,629 |
| 03 Mar 17 |
30.94500 -0.35 |
31.23 | 30.19 | 30.82 | 35,856 |
| 02 Mar 17 |
31.29000 +0.24 |
31.29 | 30.92 | 30.92 | 8,069 |
| 01 Mar 17 |
31.05000 +0.24 |
31.27 | 30.85 | 30.85 | 10,313 |
| 28 Feb 17 |
30.80500 +0.10 |
30.83 | 30.53 | 30.69 | 11,490 |
| 27 Feb 17 |
30.71000 -0.04 |
30.89 | 30.57 | 30.83 | 9,316 |
| 24 Feb 17 |
30.74500 -0.30 |
31.05 | 30.56 | 31.04 | 15,328 |
| 23 Feb 17 |
31.04000 -0.46 |
31.79 | 30.85 | 31.59 | 25,086 |
| 22 Feb 17 |
31.50000 +0.00 |
31.89 | 31.50 | 31.51 | 10,938 |
| 21 Feb 17 |
31.50000 +0.19 |
31.70 | 31.10 | 31.10 | 9,798 |
| 20 Feb 17 |
31.31000 +0.17 |
31.58 | 31.30 | 31.30 | 7,308 |
| 17 Feb 17 |
31.14000 -0.26 |
31.58 | 31.14 | 31.50 | 11,914 |
| 16 Feb 17 |
31.40000 -0.12 |
31.60 | 31.13 | 31.52 | 25,926 |
| 15 Feb 17 |
31.52000 -0.12 |
32.00 | 31.49 | 31.90 | 22,312 |
| 14 Feb 17 |
31.64000 -0.16 |
31.90 | 31.63 | 31.84 | 11,587 |
| 13 Feb 17 |
31.79500 +0.40 |
31.96 | 31.47 | 31.80 | 33,466 |
| 10 Feb 17 |
31.40000 +0.25 |
31.69 | 31.22 | 31.34 | 9,292 |
| 09 Feb 17 |
31.14500 +0.37 |
31.40 | 30.95 | 30.95 | 18,799 |
| 08 Feb 17 |
30.77500 +0.15 |
30.94 | 30.59 | 30.68 | 19,245 |
| 07 Feb 17 |
30.62000 -0.22 |
31.24 | 30.62 | 30.80 | 31,455 |
| 06 Feb 17 |
30.84500 -0.68 |
31.42 | 30.84 | 31.40 | 26,918 |
| 03 Feb 17 |
31.52000 -0.28 |
31.82 | 31.17 | 31.55 | 15,992 |
| 02 Feb 17 |
31.80500 +0.16 |
31.89 | 31.51 | 31.51 | 10,435 |
| 01 Feb 17 |
31.64500 +0.23 |
31.92 | 31.50 | 31.63 | 20,099 |
| 31 Jan 17 |
31.41500 -0.22 |
31.77 | 31.11 | 31.27 | 10,999 |
| 30 Jan 17 |
31.63500 -0.20 |
31.90 | 31.43 | 31.69 | 18,773 |
| 27 Jan 17 |
31.84000 -0.07 |
31.92 | 31.80 | 31.82 | 19,370 |
| 26 Jan 17 |
31.90500 +0.00 |
31.94 | 31.77 | 31.91 | 32,145 |
| 25 Jan 17 |
31.90500 -0.04 |
31.94 | 31.78 | 31.92 | 35,362 |
| 24 Jan 17 |
31.94500 +0.18 |
31.94 | 31.62 | 31.80 | 16,611 |
| 23 Jan 17 |
31.76000 +0.26 |
31.84 | 31.45 | 31.50 | 25,897 |
| 20 Jan 17 |
31.50000 +0.08 |
31.72 | 31.00 | 31.00 | 18,475 |
| 19 Jan 17 |
31.42500 +0.20 |
31.49 | 31.16 | 31.19 | 7,785 |
| 18 Jan 17 |
31.22000 +0.08 |
31.23 | 30.91 | 31.06 | 17,121 |
| 17 Jan 17 |
31.14000 -0.19 |
31.24 | 30.80 | 31.01 | 23,269 |
| 16 Jan 17 |
31.32500 -0.03 |
31.63 | 31.00 | 31.63 | 33,914 |
| 13 Jan 17 |
31.35500 +0.26 |
31.48 | 31.09 | 31.17 | 12,829 |
| 12 Jan 17 |
31.09500 -0.52 |
31.50 | 31.00 | 31.41 | 28,438 |
| 11 Jan 17 |
31.61000 -0.31 |
32.00 | 31.61 | 31.94 | 40,664 |
| 10 Jan 17 |
31.91500 -0.03 |
32.17 | 31.81 | 32.17 | 32,360 |
| 09 Jan 17 |
31.95000 +0.31 |
32.19 | 31.67 | 31.70 | 35,326 |
| 06 Jan 17 |
31.64000 +0.23 |
31.90 | 31.36 | 31.42 | 52,830 |
| 05 Jan 17 |
31.41000 +0.31 |
31.50 | 30.94 | 30.94 | 53,656 |
| 04 Jan 17 |
31.10000 +0.27 |
31.35 | 30.76 | 30.76 | 16,691 |
| 03 Jan 17 |
30.83000 +0.02 |
31.22 | 30.81 | 30.90 | 24,547 |
| 02 Jan 17 |
30.80500 +0.01 |
31.31 | 30.61 | 30.61 | 20,083 |
| 30 Dec 16 |
30.79000 +0.03 |
30.90 | 30.61 | 30.61 | 7,138 |
| 29 Dec 16 |
30.76500 -0.06 |
30.77 | 30.60 | 30.60 | 13,126 |
| 28 Dec 16 |
30.82500 -0.05 |
31.08 | 30.73 | 30.85 | 10,670 |
| 27 Dec 16 |
30.87500 -0.08 |
31.06 | 30.69 | 30.69 | 15,751 |
| 23 Dec 16 |
30.96000 +0.33 |
31.10 | 30.55 | 30.55 | 10,431 |
| 22 Dec 16 |
30.63000 -0.37 |
31.06 | 30.31 | 30.90 | 26,848 |
| 21 Dec 16 |
31.00000 +0.00 |
31.25 | 30.75 | 31.10 | 45,539 |
| 20 Dec 16 |
30.99500 +0.14 |
31.09 | 30.55 | 30.55 | 41,943 |
| 19 Dec 16 |
30.86000 +0.39 |
30.95 | 30.61 | 30.75 | 21,207 |
| 16 Dec 16 |
30.47500 -0.27 |
30.90 | 30.48 | 30.80 | 37,130 |
| 15 Dec 16 |
30.75000 +0.39 |
30.75 | 30.03 | 30.03 | 16,995 |
| 14 Dec 16 |
30.36500 -0.33 |
30.74 | 29.95 | 30.00 | 25,916 |
| 13 Dec 16 |
30.69500 +0.50 |
30.75 | 30.17 | 30.20 | 17,169 |
| 12 Dec 16 |
30.19500 -0.25 |
30.79 | 30.00 | 30.10 | 25,288 |
| 09 Dec 16 |
30.44500 -0.26 |
30.75 | 30.17 | 30.50 | 40,300 |
| 08 Dec 16 |
30.70000 +0.80 |
30.75 | 29.81 | 29.81 | 31,658 |
| 07 Dec 16 |
29.90000 +0.40 |
30.00 | 29.43 | 29.55 | 24,717 |
| 06 Dec 16 |
29.50000 +0.06 |
29.50 | 29.18 | 29.30 | 29,867 |
| 05 Dec 16 |
29.44000 -0.46 |
29.99 | 29.31 | 29.99 | 19,535 |
| 02 Dec 16 |
29.90000 -0.06 |
30.00 | 29.64 | 29.74 | 6,978 |
| 01 Dec 16 |
29.95500 +0.16 |
30.00 | 29.69 | 29.86 | 8,942 |
| 30 Nov 16 |
29.80000 +0.15 |
29.95 | 29.30 | 29.30 | 13,576 |
| 29 Nov 16 |
29.64500 -0.11 |
29.65 | 29.11 | 29.63 | 14,515 |
| 28 Nov 16 |
29.76000 +0.30 |
29.82 | 29.48 | 29.50 | 4,708 |
| 25 Nov 16 |
29.46500 +0.07 |
29.80 | 29.35 | 29.49 | 7,238 |
| 24 Nov 16 |
29.40000 -0.30 |
29.80 | 29.11 | 29.80 | 27,752 |
| 23 Nov 16 |
29.70000 -0.34 |
30.09 | 29.23 | 29.96 | 39,496 |
| 22 Nov 16 |
30.04500 +0.00 |
30.40 | 29.85 | 30.40 | 19,048 |
| 21 Nov 16 |
30.04500 -0.41 |
30.49 | 30.02 | 30.25 | 2,836 |
| 18 Nov 16 |
30.45000 +0.32 |
30.75 | 30.00 | 30.00 | 17,356 |
| 17 Nov 16 |
30.13000 -0.12 |
30.24 | 29.91 | 30.01 | 12,807 |
| 16 Nov 16 |
30.25000 +0.16 |
30.26 | 30.00 | 30.14 | 7,698 |
| 15 Nov 16 |
30.09000 +0.12 |
30.41 | 29.86 | 30.17 | 13,309 |
| 14 Nov 16 |
29.97000 -0.11 |
30.36 | 29.86 | 30.36 | 22,437 |
| 11 Nov 16 |
30.07500 -0.13 |
30.68 | 29.85 | 30.51 | 23,459 |
| 10 Nov 16 |
30.21000 -0.16 |
30.85 | 30.17 | 30.64 | 16,412 |
| 09 Nov 16 |
30.36500 +0.03 |
30.80 | 29.90 | 29.99 | 22,714 |
| 08 Nov 16 |
30.33000 +0.03 |
30.44 | 30.02 | 30.34 | 20,448 |
| 07 Nov 16 |
30.30000 +0.13 |
30.61 | 29.94 | 29.94 | 13,204 |
| 04 Nov 16 |
30.17000 -0.22 |
30.26 | 29.97 | 30.11 | 11,618 |
| 03 Nov 16 |
30.38500 +0.31 |
30.40 | 29.90 | 30.15 | 10,121 |
| 02 Nov 16 |
30.08000 -0.77 |
30.74 | 30.02 | 30.74 | 12,779 |
| 01 Nov 16 |
30.85000 +0.28 |
30.85 | 30.43 | 30.61 | 6,506 |
| 31 Oct 16 |
30.56500 -0.24 |
30.80 | 30.32 | 30.80 | 6,939 |
| 28 Oct 16 |
30.80500 +0.11 |
30.85 | 30.40 | 30.60 | 24,402 |
| 27 Oct 16 |
30.69500 +0.12 |
30.85 | 30.14 | 30.85 | 9,443 |
| 26 Oct 16 |
30.57500 +0.30 |
30.62 | 30.10 | 30.50 | 11,413 |
| 25 Oct 16 |
30.28000 -0.21 |
30.83 | 30.25 | 30.83 | 11,414 |
| 24 Oct 16 |
30.49000 +0.52 |
30.69 | 30.10 | 30.33 | 15,180 |
| 21 Oct 16 |
29.97000 -0.61 |
30.70 | 29.91 | 30.70 | 22,032 |
| 20 Oct 16 |
30.57500 -0.14 |
30.91 | 30.36 | 30.75 | 16,232 |
| 19 Oct 16 |
30.71500 +0.32 |
31.00 | 30.09 | 30.23 | 14,003 |
| 18 Oct 16 |
30.40000 +0.00 |
30.95 | 30.40 | 30.49 | 37,143 |
| 17 Oct 16 |
30.40000 +0.25 |
30.70 | 30.25 | 30.44 | 37,683 |
| 14 Oct 16 |
30.14500 +0.75 |
30.43 | 29.25 | 29.40 | 21,748 |
| 13 Oct 16 |
29.40000 -0.50 |
29.75 | 29.14 | 29.75 | 13,859 |
| 12 Oct 16 |
29.89500 +0.16 |
30.07 | 29.64 | 30.07 | 5,294 |
| 11 Oct 16 |
29.74000 +0.23 |
30.10 | 29.51 | 29.78 | 17,720 |
| 10 Oct 16 |
29.51500 +0.39 |
29.94 | 29.24 | 29.40 | 18,279 |
| 07 Oct 16 |
29.13000 -0.36 |
29.55 | 29.00 | 29.42 | 19,754 |
| 06 Oct 16 |
29.49000 +0.24 |
29.50 | 29.28 | 29.45 | 12,242 |
| 05 Oct 16 |
29.25500 +0.20 |
29.50 | 29.01 | 29.31 | 9,149 |
| 04 Oct 16 |
29.05500 +0.13 |
29.34 | 28.70 | 28.70 | 15,215 |
| 30 Sep 16 |
28.93000 +0.37 |
29.39 | 28.31 | 28.64 | 13,626 |
| 29 Sep 16 |
28.56000 -1.19 |
30.25 | 28.39 | 29.82 | 52,951 |
| 28 Sep 16 |
29.75000 +0.15 |
30.00 | 29.61 | 29.69 | 13,380 |
| 27 Sep 16 |
29.60000 -0.41 |
29.89 | 29.11 | 29.82 | 7,656 |
| 26 Sep 16 |
30.01000 +0.10 |
30.10 | 29.80 | 30.08 | 13,479 |
| 23 Sep 16 |
29.91000 -0.30 |
30.41 | 29.80 | 29.90 | 8,309 |
| 22 Sep 16 |
30.21000 +0.26 |
30.49 | 29.71 | 29.71 | 10,162 |
| 21 Sep 16 |
29.95000 +0.06 |
30.33 | 29.79 | 29.79 | 8,190 |
| 20 Sep 16 |
29.89500 -0.31 |
30.39 | 29.80 | 30.39 | 6,168 |
| 19 Sep 16 |
30.20000 +0.67 |
30.49 | 29.46 | 29.75 | 32,104 |
| 16 Sep 16 |
29.53000 +0.06 |
29.74 | 29.30 | 29.30 | 14,251 |
| 15 Sep 16 |
29.47500 +0.23 |
29.78 | 29.18 | 29.18 | 13,039 |
| 14 Sep 16 |
29.25000 -0.23 |
29.74 | 29.22 | 29.35 | 11,926 |
| 13 Sep 16 |
29.48000 +0.04 |
29.67 | 29.29 | 29.30 | 6,469 |
| 12 Sep 16 |
29.44000 -0.73 |
29.80 | 29.09 | 29.50 | 14,191 |
| 09 Sep 16 |
30.16500 +0.13 |
30.52 | 29.60 | 30.07 | 27,918 |
| 08 Sep 16 |
30.04000 -0.09 |
30.30 | 29.82 | 29.92 | 8,925 |
| 07 Sep 16 |
30.13500 +0.18 |
30.45 | 29.80 | 29.80 | 7,703 |
| 06 Sep 16 |
29.95000 -0.36 |
30.67 | 29.91 | 30.56 | 11,160 |
| 05 Sep 16 |
30.31500 +0.12 |
30.72 | 29.83 | 30.15 | 25,140 |
| 02 Sep 16 |
30.19500 +0.26 |
30.25 | 29.80 | 29.80 | 18,771 |
| 01 Sep 16 |
29.93500 +0.23 |
30.47 | 29.90 | 29.94 | 12,429 |
| 31 Aug 16 |
29.71000 -0.52 |
30.25 | 29.63 | 30.01 | 23,999 |
| 30 Aug 16 |
30.22500 -0.12 |
30.57 | 30.18 | 30.39 | 4,561 |
| 29 Aug 16 |
30.34500 +0.14 |
30.60 | 29.84 | 30.47 | 10,622 |
| 26 Aug 16 |
30.20000 +0.19 |
30.35 | 29.84 | 30.35 | 9,218 |
| 25 Aug 16 |
30.01500 -0.63 |
30.62 | 29.78 | 30.45 | 18,954 |
| 24 Aug 16 |
30.64500 +0.11 |
30.85 | 30.45 | 30.69 | 23,693 |
| 23 Aug 16 |
30.53000 +0.30 |
30.58 | 30.07 | 30.11 | 17,277 |
| 22 Aug 16 |
30.23000 +0.23 |
30.55 | 29.92 | 30.15 | 16,421 |
| 19 Aug 16 |
30.00500 +0.10 |
30.24 | 29.50 | 30.00 | 16,205 |
| 18 Aug 16 |
29.90000 +0.03 |
30.23 | 29.71 | 29.72 | 10,992 |
| 17 Aug 16 |
29.87000 -0.19 |
30.45 | 29.64 | 30.45 | 10,148 |
| 16 Aug 16 |
30.06500 +0.08 |
30.49 | 29.83 | 29.90 | 37,118 |
| 15 Aug 16 |
29.99000 +0.20 |
30.00 | 29.65 | 29.67 | 9,452 |
| 12 Aug 16 |
29.78500 -0.01 |
29.97 | 29.50 | 29.50 | 20,462 |
| 11 Aug 16 |
29.79500 +0.51 |
30.00 | 29.40 | 29.61 | 13,009 |
| 10 Aug 16 |
29.28500 +0.15 |
29.67 | 29.14 | 29.39 | 16,113 |
| 09 Aug 16 |
29.13500 -0.10 |
29.56 | 29.04 | 29.08 | 16,653 |
| 08 Aug 16 |
29.23500 -0.06 |
29.40 | 28.99 | 28.99 | 16,428 |
| 05 Aug 16 |
29.30000 +0.20 |
29.36 | 28.81 | 28.81 | 7,860 |
| 04 Aug 16 |
29.09500 +0.47 |
29.36 | 28.10 | 28.58 | 33,395 |
| 03 Aug 16 |
28.63000 +0.25 |
28.63 | 28.33 | 28.51 | 27,935 |
| 02 Aug 16 |
28.37500 +0.03 |
28.67 | 28.05 | 28.05 | 20,418 |
| 01 Aug 16 |
28.34500 +0.05 |
28.75 | 28.34 | 28.60 | 11,316 |
| 29 Jul 16 |
28.30000 -0.30 |
28.59 | 27.90 | 28.50 | 22,120 |
| 28 Jul 16 |
28.60000 -0.59 |
29.40 | 28.07 | 29.40 | 21,815 |
| 27 Jul 16 |
29.19500 +0.90 |
29.54 | 28.00 | 28.03 | 23,024 |
| 26 Jul 16 |
28.29500 +0.10 |
28.48 | 28.20 | 28.20 | 7,692 |
| 25 Jul 16 |
28.19000 -0.25 |
28.51 | 28.19 | 28.25 | 9,974 |
| 22 Jul 16 |
28.44000 -0.15 |
28.66 | 28.25 | 28.66 | 6,799 |
| 21 Jul 16 |
28.59500 +0.15 |
28.72 | 28.36 | 28.44 | 11,255 |
| 20 Jul 16 |
28.44000 -0.36 |
28.80 | 28.33 | 28.80 | 14,793 |
| 19 Jul 16 |
28.80000 -0.20 |
29.16 | 28.43 | 28.95 | 22,275 |
| 18 Jul 16 |
28.99500 -0.45 |
29.63 | 28.91 | 29.49 | 16,203 |
| 15 Jul 16 |
29.45000 +0.47 |
29.56 | 28.83 | 28.98 | 16,484 |
| 14 Jul 16 |
28.98000 -0.13 |
29.43 | 28.79 | 29.43 | 10,557 |
| 13 Jul 16 |
29.10500 +0.18 |
29.67 | 29.10 | 29.24 | 33,521 |
| 12 Jul 16 |
28.92000 +0.84 |
29.24 | 27.75 | 27.75 | 37,058 |
| 11 Jul 16 |
28.07500 +0.45 |
28.18 | 27.53 | 27.53 | 9,791 |
| 08 Jul 16 |
27.62500 +0.15 |
28.00 | 27.39 | 27.65 | 12,187 |
| 07 Jul 16 |
27.47500 +0.50 |
27.75 | 27.00 | 27.00 | 19,743 |
| 06 Jul 16 |
26.97500 +0.00 |
27.02 | 26.50 | 26.85 | 28,273 |
| 05 Jul 16 |
26.97500 -0.29 |
27.17 | 26.88 | 27.10 | 17,325 |
| 04 Jul 16 |
27.26500 +0.14 |
27.27 | 27.10 | 27.20 | 11,597 |
| 01 Jul 16 |
27.13000 +0.17 |
27.27 | 26.73 | 26.73 | 15,971 |
| 30 Jun 16 |
26.95500 +0.63 |
27.16 | 26.11 | 26.61 | 30,161 |
| 29 Jun 16 |
26.33000 +0.71 |
26.35 | 25.95 | 26.00 | 19,441 |
| 28 Jun 16 |
25.62000 -0.18 |
26.66 | 25.62 | 26.66 | 34,331 |
| 27 Jun 16 |
25.80000 -1.25 |
27.40 | 25.78 | 27.40 | 32,838 |
| 24 Jun 16 |
27.04500 -0.31 |
27.48 | 26.03 | 26.14 | 73,747 |
| 23 Jun 16 |
27.35500 +0.18 |
27.50 | 27.15 | 27.47 | 16,989 |
| 22 Jun 16 |
27.17500 -0.13 |
27.75 | 27.07 | 27.75 | 27,848 |
| 21 Jun 16 |
27.30000 +0.05 |
27.49 | 27.24 | 27.48 | 21,896 |
| 20 Jun 16 |
27.25000 +1.22 |
27.38 | 26.64 | 26.65 | 32,025 |
| 17 Jun 16 |
26.03500 -0.36 |
27.07 | 26.03 | 27.04 | 82,849 |
| 16 Jun 16 |
26.40000 -0.74 |
27.16 | 26.40 | 27.13 | 35,285 |
| 15 Jun 16 |
27.13500 +0.00 |
27.57 | 27.11 | 27.57 | 46,698 |
| 14 Jun 16 |
27.13500 +0.36 |
27.30 | 26.66 | 26.95 | 34,015 |
| 13 Jun 16 |
26.77000 -1.97 |
28.60 | 26.60 | 28.60 | 62,286 |
| 10 Jun 16 |
28.73500 -0.22 |
28.98 | 28.45 | 28.90 | 11,724 |
| 09 Jun 16 |
28.95000 -0.38 |
29.57 | 28.50 | 29.55 | 38,216 |
| 08 Jun 16 |
29.33000 -0.93 |
29.98 | 29.18 | 29.98 | 34,356 |
| 07 Jun 16 |
30.26000 -0.43 |
30.75 | 29.85 | 30.51 | 44,829 |
| 06 Jun 16 |
30.69500 +0.19 |
30.98 | 30.58 | 30.84 | 18,532 |
| 03 Jun 16 |
30.50000 -0.01 |
30.57 | 30.19 | 30.50 | 57,507 |
| 02 Jun 16 |
30.51000 +0.01 |
30.58 | 30.45 | 30.50 | 39,106 |
| 01 Jun 16 |
30.50000 +0.00 |
30.66 | 30.41 | 30.66 | 19,632 |
| 31 May 16 |
30.50000 +0.00 |
30.55 | 30.39 | 30.50 | 23,760 |
| 30 May 16 |
30.50000 -0.19 |
30.80 | 30.30 | 30.80 | 9,879 |
| 27 May 16 |
30.69000 +0.09 |
30.69 | 30.35 | 30.35 | 20,777 |
| 26 May 16 |
30.60000 +0.12 |
30.65 | 30.42 | 30.48 | 15,359 |
| 25 May 16 |
30.48000 +0.05 |
30.60 | 30.36 | 30.36 | 13,528 |
| 24 May 16 |
30.43000 +0.13 |
30.58 | 30.25 | 30.55 | 17,001 |
| 23 May 16 |
30.30500 -0.11 |
30.50 | 30.31 | 30.40 | 9,432 |
| 20 May 16 |
30.42000 -0.04 |
30.59 | 30.35 | 30.35 | 10,019 |
| 19 May 16 |
30.46000 -0.24 |
30.64 | 30.27 | 30.60 | 15,259 |
| 18 May 16 |
30.69500 -0.41 |
31.12 | 30.56 | 30.68 | 19,526 |
| 17 May 16 |
31.10000 +0.00 |
31.46 | 30.94 | 31.22 | 23,129 |
| 13 May 16 |
31.10000 +0.13 |
31.40 | 30.31 | 30.62 | 12,626 |
| 12 May 16 |
30.97500 +0.33 |
31.40 | 29.77 | 30.40 | 39,594 |
| 11 May 16 |
30.65000 -0.08 |
31.00 | 30.54 | 30.89 | 12,252 |
| 10 May 16 |
30.72500 +0.06 |
31.00 | 30.57 | 31.00 | 4,494 |
| 09 May 16 |
30.67000 +0.08 |
31.05 | 30.28 | 30.28 | 12,857 |
| 06 May 16 |
30.59000 +0.00 |
31.11 | 30.45 | 30.60 | 30,441 |
| 05 May 16 |
30.59500 +0.39 |
30.60 | 30.06 | 30.35 | 8,211 |
| 04 May 16 |
30.20000 -0.38 |
30.56 | 30.12 | 30.15 | 11,421 |
| 03 May 16 |
30.58500 -0.04 |
30.83 | 30.25 | 30.41 | 16,429 |
| 02 May 16 |
30.62000 +0.12 |
30.90 | 30.21 | 30.90 | 12,786 |
| 29 Apr 16 |
30.50000 -0.84 |
31.36 | 30.45 | 30.99 | 33,341 |
| 28 Apr 16 |
31.34500 +0.22 |
31.50 | 31.01 | 31.40 | 18,825 |
| 27 Apr 16 |
31.12000 -0.08 |
31.50 | 31.01 | 31.08 | 25,545 |
| 26 Apr 16 |
31.20000 +0.61 |
31.30 | 30.67 | 30.88 | 85,377 |
| 25 Apr 16 |
30.59000 +0.02 |
31.03 | 30.56 | 30.60 | 12,858 |
| 22 Apr 16 |
30.57000 +0.27 |
30.89 | 30.20 | 30.40 | 12,523 |
| 21 Apr 16 |
30.29500 -0.66 |
31.03 | 30.30 | 30.85 | 13,065 |
| 20 Apr 16 |
30.95000 +0.35 |
31.04 | 30.71 | 30.98 | 22,597 |
| 19 Apr 16 |
30.60000 +0.10 |
30.89 | 30.50 | 30.54 | 18,629 |
| 18 Apr 16 |
30.50000 +0.48 |
30.54 | 29.76 | 30.01 | 27,370 |
| 15 Apr 16 |
30.02500 -0.53 |
30.83 | 30.01 | 30.20 | 18,863 |
| 14 Apr 16 |
30.55500 +0.23 |
30.71 | 30.15 | 30.68 | 18,799 |
| 13 Apr 16 |
30.32500 +0.11 |
30.50 | 30.17 | 30.19 | 20,224 |
| 12 Apr 16 |
30.22000 -0.18 |
30.68 | 30.20 | 30.68 | 15,578 |
| 11 Apr 16 |
30.39500 -0.05 |
30.76 | 30.30 | 30.48 | 12,310 |
| 08 Apr 16 |
30.44500 -0.31 |
31.00 | 30.35 | 30.81 | 25,728 |
| 07 Apr 16 |
30.75500 +0.21 |
30.91 | 30.50 | 30.84 | 13,265 |
| 06 Apr 16 |
30.54000 -0.28 |
30.86 | 30.24 | 30.70 | 22,740 |
| 05 Apr 16 |
30.82000 -0.28 |
31.05 | 30.40 | 30.60 | 21,309 |
| 04 Apr 16 |
31.10000 +1.03 |
31.30 | 30.00 | 30.15 | 38,875 |
| 01 Apr 16 |
30.06500 +0.34 |
30.13 | 29.41 | 29.89 | 37,847 |
| 31 Mar 16 |
29.72500 -1.73 |
30.80 | 29.54 | 30.80 | 65,625 |
| 30 Mar 16 |
31.46000 +0.02 |
31.50 | 31.35 | 31.50 | 22,656 |
| 29 Mar 16 |
31.44000 -0.02 |
31.50 | 31.17 | 31.31 | 46,225 |
| 24 Mar 16 |
31.46000 +0.01 |
31.50 | 30.90 | 31.18 | 19,229 |
| 23 Mar 16 |
31.44500 +0.13 |
31.50 | 31.06 | 31.24 | 27,539 |
| 22 Mar 16 |
31.31500 +0.04 |
31.39 | 30.66 | 31.21 | 25,781 |
| 21 Mar 16 |
31.27500 +0.05 |
31.40 | 31.10 | 31.25 | 27,522 |
| 18 Mar 16 |
31.23000 +0.43 |
31.30 | 30.80 | 30.80 | 38,524 |
| 17 Mar 16 |
30.80000 -0.35 |
31.49 | 30.59 | 30.95 | 42,334 |
| 16 Mar 16 |
31.15000 +0.28 |
31.25 | 30.67 | 30.80 | 27,546 |
| 15 Mar 16 |
30.87000 +0.04 |
30.97 | 30.52 | 30.80 | 29,513 |
| 14 Mar 16 |
30.83500 +0.19 |
30.85 | 30.58 | 30.72 | 30,825 |
| 11 Mar 16 |
30.64000 +0.45 |
30.81 | 30.44 | 30.44 | 49,350 |
| 10 Mar 16 |
30.19000 -0.48 |
30.85 | 30.11 | 30.30 | 23,821 |
| 09 Mar 16 |
30.66500 -0.22 |
30.84 | 30.39 | 30.49 | 10,116 |
| 08 Mar 16 |
30.89000 -0.08 |
31.20 | 30.50 | 30.65 | 31,358 |
| 07 Mar 16 |
30.97000 +0.49 |
30.98 | 30.30 | 30.50 | 50,220 |
| 04 Mar 16 |
30.48000 +0.39 |
30.48 | 30.05 | 30.05 | 62,176 |
| 03 Mar 16 |
30.09500 +0.43 |
30.20 | 29.50 | 29.50 | 43,266 |
| 02 Mar 16 |
29.66000 +0.81 |
29.76 | 29.01 | 29.13 | 33,629 |
| 01 Mar 16 |
28.85500 +0.75 |
29.26 | 28.25 | 28.25 | 60,240 |
| 29 Feb 16 |
28.10000 +1.89 |
28.25 | 25.94 | 26.30 | 67,805 |
| 26 Feb 16 |
26.21500 +0.24 |
26.46 | 25.91 | 26.20 | 20,964 |
| 25 Feb 16 |
25.97500 +0.07 |
26.40 | 25.82 | 26.40 | 15,033 |
| 24 Feb 16 |
25.91000 -0.47 |
26.40 | 25.76 | 26.40 | 16,846 |
| 23 Feb 16 |
26.37500 +0.35 |
26.60 | 25.97 | 25.97 | 11,422 |
| 22 Feb 16 |
26.02000 +0.14 |
26.52 | 25.93 | 26.10 | 21,119 |
| 19 Feb 16 |
25.88500 -0.31 |
26.65 | 25.74 | 26.05 | 23,219 |
| 18 Feb 16 |
26.19000 +0.06 |
26.60 | 26.10 | 26.55 | 38,551 |
| 17 Feb 16 |
26.13000 +0.35 |
26.23 | 25.82 | 26.19 | 18,012 |
| 16 Feb 16 |
25.77500 -0.23 |
26.55 | 25.25 | 26.55 | 22,263 |
| 15 Feb 16 |
26.00000 -0.20 |
26.85 | 25.77 | 26.59 | 59,933 |
| 12 Feb 16 |
26.20000 -1.11 |
27.94 | 25.61 | 27.94 | 59,257 |
| 11 Feb 16 |
27.31500 -0.39 |
27.75 | 26.77 | 27.75 | 20,284 |
| 10 Feb 16 |
27.70000 +0.31 |
28.53 | 27.35 | 27.46 | 31,336 |
| 09 Feb 16 |
27.39000 -0.55 |
28.10 | 27.25 | 27.58 | 25,559 |
| 08 Feb 16 |
27.93500 -0.38 |
28.68 | 27.90 | 28.32 | 26,350 |
| 05 Feb 16 |
28.31000 +0.07 |
28.45 | 28.00 | 28.16 | 17,298 |
| 04 Feb 16 |
28.24000 +0.49 |
28.33 | 27.64 | 27.91 | 35,762 |
| 03 Feb 16 |
27.74500 -0.08 |
28.16 | 27.60 | 28.16 | 19,142 |
| 02 Feb 16 |
27.82500 -0.33 |
28.11 | 27.50 | 28.11 | 11,299 |
| 01 Feb 16 |
28.15500 +1.16 |
28.19 | 26.90 | 27.00 | 15,195 |
| 29 Jan 16 |
26.99500 +0.41 |
27.26 | 25.80 | 27.19 | 46,288 |
| 28 Jan 16 |
26.58500 -0.30 |
27.39 | 26.39 | 27.39 | 26,287 |
| 27 Jan 16 |
26.88000 -0.16 |
27.03 | 26.34 | 27.02 | 18,329 |
| 26 Jan 16 |
27.04000 -0.49 |
27.29 | 27.04 | 27.06 | 7,244 |
| 25 Jan 16 |
27.53000 -0.67 |
28.66 | 27.53 | 28.50 | 19,830 |
| 22 Jan 16 |
28.20000 +0.85 |
28.50 | 27.56 | 27.56 | 27,640 |
| 21 Jan 16 |
27.35500 +0.70 |
27.45 | 26.70 | 26.70 | 39,178 |
| 20 Jan 16 |
26.65500 -0.38 |
27.13 | 26.55 | 26.80 | 18,037 |
| 19 Jan 16 |
27.03000 +0.80 |
27.16 | 26.54 | 26.72 | 18,478 |
| 18 Jan 16 |
26.23500 -0.33 |
26.58 | 26.15 | 26.48 | 14,687 |
| 15 Jan 16 |
26.56500 +0.17 |
26.92 | 26.10 | 26.92 | 21,685 |
| 14 Jan 16 |
26.40000 +0.17 |
26.61 | 25.38 | 26.26 | 36,361 |
| 13 Jan 16 |
26.23000 +0.13 |
27.33 | 26.23 | 26.80 | 41,707 |
| 12 Jan 16 |
26.10500 -0.50 |
27.18 | 26.10 | 27.18 | 27,992 |
| 11 Jan 16 |
26.60000 +0.00 |
26.89 | 26.38 | 26.60 | 40,486 |
| 08 Jan 16 |
26.60000 -0.94 |
28.33 | 26.60 | 28.24 | 50,525 |
| 07 Jan 16 |
27.54500 -1.20 |
28.29 | 27.50 | 28.27 | 26,710 |
| 06 Jan 16 |
28.75000 -0.10 |
28.85 | 27.78 | 28.85 | 33,711 |
| 05 Jan 16 |
28.85000 +0.08 |
28.87 | 28.54 | 28.85 | 16,685 |
| 04 Jan 16 |
28.77500 +0.38 |
28.84 | 27.90 | 27.95 | 15,527 |
| 30 Dec 15 |
28.40000 -0.46 |
28.85 | 28.40 | 28.80 | 24,145 |
| 29 Dec 15 |
28.86000 +0.73 |
28.90 | 28.27 | 28.28 | 27,730 |
| 28 Dec 15 |
28.13000 -0.49 |
28.72 | 28.02 | 28.05 | 22,285 |
| 23 Dec 15 |
28.62000 +0.88 |
28.70 | 27.72 | 27.72 | 21,010 |
| 22 Dec 15 |
27.74000 +0.12 |
28.00 | 27.69 | 27.83 | 19,034 |
| 21 Dec 15 |
27.62000 +0.40 |
27.83 | 27.32 | 27.45 | 33,504 |
| 18 Dec 15 |
27.22000 -0.13 |
27.49 | 26.92 | 27.49 | 63,601 |
| 17 Dec 15 |
27.35000 -0.71 |
28.09 | 27.20 | 28.08 | 36,880 |
| 16 Dec 15 |
28.06000 +0.76 |
28.06 | 27.35 | 27.66 | 43,812 |
| 15 Dec 15 |
27.30000 +0.25 |
27.75 | 27.30 | 27.44 | 31,973 |
| 14 Dec 15 |
27.05000 -0.12 |
27.50 | 27.05 | 27.36 | 39,397 |
| 11 Dec 15 |
27.16500 -0.51 |
27.96 | 26.60 | 27.77 | 123,438 |
| 10 Dec 15 |
27.68000 -1.31 |
29.17 | 27.50 | 28.94 | 98,544 |
| 09 Dec 15 |
28.98500 -0.77 |
29.83 | 28.79 | 29.83 | 25,172 |
| 08 Dec 15 |
29.76000 -0.13 |
29.80 | 29.47 | 29.48 | 8,248 |
| 07 Dec 15 |
29.89000 +1.12 |
29.90 | 28.81 | 28.81 | 23,557 |
| 04 Dec 15 |
28.77000 -0.18 |
29.06 | 28.65 | 28.81 | 34,770 |
| 03 Dec 15 |
28.95000 -0.51 |
29.75 | 28.90 | 29.49 | 39,166 |
| 02 Dec 15 |
29.46000 -0.26 |
29.82 | 29.42 | 29.65 | 26,267 |
| 01 Dec 15 |
29.71500 -0.11 |
29.88 | 29.61 | 29.83 | 23,870 |
| 30 Nov 15 |
29.83000 -0.09 |
30.05 | 29.63 | 30.05 | 41,850 |
| 27 Nov 15 |
29.92500 -0.03 |
30.10 | 29.78 | 30.05 | 32,868 |
| 26 Nov 15 |
29.95500 +0.42 |
30.07 | 29.73 | 29.95 | 54,787 |
| 25 Nov 15 |
29.53000 +0.23 |
29.77 | 29.15 | 29.15 | 25,089 |
| 24 Nov 15 |
29.30000 +0.05 |
29.71 | 29.05 | 29.71 | 20,294 |
| 23 Nov 15 |
29.25000 -0.25 |
29.73 | 29.06 | 29.73 | 31,679 |
| 20 Nov 15 |
29.50000 -0.23 |
29.78 | 29.42 | 29.78 | 28,697 |
| 19 Nov 15 |
29.73000 +0.29 |
29.75 | 29.45 | 29.45 | 48,334 |
| 18 Nov 15 |
29.44000 +0.51 |
29.50 | 28.94 | 28.94 | 28,778 |
| 17 Nov 15 |
28.93500 +0.14 |
28.94 | 28.68 | 28.80 | 56,947 |
| 16 Nov 15 |
28.80000 +0.10 |
28.81 | 28.42 | 28.75 | 56,098 |
| 13 Nov 15 |
28.70000 -0.85 |
29.67 | 28.39 | 29.67 | 77,122 |
| 12 Nov 15 |
29.55000 +0.13 |
29.63 | 29.04 | 29.10 | 60,267 |
| 11 Nov 15 |
29.42000 +0.07 |
29.50 | 29.02 | 29.05 | 48,870 |
| 10 Nov 15 |
29.35000 -0.59 |
30.09 | 29.01 | 30.09 | 89,360 |
| 09 Nov 15 |
29.94000 +0.05 |
30.19 | 29.66 | 29.86 | 53,299 |
| 06 Nov 15 |
29.89000 -0.80 |
30.84 | 29.75 | 30.84 | 88,902 |
| 05 Nov 15 |
30.69000 -0.90 |
31.41 | 30.50 | 31.30 | 97,872 |
| 04 Nov 15 |
31.59000 +0.18 |
31.80 | 31.38 | 31.80 | 32,543 |
| 03 Nov 15 |
31.41000 -0.04 |
31.61 | 31.33 | 31.55 | 41,946 |
| 02 Nov 15 |
31.45000 +0.66 |
31.45 | 30.70 | 30.90 | 45,105 |
| 30 Oct 15 |
30.79500 -0.87 |
31.60 | 30.66 | 31.27 | 49,198 |
| 29 Oct 15 |
31.66500 +0.35 |
31.67 | 31.05 | 31.05 | 74,324 |
| 28 Oct 15 |
31.32000 -0.83 |
31.93 | 31.02 | 31.61 | 83,199 |
| 27 Oct 15 |
32.15000 -0.52 |
32.92 | 32.15 | 32.92 | 38,829 |
| 26 Oct 15 |
32.67000 -0.07 |
33.14 | 32.62 | 32.64 | 35,151 |
| 23 Oct 15 |
32.73500 +0.65 |
33.14 | 32.41 | 32.41 | 64,736 |
| 22 Oct 15 |
32.08500 +0.76 |
32.18 | 31.25 | 31.25 | 34,538 |
| 21 Oct 15 |
31.32500 +0.00 |
31.65 | 31.31 | 31.45 | 21,367 |
| 20 Oct 15 |
31.32500 -0.01 |
31.51 | 31.25 | 31.25 | 18,438 |
| 19 Oct 15 |
31.33500 +0.40 |
31.33 | 30.87 | 31.20 | 40,665 |
| 16 Oct 15 |
30.93000 -0.34 |
31.75 | 30.82 | 31.75 | 26,839 |
| 15 Oct 15 |
31.27500 +0.06 |
31.59 | 31.19 | 31.30 | 26,468 |
| 14 Oct 15 |
31.22000 +0.16 |
31.53 | 30.84 | 30.88 | 40,649 |
| 13 Oct 15 |
31.05500 -1.34 |
32.23 | 30.92 | 32.23 | 65,479 |
| 12 Oct 15 |
32.39500 -0.51 |
33.22 | 32.25 | 32.81 | 77,885 |
| 09 Oct 15 |
32.90000 +0.74 |
33.03 | 32.26 | 32.26 | 135,871 |
| 08 Oct 15 |
32.16500 +0.62 |
32.22 | 31.51 | 31.94 | 79,938 |
| 07 Oct 15 |
31.54500 +1.01 |
31.92 | 30.92 | 30.95 | 80,433 |
| 06 Oct 15 |
30.53500 +0.24 |
30.58 | 29.80 | 30.36 | 57,716 |
| 05 Oct 15 |
30.29500 +0.84 |
30.42 | 29.78 | 29.79 | 59,538 |
| 02 Oct 15 |
29.45500 +0.91 |
29.45 | 28.75 | 28.75 | 31,830 |
| 01 Oct 15 |
28.54000 -0.25 |
29.31 | 28.39 | 29.30 | 39,032 |
| 30 Sep 15 |
28.79000 +0.50 |
28.95 | 28.34 | 28.73 | 38,282 |
| 29 Sep 15 |
28.29500 -0.41 |
28.66 | 28.15 | 28.55 | 56,881 |
| 28 Sep 15 |
28.70500 -0.75 |
30.26 | 28.58 | 30.26 | 60,039 |
| 25 Sep 15 |
29.45000 +0.45 |
29.51 | 29.09 | 29.41 | 29,775 |
| 24 Sep 15 |
29.00000 -0.14 |
29.18 | 28.78 | 29.10 | 72,777 |
| 23 Sep 15 |
29.14000 -0.38 |
29.54 | 29.14 | 29.52 | 42,225 |
| 22 Sep 15 |
29.51500 -0.80 |
30.56 | 29.42 | 30.56 | 75,563 |
| 21 Sep 15 |
30.31500 +0.24 |
30.45 | 29.94 | 30.30 | 26,434 |
| 18 Sep 15 |
30.07500 +0.15 |
30.17 | 29.46 | 30.17 | 60,220 |
| 17 Sep 15 |
29.93000 -0.23 |
30.25 | 29.86 | 30.25 | 23,922 |
| 16 Sep 15 |
30.15500 +0.35 |
30.25 | 29.67 | 29.96 | 24,776 |
| 15 Sep 15 |
29.81000 +0.30 |
29.94 | 29.44 | 29.72 | 26,105 |
| 14 Sep 15 |
29.51500 -0.34 |
30.17 | 29.35 | 30.17 | 30,325 |
| 11 Sep 15 |
29.85000 -0.39 |
30.13 | 29.70 | 30.09 | 16,041 |
| 10 Sep 15 |
30.24000 +0.07 |
30.32 | 29.86 | 30.08 | 40,005 |
| 09 Sep 15 |
30.17500 +0.07 |
30.56 | 30.02 | 30.42 | 37,077 |
| 08 Sep 15 |
30.10500 -0.05 |
30.60 | 30.08 | 30.17 | 45,860 |
| 07 Sep 15 |
30.15000 +0.51 |
30.31 | 29.62 | 29.77 | 49,182 |
| 04 Sep 15 |
29.63500 -0.68 |
30.28 | 29.46 | 30.28 | 52,689 |
| 03 Sep 15 |
30.32000 +0.56 |
30.52 | 29.99 | 30.21 | 33,123 |
| 02 Sep 15 |
29.76000 -0.52 |
30.53 | 29.62 | 30.53 | 65,465 |
| 01 Sep 15 |
30.28500 +0.16 |
30.28 | 29.50 | 30.13 | 93,451 |
| 31 Aug 15 |
30.13000 +0.56 |
30.13 | 29.39 | 29.50 | 54,813 |
| 28 Aug 15 |
29.57000 +0.27 |
29.70 | 29.22 | 29.70 | 50,873 |
| 27 Aug 15 |
29.30000 +0.15 |
29.68 | 29.20 | 29.50 | 79,382 |
| 26 Aug 15 |
29.14500 +0.25 |
29.15 | 28.22 | 28.80 | 84,271 |
| 25 Aug 15 |
28.90000 +0.84 |
29.08 | 28.20 | 28.21 | 114,317 |
| 24 Aug 15 |
28.05500 -1.26 |
29.07 | 27.28 | 28.85 | 146,377 |
| 21 Aug 15 |
29.32000 -0.77 |
30.14 | 29.25 | 30.09 | 85,586 |
| 20 Aug 15 |
30.09000 -0.18 |
30.33 | 29.78 | 30.03 | 115,935 |
| 19 Aug 15 |
30.27500 -1.53 |
31.89 | 30.25 | 31.89 | 94,601 |
| 18 Aug 15 |
31.81000 -0.18 |
32.01 | 31.57 | 31.80 | 30,597 |
| 17 Aug 15 |
31.99000 -0.26 |
32.60 | 31.73 | 32.50 | 55,781 |
| 14 Aug 15 |
32.25000 -0.06 |
32.55 | 31.86 | 32.49 | 56,181 |
| 13 Aug 15 |
32.31500 -0.21 |
32.92 | 32.20 | 32.92 | 49,463 |
| 12 Aug 15 |
32.52000 -0.36 |
32.76 | 32.07 | 32.55 | 59,756 |
| 11 Aug 15 |
32.88500 -0.95 |
33.80 | 32.86 | 33.55 | 53,736 |
| 10 Aug 15 |
33.83500 -0.23 |
34.49 | 33.80 | 34.40 | 46,059 |
| 07 Aug 15 |
34.06500 -0.34 |
34.60 | 33.84 | 34.60 | 29,863 |
| 06 Aug 15 |
34.40000 +0.25 |
34.55 | 33.50 | 33.50 | 65,595 |
| 05 Aug 15 |
34.15500 +0.32 |
34.38 | 33.88 | 34.13 | 43,397 |
| 04 Aug 15 |
33.83500 +0.08 |
34.09 | 33.55 | 34.09 | 20,518 |
| 03 Aug 15 |
33.76000 -0.10 |
34.12 | 33.40 | 33.90 | 35,456 |
| 31 Jul 15 |
33.85500 +0.27 |
33.85 | 33.48 | 33.65 | 14,641 |
| 30 Jul 15 |
33.58000 -0.39 |
34.08 | 33.46 | 33.67 | 23,045 |
| 29 Jul 15 |
33.97500 +0.06 |
34.23 | 33.69 | 33.92 | 33,569 |
| 28 Jul 15 |
33.91000 +0.81 |
34.47 | 33.15 | 33.15 | 78,391 |
| 27 Jul 15 |
33.10000 -0.63 |
33.85 | 33.07 | 33.85 | 20,288 |
| 24 Jul 15 |
33.72500 -0.14 |
33.95 | 33.58 | 33.65 | 37,233 |
| 23 Jul 15 |
33.86500 -0.09 |
34.08 | 33.67 | 33.92 | 18,540 |
| 22 Jul 15 |
33.96000 +0.22 |
33.99 | 33.65 | 33.80 | 26,895 |
| 21 Jul 15 |
33.74500 +0.15 |
33.94 | 33.51 | 33.79 | 39,337 |
| 20 Jul 15 |
33.60000 +0.13 |
33.72 | 33.35 | 33.67 | 23,213 |
| 17 Jul 15 |
33.47500 -0.09 |
33.75 | 33.28 | 33.73 | 14,777 |
| 16 Jul 15 |
33.56000 +0.55 |
33.63 | 33.00 | 33.30 | 36,684 |
| 15 Jul 15 |
33.01000 -0.33 |
33.63 | 32.90 | 33.40 | 27,154 |
| 14 Jul 15 |
33.33500 +0.65 |
33.55 | 32.60 | 32.80 | 49,112 |
| 13 Jul 15 |
32.68000 +0.33 |
32.95 | 32.31 | 32.45 | 36,466 |
| 10 Jul 15 |
32.35000 +0.99 |
32.42 | 31.51 | 31.51 | 70,396 |
| 09 Jul 15 |
31.36000 +0.66 |
31.50 | 30.91 | 31.29 | 25,110 |
| 08 Jul 15 |
30.70000 +0.20 |
31.18 | 30.57 | 30.72 | 50,171 |
| 07 Jul 15 |
30.50000 +0.28 |
30.71 | 30.30 | 30.30 | 60,492 |
| 06 Jul 15 |
30.22000 -0.15 |
30.49 | 30.10 | 30.19 | 40,316 |
| 03 Jul 15 |
30.37000 -0.23 |
30.87 | 30.24 | 30.87 | 28,958 |
| 02 Jul 15 |
30.60500 -0.26 |
31.20 | 30.60 | 31.10 | 30,561 |
| 01 Jul 15 |
30.86000 +0.53 |
31.12 | 30.45 | 30.67 | 26,958 |
| 30 Jun 15 |
30.33000 -0.55 |
30.94 | 30.10 | 30.70 | 61,418 |
| 29 Jun 15 |
30.87500 -0.41 |
31.25 | 30.35 | 30.50 | 47,874 |
| 26 Jun 15 |
31.28500 +0.03 |
31.52 | 31.03 | 31.22 | 34,074 |
| 25 Jun 15 |
31.25500 +0.04 |
31.49 | 30.97 | 31.22 | 31,556 |
| 24 Jun 15 |
31.21500 +0.00 |
31.47 | 30.79 | 31.30 | 42,246 |
| 23 Jun 15 |
31.21500 +0.47 |
31.47 | 31.15 | 31.47 | 39,022 |
| 22 Jun 15 |
30.75000 +0.11 |
31.35 | 30.70 | 31.25 | 46,155 |
| 19 Jun 15 |
30.64000 +0.01 |
30.91 | 30.58 | 30.90 | 111,401 |
| 18 Jun 15 |
30.62500 +0.18 |
30.88 | 30.05 | 30.40 | 52,538 |
| 17 Jun 15 |
30.44500 -0.06 |
30.62 | 30.26 | 30.60 | 37,713 |
| 16 Jun 15 |
30.50000 +0.15 |
30.54 | 29.80 | 30.33 | 54,262 |
| 15 Jun 15 |
30.35000 -0.91 |
31.14 | 30.24 | 31.14 | 90,243 |
| 12 Jun 15 |
31.26000 -0.57 |
31.85 | 31.04 | 31.80 | 65,188 |
| 11 Jun 15 |
31.82500 -0.47 |
32.19 | 31.74 | 32.19 | 70,179 |
| 10 Jun 15 |
32.30000 +0.62 |
32.40 | 31.53 | 31.75 | 57,611 |
| 09 Jun 15 |
31.68000 -0.27 |
31.94 | 31.42 | 31.94 | 51,500 |
| 08 Jun 15 |
31.95000 +0.03 |
32.22 | 31.76 | 31.95 | 75,506 |
| 05 Jun 15 |
31.92000 -1.14 |
32.99 | 31.86 | 32.99 | 51,417 |
| 04 Jun 15 |
33.05500 -0.28 |
33.53 | 33.00 | 33.40 | 49,707 |
| 03 Jun 15 |
33.33500 +0.76 |
33.37 | 32.72 | 32.80 | 51,654 |
| 02 Jun 15 |
32.57500 +0.98 |
32.71 | 31.40 | 31.61 | 131,370 |
| 01 Jun 15 |
31.60000 -0.30 |
32.16 | 31.52 | 31.81 | 63,181 |
| 29 May 15 |
31.89500 -0.40 |
32.53 | 31.82 | 32.53 | 71,407 |
| 28 May 15 |
32.29000 -0.38 |
32.88 | 32.20 | 32.79 | 42,721 |
| 27 May 15 |
32.67000 +0.59 |
32.70 | 32.13 | 32.38 | 49,275 |
| 26 May 15 |
32.08000 -0.27 |
32.55 | 32.06 | 32.55 | 56,786 |
| 22 May 15 |
32.35000 -0.13 |
32.42 | 32.19 | 32.42 | 52,330 |
| 21 May 15 |
32.48000 -0.67 |
33.19 | 31.84 | 33.19 | 89,467 |
| 20 May 15 |
33.15000 -0.51 |
33.27 | 32.64 | 32.64 | 91,309 |
| 19 May 15 |
33.66000 +0.17 |
34.10 | 33.51 | 33.74 | 72,745 |
| 18 May 15 |
33.49000 -0.18 |
34.00 | 33.31 | 33.97 | 59,005 |
| 15 May 15 |
33.67500 -0.30 |
34.00 | 33.39 | 34.00 | 67,877 |
| 14 May 15 |
33.97500 +0.48 |
33.97 | 33.33 | 33.65 | 52,395 |
| 13 May 15 |
33.49000 -0.03 |
34.00 | 33.41 | 33.90 | 45,196 |
| 12 May 15 |
33.52500 -0.67 |
34.24 | 33.40 | 34.24 | 46,144 |
| 11 May 15 |
34.20000 -0.01 |
34.67 | 34.09 | 34.62 | 45,137 |
| 08 May 15 |
34.21500 +0.46 |
34.39 | 33.78 | 33.94 | 55,857 |
| 07 May 15 |
33.76000 +0.10 |
34.02 | 33.35 | 34.00 | 52,126 |
| 06 May 15 |
33.65500 -0.06 |
34.18 | 33.39 | 33.61 | 51,133 |
| 05 May 15 |
33.71000 -0.37 |
34.59 | 33.60 | 34.19 | 62,222 |
| 04 May 15 |
34.07500 +0.53 |
34.13 | 33.56 | 33.71 | 67,783 |
| 30 Apr 15 |
33.55000 -0.55 |
34.66 | 33.34 | 34.66 | 70,384 |
| 29 Apr 15 |
34.10000 -0.37 |
34.80 | 33.75 | 34.80 | 70,167 |
| 28 Apr 15 |
34.46500 -0.31 |
34.84 | 34.13 | 34.84 | 88,131 |
| 27 Apr 15 |
34.77500 -0.10 |
35.00 | 34.37 | 35.00 | 94,020 |
| 24 Apr 15 |
34.87500 +0.10 |
35.00 | 34.30 | 34.60 | 100,340 |
| 23 Apr 15 |
34.77000 -1.12 |
36.01 | 34.55 | 35.76 | 91,959 |
| 22 Apr 15 |
35.89000 -0.30 |
36.50 | 35.62 | 36.50 | 40,140 |
| 21 Apr 15 |
36.18500 -0.47 |
36.65 | 35.58 | 36.62 | 93,749 |
| 20 Apr 15 |
36.65000 -0.44 |
37.44 | 36.16 | 37.44 | 65,577 |
| 17 Apr 15 |
37.09000 -0.87 |
38.00 | 37.00 | 38.00 | 43,087 |
| 16 Apr 15 |
37.96000 -0.79 |
39.00 | 37.85 | 39.00 | 39,201 |
| 15 Apr 15 |
38.75000 +0.58 |
39.00 | 38.05 | 38.06 | 37,524 |
| 14 Apr 15 |
38.17000 -0.39 |
38.71 | 38.03 | 38.62 | 32,387 |
| 13 Apr 15 |
38.56000 +0.14 |
38.99 | 38.32 | 38.50 | 34,960 |
| 10 Apr 15 |
38.42500 +0.54 |
38.50 | 37.72 | 38.19 | 23,727 |
| 09 Apr 15 |
37.88500 -0.02 |
38.43 | 37.83 | 37.84 | 41,856 |
| 08 Apr 15 |
37.90000 +0.03 |
37.90 | 37.70 | 37.90 | 30,921 |
| 07 Apr 15 |
37.87000 +0.13 |
37.88 | 37.70 | 37.80 | 56,508 |
| 02 Apr 15 |
37.74500 +0.90 |
37.74 | 36.75 | 36.75 | 46,317 |
| 01 Apr 15 |
36.84000 +0.37 |
37.13 | 36.37 | 36.80 | 51,160 |
| 31 Mar 15 |
36.47000 -0.03 |
36.80 | 36.25 | 36.60 | 31,441 |
| 30 Mar 15 |
36.50500 -0.77 |
37.27 | 36.15 | 37.19 | 38,492 |
| 27 Mar 15 |
37.27500 +0.71 |
37.49 | 36.51 | 36.60 | 21,298 |
| 26 Mar 15 |
36.56500 -0.35 |
36.70 | 35.82 | 36.55 | 49,977 |
| 25 Mar 15 |
36.91500 -0.58 |
37.53 | 36.60 | 37.40 | 37,675 |
| 24 Mar 15 |
37.50000 +0.34 |
37.50 | 36.91 | 36.91 | 28,446 |
| 23 Mar 15 |
37.16000 -0.34 |
37.49 | 36.93 | 37.49 | 20,580 |
| 20 Mar 15 |
37.50000 -0.39 |
37.80 | 37.04 | 37.70 | 70,053 |
| 19 Mar 15 |
37.89000 +1.31 |
37.89 | 36.67 | 36.75 | 45,069 |
| 18 Mar 15 |
36.57500 +0.58 |
36.60 | 35.95 | 35.97 | 25,269 |
| 17 Mar 15 |
35.99500 -0.85 |
36.76 | 35.88 | 36.72 | 55,101 |
| 16 Mar 15 |
36.85000 -0.02 |
37.15 | 36.76 | 36.79 | 38,627 |
| 13 Mar 15 |
36.86500 -0.02 |
37.17 | 36.40 | 37.00 | 31,601 |
| 12 Mar 15 |
36.89000 -0.81 |
37.70 | 36.89 | 37.70 | 30,642 |
| 11 Mar 15 |
37.70000 +0.55 |
37.73 | 36.97 | 37.10 | 24,011 |
| 10 Mar 15 |
37.15000 -0.60 |
37.64 | 36.92 | 37.60 | 43,464 |
| 09 Mar 15 |
37.75000 +0.10 |
37.89 | 37.45 | 37.46 | 40,242 |
| 06 Mar 15 |
37.65000 +0.51 |
37.87 | 37.11 | 37.11 | 63,832 |
| 05 Mar 15 |
37.14500 +1.57 |
37.38 | 35.85 | 36.00 | 113,659 |
| 04 Mar 15 |
35.57500 +0.28 |
35.69 | 35.02 | 35.21 | 92,160 |
| 03 Mar 15 |
35.30000 -1.24 |
36.74 | 35.22 | 36.60 | 81,630 |
| 02 Mar 15 |
36.54500 +0.08 |
36.65 | 36.43 | 36.65 | 32,293 |
| 27 Feb 15 |
36.46500 +0.39 |
36.67 | 36.28 | 36.30 | 46,469 |
| 26 Feb 15 |
36.07500 +0.42 |
36.25 | 35.58 | 35.58 | 33,831 |
| 25 Feb 15 |
35.65000 -0.16 |
35.80 | 35.52 | 35.80 | 38,103 |
| 24 Feb 15 |
35.81000 +0.01 |
35.90 | 35.56 | 35.76 | 27,193 |
| 23 Feb 15 |
35.80000 -0.25 |
36.06 | 35.50 | 36.00 | 70,167 |
| 20 Feb 15 |
36.05000 +0.25 |
36.18 | 35.69 | 35.69 | 22,910 |
| 19 Feb 15 |
35.80000 -0.18 |
36.25 | 35.67 | 35.99 | 37,596 |
| 18 Feb 15 |
35.98000 +0.10 |
36.26 | 35.69 | 35.94 | 39,385 |
| 17 Feb 15 |
35.88500 -0.34 |
36.25 | 35.53 | 36.06 | 28,919 |
| 16 Feb 15 |
36.22000 +0.02 |
36.44 | 36.06 | 36.30 | 21,216 |
| 13 Feb 15 |
36.20000 +0.27 |
36.49 | 35.91 | 36.20 | 44,057 |
| 12 Feb 15 |
35.93000 +0.08 |
36.40 | 35.71 | 35.80 | 33,345 |
| 11 Feb 15 |
35.85500 +0.10 |
36.26 | 35.66 | 35.79 | 58,056 |
| 10 Feb 15 |
35.75000 +0.94 |
35.80 | 34.78 | 34.78 | 59,070 |
| 09 Feb 15 |
34.81000 -0.41 |
35.22 | 34.52 | 35.20 | 37,025 |
| 06 Feb 15 |
35.22000 -0.22 |
35.47 | 35.01 | 35.40 | 27,455 |
| 05 Feb 15 |
35.44000 -0.07 |
35.49 | 35.01 | 35.42 | 59,182 |
| 04 Feb 15 |
35.51000 +0.25 |
35.58 | 35.28 | 35.36 | 33,533 |
| 03 Feb 15 |
35.25500 +0.11 |
35.75 | 34.95 | 35.25 | 53,701 |
| 02 Feb 15 |
35.14500 +0.28 |
35.15 | 34.60 | 35.08 | 66,908 |
| 30 Jan 15 |
34.86000 +0.16 |
34.86 | 34.40 | 34.55 | 46,189 |
| 29 Jan 15 |
34.70000 +0.20 |
34.85 | 34.20 | 34.50 | 37,286 |
| 28 Jan 15 |
34.50000 +0.09 |
34.88 | 34.25 | 34.50 | 48,725 |
| 27 Jan 15 |
34.41000 -0.72 |
35.24 | 34.12 | 35.20 | 64,760 |
| 26 Jan 15 |
35.13500 +0.69 |
35.13 | 34.36 | 34.60 | 74,515 |
| 23 Jan 15 |
34.44000 +0.26 |
34.69 | 34.12 | 34.49 | 69,497 |
| 22 Jan 15 |
34.18000 +0.35 |
34.30 | 33.73 | 33.90 | 58,307 |
| 21 Jan 15 |
33.83500 +0.58 |
33.83 | 33.00 | 33.30 | 64,340 |
| 20 Jan 15 |
33.25000 +0.21 |
33.50 | 32.95 | 33.49 | 73,625 |
| 19 Jan 15 |
33.04500 +1.09 |
33.06 | 32.20 | 32.79 | 91,203 |
| 16 Jan 15 |
31.95000 +0.02 |
32.03 | 31.56 | 32.03 | 33,440 |
| 15 Jan 15 |
31.93000 +0.31 |
32.26 | 31.35 | 31.60 | 65,117 |
| 14 Jan 15 |
31.62500 -0.02 |
31.75 | 30.95 | 31.47 | 76,439 |
| 13 Jan 15 |
31.65000 +0.45 |
31.66 | 31.09 | 31.42 | 51,626 |
| 12 Jan 15 |
31.20000 -0.18 |
31.80 | 31.17 | 31.70 | 57,872 |
| 09 Jan 15 |
31.38500 +0.40 |
31.65 | 31.00 | 31.00 | 56,973 |
| 08 Jan 15 |
30.99000 +0.31 |
31.23 | 30.57 | 31.00 | 43,775 |
| 07 Jan 15 |
30.68500 +0.62 |
30.76 | 30.10 | 30.10 | 33,678 |
| 06 Jan 15 |
30.06500 -0.17 |
30.50 | 29.92 | 30.25 | 42,734 |
| 05 Jan 15 |
30.24000 -0.66 |
31.00 | 30.24 | 30.98 | 63,805 |
| 02 Jan 15 |
30.90000 +0.28 |
30.97 | 30.57 | 30.79 | 29,743 |
| 30 Dec 14 |
30.61500 +0.07 |
30.75 | 30.42 | 30.75 | 22,440 |
| 29 Dec 14 |
30.55000 +0.45 |
30.67 | 30.02 | 30.02 | 46,417 |
| 23 Dec 14 |
30.10000 +1.01 |
30.24 | 29.00 | 29.10 | 46,773 |
| 22 Dec 14 |
29.09500 +0.78 |
29.48 | 28.49 | 28.62 | 55,831 |
| 19 Dec 14 |
28.31500 -0.18 |
28.70 | 28.32 | 28.59 | 53,953 |
| 18 Dec 14 |
28.49500 +0.72 |
28.69 | 27.86 | 28.02 | 37,211 |
| 17 Dec 14 |
27.78000 -0.03 |
27.95 | 27.58 | 27.76 | 34,175 |
| 16 Dec 14 |
27.81000 +0.20 |
27.93 | 27.27 | 27.90 | 44,739 |
| 15 Dec 14 |
27.60500 -0.59 |
28.51 | 27.59 | 28.14 | 53,544 |
| 12 Dec 14 |
28.19000 -0.64 |
28.90 | 28.12 | 28.76 | 37,574 |
| 11 Dec 14 |
28.83500 -0.73 |
29.52 | 28.70 | 29.36 | 48,934 |
| 10 Dec 14 |
29.56500 -0.05 |
29.89 | 29.41 | 29.76 | 31,827 |
| 09 Dec 14 |
29.61500 -0.13 |
30.00 | 29.48 | 29.66 | 38,079 |
| 08 Dec 14 |
29.74000 -0.06 |
29.82 | 29.40 | 29.76 | 38,473 |
| 05 Dec 14 |
29.79500 +0.30 |
29.80 | 29.35 | 29.58 | 27,359 |
| 04 Dec 14 |
29.50000 +0.07 |
29.70 | 29.33 | 29.70 | 44,252 |
| 03 Dec 14 |
29.43000 +0.18 |
29.56 | 29.30 | 29.48 | 30,234 |
| 02 Dec 14 |
29.25000 -0.02 |
29.74 | 28.92 | 29.53 | 45,249 |
| 01 Dec 14 |
29.27500 -0.39 |
29.79 | 29.18 | 29.79 | 33,701 |
| 28 Nov 14 |
29.66500 -0.09 |
29.81 | 29.20 | 29.80 | 37,628 |
| 27 Nov 14 |
29.76000 +0.86 |
30.22 | 28.88 | 29.08 | 89,700 |
| 26 Nov 14 |
28.90000 -0.23 |
29.42 | 28.68 | 29.26 | 50,985 |
| 25 Nov 14 |
29.12500 -0.19 |
29.45 | 29.02 | 29.45 | 34,565 |
| 24 Nov 14 |
29.31500 +0.32 |
29.45 | 29.06 | 29.45 | 58,842 |
| 21 Nov 14 |
29.00000 +1.09 |
29.19 | 28.04 | 28.04 | 84,996 |
| 20 Nov 14 |
27.91000 +0.07 |
28.31 | 27.59 | 28.00 | 57,421 |
| 19 Nov 14 |
27.84000 -0.10 |
28.00 | 27.59 | 27.94 | 81,839 |
| 18 Nov 14 |
27.94500 -0.18 |
28.41 | 27.83 | 28.18 | 72,132 |
| 17 Nov 14 |
28.12500 -0.38 |
28.57 | 28.05 | 28.40 | 60,383 |
| 14 Nov 14 |
28.50000 -0.20 |
28.77 | 28.41 | 28.77 | 38,669 |
| 13 Nov 14 |
28.70000 -0.04 |
29.05 | 28.50 | 28.91 | 51,977 |
| 12 Nov 14 |
28.74000 -0.16 |
29.24 | 28.61 | 29.00 | 50,459 |
| 11 Nov 14 |
28.90000 -0.30 |
29.35 | 28.76 | 29.35 | 85,522 |
| 10 Nov 14 |
29.19500 -1.26 |
30.50 | 29.03 | 30.50 | 76,036 |
| 07 Nov 14 |
30.46000 -0.83 |
31.25 | 30.42 | 31.20 | 51,722 |
| 06 Nov 14 |
31.28500 +0.24 |
31.45 | 30.89 | 31.10 | 37,800 |
| 05 Nov 14 |
31.05000 +0.05 |
31.23 | 30.69 | 31.02 | 63,293 |
| 04 Nov 14 |
30.99500 -0.38 |
31.71 | 30.80 | 31.20 | 50,193 |
| 03 Nov 14 |
31.37000 -0.16 |
31.89 | 31.20 | 31.80 | 35,068 |
| 31 Oct 14 |
31.53500 +0.38 |
31.91 | 31.30 | 31.50 | 27,229 |
| 30 Oct 14 |
31.15500 -0.40 |
31.69 | 30.80 | 31.69 | 40,619 |
| 29 Oct 14 |
31.56000 +0.34 |
31.80 | 31.13 | 31.40 | 52,664 |
| 28 Oct 14 |
31.22000 +0.41 |
31.69 | 30.81 | 31.00 | 47,744 |
| 27 Oct 14 |
30.81000 -1.14 |
32.20 | 30.80 | 32.15 | 48,791 |
| 24 Oct 14 |
31.95000 -0.55 |
32.50 | 31.92 | 32.50 | 48,737 |
| 23 Oct 14 |
32.50000 +0.07 |
32.50 | 32.11 | 32.49 | 20,716 |
| 22 Oct 14 |
32.43000 +0.33 |
32.50 | 32.10 | 32.44 | 32,735 |
| 21 Oct 14 |
32.10000 +0.27 |
32.26 | 31.71 | 31.71 | 22,927 |
| 20 Oct 14 |
31.83000 -0.29 |
32.69 | 31.60 | 32.16 | 23,165 |
| 17 Oct 14 |
32.12000 +0.74 |
32.23 | 31.35 | 31.35 | 22,712 |
| 16 Oct 14 |
31.37500 +0.33 |
31.60 | 30.58 | 31.17 | 65,605 |
| 15 Oct 14 |
31.04500 -0.67 |
32.08 | 30.83 | 31.52 | 29,822 |
| 14 Oct 14 |
31.72000 +0.30 |
31.83 | 31.04 | 31.35 | 42,263 |
| 13 Oct 14 |
31.42500 -0.06 |
31.68 | 30.39 | 30.55 | 61,873 |
| 10 Oct 14 |
31.48000 -0.92 |
32.28 | 31.48 | 32.28 | 58,840 |
| 09 Oct 14 |
32.39500 +0.15 |
32.80 | 32.24 | 32.25 | 25,066 |
| 08 Oct 14 |
32.24000 -0.60 |
32.75 | 32.15 | 32.69 | 33,084 |
| 07 Oct 14 |
32.84000 +0.03 |
32.91 | 32.40 | 32.72 | 56,729 |
| 06 Oct 14 |
32.80500 -0.40 |
33.50 | 32.74 | 33.50 | 49,488 |
| 02 Oct 14 |
33.20000 -0.70 |
33.94 | 33.15 | 33.94 | 53,164 |
| 01 Oct 14 |
33.90000 -0.22 |
34.39 | 33.79 | 34.04 | 37,675 |
| 30 Sep 14 |
34.12000 -0.31 |
34.58 | 34.10 | 34.45 | 72,594 |
| 29 Sep 14 |
34.42500 +0.15 |
34.60 | 34.25 | 34.58 | 33,911 |
| 26 Sep 14 |
34.27500 -0.07 |
34.63 | 34.12 | 34.34 | 29,745 |
| 25 Sep 14 |
34.35000 -0.28 |
34.90 | 34.35 | 34.74 | 21,040 |
| 24 Sep 14 |
34.63500 -0.10 |
34.74 | 34.35 | 34.63 | 43,377 |
| 23 Sep 14 |
34.73000 -0.35 |
35.10 | 34.61 | 35.05 | 44,782 |
| 22 Sep 14 |
35.07500 +0.24 |
35.24 | 34.76 | 34.83 | 38,843 |
| 19 Sep 14 |
34.83000 -0.95 |
36.00 | 34.83 | 36.00 | 77,364 |
| 18 Sep 14 |
35.78000 +0.51 |
35.78 | 35.28 | 35.38 | 18,804 |
| 17 Sep 14 |
35.27000 -0.08 |
35.44 | 35.15 | 35.40 | 19,681 |
| 16 Sep 14 |
35.34500 -0.11 |
35.37 | 35.05 | 35.34 | 14,691 |
| 15 Sep 14 |
35.46000 -0.04 |
35.48 | 35.33 | 35.45 | 16,105 |
| 12 Sep 14 |
35.50000 +0.02 |
35.81 | 35.35 | 35.63 | 16,708 |
| 11 Sep 14 |
35.48000 +0.05 |
35.51 | 35.31 | 35.50 | 16,251 |
| 10 Sep 14 |
35.43000 +0.00 |
35.43 | 35.03 | 35.22 | 36,403 |
| 09 Sep 14 |
35.43000 -0.41 |
35.83 | 35.40 | 35.83 | 36,486 |
| 08 Sep 14 |
35.84000 -0.08 |
36.17 | 35.64 | 36.08 | 41,175 |
| 05 Sep 14 |
35.92000 -0.50 |
36.61 | 35.92 | 36.26 | 23,045 |
| 04 Sep 14 |
36.41500 +0.28 |
36.50 | 35.78 | 36.18 | 27,216 |
| 03 Sep 14 |
36.14000 +0.41 |
36.28 | 35.72 | 35.99 | 26,417 |
| 02 Sep 14 |
35.73000 -0.14 |
35.99 | 35.71 | 35.86 | 11,062 |
| 01 Sep 14 |
35.87000 +0.03 |
36.22 | 35.80 | 36.06 | 15,186 |
| 29 Aug 14 |
35.84000 -0.10 |
36.29 | 35.50 | 35.96 | 43,265 |
| 28 Aug 14 |
35.94000 -0.27 |
36.30 | 35.76 | 36.26 | 34,845 |
| 27 Aug 14 |
36.21000 +0.11 |
36.25 | 36.05 | 36.10 | 40,477 |
| 26 Aug 14 |
36.09500 +0.10 |
36.10 | 35.78 | 35.99 | 38,361 |
| 25 Aug 14 |
35.99000 +0.12 |
36.00 | 35.80 | 36.00 | 17,858 |
| 22 Aug 14 |
35.87500 -0.12 |
36.00 | 35.76 | 36.00 | 20,431 |
| 21 Aug 14 |
35.99500 +0.31 |
35.99 | 35.50 | 35.69 | 21,715 |
| 20 Aug 14 |
35.69000 -0.25 |
36.00 | 35.51 | 36.00 | 31,855 |
| 19 Aug 14 |
35.94000 +0.09 |
36.28 | 35.70 | 36.18 | 37,612 |
| 18 Aug 14 |
35.85000 +0.33 |
36.29 | 35.35 | 35.75 | 66,682 |
| 15 Aug 14 |
35.52000 -0.04 |
35.72 | 35.29 | 35.72 | 53,327 |
| 14 Aug 14 |
35.56500 -0.01 |
35.79 | 35.38 | 35.78 | 32,891 |
| 13 Aug 14 |
35.57000 +0.37 |
35.58 | 35.01 | 35.44 | 38,678 |
| 12 Aug 14 |
35.20000 -0.57 |
35.79 | 35.06 | 35.79 | 38,945 |
| 11 Aug 14 |
35.77000 +0.69 |
35.97 | 35.31 | 35.74 | 42,196 |
| 08 Aug 14 |
35.08500 -0.15 |
35.19 | 34.15 | 35.19 | 57,324 |
| 07 Aug 14 |
35.23000 +1.03 |
35.43 | 34.20 | 34.26 | 72,548 |
| 06 Aug 14 |
34.20000 -1.00 |
35.10 | 33.63 | 35.10 | 102,454 |
| 05 Aug 14 |
35.20000 -0.36 |
35.56 | 35.10 | 35.31 | 64,870 |
| 04 Aug 14 |
35.56000 -0.76 |
36.84 | 35.10 | 35.77 | 99,230 |
| 01 Aug 14 |
36.32000 -0.88 |
37.20 | 36.01 | 37.00 | 130,824 |
| 31 Jul 14 |
37.19500 +0.19 |
38.00 | 36.84 | 37.00 | 279,420 |
| 30 Jul 14 |
37.00000 -2.85 |
40.00 | 36.60 | 39.99 | 316,712 |
| 29 Jul 14 |
39.85000 -0.39 |
40.24 | 39.85 | 40.24 | 29,579 |
| 28 Jul 14 |
40.24000 -0.48 |
40.91 | 40.07 | 40.91 | 16,502 |
| 25 Jul 14 |
40.72000 -0.53 |
41.38 | 40.71 | 41.38 | 13,265 |
| 24 Jul 14 |
41.25500 +0.58 |
41.32 | 40.64 | 40.70 | 21,233 |
| 23 Jul 14 |
40.68000 +0.28 |
40.85 | 40.19 | 40.22 | 12,917 |
| 22 Jul 14 |
40.40000 -0.08 |
40.54 | 40.08 | 40.44 | 19,303 |
| 21 Jul 14 |
40.48000 -0.46 |
41.01 | 40.42 | 41.00 | 13,163 |
| 18 Jul 14 |
40.93500 -0.28 |
41.24 | 40.80 | 40.99 | 10,978 |
| 17 Jul 14 |
41.22000 -0.02 |
41.47 | 41.14 | 41.27 | 8,717 |
| 16 Jul 14 |
41.24500 +0.13 |
41.56 | 41.16 | 41.43 | 13,201 |
| 15 Jul 14 |
41.11500 -0.20 |
41.50 | 41.08 | 41.10 | 18,699 |
| 14 Jul 14 |
41.31500 +0.22 |
41.35 | 40.97 | 41.35 | 9,140 |
| 11 Jul 14 |
41.09000 -0.02 |
41.26 | 40.90 | 41.05 | 9,226 |
| 10 Jul 14 |
41.11000 +0.02 |
41.42 | 40.61 | 41.42 | 24,547 |
| 09 Jul 14 |
41.09000 -0.59 |
41.65 | 41.05 | 41.47 | 9,234 |
| 08 Jul 14 |
41.68000 +0.07 |
41.72 | 41.27 | 41.63 | 18,101 |
| 07 Jul 14 |
41.61000 +0.51 |
41.70 | 41.00 | 41.00 | 25,404 |
| 04 Jul 14 |
41.10500 -0.15 |
41.42 | 41.01 | 41.31 | 12,191 |
| 03 Jul 14 |
41.25000 +0.68 |
41.25 | 40.65 | 40.74 | 15,561 |
| 02 Jul 14 |
40.57000 +0.13 |
40.72 | 40.14 | 40.25 | 14,388 |
| 01 Jul 14 |
40.44500 -0.14 |
40.73 | 40.31 | 40.60 | 15,728 |
| 30 Jun 14 |
40.58500 -0.38 |
41.12 | 40.48 | 40.48 | 14,177 |
| 27 Jun 14 |
40.96500 +0.13 |
41.11 | 40.51 | 40.81 | 15,327 |
| 26 Jun 14 |
40.83500 +0.10 |
40.91 | 40.60 | 40.80 | 8,996 |
| 25 Jun 14 |
40.73500 -0.03 |
40.90 | 40.38 | 40.88 | 10,523 |
| 24 Jun 14 |
40.76500 -0.19 |
41.04 | 40.68 | 41.04 | 13,916 |
| 23 Jun 14 |
40.95000 -0.10 |
41.40 | 40.79 | 41.40 | 17,754 |
| 20 Jun 14 |
41.05500 +0.90 |
41.15 | 40.25 | 40.42 | 34,705 |
| 19 Jun 14 |
40.15000 -0.32 |
40.94 | 40.15 | 40.81 | 28,923 |
| 18 Jun 14 |
40.47500 -1.04 |
41.04 | 40.28 | 41.04 | 15,327 |
| 17 Jun 14 |
41.51500 +0.40 |
41.51 | 41.00 | 41.31 | 21,266 |
| 16 Jun 14 |
41.11500 -0.01 |
41.38 | 41.01 | 41.17 | 17,039 |
| 13 Jun 14 |
41.13000 -0.23 |
41.40 | 41.01 | 41.25 | 11,479 |
| 12 Jun 14 |
41.36000 -0.01 |
41.74 | 40.90 | 40.90 | 24,779 |
| 11 Jun 14 |
41.37000 +0.00 |
41.65 | 41.25 | 41.65 | 25,658 |
| 10 Jun 14 |
41.36500 -0.13 |
41.51 | 41.25 | 41.50 | 14,978 |
| 09 Jun 14 |
41.50000 -0.15 |
41.75 | 41.50 | 41.60 | 6,033 |
| 06 Jun 14 |
41.65000 +0.57 |
41.75 | 41.19 | 41.31 | 21,420 |
| 05 Jun 14 |
41.08000 +0.51 |
41.31 | 40.58 | 40.88 | 13,984 |
| 04 Jun 14 |
40.57000 -0.53 |
41.29 | 40.57 | 41.10 | 25,485 |
| 03 Jun 14 |
41.10000 +0.20 |
41.16 | 40.60 | 41.08 | 12,611 |
| 02 Jun 14 |
40.90000 -0.08 |
41.40 | 40.90 | 41.40 | 11,775 |
| 30 May 14 |
40.98000 -0.02 |
41.47 | 40.98 | 41.06 | 17,426 |
| 29 May 14 |
41.00000 -0.19 |
41.38 | 40.92 | 41.38 | 9,511 |
| 28 May 14 |
41.19500 +0.28 |
41.19 | 40.90 | 41.01 | 12,097 |
| 27 May 14 |
40.91000 -0.58 |
41.60 | 40.91 | 41.60 | 19,820 |
| 26 May 14 |
41.49000 +0.50 |
41.51 | 41.00 | 41.24 | 21,313 |
| 23 May 14 |
40.99500 +0.35 |
40.99 | 40.50 | 40.92 | 25,187 |
| 22 May 14 |
40.64500 +0.31 |
40.92 | 40.30 | 40.32 | 24,359 |
| 21 May 14 |
40.34000 +0.05 |
40.34 | 40.10 | 40.30 | 17,100 |
| 20 May 14 |
40.29500 -0.06 |
40.69 | 40.06 | 40.69 | 22,077 |
| 19 May 14 |
40.35000 -0.15 |
40.76 | 40.01 | 40.65 | 43,390 |
| 16 May 14 |
40.50000 -0.63 |
41.47 | 40.46 | 41.00 | 19,660 |
| 15 May 14 |
41.12500 -0.35 |
41.73 | 41.05 | 41.55 | 14,305 |
| 14 May 14 |
41.47000 +0.10 |
41.76 | 41.26 | 41.76 | 21,711 |
| 13 May 14 |
41.37500 -0.13 |
41.80 | 41.35 | 41.80 | 16,940 |
| 12 May 14 |
41.50500 +0.44 |
41.55 | 41.22 | 41.22 | 19,208 |
| 09 May 14 |
41.06500 -0.44 |
41.71 | 41.06 | 41.55 | 21,444 |
| 08 May 14 |
41.50000 +0.72 |
41.82 | 40.97 | 41.00 | 29,052 |
| 07 May 14 |
40.77500 +0.30 |
40.92 | 40.21 | 40.29 | 17,946 |
| 06 May 14 |
40.47500 -0.19 |
40.97 | 40.27 | 40.95 | 14,432 |
| 05 May 14 |
40.66500 -0.18 |
41.05 | 40.38 | 41.05 | 12,831 |
| 02 May 14 |
40.85000 +0.02 |
41.05 | 40.62 | 41.03 | 12,491 |
| 30 Apr 14 |
40.83000 -0.13 |
41.00 | 40.56 | 40.56 | 13,040 |
| 29 Apr 14 |
40.96500 +0.57 |
41.10 | 40.47 | 40.63 | 13,650 |
| 28 Apr 14 |
40.39500 -0.17 |
40.67 | 40.35 | 40.50 | 13,750 |
| 25 Apr 14 |
40.56500 +0.07 |
40.70 | 40.27 | 40.39 | 23,142 |
| 24 Apr 14 |
40.49000 +0.18 |
40.63 | 40.16 | 40.26 | 39,401 |
| 23 Apr 14 |
40.31000 -0.29 |
40.79 | 40.31 | 40.70 | 25,004 |
| 22 Apr 14 |
40.60000 +0.60 |
40.79 | 40.13 | 40.27 | 47,678 |
| 17 Apr 14 |
40.00000 +0.00 |
40.22 | 39.67 | 40.01 | 15,575 |
| 16 Apr 14 |
40.00000 +0.45 |
40.25 | 39.62 | 39.62 | 22,955 |
| 15 Apr 14 |
39.55000 -0.68 |
40.46 | 39.55 | 40.03 | 48,280 |
| 14 Apr 14 |
40.23000 -0.30 |
40.67 | 40.10 | 40.65 | 33,400 |
| 11 Apr 14 |
40.53000 -0.27 |
40.90 | 40.27 | 40.90 | 21,588 |
| 10 Apr 14 |
40.80000 +0.15 |
41.10 | 40.25 | 40.90 | 15,782 |
| 09 Apr 14 |
40.64500 -0.03 |
41.11 | 40.58 | 40.90 | 10,280 |
| 08 Apr 14 |
40.68000 -0.53 |
41.35 | 40.20 | 41.08 | 30,511 |
| 07 Apr 14 |
41.21000 -0.34 |
41.65 | 41.08 | 41.58 | 15,916 |
| 04 Apr 14 |
41.55000 +0.24 |
41.80 | 41.40 | 41.40 | 33,557 |
| 03 Apr 14 |
41.30500 -0.10 |
41.52 | 41.10 | 41.49 | 26,983 |
| 02 Apr 14 |
41.40000 +0.00 |
41.60 | 41.29 | 41.40 | 27,548 |
| 01 Apr 14 |
41.40500 +0.13 |
41.55 | 41.15 | 41.40 | 18,563 |
| 31 Mar 14 |
41.27500 +0.27 |
41.31 | 41.03 | 41.19 | 26,386 |
| 28 Mar 14 |
41.01000 +0.26 |
41.20 | 40.54 | 40.54 | 27,503 |
| 27 Mar 14 |
40.75000 +0.13 |
40.92 | 40.24 | 40.62 | 21,222 |
| 26 Mar 14 |
40.62000 -0.16 |
41.00 | 40.56 | 40.95 | 16,570 |
| 25 Mar 14 |
40.77500 +0.58 |
40.78 | 40.31 | 40.51 | 8,369 |
| 24 Mar 14 |
40.20000 -0.29 |
40.81 | 40.10 | 40.69 | 23,482 |
| 21 Mar 14 |
40.49500 -0.17 |
40.94 | 40.22 | 40.87 | 32,583 |
| 20 Mar 14 |
40.66500 -0.12 |
40.87 | 40.28 | 40.78 | 14,518 |
| 19 Mar 14 |
40.78500 -0.10 |
41.15 | 40.69 | 40.74 | 20,245 |
| 18 Mar 14 |
40.88500 +0.35 |
40.90 | 40.24 | 40.69 | 27,658 |
| 17 Mar 14 |
40.53500 +1.08 |
40.53 | 39.47 | 39.47 | 19,953 |
| 14 Mar 14 |
39.46000 -1.17 |
40.31 | 39.02 | 40.00 | 49,308 |
| 13 Mar 14 |
40.63000 -0.08 |
40.94 | 40.58 | 40.80 | 25,813 |
| 12 Mar 14 |
40.71500 -0.03 |
40.86 | 40.62 | 40.79 | 43,503 |
| 11 Mar 14 |
40.75000 -0.19 |
41.08 | 40.61 | 41.08 | 29,476 |
| 10 Mar 14 |
40.94000 -0.03 |
41.27 | 40.50 | 40.50 | 35,934 |
| 07 Mar 14 |
40.96500 -0.18 |
41.60 | 40.81 | 41.15 | 35,910 |
| 06 Mar 14 |
41.14500 -0.01 |
41.44 | 41.13 | 41.38 | 22,708 |
| 05 Mar 14 |
41.15500 -0.10 |
41.54 | 40.99 | 41.35 | 55,571 |
| 04 Mar 14 |
41.25000 +1.10 |
41.40 | 40.05 | 40.05 | 41,831 |
| 03 Mar 14 |
40.15500 -0.55 |
40.41 | 39.99 | 40.20 | 41,904 |
| 28 Feb 14 |
40.70000 -0.30 |
41.20 | 40.55 | 40.90 | 39,486 |
| 27 Feb 14 |
41.00000 +0.10 |
41.17 | 39.95 | 40.51 | 47,204 |
| 26 Feb 14 |
40.90000 -0.31 |
41.12 | 40.40 | 41.08 | 44,329 |
| 25 Feb 14 |
41.20500 -0.04 |
41.25 | 40.60 | 41.20 | 20,337 |
| 24 Feb 14 |
41.25000 +0.25 |
41.25 | 40.74 | 41.20 | 17,530 |
| 21 Feb 14 |
41.00000 +0.26 |
41.15 | 40.58 | 40.80 | 30,093 |
| 20 Feb 14 |
40.74500 -0.06 |
40.80 | 39.65 | 40.75 | 35,718 |
| 19 Feb 14 |
40.80000 +0.04 |
40.88 | 40.49 | 40.71 | 26,365 |
| 18 Feb 14 |
40.75500 +0.06 |
40.85 | 40.54 | 40.70 | 37,460 |
| 17 Feb 14 |
40.70000 +0.08 |
40.72 | 40.49 | 40.63 | 18,541 |
| 14 Feb 14 |
40.62500 +0.42 |
40.88 | 39.94 | 40.10 | 42,105 |
| 13 Feb 14 |
40.20000 +0.20 |
40.21 | 39.69 | 40.00 | 54,088 |
| 12 Feb 14 |
40.00000 +0.21 |
40.09 | 39.75 | 39.97 | 48,792 |
| 11 Feb 14 |
39.79000 +0.07 |
40.00 | 39.65 | 39.80 | 24,822 |
| 10 Feb 14 |
39.72500 -0.08 |
39.97 | 39.64 | 39.85 | 32,017 |
| 07 Feb 14 |
39.80500 +0.28 |
39.99 | 39.50 | 39.79 | 45,144 |
| 06 Feb 14 |
39.52000 +0.42 |
39.69 | 39.13 | 39.13 | 21,769 |
| 05 Feb 14 |
39.09500 +1.21 |
39.65 | 38.12 | 38.40 | 57,907 |
| 04 Feb 14 |
37.88500 -0.55 |
38.26 | 37.65 | 38.20 | 28,796 |
| 03 Feb 14 |
38.43500 -0.26 |
38.90 | 38.44 | 38.60 | 19,191 |
| 31 Jan 14 |
38.70000 -0.58 |
39.46 | 38.31 | 39.46 | 29,661 |
| 30 Jan 14 |
39.28000 -0.01 |
39.49 | 38.78 | 39.06 | 19,157 |
| 29 Jan 14 |
39.29000 -0.11 |
39.89 | 38.96 | 39.65 | 25,061 |
| 28 Jan 14 |
39.40000 +0.46 |
39.50 | 39.01 | 39.01 | 14,315 |
| 27 Jan 14 |
38.94000 -0.46 |
39.35 | 38.60 | 39.30 | 44,891 |
| 24 Jan 14 |
39.40000 -0.88 |
40.28 | 39.30 | 40.28 | 44,515 |
| 23 Jan 14 |
40.27500 +0.07 |
40.35 | 39.90 | 40.34 | 62,258 |
| 22 Jan 14 |
40.21000 +0.29 |
40.67 | 39.97 | 40.00 | 75,642 |
| 21 Jan 14 |
39.91500 +0.46 |
39.92 | 39.20 | 39.26 | 27,510 |
| 20 Jan 14 |
39.46000 -0.34 |
39.98 | 39.39 | 39.85 | 16,756 |
| 17 Jan 14 |
39.80000 +0.24 |
39.98 | 39.69 | 39.74 | 32,977 |
| 16 Jan 14 |
39.56500 -0.03 |
39.90 | 39.13 | 39.50 | 46,435 |
| 15 Jan 14 |
39.60000 +0.52 |
39.79 | 39.42 | 39.50 | 73,855 |
| 14 Jan 14 |
39.08000 +0.28 |
39.15 | 38.50 | 38.67 | 32,889 |
| 13 Jan 14 |
38.80000 +0.02 |
39.06 | 38.50 | 39.00 | 30,019 |
| 10 Jan 14 |
38.77500 +0.72 |
38.92 | 38.29 | 38.29 | 33,440 |
| 09 Jan 14 |
38.05500 -0.26 |
38.47 | 38.06 | 38.47 | 14,055 |
| 08 Jan 14 |
38.31500 -0.18 |
38.70 | 38.31 | 38.67 | 12,891 |
| 07 Jan 14 |
38.49000 +0.35 |
38.57 | 37.65 | 38.00 | 28,257 |
| 06 Jan 14 |
38.14500 -0.43 |
38.65 | 37.97 | 38.60 | 15,246 |
| 03 Jan 14 |
38.57500 +0.65 |
38.65 | 37.56 | 37.80 | 21,430 |
| 02 Jan 14 |
37.92500 +0.17 |
38.19 | 37.71 | 37.99 | 17,042 |
| 30 Dec 13 |
37.76000 -0.11 |
38.00 | 37.70 | 37.80 | 6,703 |
| 27 Dec 13 |
37.86500 -0.39 |
38.60 | 37.81 | 38.60 | 20,649 |
| 23 Dec 13 |
38.25500 +0.28 |
38.30 | 37.54 | 38.05 | 19,939 |
| 20 Dec 13 |
37.97500 +0.07 |
38.10 | 37.75 | 37.80 | 19,883 |
| 19 Dec 13 |
37.90500 +0.50 |
38.10 | 37.78 | 37.80 | 19,944 |
| 18 Dec 13 |
37.40500 +0.13 |
37.80 | 37.19 | 37.59 | 25,133 |
| 17 Dec 13 |
37.27500 -0.05 |
37.60 | 37.24 | 37.40 | 12,759 |
| 16 Dec 13 |
37.32500 +0.26 |
37.46 | 36.92 | 36.92 | 17,769 |
| 13 Dec 13 |
37.07000 +0.20 |
37.46 | 36.72 | 36.72 | 35,058 |
| 12 Dec 13 |
36.87000 -0.32 |
37.26 | 36.71 | 37.12 | 26,343 |
| 11 Dec 13 |
37.18500 -0.09 |
37.41 | 37.01 | 37.15 | 20,835 |
| 10 Dec 13 |
37.28000 -0.32 |
37.81 | 37.14 | 37.51 | 14,114 |
| 09 Dec 13 |
37.60000 +0.31 |
37.83 | 37.51 | 37.51 | 17,099 |
| 06 Dec 13 |
37.29500 +0.25 |
37.44 | 37.02 | 37.26 | 12,842 |
| 05 Dec 13 |
37.04500 -0.35 |
37.40 | 37.01 | 37.40 | 18,329 |
| 04 Dec 13 |
37.39500 -0.56 |
37.99 | 37.03 | 37.81 | 47,260 |
| 03 Dec 13 |
37.96000 -0.07 |
38.04 | 37.81 | 37.99 | 36,077 |
| 02 Dec 13 |
38.03000 -0.10 |
38.25 | 37.85 | 38.03 | 13,391 |
| 29 Nov 13 |
38.13000 +0.09 |
38.15 | 37.82 | 38.00 | 26,603 |
| 28 Nov 13 |
38.04500 -0.37 |
38.79 | 38.03 | 38.50 | 41,096 |
| 27 Nov 13 |
38.41500 -0.25 |
38.59 | 38.06 | 38.42 | 27,018 |
| 26 Nov 13 |
38.66500 -0.36 |
39.03 | 38.26 | 39.03 | 27,744 |
| 25 Nov 13 |
39.03000 +0.38 |
39.03 | 38.67 | 38.80 | 19,297 |
| 22 Nov 13 |
38.65000 -0.09 |
38.90 | 38.29 | 38.75 | 22,488 |
| 21 Nov 13 |
38.74500 -0.51 |
39.04 | 38.54 | 39.04 | 29,415 |
| 20 Nov 13 |
39.25000 +0.05 |
39.49 | 38.87 | 39.35 | 39,654 |
| 19 Nov 13 |
39.20000 -0.33 |
39.59 | 39.15 | 39.57 | 25,540 |
| 18 Nov 13 |
39.53000 +0.02 |
39.79 | 39.42 | 39.50 | 31,371 |
| 15 Nov 13 |
39.50500 -0.19 |
39.72 | 39.26 | 39.72 | 17,678 |
| 14 Nov 13 |
39.70000 +0.13 |
39.96 | 39.55 | 39.60 | 32,420 |
| 13 Nov 13 |
39.57500 -0.27 |
39.83 | 39.35 | 39.80 | 39,543 |
| 12 Nov 13 |
39.85000 +0.08 |
39.95 | 39.62 | 39.80 | 48,225 |
| 11 Nov 13 |
39.77000 +0.60 |
39.77 | 39.10 | 39.25 | 61,616 |
| 08 Nov 13 |
39.17500 +0.47 |
39.20 | 38.78 | 38.98 | 46,138 |
| 07 Nov 13 |
38.70000 +0.29 |
39.19 | 38.40 | 38.60 | 53,847 |
| 06 Nov 13 |
38.41000 +0.13 |
38.59 | 38.17 | 38.59 | 28,237 |
| 05 Nov 13 |
38.28000 +0.18 |
38.40 | 38.11 | 38.39 | 27,586 |
| 04 Nov 13 |
38.09500 +0.60 |
38.33 | 37.77 | 38.00 | 51,175 |
| 01 Nov 13 |
37.50000 -0.06 |
37.60 | 37.25 | 37.50 | 18,294 |
| 31 Oct 13 |
37.56500 +0.07 |
37.79 | 37.19 | 37.79 | 22,831 |
| 30 Oct 13 |
37.49500 -0.62 |
38.22 | 37.31 | 38.11 | 35,937 |
| 29 Oct 13 |
38.11000 -0.11 |
38.24 | 37.81 | 38.22 | 25,149 |
| 28 Oct 13 |
38.22500 -0.28 |
38.60 | 38.10 | 38.60 | 22,337 |
| 25 Oct 13 |
38.50000 +0.21 |
38.53 | 38.30 | 38.49 | 21,969 |
| 24 Oct 13 |
38.29000 +0.26 |
38.58 | 38.05 | 38.05 | 45,122 |
| 23 Oct 13 |
38.02500 +0.23 |
38.10 | 37.80 | 37.85 | 24,813 |
| 22 Oct 13 |
37.80000 +0.12 |
37.90 | 37.40 | 37.76 | 32,604 |
| 21 Oct 13 |
37.68000 -0.11 |
38.19 | 37.53 | 38.00 | 22,871 |
| 18 Oct 13 |
37.79500 +0.40 |
37.79 | 37.46 | 37.51 | 28,004 |
| 17 Oct 13 |
37.39000 +1.10 |
37.39 | 36.05 | 36.25 | 80,169 |
| 16 Oct 13 |
36.29500 -0.14 |
36.37 | 35.85 | 36.37 | 27,381 |
| 15 Oct 13 |
36.43000 +0.51 |
36.60 | 36.01 | 36.03 | 40,882 |
| 14 Oct 13 |
35.92000 -0.34 |
36.26 | 35.70 | 36.12 | 40,522 |
| 11 Oct 13 |
36.25500 +0.69 |
36.35 | 35.46 | 35.78 | 36,743 |
| 10 Oct 13 |
35.57000 +0.31 |
35.83 | 35.33 | 35.48 | 30,556 |
| 09 Oct 13 |
35.26500 -0.51 |
35.80 | 35.16 | 35.79 | 34,283 |
| 08 Oct 13 |
35.77500 -0.14 |
36.12 | 35.67 | 36.00 | 19,360 |
| 07 Oct 13 |
35.92000 -0.75 |
36.65 | 35.69 | 36.40 | 38,625 |
| 04 Oct 13 |
36.66500 +0.22 |
36.86 | 36.35 | 36.40 | 14,192 |
| 03 Oct 13 |
36.44500 -0.13 |
36.69 | 36.28 | 36.47 | 10,261 |
| 02 Oct 13 |
36.57000 -0.18 |
36.71 | 36.39 | 36.58 | 14,587 |
| 01 Oct 13 |
36.75000 -0.25 |
37.06 | 36.41 | 37.06 | 17,009 |
| 30 Sep 13 |
37.00000 +0.51 |
37.00 | 36.10 | 36.20 | 60,571 |
| 27 Sep 13 |
36.49000 -0.04 |
36.67 | 36.27 | 36.63 | 22,255 |
| 26 Sep 13 |
36.53500 -0.17 |
36.71 | 36.37 | 36.67 | 16,842 |
| 25 Sep 13 |
36.70500 -0.33 |
37.06 | 36.69 | 37.06 | 17,185 |
| 24 Sep 13 |
37.04000 -0.17 |
37.08 | 36.91 | 37.00 | 26,049 |
| 23 Sep 13 |
37.20500 +0.10 |
37.44 | 36.82 | 36.99 | 46,350 |
| 20 Sep 13 |
37.10500 +0.72 |
37.10 | 36.10 | 36.24 | 251,222 |
| 19 Sep 13 |
36.38000 -0.55 |
37.44 | 36.24 | 37.44 | 56,545 |
| 18 Sep 13 |
36.93000 +0.37 |
37.49 | 36.42 | 36.54 | 56,857 |
| 17 Sep 13 |
36.56500 -0.32 |
36.92 | 36.21 | 36.78 | 76,455 |
| 16 Sep 13 |
36.88500 -0.16 |
37.44 | 36.77 | 37.44 | 33,117 |
| 13 Sep 13 |
37.04000 -0.15 |
37.28 | 36.83 | 37.17 | 16,985 |
| 12 Sep 13 |
37.19000 +0.01 |
37.69 | 37.12 | 37.20 | 33,105 |
| 11 Sep 13 |
37.18000 -0.04 |
37.47 | 37.00 | 37.26 | 43,410 |
| 10 Sep 13 |
37.22000 +0.07 |
37.85 | 37.22 | 37.28 | 42,009 |
| 09 Sep 13 |
37.15500 +0.46 |
37.15 | 36.50 | 36.78 | 34,894 |
| 06 Sep 13 |
36.69500 +0.65 |
36.77 | 36.02 | 36.17 | 60,862 |
| 05 Sep 13 |
36.05000 -0.48 |
36.54 | 35.52 | 36.50 | 101,589 |
| 04 Sep 13 |
36.53000 -0.07 |
36.74 | 36.25 | 36.56 | 35,868 |
| 03 Sep 13 |
36.60000 +0.18 |
36.77 | 36.28 | 36.77 | 40,320 |
| 02 Sep 13 |
36.41500 +0.12 |
37.10 | 36.12 | 36.50 | 49,426 |
| 30 Aug 13 |
36.30000 -0.41 |
36.98 | 36.18 | 36.85 | 49,892 |
| 29 Aug 13 |
36.70500 +0.41 |
36.88 | 36.21 | 36.45 | 30,611 |
| 28 Aug 13 |
36.29500 -0.68 |
36.91 | 35.39 | 36.80 | 98,354 |
| 27 Aug 13 |
36.97500 -1.47 |
38.38 | 36.83 | 38.05 | 62,987 |
| 26 Aug 13 |
38.44000 -0.50 |
38.63 | 38.19 | 38.61 | 14,813 |
| 23 Aug 13 |
38.93500 +0.42 |
38.98 | 38.30 | 38.69 | 24,344 |
| 22 Aug 13 |
38.52000 +0.17 |
38.61 | 38.35 | 38.35 | 11,369 |
| 21 Aug 13 |
38.34500 +0.04 |
38.58 | 38.20 | 38.20 | 37,651 |
| 20 Aug 13 |
38.30500 -0.36 |
38.70 | 38.17 | 38.70 | 29,052 |
| 19 Aug 13 |
38.67000 +1.06 |
38.67 | 37.44 | 37.78 | 87,208 |
| 16 Aug 13 |
37.61000 +0.26 |
37.68 | 37.19 | 37.40 | 21,362 |
| 15 Aug 13 |
37.35500 -0.78 |
38.28 | 37.23 | 38.10 | 34,336 |
| 14 Aug 13 |
38.14000 +0.39 |
38.36 | 37.65 | 37.70 | 39,322 |
| 13 Aug 13 |
37.75000 -0.25 |
38.74 | 36.80 | 38.06 | 81,712 |
| 12 Aug 13 |
38.00000 +0.25 |
38.25 | 37.51 | 38.25 | 30,443 |
| 09 Aug 13 |
37.75000 -0.36 |
38.41 | 37.62 | 38.30 | 49,813 |
| 08 Aug 13 |
38.11000 +1.30 |
38.47 | 36.64 | 36.81 | 50,839 |
| 07 Aug 13 |
36.81000 -0.19 |
37.26 | 36.65 | 37.06 | 28,909 |
| 06 Aug 13 |
37.00500 -0.20 |
37.60 | 36.79 | 37.25 | 28,611 |
| 05 Aug 13 |
37.21000 -0.51 |
37.79 | 37.17 | 37.79 | 18,751 |
| 02 Aug 13 |
37.72500 +0.35 |
37.99 | 37.53 | 37.80 | 21,311 |
| 01 Aug 13 |
37.37500 +0.26 |
37.69 | 37.01 | 37.10 | 27,699 |
| 31 Jul 13 |
37.12000 -0.33 |
37.60 | 37.12 | 37.37 | 26,958 |
| 30 Jul 13 |
37.45000 -0.10 |
37.99 | 37.45 | 37.56 | 20,088 |
| 29 Jul 13 |
37.55500 +0.03 |
37.95 | 37.50 | 37.60 | 17,875 |
| 26 Jul 13 |
37.53000 -0.24 |
37.94 | 37.50 | 37.94 | 12,756 |
| 25 Jul 13 |
37.76500 -0.33 |
38.15 | 37.63 | 38.02 | 8,356 |
| 24 Jul 13 |
38.10000 -0.01 |
38.27 | 38.00 | 38.11 | 14,276 |
| 23 Jul 13 |
38.11000 -0.59 |
38.85 | 38.05 | 38.69 | 24,429 |
| 22 Jul 13 |
38.70000 +0.38 |
38.83 | 38.07 | 38.40 | 14,620 |
| 19 Jul 13 |
38.32500 -0.52 |
38.79 | 38.33 | 38.67 | 17,578 |
| 18 Jul 13 |
38.84500 +1.35 |
38.85 | 37.40 | 37.40 | 22,183 |
| 17 Jul 13 |
37.49000 -0.56 |
38.05 | 37.45 | 38.05 | 29,587 |
| 16 Jul 13 |
38.05000 -0.42 |
38.51 | 38.03 | 38.44 | 15,494 |
| 15 Jul 13 |
38.47000 +0.22 |
38.67 | 38.40 | 38.40 | 9,947 |
| 12 Jul 13 |
38.25500 -0.27 |
38.81 | 38.26 | 38.50 | 15,279 |
| 11 Jul 13 |
38.52500 +0.36 |
38.53 | 38.16 | 38.28 | 20,003 |
| 10 Jul 13 |
38.17000 -0.08 |
38.45 | 38.15 | 38.25 | 19,045 |
| 09 Jul 13 |
38.25000 +0.47 |
38.28 | 37.79 | 37.87 | 18,778 |
| 08 Jul 13 |
37.78000 +0.51 |
37.91 | 37.26 | 37.42 | 11,983 |
| 05 Jul 13 |
37.27000 -0.16 |
37.83 | 37.17 | 37.83 | 24,039 |
| 04 Jul 13 |
37.43000 +0.44 |
37.59 | 36.90 | 37.05 | 34,560 |
| 03 Jul 13 |
36.99000 -0.81 |
37.44 | 36.82 | 37.39 | 19,176 |
| 02 Jul 13 |
37.80000 +0.58 |
37.85 | 37.31 | 37.50 | 23,189 |
| 01 Jul 13 |
37.21500 +0.37 |
37.38 | 36.99 | 37.01 | 27,471 |
| 28 Jun 13 |
36.85000 -0.03 |
37.30 | 36.80 | 36.98 | 22,459 |
| 27 Jun 13 |
36.87500 -0.08 |
37.33 | 36.74 | 37.15 | 26,016 |
| 26 Jun 13 |
36.95000 +0.28 |
37.22 | 36.81 | 36.93 | 29,920 |
| 25 Jun 13 |
36.67000 +0.48 |
36.80 | 36.26 | 36.40 | 36,971 |
| 24 Jun 13 |
36.18500 -1.92 |
38.17 | 35.70 | 38.04 | 75,690 |
| 21 Jun 13 |
38.10500 -0.05 |
38.44 | 37.97 | 38.09 | 57,347 |
| 20 Jun 13 |
38.15000 -0.77 |
38.71 | 37.97 | 38.71 | 19,826 |
| 19 Jun 13 |
38.92000 -0.08 |
39.07 | 38.81 | 39.01 | 30,785 |
| 18 Jun 13 |
39.00000 +0.36 |
39.15 | 38.62 | 38.64 | 20,490 |
| 17 Jun 13 |
38.64000 +0.22 |
38.86 | 38.49 | 38.49 | 17,106 |
| 14 Jun 13 |
38.41500 +0.97 |
38.60 | 37.37 | 37.90 | 32,846 |
| 13 Jun 13 |
37.44500 -0.89 |
37.74 | 37.24 | 37.51 | 27,186 |
| 12 Jun 13 |
38.33500 +0.43 |
38.77 | 37.37 | 37.50 | 27,522 |
| 11 Jun 13 |
37.90000 -0.27 |
38.11 | 37.76 | 37.92 | 25,478 |
| 10 Jun 13 |
38.17500 +0.83 |
38.33 | 37.50 | 37.50 | 38,844 |
| 07 Jun 13 |
37.34000 +0.37 |
37.57 | 36.53 | 37.06 | 32,305 |
| 06 Jun 13 |
36.97000 -0.31 |
37.44 | 36.92 | 37.21 | 29,864 |
| 05 Jun 13 |
37.27500 -1.17 |
37.99 | 37.22 | 37.70 | 25,578 |
| 04 Jun 13 |
38.45000 -0.03 |
38.81 | 38.33 | 38.58 | 21,230 |
| 03 Jun 13 |
38.48000 -0.53 |
38.93 | 38.28 | 38.83 | 22,264 |
| 31 May 13 |
39.01000 -0.15 |
39.35 | 38.60 | 39.10 | 33,054 |
| 30 May 13 |
39.16000 +0.16 |
39.33 | 38.88 | 39.10 | 21,241 |
| 29 May 13 |
39.00000 -0.41 |
39.50 | 38.81 | 39.40 | 19,232 |
| 28 May 13 |
39.41000 +0.41 |
39.48 | 39.15 | 39.25 | 48,022 |
| 27 May 13 |
39.00000 +0.37 |
39.04 | 38.65 | 38.90 | 13,417 |
| 24 May 13 |
38.63500 +0.27 |
38.90 | 38.31 | 38.36 | 19,706 |
| 23 May 13 |
38.36000 -0.67 |
38.74 | 37.75 | 38.51 | 58,429 |
| 22 May 13 |
39.03500 -0.33 |
39.40 | 38.85 | 39.20 | 54,048 |
| 21 May 13 |
39.36000 +0.10 |
39.40 | 39.12 | 39.30 | 26,038 |
| 20 May 13 |
39.26000 +0.41 |
39.38 | 38.95 | 38.95 | 26,922 |
| 17 May 13 |
38.85000 -0.15 |
39.20 | 38.76 | 38.98 | 31,493 |
| 16 May 13 |
38.99500 +0.39 |
39.00 | 38.58 | 38.58 | 23,760 |
| 15 May 13 |
38.60500 -0.49 |
39.25 | 38.56 | 39.20 | 29,901 |
| 14 May 13 |
39.09500 +0.59 |
39.10 | 38.10 | 38.42 | 19,835 |
| 13 May 13 |
38.50500 -1.03 |
39.23 | 38.13 | 39.20 | 40,308 |
| 10 May 13 |
39.54000 +0.35 |
39.61 | 38.65 | 39.35 | 67,734 |
| 09 May 13 |
39.19000 +0.31 |
39.29 | 38.88 | 38.93 | 41,935 |
| 08 May 13 |
38.88500 -0.40 |
39.20 | 38.50 | 38.61 | 52,436 |
| 07 May 13 |
39.28000 +0.36 |
39.40 | 38.93 | 39.01 | 55,335 |
| 06 May 13 |
38.92000 -0.04 |
38.98 | 38.65 | 38.65 | 20,153 |
| 03 May 13 |
38.95500 +0.40 |
39.27 | 38.40 | 38.40 | 63,377 |
| 02 May 13 |
38.55500 +0.36 |
38.69 | 38.05 | 38.08 | 36,963 |
| 30 Apr 13 |
38.19500 +0.43 |
38.30 | 37.72 | 37.78 | 34,788 |
| 29 Apr 13 |
37.76500 +0.94 |
37.80 | 36.97 | 37.00 | 35,604 |
| 26 Apr 13 |
36.82000 -0.28 |
37.15 | 36.77 | 37.15 | 21,076 |
| 25 Apr 13 |
37.09500 -0.25 |
37.28 | 36.99 | 37.25 | 30,953 |
| 24 Apr 13 |
37.35000 -0.19 |
37.67 | 37.26 | 37.50 | 14,776 |
| 23 Apr 13 |
37.54000 +0.65 |
37.67 | 36.74 | 37.00 | 30,314 |
| 22 Apr 13 |
36.89000 +0.68 |
37.37 | 36.55 | 36.55 | 28,312 |
| 19 Apr 13 |
36.21000 +0.51 |
36.40 | 35.61 | 36.05 | 39,497 |
| 18 Apr 13 |
35.69500 +0.55 |
35.91 | 35.00 | 35.00 | 38,281 |
| 17 Apr 13 |
35.14500 -0.65 |
36.06 | 35.10 | 36.00 | 52,556 |
| 16 Apr 13 |
35.80000 -0.76 |
36.29 | 35.51 | 36.15 | 45,317 |
| 15 Apr 13 |
36.55500 -0.17 |
36.86 | 36.40 | 36.78 | 29,612 |
| 12 Apr 13 |
36.72500 -0.35 |
37.16 | 36.56 | 37.15 | 26,521 |
| 11 Apr 13 |
37.07000 +0.32 |
37.21 | 36.40 | 36.67 | 42,245 |
| 10 Apr 13 |
36.75000 +0.63 |
36.88 | 36.17 | 36.20 | 24,367 |
| 09 Apr 13 |
36.12000 +0.08 |
36.40 | 36.08 | 36.38 | 17,604 |
| 08 Apr 13 |
36.04000 -0.17 |
36.51 | 36.01 | 36.40 | 44,184 |
| 05 Apr 13 |
36.21500 -0.83 |
37.43 | 36.15 | 37.04 | 57,300 |
| 04 Apr 13 |
37.04000 -0.51 |
37.70 | 37.04 | 37.70 | 32,164 |
| 03 Apr 13 |
37.55000 +0.13 |
37.72 | 37.37 | 37.70 | 44,206 |
| 02 Apr 13 |
37.41500 +0.64 |
37.70 | 37.20 | 37.38 | 58,785 |
| 28 Mar 13 |
36.77500 +0.69 |
37.20 | 36.06 | 36.26 | 48,555 |
| 27 Mar 13 |
36.08000 +0.02 |
36.36 | 35.90 | 36.36 | 27,766 |
| 26 Mar 13 |
36.06500 -0.21 |
36.31 | 35.95 | 36.09 | 76,613 |
| 25 Mar 13 |
36.27000 -0.23 |
37.03 | 36.00 | 36.95 | 64,865 |
| 22 Mar 13 |
36.50000 +0.32 |
36.50 | 35.15 | 36.04 | 99,641 |
| 21 Mar 13 |
36.18000 -0.34 |
36.75 | 36.05 | 36.75 | 43,527 |
| 20 Mar 13 |
36.52000 -0.36 |
37.24 | 36.52 | 36.90 | 36,280 |
| 19 Mar 13 |
36.88500 -0.22 |
37.50 | 36.83 | 37.00 | 34,620 |
| 18 Mar 13 |
37.10000 +0.11 |
37.10 | 36.56 | 36.74 | 34,871 |
| 15 Mar 13 |
36.99000 -0.03 |
37.04 | 36.76 | 36.85 | 47,958 |
| 14 Mar 13 |
37.02500 -0.07 |
37.25 | 36.88 | 37.08 | 34,117 |
| 13 Mar 13 |
37.10000 -0.15 |
37.31 | 36.90 | 37.25 | 20,957 |
| 12 Mar 13 |
37.25000 +0.25 |
37.26 | 36.87 | 37.02 | 45,540 |
| 11 Mar 13 |
37.00000 -0.20 |
37.69 | 36.88 | 37.45 | 65,750 |
| 08 Mar 13 |
37.20000 -0.27 |
37.50 | 36.69 | 37.50 | 84,578 |
| 07 Mar 13 |
37.47500 -0.70 |
38.26 | 37.19 | 38.15 | 71,966 |
| 06 Mar 13 |
38.17500 -0.23 |
38.56 | 38.17 | 38.49 | 30,818 |
| 05 Mar 13 |
38.40000 +0.49 |
38.60 | 38.03 | 38.15 | 90,106 |
| 04 Mar 13 |
37.91000 -0.17 |
38.29 | 37.74 | 38.29 | 61,375 |
| 01 Mar 13 |
38.08500 -0.41 |
38.50 | 37.55 | 38.21 | 42,094 |
| 28 Feb 13 |
38.49000 +0.24 |
38.49 | 37.84 | 38.36 | 52,862 |
| 27 Feb 13 |
38.25000 +0.72 |
38.25 | 37.70 | 37.75 | 66,291 |
| 26 Feb 13 |
37.53500 +0.43 |
37.75 | 36.59 | 36.59 | 42,636 |
| 25 Feb 13 |
37.10500 +0.39 |
37.35 | 36.46 | 36.80 | 43,071 |
| 22 Feb 13 |
36.71500 +0.05 |
37.42 | 36.65 | 36.88 | 57,156 |
| 21 Feb 13 |
36.66500 -1.52 |
38.01 | 36.33 | 37.98 | 92,432 |
| 20 Feb 13 |
38.18500 -0.11 |
38.50 | 37.94 | 38.25 | 41,223 |
| 19 Feb 13 |
38.30000 +0.01 |
38.49 | 38.14 | 38.33 | 23,350 |
| 18 Feb 13 |
38.28500 +0.32 |
38.50 | 37.99 | 38.20 | 41,608 |
| 15 Feb 13 |
37.96500 +0.51 |
38.17 | 37.31 | 37.65 | 57,230 |
| 14 Feb 13 |
37.45000 -0.28 |
37.80 | 37.38 | 37.70 | 30,513 |
| 13 Feb 13 |
37.73500 +0.33 |
37.99 | 37.30 | 37.40 | 53,428 |
| 12 Feb 13 |
37.40000 +0.64 |
37.41 | 36.64 | 36.70 | 42,727 |
| 11 Feb 13 |
36.76500 -0.05 |
36.98 | 36.35 | 36.72 | 28,591 |
| 08 Feb 13 |
36.81500 +0.38 |
36.83 | 36.39 | 36.40 | 23,542 |
| 07 Feb 13 |
36.43000 +0.19 |
36.72 | 35.97 | 36.05 | 17,188 |
| 06 Feb 13 |
36.24500 -0.16 |
36.75 | 36.14 | 36.39 | 30,623 |
| 05 Feb 13 |
36.40000 -0.07 |
36.42 | 35.60 | 36.40 | 62,682 |
| 04 Feb 13 |
36.47500 -0.36 |
37.22 | 36.45 | 37.11 | 23,989 |
| 01 Feb 13 |
36.83500 +0.12 |
37.05 | 36.54 | 36.54 | 34,952 |
| 31 Jan 13 |
36.71500 -0.40 |
36.95 | 36.58 | 36.68 | 23,860 |
| 30 Jan 13 |
37.11500 +0.19 |
37.13 | 36.72 | 36.85 | 24,078 |
| 29 Jan 13 |
36.93000 -0.08 |
37.10 | 36.85 | 36.97 | 22,497 |
| 28 Jan 13 |
37.01500 +0.36 |
37.19 | 36.87 | 36.99 | 46,613 |
| 25 Jan 13 |
36.65000 -0.25 |
37.14 | 36.53 | 36.94 | 44,491 |
| 24 Jan 13 |
36.90000 +0.10 |
37.06 | 36.62 | 36.88 | 20,884 |
| 23 Jan 13 |
36.80000 -0.05 |
36.90 | 36.56 | 36.80 | 23,512 |
| 22 Jan 13 |
36.85000 -0.15 |
37.24 | 36.78 | 36.90 | 45,697 |
| 21 Jan 13 |
37.00000 +0.33 |
37.13 | 36.58 | 36.75 | 56,953 |
| 18 Jan 13 |
36.67000 +0.12 |
36.81 | 36.34 | 36.55 | 61,705 |
| 17 Jan 13 |
36.55000 +1.20 |
36.90 | 35.47 | 35.48 | 207,907 |
| 16 Jan 13 |
35.35000 +0.36 |
35.47 | 34.98 | 35.00 | 104,768 |
| 15 Jan 13 |
34.99000 +0.12 |
35.10 | 34.40 | 34.80 | 88,475 |
| 14 Jan 13 |
34.87500 +0.37 |
35.19 | 34.71 | 34.71 | 50,879 |
| 11 Jan 13 |
34.50500 +0.12 |
34.72 | 34.41 | 34.54 | 25,099 |
| 10 Jan 13 |
34.39000 +0.25 |
34.77 | 34.20 | 34.20 | 55,132 |
| 09 Jan 13 |
34.14000 +0.57 |
34.28 | 33.51 | 33.65 | 38,139 |
| 08 Jan 13 |
33.57000 +0.24 |
33.68 | 33.00 | 33.28 | 26,181 |
| 07 Jan 13 |
33.33500 -0.10 |
33.72 | 33.19 | 33.51 | 15,157 |
| 04 Jan 13 |
33.44000 -0.11 |
33.66 | 33.06 | 33.51 | 33,035 |
| 03 Jan 13 |
33.55000 +0.08 |
33.68 | 33.35 | 33.68 | 21,815 |
| 02 Jan 13 |
33.46500 +0.87 |
33.63 | 32.97 | 32.99 | 40,563 |
| 28 Dec 12 |
32.60000 -0.12 |
33.49 | 32.60 | 32.82 | 20,842 |
| 27 Dec 12 |
32.72000 -0.49 |
33.33 | 32.72 | 33.00 | 34,740 |
| 21 Dec 12 |
33.20500 +0.29 |
33.21 | 32.69 | 32.83 | 60,709 |
| 20 Dec 12 |
32.92000 -0.35 |
33.19 | 32.60 | 33.19 | 33,461 |
| 19 Dec 12 |
33.26500 +0.80 |
33.40 | 32.90 | 32.99 | 47,874 |
| 18 Dec 12 |
32.46500 -0.24 |
33.29 | 32.42 | 33.29 | 41,994 |
| 17 Dec 12 |
32.71000 -0.14 |
32.78 | 32.53 | 32.78 | 25,223 |
| 14 Dec 12 |
32.85000 +0.19 |
33.40 | 32.40 | 32.70 | 36,879 |
| 13 Dec 12 |
32.66000 +0.06 |
32.67 | 32.29 | 32.60 | 38,636 |
| 12 Dec 12 |
32.60500 +0.44 |
33.00 | 32.25 | 32.25 | 31,604 |
| 11 Dec 12 |
32.16000 -0.23 |
32.71 | 32.15 | 32.30 | 47,657 |
| 10 Dec 12 |
32.39000 -0.19 |
32.69 | 32.28 | 32.56 | 30,236 |
| 07 Dec 12 |
32.58000 -0.17 |
32.90 | 32.52 | 32.85 | 22,158 |
| 06 Dec 12 |
32.75000 +0.08 |
32.90 | 32.46 | 32.65 | 54,408 |
| 05 Dec 12 |
32.66500 -0.49 |
33.56 | 32.31 | 33.41 | 100,021 |
| 04 Dec 12 |
33.15000 -0.51 |
33.81 | 33.06 | 33.81 | 36,234 |
| 03 Dec 12 |
33.66500 -0.17 |
33.94 | 33.38 | 33.66 | 40,929 |
| 30 Nov 12 |
33.83500 -0.44 |
34.72 | 33.80 | 34.33 | 44,873 |
| 29 Nov 12 |
34.28000 +0.28 |
34.41 | 34.08 | 34.15 | 27,733 |
| 28 Nov 12 |
34.00000 -0.01 |
34.09 | 33.76 | 33.81 | 19,507 |
| 27 Nov 12 |
34.01000 -0.32 |
34.49 | 33.94 | 34.32 | 37,745 |
| 26 Nov 12 |
34.32500 -0.42 |
34.70 | 34.12 | 34.47 | 13,545 |
| 23 Nov 12 |
34.74000 +0.03 |
34.90 | 34.47 | 34.90 | 19,156 |
| 22 Nov 12 |
34.71500 +0.19 |
34.80 | 34.40 | 34.60 | 16,811 |
| 21 Nov 12 |
34.53000 +0.06 |
34.80 | 34.47 | 34.50 | 22,366 |
| 20 Nov 12 |
34.47000 +0.53 |
34.69 | 33.79 | 33.90 | 43,114 |
| 19 Nov 12 |
33.94000 +0.15 |
34.01 | 33.55 | 33.92 | 34,503 |
| 16 Nov 12 |
33.79500 -0.89 |
34.86 | 33.79 | 34.60 | 34,016 |
| 15 Nov 12 |
34.68000 -0.42 |
35.16 | 34.56 | 34.90 | 35,022 |
| 14 Nov 12 |
35.09500 +0.25 |
35.29 | 34.78 | 34.84 | 39,092 |
| 13 Nov 12 |
34.84500 -0.13 |
34.90 | 34.33 | 34.90 | 29,807 |
| 12 Nov 12 |
34.97500 +0.67 |
35.00 | 33.85 | 34.33 | 61,617 |
| 09 Nov 12 |
34.30000 -0.51 |
34.97 | 34.30 | 34.80 | 66,680 |
| 08 Nov 12 |
34.81000 -0.67 |
35.60 | 34.74 | 35.48 | 36,632 |
| 07 Nov 12 |
35.48000 -0.33 |
36.38 | 35.48 | 35.98 | 52,494 |
| 06 Nov 12 |
35.81000 +0.71 |
36.01 | 35.08 | 35.15 | 50,957 |
| 05 Nov 12 |
35.10000 +0.31 |
35.10 | 34.68 | 34.84 | 42,722 |
| 02 Nov 12 |
34.78500 -0.01 |
35.09 | 34.60 | 34.60 | 27,516 |
| 01 Nov 12 |
34.79000 -0.16 |
35.03 | 34.51 | 34.80 | 33,843 |
| 31 Oct 12 |
34.95000 +0.03 |
35.21 | 34.80 | 34.88 | 32,240 |
| 30 Oct 12 |
34.92500 -0.10 |
35.02 | 34.78 | 34.85 | 13,509 |
| 29 Oct 12 |
35.02000 +0.07 |
35.04 | 34.82 | 34.90 | 29,590 |
| 26 Oct 12 |
34.95000 -0.07 |
35.03 | 34.76 | 34.80 | 64,413 |
| 25 Oct 12 |
35.02000 +0.72 |
35.02 | 34.05 | 34.05 | 72,390 |
| 24 Oct 12 |
34.30500 +0.53 |
34.31 | 33.51 | 33.77 | 29,121 |
| 23 Oct 12 |
33.77500 -0.66 |
34.40 | 33.63 | 34.30 | 81,608 |
| 22 Oct 12 |
34.44000 +0.10 |
34.74 | 34.30 | 34.49 | 34,775 |
| 19 Oct 12 |
34.33500 -0.07 |
34.56 | 34.13 | 34.30 | 39,254 |
| 18 Oct 12 |
34.40500 -0.17 |
34.60 | 34.26 | 34.50 | 71,626 |
| 17 Oct 12 |
34.57000 -0.22 |
34.88 | 34.25 | 34.80 | 32,838 |
| 16 Oct 12 |
34.78500 +0.52 |
34.89 | 34.17 | 34.17 | 77,134 |
| 15 Oct 12 |
34.26500 +0.58 |
34.26 | 33.46 | 33.46 | 44,693 |
| 12 Oct 12 |
33.69000 +0.28 |
33.69 | 33.13 | 33.31 | 50,244 |
| 11 Oct 12 |
33.40500 +0.09 |
33.55 | 33.00 | 33.01 | 45,913 |
| 10 Oct 12 |
33.31000 -0.49 |
33.63 | 33.10 | 33.60 | 40,641 |
| 09 Oct 12 |
33.80000 +0.37 |
34.15 | 33.41 | 33.55 | 112,064 |
| 08 Oct 12 |
33.43000 +1.76 |
33.44 | 31.69 | 31.69 | 107,158 |
| 05 Oct 12 |
31.67000 +0.24 |
31.70 | 31.26 | 31.40 | 51,143 |
| 04 Oct 12 |
31.43500 +0.24 |
31.50 | 30.91 | 31.25 | 54,466 |
| 03 Oct 12 |
31.19500 -0.22 |
31.41 | 31.19 | 31.40 | 14,581 |
| 02 Oct 12 |
31.41000 -0.01 |
31.44 | 31.27 | 31.27 | 33,763 |
| 01 Oct 12 |
31.41500 +0.72 |
31.45 | 30.92 | 30.99 | 64,244 |
| 28 Sep 12 |
30.69500 +0.05 |
30.80 | 30.56 | 30.66 | 20,482 |
| 27 Sep 12 |
30.64500 +0.44 |
30.76 | 30.19 | 30.20 | 34,516 |
| 26 Sep 12 |
30.20000 -0.74 |
30.80 | 30.06 | 30.67 | 62,600 |
| 25 Sep 12 |
30.94000 +0.13 |
30.94 | 30.43 | 30.76 | 25,423 |
| 24 Sep 12 |
30.81000 -0.21 |
31.19 | 30.63 | 30.88 | 22,720 |
| 21 Sep 12 |
31.02000 +0.40 |
31.02 | 30.50 | 30.50 | 69,742 |
| 20 Sep 12 |
30.62000 +0.20 |
30.62 | 30.24 | 30.30 | 33,119 |
| 19 Sep 12 |
30.42500 +0.03 |
30.61 | 30.33 | 30.44 | 25,376 |
| 18 Sep 12 |
30.39500 -0.12 |
30.52 | 30.30 | 30.34 | 20,103 |
| 17 Sep 12 |
30.51500 -0.09 |
30.56 | 30.34 | 30.47 | 22,742 |
| 14 Sep 12 |
30.60000 +0.03 |
31.00 | 30.47 | 30.91 | 39,163 |
| 13 Sep 12 |
30.57000 -1.27 |
31.86 | 30.18 | 31.86 | 86,716 |
| 12 Sep 12 |
31.84500 +0.32 |
31.84 | 31.61 | 31.61 | 42,613 |
| 11 Sep 12 |
31.52500 +0.36 |
31.58 | 30.92 | 31.08 | 50,020 |
| 10 Sep 12 |
31.16000 +0.13 |
31.33 | 31.00 | 31.00 | 35,512 |
| 07 Sep 12 |
31.03500 -0.20 |
31.40 | 30.99 | 31.15 | 55,078 |
| 06 Sep 12 |
31.23500 +0.05 |
31.29 | 30.98 | 31.20 | 36,103 |
| 05 Sep 12 |
31.19000 -0.24 |
31.47 | 30.98 | 31.40 | 32,804 |
| 04 Sep 12 |
31.43500 -0.18 |
31.60 | 31.22 | 31.60 | 17,472 |
| 03 Sep 12 |
31.61500 +0.18 |
31.61 | 31.33 | 31.44 | 21,219 |
| 31 Aug 12 |
31.43500 +0.06 |
31.43 | 31.11 | 31.41 | 36,450 |
| 30 Aug 12 |
31.37500 -0.10 |
31.38 | 31.16 | 31.31 | 24,389 |
| 29 Aug 12 |
31.47500 +0.06 |
31.49 | 31.24 | 31.40 | 18,534 |
| 28 Aug 12 |
31.42000 +0.02 |
31.51 | 31.11 | 31.25 | 30,160 |
| 27 Aug 12 |
31.39500 -0.18 |
31.50 | 31.05 | 31.50 | 31,803 |
| 24 Aug 12 |
31.57500 -0.06 |
31.76 | 31.25 | 31.66 | 26,181 |
| 23 Aug 12 |
31.64000 +0.23 |
31.80 | 31.48 | 31.61 | 20,244 |
| 22 Aug 12 |
31.40500 -0.48 |
31.80 | 31.30 | 31.80 | 20,138 |
| 21 Aug 12 |
31.89000 +0.09 |
31.99 | 31.67 | 31.90 | 26,807 |
| 20 Aug 12 |
31.80000 +0.26 |
31.89 | 31.55 | 31.67 | 31,619 |
| 17 Aug 12 |
31.53500 -0.05 |
31.67 | 31.47 | 31.57 | 29,341 |
| 16 Aug 12 |
31.58000 +0.00 |
31.60 | 31.40 | 31.60 | 23,321 |
| 15 Aug 12 |
31.58000 +0.03 |
31.60 | 31.38 | 31.60 | 28,575 |
| 14 Aug 12 |
31.54500 -0.14 |
31.75 | 31.40 | 31.75 | 43,749 |
| 13 Aug 12 |
31.68000 +0.01 |
31.75 | 31.57 | 31.74 | 39,155 |
| 10 Aug 12 |
31.66500 -0.27 |
32.03 | 31.35 | 31.99 | 34,591 |
| 09 Aug 12 |
31.94000 +0.74 |
32.05 | 30.92 | 31.20 | 50,961 |
| 08 Aug 12 |
31.20000 +0.07 |
31.53 | 30.76 | 31.05 | 44,313 |
| 07 Aug 12 |
31.13500 -0.43 |
31.85 | 30.83 | 31.57 | 52,977 |
| 06 Aug 12 |
31.57000 +0.64 |
31.57 | 30.80 | 30.96 | 33,162 |
| 03 Aug 12 |
30.93500 +0.72 |
30.93 | 30.28 | 30.48 | 79,581 |
| 02 Aug 12 |
30.22000 -0.49 |
30.97 | 29.95 | 30.97 | 34,285 |
| 01 Aug 12 |
30.71000 +0.43 |
30.82 | 30.09 | 30.18 | 28,104 |
| 31 Jul 12 |
30.27500 +0.27 |
30.27 | 29.67 | 30.09 | 20,760 |
| 30 Jul 12 |
30.00500 +0.71 |
30.00 | 29.31 | 29.31 | 19,317 |
| 27 Jul 12 |
29.29500 -0.07 |
29.67 | 29.06 | 29.38 | 33,931 |
| 26 Jul 12 |
29.36000 +0.20 |
29.48 | 29.00 | 29.28 | 24,351 |
| 25 Jul 12 |
29.16000 -0.10 |
29.41 | 29.16 | 29.25 | 12,274 |
| 24 Jul 12 |
29.26500 +0.16 |
29.32 | 29.04 | 29.10 | 20,289 |
| 23 Jul 12 |
29.10000 -0.75 |
29.78 | 29.08 | 29.75 | 39,412 |
| 20 Jul 12 |
29.85000 -0.15 |
30.37 | 29.78 | 30.00 | 86,757 |
| 19 Jul 12 |
30.00000 +0.27 |
30.00 | 29.58 | 29.69 | 29,814 |
| 18 Jul 12 |
29.73000 +0.03 |
29.84 | 29.45 | 29.70 | 30,956 |
| 17 Jul 12 |
29.70000 +0.07 |
29.85 | 29.33 | 29.60 | 16,936 |
| 16 Jul 12 |
29.63000 +0.13 |
29.84 | 29.44 | 29.84 | 13,118 |
| 13 Jul 12 |
29.50000 +0.41 |
29.58 | 28.93 | 29.40 | 28,066 |
| 12 Jul 12 |
29.09000 -0.15 |
29.57 | 29.09 | 29.15 | 20,193 |
| 11 Jul 12 |
29.23500 -0.17 |
29.32 | 28.91 | 29.15 | 9,972 |
| 10 Jul 12 |
29.40500 +0.83 |
29.50 | 28.50 | 28.50 | 26,327 |
| 09 Jul 12 |
28.57500 +0.09 |
28.76 | 28.33 | 28.60 | 15,090 |
| 06 Jul 12 |
28.48500 -0.28 |
28.86 | 28.42 | 28.86 | 32,552 |
| 05 Jul 12 |
28.76500 -0.30 |
29.07 | 28.74 | 29.00 | 13,961 |
| 04 Jul 12 |
29.06000 +0.16 |
29.06 | 28.64 | 28.92 | 24,140 |
| 03 Jul 12 |
28.90000 -0.12 |
29.00 | 28.67 | 28.90 | 14,186 |
| 02 Jul 12 |
29.02000 +0.18 |
29.13 | 28.72 | 28.91 | 33,464 |
| 29 Jun 12 |
28.84000 +1.02 |
28.98 | 28.21 | 28.30 | 31,769 |
| 28 Jun 12 |
27.82000 -0.23 |
28.14 | 27.57 | 28.11 | 14,302 |
| 27 Jun 12 |
28.04500 +0.55 |
28.05 | 27.42 | 27.50 | 13,492 |
| 26 Jun 12 |
27.50000 +0.10 |
27.60 | 27.26 | 27.31 | 14,645 |
| 25 Jun 12 |
27.39500 -0.33 |
27.64 | 27.17 | 27.56 | 24,545 |
| 22 Jun 12 |
27.73000 -0.34 |
28.06 | 27.50 | 27.81 | 32,337 |
| 21 Jun 12 |
28.06500 +0.16 |
28.19 | 27.54 | 27.91 | 32,610 |
| 20 Jun 12 |
27.91000 +0.68 |
27.91 | 27.19 | 27.33 | 19,493 |
| 19 Jun 12 |
27.23000 +0.81 |
27.38 | 26.42 | 26.42 | 30,757 |
| 18 Jun 12 |
26.42000 -0.28 |
26.86 | 26.42 | 26.86 | 21,451 |
| 15 Jun 12 |
26.70500 +0.16 |
26.81 | 26.50 | 26.52 | 25,472 |
| 14 Jun 12 |
26.55000 +0.05 |
26.72 | 26.42 | 26.63 | 22,090 |
| 13 Jun 12 |
26.50000 -0.15 |
26.87 | 26.49 | 26.87 | 22,179 |
| 12 Jun 12 |
26.64500 -0.36 |
27.25 | 26.63 | 27.15 | 25,170 |
| 11 Jun 12 |
27.00500 +0.02 |
27.44 | 26.95 | 27.20 | 29,107 |
| 08 Jun 12 |
26.98500 -0.45 |
27.48 | 26.79 | 27.08 | 13,742 |
| 07 Jun 12 |
27.43500 +0.59 |
27.43 | 26.86 | 26.88 | 22,461 |
| 06 Jun 12 |
26.84500 +0.44 |
26.92 | 26.49 | 26.49 | 30,568 |
| 05 Jun 12 |
26.40000 +0.00 |
26.50 | 26.40 | 26.42 | 27,767 |
| 04 Jun 12 |
26.40000 -0.24 |
26.92 | 26.40 | 26.69 | 24,928 |
| 01 Jun 12 |
26.64000 -0.51 |
27.24 | 26.51 | 27.22 | 27,462 |
| 31 May 12 |
27.15000 -0.22 |
27.49 | 27.01 | 27.19 | 65,239 |
| 30 May 12 |
27.36500 -0.34 |
27.69 | 27.30 | 27.69 | 35,637 |
| 29 May 12 |
27.70000 +0.48 |
27.70 | 27.25 | 27.34 | 39,772 |
| 28 May 12 |
27.22000 +0.01 |
27.50 | 27.22 | 27.50 | 12,159 |
| 25 May 12 |
27.21000 +0.01 |
27.46 | 27.10 | 27.31 | 32,465 |
| 24 May 12 |
27.19500 +0.07 |
27.31 | 27.09 | 27.30 | 46,844 |
| 23 May 12 |
27.12500 -0.33 |
27.41 | 27.13 | 27.30 | 32,104 |
| 22 May 12 |
27.45000 +0.29 |
27.60 | 27.10 | 27.17 | 47,231 |
| 21 May 12 |
27.16000 +0.15 |
27.17 | 27.02 | 27.10 | 42,523 |
| 18 May 12 |
27.01000 -0.10 |
27.22 | 27.01 | 27.03 | 40,700 |
| 17 May 12 |
27.11000 -0.10 |
27.28 | 27.00 | 27.28 | 29,543 |
| 16 May 12 |
27.21500 -0.10 |
27.31 | 27.05 | 27.20 | 38,746 |
| 15 May 12 |
27.31500 -0.24 |
27.62 | 27.11 | 27.52 | 36,625 |
| 14 May 12 |
27.55500 -0.58 |
28.15 | 27.52 | 28.15 | 21,833 |
| 11 May 12 |
28.14000 -0.24 |
28.45 | 27.91 | 28.38 | 44,258 |
| 10 May 12 |
28.38000 +0.38 |
28.60 | 28.08 | 28.20 | 83,747 |
| 09 May 12 |
28.00000 +0.02 |
28.25 | 27.61 | 28.25 | 44,297 |
| 08 May 12 |
27.98000 -0.14 |
28.40 | 27.78 | 28.40 | 35,050 |
| 07 May 12 |
28.12000 +0.32 |
28.16 | 27.44 | 27.48 | 26,647 |
| 04 May 12 |
27.80000 -0.33 |
28.23 | 27.72 | 28.20 | 55,038 |
| 03 May 12 |
28.13000 +0.23 |
28.42 | 27.90 | 27.90 | 38,972 |
| 02 May 12 |
27.90000 +0.34 |
28.27 | 27.57 | 27.80 | 76,401 |
| 30 Apr 12 |
27.55500 -0.48 |
28.50 | 27.53 | 28.20 | 104,008 |
| 27 Apr 12 |
28.03000 -0.01 |
28.04 | 27.58 | 27.80 | 62,121 |
| 26 Apr 12 |
28.04000 +0.20 |
28.07 | 27.70 | 27.88 | 26,693 |
| 25 Apr 12 |
27.84000 +0.28 |
27.84 | 27.43 | 27.58 | 51,934 |
| 24 Apr 12 |
27.55500 +0.16 |
27.68 | 27.30 | 27.30 | 22,652 |
| 23 Apr 12 |
27.40000 -0.52 |
27.95 | 27.31 | 27.94 | 32,799 |
| 20 Apr 12 |
27.91500 +0.17 |
27.97 | 27.77 | 27.89 | 27,566 |
| 19 Apr 12 |
27.75000 -0.15 |
28.51 | 27.75 | 27.93 | 46,016 |
| 18 Apr 12 |
27.90000 +0.09 |
27.92 | 27.62 | 27.76 | 59,305 |
| 17 Apr 12 |
27.80500 +0.55 |
27.88 | 27.23 | 27.23 | 85,277 |
| 16 Apr 12 |
27.26000 -0.02 |
27.50 | 27.26 | 27.28 | 91,866 |
| 13 Apr 12 |
27.28500 -0.10 |
27.63 | 27.28 | 27.39 | 71,711 |
| 12 Apr 12 |
27.38500 +0.18 |
27.50 | 27.11 | 27.25 | 83,588 |
| 11 Apr 12 |
27.20000 -0.11 |
27.67 | 27.20 | 27.30 | 126,795 |
| 10 Apr 12 |
27.31500 -1.05 |
28.52 | 27.32 | 28.30 | 43,311 |
| 05 Apr 12 |
28.36000 -0.17 |
28.65 | 28.34 | 28.45 | 53,652 |
| 04 Apr 12 |
28.53000 -0.36 |
29.11 | 28.33 | 29.00 | 53,742 |
| 03 Apr 12 |
28.89500 +0.07 |
29.30 | 28.63 | 28.63 | 41,038 |
| 02 Apr 12 |
28.83000 +0.32 |
28.94 | 28.51 | 28.70 | 43,156 |
| 30 Mar 12 |
28.51000 +0.27 |
28.68 | 28.31 | 28.50 | 33,400 |
| 29 Mar 12 |
28.23500 -0.58 |
29.03 | 28.24 | 28.95 | 45,278 |
| 28 Mar 12 |
28.82000 -0.30 |
29.39 | 28.82 | 28.95 | 31,592 |
| 27 Mar 12 |
29.11500 +0.05 |
29.49 | 28.96 | 29.28 | 27,380 |
| 26 Mar 12 |
29.06500 +0.11 |
29.27 | 28.94 | 29.00 | 35,810 |
| 23 Mar 12 |
28.95000 +0.05 |
29.06 | 28.76 | 28.88 | 20,039 |
| 22 Mar 12 |
28.90000 -0.33 |
29.23 | 28.78 | 29.03 | 19,457 |
| 21 Mar 12 |
29.23000 -0.05 |
29.35 | 28.97 | 29.31 | 15,514 |
| 20 Mar 12 |
29.28000 -0.16 |
29.39 | 29.06 | 29.39 | 23,132 |
| 19 Mar 12 |
29.44500 -0.20 |
29.76 | 29.34 | 29.56 | 43,958 |
| 16 Mar 12 |
29.65000 -0.18 |
29.98 | 29.53 | 29.77 | 45,350 |
| 15 Mar 12 |
29.83000 +0.38 |
29.83 | 29.36 | 29.41 | 33,169 |
| 14 Mar 12 |
29.45500 -0.08 |
29.93 | 29.45 | 29.67 | 46,029 |
| 13 Mar 12 |
29.53500 +0.53 |
29.53 | 29.07 | 29.13 | 30,635 |
| 12 Mar 12 |
29.00000 -0.15 |
29.31 | 28.76 | 29.12 | 24,897 |
| 09 Mar 12 |
29.14500 +0.44 |
29.15 | 28.69 | 28.71 | 33,951 |
| 08 Mar 12 |
28.71000 +0.19 |
28.88 | 28.40 | 28.59 | 39,230 |
| 07 Mar 12 |
28.51500 -0.06 |
28.69 | 28.29 | 28.52 | 27,719 |
| 06 Mar 12 |
28.57000 -0.47 |
29.34 | 28.57 | 29.08 | 87,481 |
| 05 Mar 12 |
29.03500 -0.17 |
29.21 | 28.90 | 29.16 | 29,192 |
| 02 Mar 12 |
29.20000 -0.36 |
29.73 | 29.20 | 29.73 | 26,500 |
| 01 Mar 12 |
29.56000 -0.04 |
29.61 | 29.33 | 29.40 | 26,478 |
| 29 Feb 12 |
29.60000 +0.02 |
29.74 | 29.31 | 29.55 | 69,163 |
| 28 Feb 12 |
29.58000 -0.42 |
30.01 | 29.51 | 29.89 | 60,992 |
| 27 Feb 12 |
30.00000 +0.45 |
30.17 | 29.35 | 29.65 | 86,175 |
| 24 Feb 12 |
29.55000 +0.59 |
29.80 | 29.00 | 29.25 | 88,719 |
| 23 Feb 12 |
28.95500 +0.61 |
29.15 | 28.40 | 28.44 | 127,410 |
| 22 Feb 12 |
28.34500 -0.60 |
29.07 | 28.34 | 29.07 | 102,172 |
| 21 Feb 12 |
28.94000 -0.71 |
29.70 | 28.94 | 29.70 | 124,148 |
| 20 Feb 12 |
29.65000 -0.05 |
29.91 | 29.50 | 29.68 | 121,808 |
| 17 Feb 12 |
29.70000 -0.03 |
30.00 | 29.51 | 30.00 | 65,800 |
| 16 Feb 12 |
29.73000 -0.14 |
29.92 | 29.41 | 29.89 | 76,629 |
| 15 Feb 12 |
29.86500 -0.13 |
30.33 | 29.86 | 30.20 | 85,284 |
| 14 Feb 12 |
29.99000 -0.01 |
30.15 | 29.84 | 29.99 | 13,194 |
| 13 Feb 12 |
30.00000 -0.03 |
30.19 | 29.80 | 30.08 | 26,092 |
| 10 Feb 12 |
30.03500 -0.15 |
30.19 | 29.81 | 30.03 | 20,896 |
| 09 Feb 12 |
30.18000 -0.03 |
30.43 | 29.92 | 30.38 | 38,283 |
| 08 Feb 12 |
30.21500 +0.56 |
30.65 | 29.95 | 29.95 | 47,034 |
| 07 Feb 12 |
29.65500 +0.04 |
29.85 | 29.40 | 29.56 | 50,315 |
| 06 Feb 12 |
29.61500 +0.27 |
29.70 | 29.22 | 29.25 | 33,632 |
| 03 Feb 12 |
29.34500 +0.13 |
29.36 | 29.07 | 29.24 | 38,356 |
| 02 Feb 12 |
29.21500 -0.24 |
29.50 | 29.07 | 29.50 | 26,040 |
| 01 Feb 12 |
29.45500 +0.48 |
29.55 | 28.96 | 29.00 | 19,604 |
| 31 Jan 12 |
28.98000 +0.25 |
29.13 | 28.64 | 28.77 | 25,191 |
| 30 Jan 12 |
28.73000 -0.47 |
29.14 | 28.44 | 29.14 | 20,101 |
| 27 Jan 12 |
29.20000 -0.30 |
29.66 | 29.12 | 29.57 | 18,110 |
| 26 Jan 12 |
29.50000 +0.20 |
29.74 | 29.28 | 29.30 | 23,509 |
| 25 Jan 12 |
29.30000 +0.01 |
29.50 | 28.92 | 29.50 | 27,955 |
| 24 Jan 12 |
29.28500 +0.07 |
29.42 | 29.05 | 29.16 | 19,568 |
| 23 Jan 12 |
29.22000 +0.21 |
29.30 | 28.60 | 28.80 | 33,042 |
| 20 Jan 12 |
29.01000 +0.01 |
29.44 | 29.01 | 29.25 | 12,943 |
| 19 Jan 12 |
29.00000 -0.03 |
29.81 | 29.00 | 29.16 | 23,492 |
| 18 Jan 12 |
29.03500 +0.13 |
29.14 | 28.77 | 29.14 | 29,433 |
| 17 Jan 12 |
28.90500 +0.25 |
28.93 | 28.75 | 28.93 | 25,412 |
| 16 Jan 12 |
28.66000 -0.16 |
28.83 | 28.40 | 28.83 | 18,677 |
| 13 Jan 12 |
28.82000 +0.02 |
28.93 | 28.46 | 28.85 | 34,487 |
| 12 Jan 12 |
28.80000 -0.02 |
28.90 | 28.66 | 28.82 | 43,597 |
| 11 Jan 12 |
28.81500 +0.14 |
28.92 | 28.56 | 28.56 | 28,901 |
| 10 Jan 12 |
28.67500 +0.13 |
28.92 | 28.50 | 28.74 | 37,304 |
| 09 Jan 12 |
28.55000 -1.10 |
29.47 | 28.35 | 29.32 | 35,866 |
| 06 Jan 12 |
29.64500 +1.30 |
29.65 | 28.35 | 28.35 | 58,526 |
| 05 Jan 12 |
28.35000 -0.32 |
28.62 | 28.13 | 28.56 | 35,129 |
| 04 Jan 12 |
28.66500 -0.15 |
28.92 | 28.50 | 28.92 | 18,143 |
| 03 Jan 12 |
28.81500 +0.52 |
28.88 | 28.25 | 28.51 | 42,492 |
| 02 Jan 12 |
28.30000 +1.00 |
28.34 | 27.25 | 27.40 | 20,683 |
| 30 Dec 11 |
27.29500 -0.35 |
28.06 | 27.15 | 27.90 | 22,775 |
| 29 Dec 11 |
27.65000 -0.09 |
27.95 | 27.55 | 27.95 | 23,916 |
| 28 Dec 11 |
27.73500 -0.61 |
28.60 | 27.74 | 28.45 | 36,700 |
| 27 Dec 11 |
28.35000 +0.52 |
28.52 | 27.95 | 27.95 | 18,947 |
| 23 Dec 11 |
27.83500 +0.21 |
28.10 | 27.82 | 27.91 | 16,058 |
| 22 Dec 11 |
27.62500 -0.32 |
28.22 | 27.54 | 27.89 | 13,205 |
| 21 Dec 11 |
27.94500 +0.44 |
28.34 | 27.57 | 27.93 | 58,246 |
| 20 Dec 11 |
27.50000 -0.98 |
29.10 | 27.50 | 28.58 | 63,776 |
| 19 Dec 11 |
28.47500 +0.07 |
28.77 | 28.25 | 28.49 | 17,147 |
| 16 Dec 11 |
28.41000 -0.78 |
29.45 | 28.13 | 29.45 | 57,240 |
| 15 Dec 11 |
29.19000 -0.04 |
29.52 | 29.15 | 29.50 | 21,652 |
| 14 Dec 11 |
29.23000 +0.42 |
29.48 | 28.89 | 28.95 | 40,505 |
| 13 Dec 11 |
28.80500 -0.73 |
29.55 | 28.63 | 29.55 | 29,071 |
| 12 Dec 11 |
29.53000 -0.81 |
30.38 | 29.53 | 30.35 | 27,798 |
| 09 Dec 11 |
30.34500 -0.62 |
31.09 | 29.88 | 30.99 | 54,561 |
| 08 Dec 11 |
30.96500 -0.68 |
31.86 | 30.73 | 31.79 | 34,430 |
| 07 Dec 11 |
31.65000 -0.22 |
32.00 | 31.51 | 31.87 | 35,864 |
| 06 Dec 11 |
31.86500 -0.03 |
32.00 | 31.70 | 31.79 | 17,202 |
| 05 Dec 11 |
31.90000 -0.06 |
32.00 | 31.85 | 32.00 | 59,202 |
| 02 Dec 11 |
31.96000 +0.16 |
32.00 | 31.66 | 32.00 | 33,182 |
| 01 Dec 11 |
31.80000 -0.20 |
32.00 | 31.48 | 31.82 | 28,380 |
| 30 Nov 11 |
32.00000 +0.00 |
32.04 | 31.56 | 31.56 | 112,161 |
| 29 Nov 11 |
31.99500 +0.04 |
32.00 | 31.35 | 31.98 | 47,240 |
| 28 Nov 11 |
31.96000 +0.92 |
31.96 | 31.32 | 31.32 | 31,657 |
| 25 Nov 11 |
31.04000 +0.15 |
31.43 | 30.73 | 31.08 | 16,773 |
| 24 Nov 11 |
30.89500 +0.39 |
31.30 | 30.60 | 30.60 | 27,298 |
| 23 Nov 11 |
30.50500 -0.96 |
31.34 | 30.31 | 31.14 | 36,221 |
| 22 Nov 11 |
31.46500 +0.67 |
31.48 | 30.94 | 30.94 | 37,451 |
| 21 Nov 11 |
30.80000 -0.78 |
31.57 | 30.80 | 31.50 | 38,919 |
| 18 Nov 11 |
31.58000 -0.13 |
31.70 | 31.46 | 31.49 | 13,517 |
| 17 Nov 11 |
31.71000 -0.11 |
31.92 | 31.34 | 31.76 | 12,226 |
| 16 Nov 11 |
31.82000 -0.08 |
31.98 | 31.35 | 31.98 | 27,588 |
| 15 Nov 11 |
31.90000 -0.05 |
31.98 | 31.68 | 31.94 | 21,456 |
| 14 Nov 11 |
31.95000 -0.05 |
31.95 | 31.68 | 31.95 | 35,614 |
| 11 Nov 11 |
32.00000 +0.05 |
32.00 | 31.28 | 31.90 | 40,106 |
| 10 Nov 11 |
31.95500 +1.25 |
31.95 | 30.26 | 30.77 | 44,801 |
| 09 Nov 11 |
30.70500 -0.59 |
31.63 | 30.48 | 31.34 | 32,301 |
| 08 Nov 11 |
31.30000 +0.45 |
31.36 | 30.83 | 30.92 | 17,570 |
| 07 Nov 11 |
30.85000 -0.52 |
31.40 | 30.55 | 31.00 | 17,991 |
| 04 Nov 11 |
31.37000 -0.05 |
31.39 | 30.66 | 31.39 | 19,820 |
| 03 Nov 11 |
31.42000 +0.42 |
31.48 | 29.89 | 30.49 | 54,832 |
| 02 Nov 11 |
31.00000 +0.58 |
31.47 | 30.69 | 30.69 | 37,800 |
| 01 Nov 11 |
30.42500 -1.55 |
31.50 | 29.58 | 31.50 | 58,864 |
| 31 Oct 11 |
31.97000 -0.03 |
31.98 | 31.68 | 31.68 | 22,483 |
| 28 Oct 11 |
32.00000 +0.20 |
32.00 | 31.53 | 31.69 | 34,143 |
| 27 Oct 11 |
31.80000 -0.15 |
32.00 | 31.52 | 31.95 | 75,651 |
| 26 Oct 11 |
31.95000 +0.19 |
31.95 | 31.40 | 31.40 | 33,684 |
| 25 Oct 11 |
31.76500 +0.16 |
31.84 | 31.39 | 31.58 | 24,495 |
| 24 Oct 11 |
31.60000 +0.10 |
31.82 | 31.33 | 31.33 | 37,319 |
| 21 Oct 11 |
31.49500 +0.49 |
31.67 | 30.95 | 31.01 | 53,880 |
| 20 Oct 11 |
31.01000 -0.20 |
31.38 | 30.76 | 30.84 | 54,063 |
| 19 Oct 11 |
31.21500 -0.25 |
31.81 | 31.15 | 31.44 | 28,829 |
| 18 Oct 11 |
31.47000 -0.28 |
31.78 | 30.80 | 31.24 | 40,518 |
| 17 Oct 11 |
31.75500 +0.75 |
31.98 | 31.32 | 31.41 | 50,214 |
| 14 Oct 11 |
31.00500 -0.32 |
31.98 | 31.00 | 31.17 | 38,170 |
| 13 Oct 11 |
31.32000 -0.66 |
31.99 | 31.13 | 31.71 | 54,807 |
| 12 Oct 11 |
31.98000 +0.37 |
31.98 | 31.33 | 31.36 | 49,562 |
| 11 Oct 11 |
31.61000 -0.22 |
31.84 | 30.25 | 31.82 | 94,460 |
| 10 Oct 11 |
31.83500 +0.16 |
31.95 | 31.31 | 31.72 | 46,712 |
| 07 Oct 11 |
31.67500 -1.15 |
32.00 | 31.43 | 32.00 | 63,570 |
| 06 Oct 11 |
32.82000 +3.10 |
33.50 | 29.50 | 29.50 | 192,404 |
| 05 Oct 11 |
29.72000 +0.06 |
29.90 | 28.81 | 29.90 | 31,653 |
| 04 Oct 11 |
29.65500 +0.63 |
29.66 | 27.90 | 28.70 | 76,886 |
| 03 Oct 11 |
29.03000 -0.28 |
29.28 | 28.68 | 29.01 | 20,031 |
| 30 Sep 11 |
29.31000 -0.43 |
29.60 | 29.12 | 29.60 | 32,769 |
| 29 Sep 11 |
29.74000 +0.41 |
29.74 | 29.10 | 29.20 | 30,175 |
| 28 Sep 11 |
29.33000 +0.24 |
29.35 | 28.85 | 28.99 | 33,447 |
| 27 Sep 11 |
29.09500 +0.91 |
29.40 | 28.35 | 28.61 | 36,061 |
| 26 Sep 11 |
28.18000 +0.78 |
28.35 | 27.03 | 27.40 | 33,557 |
| 23 Sep 11 |
27.40000 +0.40 |
27.41 | 26.10 | 27.31 | 33,139 |
| 22 Sep 11 |
27.00500 -1.98 |
27.92 | 26.84 | 27.92 | 49,332 |
| 21 Sep 11 |
28.98500 +0.29 |
29.09 | 28.43 | 28.70 | 21,948 |
| 20 Sep 11 |
28.69500 +0.16 |
28.86 | 27.95 | 27.95 | 14,576 |
| 19 Sep 11 |
28.53500 +0.13 |
28.53 | 27.37 | 27.84 | 38,454 |
| 16 Sep 11 |
28.41000 +1.19 |
28.49 | 27.34 | 27.64 | 71,231 |
| 15 Sep 11 |
27.22000 -0.40 |
28.00 | 27.22 | 27.35 | 31,603 |
| 14 Sep 11 |
27.62000 +0.61 |
27.62 | 26.65 | 26.65 | 23,335 |
| 13 Sep 11 |
27.01500 +0.46 |
27.28 | 26.35 | 27.01 | 19,280 |
| 12 Sep 11 |
26.55500 -1.21 |
27.39 | 26.50 | 27.39 | 27,429 |
| 09 Sep 11 |
27.76500 -0.41 |
28.23 | 27.49 | 28.04 | 20,067 |
| 08 Sep 11 |
28.17500 +0.56 |
28.55 | 27.74 | 28.00 | 23,752 |
| 07 Sep 11 |
27.61000 +1.45 |
27.94 | 26.21 | 26.21 | 36,824 |
| 06 Sep 11 |
26.15500 +0.11 |
26.83 | 25.85 | 26.15 | 33,650 |
| 05 Sep 11 |
26.04000 -1.87 |
27.80 | 25.95 | 27.80 | 30,447 |
| 02 Sep 11 |
27.91000 -0.63 |
28.19 | 27.40 | 28.08 | 32,934 |
| 01 Sep 11 |
28.53500 +0.03 |
28.75 | 27.70 | 28.50 | 36,024 |
| 31 Aug 11 |
28.50500 +0.58 |
28.92 | 27.83 | 28.00 | 32,483 |
| 30 Aug 11 |
27.92000 +0.02 |
28.30 | 27.53 | 28.10 | 23,929 |
| 29 Aug 11 |
27.90000 +0.82 |
28.10 | 27.42 | 27.67 | 21,285 |
| 26 Aug 11 |
27.08000 +0.27 |
27.22 | 26.35 | 26.75 | 16,628 |
| 25 Aug 11 |
26.81000 -0.40 |
28.09 | 26.69 | 27.50 | 39,308 |
| 24 Aug 11 |
27.21000 +0.85 |
27.49 | 26.46 | 26.69 | 26,508 |
| 23 Aug 11 |
26.35500 +0.14 |
26.86 | 26.01 | 26.44 | 25,579 |
| 22 Aug 11 |
26.21500 -0.13 |
26.65 | 26.08 | 26.54 | 16,442 |
| 19 Aug 11 |
26.34500 +0.14 |
26.78 | 25.00 | 26.00 | 47,768 |
| 18 Aug 11 |
26.21000 -0.97 |
27.25 | 25.70 | 27.25 | 50,690 |
| 17 Aug 11 |
27.17500 -0.09 |
27.64 | 27.07 | 27.32 | 28,525 |
| 16 Aug 11 |
27.26000 -1.04 |
28.49 | 26.90 | 28.49 | 40,262 |
| 15 Aug 11 |
28.30000 +0.80 |
28.49 | 27.76 | 27.88 | 35,314 |
| 12 Aug 11 |
27.50000 +0.75 |
28.14 | 26.73 | 27.15 | 42,362 |
| 11 Aug 11 |
26.75000 +1.20 |
26.99 | 25.31 | 26.48 | 75,279 |
| 10 Aug 11 |
25.55000 +0.48 |
27.78 | 25.28 | 27.47 | 93,677 |
| 09 Aug 11 |
25.07000 +1.02 |
25.80 | 23.51 | 23.74 | 121,921 |
| 08 Aug 11 |
24.04500 -1.58 |
25.58 | 23.91 | 25.04 | 82,512 |
| 05 Aug 11 |
25.62000 -0.80 |
26.39 | 23.62 | 24.10 | 93,196 |
| 04 Aug 11 |
26.41500 -0.41 |
27.68 | 25.80 | 27.24 | 67,270 |
| 03 Aug 11 |
26.83000 -1.22 |
27.00 | 26.22 | 27.00 | 89,338 |
| 02 Aug 11 |
28.05000 -0.45 |
28.56 | 27.74 | 28.56 | 48,794 |
| 01 Aug 11 |
28.50000 -0.08 |
29.50 | 28.50 | 28.72 | 37,102 |
| 29 Jul 11 |
28.58500 -0.11 |
28.84 | 28.45 | 28.45 | 19,462 |
| 28 Jul 11 |
28.69000 -0.19 |
28.75 | 28.32 | 28.75 | 25,635 |
| 27 Jul 11 |
28.88500 -0.78 |
29.56 | 28.83 | 29.45 | 23,768 |
| 26 Jul 11 |
29.67000 +0.36 |
29.85 | 29.48 | 29.50 | 22,686 |
| 25 Jul 11 |
29.31000 -0.36 |
29.78 | 29.19 | 29.73 | 24,347 |
| 22 Jul 11 |
29.67000 -0.17 |
30.57 | 29.67 | 30.00 | 32,236 |
| 21 Jul 11 |
29.84000 +1.04 |
30.00 | 28.97 | 28.97 | 33,513 |
| 20 Jul 11 |
28.80000 -0.01 |
29.25 | 28.80 | 29.05 | 25,101 |
| 19 Jul 11 |
28.81000 +0.39 |
29.00 | 28.50 | 28.54 | 26,950 |
| 18 Jul 11 |
28.42000 +0.22 |
28.42 | 28.02 | 28.20 | 31,454 |
| 15 Jul 11 |
28.20000 -0.21 |
28.35 | 28.15 | 28.30 | 17,351 |
| 14 Jul 11 |
28.41000 -0.52 |
28.92 | 28.25 | 28.92 | 21,753 |
| 13 Jul 11 |
28.93000 +0.44 |
28.97 | 28.47 | 28.63 | 24,197 |
| 12 Jul 11 |
28.48500 +0.03 |
28.70 | 28.03 | 28.10 | 34,065 |
| 11 Jul 11 |
28.45500 -1.01 |
29.49 | 28.07 | 29.38 | 61,577 |
| 08 Jul 11 |
29.47000 +0.32 |
29.99 | 29.24 | 29.32 | 43,707 |
| 07 Jul 11 |
29.15000 +0.22 |
29.30 | 28.73 | 29.00 | 22,095 |
| 06 Jul 11 |
28.93000 +0.24 |
29.11 | 28.61 | 28.75 | 26,705 |
| 05 Jul 11 |
28.69000 -0.39 |
29.17 | 28.69 | 29.05 | 26,875 |
| 04 Jul 11 |
29.08000 +0.15 |
29.30 | 29.02 | 29.10 | 23,095 |
| 01 Jul 11 |
28.93500 +0.11 |
29.10 | 28.80 | 28.80 | 25,294 |
| 30 Jun 11 |
28.82000 +0.34 |
29.08 | 28.50 | 28.60 | 62,017 |
| 29 Jun 11 |
28.48000 +0.23 |
28.74 | 28.45 | 28.45 | 21,554 |
| 28 Jun 11 |
28.25000 +0.07 |
28.40 | 28.14 | 28.33 | 19,081 |
| 27 Jun 11 |
28.18000 -0.19 |
28.47 | 27.98 | 28.40 | 14,546 |
| 24 Jun 11 |
28.37500 -0.13 |
28.73 | 28.38 | 28.54 | 17,342 |
| 23 Jun 11 |
28.50000 -0.25 |
28.74 | 28.50 | 28.65 | 17,415 |
| 22 Jun 11 |
28.75500 -0.13 |
29.28 | 28.74 | 28.97 | 24,534 |
| 21 Jun 11 |
28.88500 +0.27 |
29.00 | 28.61 | 28.65 | 22,082 |
| 20 Jun 11 |
28.61000 -0.10 |
28.89 | 28.58 | 28.88 | 28,192 |
| 17 Jun 11 |
28.71500 -0.26 |
29.10 | 28.60 | 28.98 | 64,374 |
| 16 Jun 11 |
28.97500 -0.32 |
28.98 | 28.45 | 28.85 | 83,106 |
| 15 Jun 11 |
29.30000 +0.44 |
29.30 | 28.90 | 28.95 | 56,344 |
| 14 Jun 11 |
28.86000 +0.19 |
28.93 | 28.46 | 28.81 | 37,915 |
| 13 Jun 11 |
28.66500 +0.26 |
28.70 | 28.15 | 28.70 | 23,170 |
| 10 Jun 11 |
28.40500 +0.00 |
28.72 | 28.35 | 28.50 | 71,837 |
| 09 Jun 11 |
28.40500 +0.00 |
28.57 | 28.30 | 28.46 | 39,007 |
| 08 Jun 11 |
28.40500 -0.39 |
28.80 | 28.25 | 28.80 | 70,721 |
| 07 Jun 11 |
28.80000 +0.36 |
29.00 | 28.50 | 28.53 | 47,662 |
| 06 Jun 11 |
28.44000 -0.11 |
28.60 | 28.20 | 28.60 | 54,917 |
| 03 Jun 11 |
28.55000 -1.25 |
29.80 | 28.44 | 29.80 | 81,660 |
| 02 Jun 11 |
29.80000 -0.31 |
30.16 | 29.80 | 30.03 | 23,800 |
| 01 Jun 11 |
30.10500 +0.02 |
30.59 | 30.10 | 30.30 | 35,228 |
| 31 May 11 |
30.08000 -0.16 |
30.45 | 30.08 | 30.23 | 38,098 |
| 30 May 11 |
30.24000 +0.37 |
30.24 | 29.98 | 30.00 | 19,927 |
| 27 May 11 |
29.87000 +0.02 |
30.00 | 29.81 | 29.90 | 45,442 |
| 26 May 11 |
29.85500 -0.17 |
30.23 | 29.82 | 30.10 | 43,274 |
| 25 May 11 |
30.02000 +0.01 |
30.03 | 29.80 | 30.00 | 53,716 |
| 24 May 11 |
30.01000 +0.08 |
30.37 | 29.72 | 29.72 | 55,300 |
| 23 May 11 |
29.93000 -0.56 |
30.40 | 29.70 | 30.29 | 57,050 |
| 20 May 11 |
30.49000 -0.10 |
30.73 | 30.31 | 30.69 | 46,737 |
| 19 May 11 |
30.59000 +0.18 |
30.69 | 30.35 | 30.50 | 42,035 |
| 18 May 11 |
30.40500 +0.02 |
30.64 | 30.27 | 30.32 | 58,200 |
| 17 May 11 |
30.39000 -0.46 |
30.80 | 30.20 | 30.80 | 35,877 |
| 16 May 11 |
30.85000 -0.06 |
30.90 | 30.60 | 30.90 | 26,185 |
| 13 May 11 |
30.91000 -0.49 |
31.79 | 30.91 | 31.50 | 40,332 |
| 12 May 11 |
31.40000 +0.80 |
31.40 | 30.42 | 30.42 | 83,150 |
| 11 May 11 |
30.60000 -0.09 |
31.00 | 30.56 | 30.66 | 40,056 |
| 10 May 11 |
30.69000 +0.19 |
30.94 | 30.42 | 30.50 | 31,793 |
| 09 May 11 |
30.49500 +0.25 |
30.59 | 30.25 | 30.25 | 15,690 |
| 06 May 11 |
30.25000 -0.20 |
30.74 | 30.25 | 30.41 | 44,584 |
| 05 May 11 |
30.45000 -0.10 |
31.00 | 30.33 | 30.55 | 22,958 |
| 04 May 11 |
30.55000 -0.78 |
31.39 | 30.50 | 31.39 | 42,271 |
| 03 May 11 |
31.32500 -0.52 |
32.00 | 31.21 | 31.90 | 41,041 |
| 02 May 11 |
31.85000 +0.00 |
32.00 | 31.82 | 31.99 | 24,094 |
| 29 Apr 11 |
31.85000 +0.30 |
31.90 | 31.56 | 31.60 | 20,216 |
| 28 Apr 11 |
31.55500 +0.31 |
31.64 | 31.38 | 31.50 | 61,922 |
| 27 Apr 11 |
31.25000 +0.10 |
31.42 | 31.06 | 31.10 | 48,249 |
| 26 Apr 11 |
31.15000 -0.18 |
31.57 | 31.15 | 31.55 | 49,209 |
| 21 Apr 11 |
31.33000 +0.02 |
31.59 | 31.31 | 31.51 | 43,525 |
| 20 Apr 11 |
31.31000 +0.14 |
31.50 | 31.25 | 31.30 | 35,490 |
| 19 Apr 11 |
31.17000 -0.42 |
31.73 | 31.17 | 31.52 | 51,735 |
| 18 Apr 11 |
31.59500 -0.35 |
32.00 | 31.35 | 32.00 | 41,720 |
| 15 Apr 11 |
31.94000 +0.14 |
32.12 | 31.67 | 31.86 | 52,815 |
| 14 Apr 11 |
31.80000 +0.38 |
31.90 | 31.36 | 31.60 | 50,274 |
| 13 Apr 11 |
31.42500 -0.03 |
31.90 | 31.42 | 31.65 | 55,600 |
| 12 Apr 11 |
31.46000 -0.11 |
31.69 | 31.32 | 31.50 | 44,411 |
| 11 Apr 11 |
31.56500 -0.66 |
32.42 | 31.50 | 32.42 | 40,237 |
| 08 Apr 11 |
32.23000 -0.25 |
32.50 | 32.19 | 32.40 | 70,404 |
| 07 Apr 11 |
32.48000 +0.44 |
32.90 | 32.16 | 32.35 | 43,922 |
| 06 Apr 11 |
32.04500 +0.23 |
32.04 | 31.83 | 32.00 | 50,295 |
| 05 Apr 11 |
31.81000 -0.19 |
32.19 | 31.80 | 32.00 | 27,977 |
| 04 Apr 11 |
32.00000 -0.24 |
32.76 | 32.00 | 32.32 | 56,145 |
| 01 Apr 11 |
32.24000 +0.30 |
32.46 | 31.95 | 32.13 | 46,627 |
| 31 Mar 11 |
31.94500 -0.14 |
32.30 | 31.83 | 32.30 | 28,691 |
| 30 Mar 11 |
32.08000 +0.06 |
32.30 | 31.92 | 32.30 | 52,096 |
| 29 Mar 11 |
32.02000 -0.12 |
32.26 | 31.65 | 32.18 | 21,588 |
| 28 Mar 11 |
32.14000 +0.05 |
32.42 | 32.03 | 32.10 | 40,394 |
| 25 Mar 11 |
32.09000 +0.05 |
32.33 | 32.00 | 32.20 | 25,083 |
| 24 Mar 11 |
32.04000 +0.66 |
32.04 | 31.42 | 31.50 | 46,329 |
| 23 Mar 11 |
31.38500 -0.09 |
31.47 | 31.10 | 31.40 | 18,080 |
| 22 Mar 11 |
31.48000 -0.23 |
31.84 | 31.30 | 31.74 | 25,511 |
| 21 Mar 11 |
31.70500 +0.73 |
31.90 | 31.25 | 31.34 | 51,538 |
| 18 Mar 11 |
30.98000 +0.72 |
30.98 | 30.45 | 30.58 | 90,079 |
| 17 Mar 11 |
30.26000 +1.13 |
30.44 | 28.95 | 29.09 | 60,277 |
| 16 Mar 11 |
29.13000 +0.24 |
29.68 | 28.95 | 29.35 | 62,458 |
| 15 Mar 11 |
28.89000 -1.90 |
30.24 | 28.26 | 30.16 | 125,535 |
| 14 Mar 11 |
30.79000 -0.75 |
31.40 | 30.78 | 31.03 | 35,656 |
| 11 Mar 11 |
31.54500 -0.57 |
32.08 | 31.21 | 31.95 | 35,104 |
| 10 Mar 11 |
32.12000 -0.09 |
32.40 | 31.95 | 32.25 | 22,957 |
| 09 Mar 11 |
32.20500 +0.20 |
32.25 | 31.95 | 31.95 | 21,140 |
| 08 Mar 11 |
32.01000 -0.46 |
32.44 | 31.99 | 32.39 | 16,096 |
| 07 Mar 11 |
32.46500 -0.42 |
32.88 | 32.46 | 32.87 | 18,472 |
| 04 Mar 11 |
32.88000 +0.18 |
33.24 | 32.75 | 32.75 | 27,180 |
| 03 Mar 11 |
32.70000 +0.37 |
32.90 | 32.47 | 32.55 | 37,675 |
| 02 Mar 11 |
32.33000 -0.66 |
32.77 | 32.33 | 32.69 | 31,596 |
| 01 Mar 11 |
32.99000 +0.49 |
33.10 | 32.50 | 32.71 | 67,822 |
| 28 Feb 11 |
32.50000 +1.06 |
32.63 | 31.43 | 31.62 | 94,821 |
| 25 Feb 11 |
31.44000 +0.16 |
31.70 | 31.16 | 31.44 | 66,562 |
| 24 Feb 11 |
31.28500 -0.96 |
32.20 | 30.51 | 32.20 | 117,440 |
| 23 Feb 11 |
32.24000 -1.23 |
33.26 | 32.20 | 33.13 | 64,617 |
| 22 Feb 11 |
33.47000 -0.07 |
33.47 | 32.94 | 33.30 | 68,770 |
| 21 Feb 11 |
33.54000 -0.51 |
34.08 | 33.46 | 34.01 | 55,011 |
| 18 Feb 11 |
34.05500 -0.29 |
34.39 | 34.00 | 34.39 | 57,840 |
| 17 Feb 11 |
34.35000 -0.27 |
34.65 | 34.17 | 34.65 | 75,595 |
| 16 Feb 11 |
34.62000 -0.13 |
34.75 | 34.55 | 34.62 | 71,476 |
| 15 Feb 11 |
34.75000 -0.09 |
34.99 | 34.63 | 34.80 | 80,286 |
| 14 Feb 11 |
34.84000 +0.34 |
34.84 | 34.57 | 34.70 | 63,848 |
| 11 Feb 11 |
34.50000 +0.20 |
34.70 | 34.12 | 34.26 | 84,132 |
| 10 Feb 11 |
34.30000 -0.10 |
34.57 | 34.12 | 34.50 | 88,070 |
| 09 Feb 11 |
34.40000 +0.18 |
34.66 | 34.10 | 34.10 | 95,368 |
| 08 Feb 11 |
34.22500 +0.16 |
34.22 | 34.00 | 34.00 | 69,424 |
| 07 Feb 11 |
34.06000 +0.50 |
34.09 | 33.70 | 33.73 | 85,505 |
| 04 Feb 11 |
33.56000 +0.26 |
33.74 | 33.31 | 33.40 | 70,985 |
| 03 Feb 11 |
33.30500 +0.01 |
33.51 | 33.22 | 33.24 | 83,804 |
| 02 Feb 11 |
33.30000 +0.05 |
33.47 | 33.05 | 33.30 | 69,905 |
| 01 Feb 11 |
33.25000 +0.15 |
33.40 | 33.01 | 33.06 | 53,806 |
| 31 Jan 11 |
33.10000 -0.16 |
33.26 | 32.81 | 33.20 | 84,912 |
| 28 Jan 11 |
33.26000 -0.14 |
33.58 | 33.15 | 33.58 | 62,449 |
| 27 Jan 11 |
33.40000 +0.44 |
33.55 | 32.98 | 32.98 | 60,732 |
| 26 Jan 11 |
32.95500 +0.01 |
33.17 | 32.71 | 33.09 | 61,547 |
| 25 Jan 11 |
32.94500 +0.53 |
33.10 | 32.40 | 32.60 | 30,779 |
| 24 Jan 11 |
32.41500 -1.58 |
34.00 | 32.22 | 34.00 | 73,373 |
| 21 Jan 11 |
34.00000 +0.19 |
34.00 | 33.71 | 33.81 | 20,494 |
| 20 Jan 11 |
33.81000 -0.53 |
34.22 | 33.75 | 34.20 | 38,027 |
| 19 Jan 11 |
34.34000 +0.05 |
34.41 | 34.25 | 34.40 | 42,318 |
| 18 Jan 11 |
34.29000 -0.05 |
34.40 | 34.29 | 34.39 | 35,722 |
| 17 Jan 11 |
34.34000 +0.06 |
34.34 | 34.17 | 34.30 | 24,320 |
| 14 Jan 11 |
34.28000 -0.12 |
34.38 | 34.02 | 34.31 | 53,712 |
| 13 Jan 11 |
34.40000 +0.00 |
34.45 | 34.31 | 34.40 | 47,259 |
| 12 Jan 11 |
34.40500 +0.10 |
34.56 | 34.26 | 34.31 | 53,079 |
| 11 Jan 11 |
34.30000 -0.18 |
34.56 | 34.30 | 34.55 | 18,095 |
| 10 Jan 11 |
34.48000 -0.39 |
34.92 | 34.34 | 34.75 | 51,102 |
| 07 Jan 11 |
34.87000 -0.14 |
35.00 | 34.83 | 34.99 | 41,273 |
| 06 Jan 11 |
35.01000 +0.01 |
35.03 | 34.89 | 34.89 | 32,489 |
| 05 Jan 11 |
35.00000 +0.05 |
35.06 | 34.65 | 34.99 | 90,290 |
| 04 Jan 11 |
34.95000 +0.04 |
35.00 | 34.90 | 34.90 | 37,017 |
| 03 Jan 11 |
34.91000 -0.13 |
35.02 | 34.90 | 34.99 | 38,678 |
| 30 Dec 10 |
35.04000 +0.15 |
35.05 | 34.92 | 34.99 | 33,208 |
| 29 Dec 10 |
34.89000 +0.08 |
35.00 | 34.89 | 34.94 | 28,418 |
| 28 Dec 10 |
34.80500 +0.06 |
34.81 | 34.51 | 34.67 | 40,629 |
| 27 Dec 10 |
34.75000 -0.10 |
34.92 | 34.60 | 34.92 | 17,437 |
| 23 Dec 10 |
34.85000 -0.09 |
34.95 | 34.79 | 34.84 | 40,200 |
| 22 Dec 10 |
34.94000 +0.37 |
34.94 | 34.51 | 34.60 | 47,894 |
| 21 Dec 10 |
34.57000 -0.35 |
35.00 | 34.46 | 34.99 | 42,778 |
| 20 Dec 10 |
34.92500 +0.20 |
35.04 | 34.78 | 34.85 | 33,843 |
| 17 Dec 10 |
34.72000 -0.06 |
34.83 | 34.70 | 34.78 | 41,038 |
| 16 Dec 10 |
34.77500 +0.19 |
34.78 | 34.26 | 34.54 | 21,897 |
| 15 Dec 10 |
34.59000 -0.01 |
34.78 | 34.40 | 34.60 | 19,484 |
| 14 Dec 10 |
34.60500 -0.01 |
34.78 | 34.51 | 34.70 | 32,539 |
| 13 Dec 10 |
34.62000 +0.08 |
34.88 | 34.62 | 34.63 | 34,809 |
| 10 Dec 10 |
34.54500 +0.04 |
34.60 | 34.36 | 34.48 | 41,282 |
| 09 Dec 10 |
34.50000 +0.10 |
34.50 | 34.37 | 34.40 | 34,252 |
| 08 Dec 10 |
34.40000 -0.25 |
34.58 | 34.24 | 34.55 | 28,157 |
| 07 Dec 10 |
34.65000 +0.76 |
34.75 | 33.60 | 34.11 | 99,307 |
| 06 Dec 10 |
33.89000 +0.73 |
34.04 | 33.13 | 33.18 | 55,562 |
| 03 Dec 10 |
33.16000 +0.00 |
33.30 | 33.05 | 33.25 | 39,306 |
| 02 Dec 10 |
33.16000 +0.23 |
33.40 | 33.00 | 33.00 | 66,335 |
| 01 Dec 10 |
32.93000 +0.32 |
33.00 | 32.56 | 32.61 | 50,470 |
| 30 Nov 10 |
32.61000 +0.36 |
32.67 | 32.13 | 32.35 | 82,354 |
| 29 Nov 10 |
32.25000 -0.19 |
32.92 | 32.21 | 32.52 | 57,716 |
| 26 Nov 10 |
32.44500 -0.08 |
32.55 | 32.31 | 32.43 | 37,335 |
| 25 Nov 10 |
32.52000 +0.49 |
32.67 | 32.21 | 32.29 | 25,689 |
| 24 Nov 10 |
32.03500 +0.01 |
32.30 | 31.80 | 32.07 | 18,874 |
| 23 Nov 10 |
32.02000 -0.65 |
32.65 | 31.95 | 32.65 | 21,095 |
| 22 Nov 10 |
32.67000 -0.08 |
33.28 | 32.67 | 32.95 | 30,543 |
| 19 Nov 10 |
32.75000 +0.58 |
32.79 | 32.45 | 32.50 | 34,549 |
| 18 Nov 10 |
32.16500 +0.51 |
32.26 | 31.75 | 31.90 | 41,394 |
| 17 Nov 10 |
31.66000 +0.30 |
31.84 | 31.16 | 31.35 | 21,688 |
| 16 Nov 10 |
31.36000 -0.69 |
32.03 | 31.20 | 32.03 | 38,284 |
| 15 Nov 10 |
32.05500 +0.66 |
32.06 | 31.28 | 31.41 | 33,142 |
| 12 Nov 10 |
31.40000 +0.03 |
31.47 | 30.53 | 31.15 | 26,470 |
| 11 Nov 10 |
31.37000 -0.79 |
32.48 | 31.22 | 32.11 | 42,827 |
| 10 Nov 10 |
32.16000 -0.26 |
32.47 | 32.10 | 32.42 | 28,566 |
| 09 Nov 10 |
32.42500 -0.33 |
32.95 | 32.31 | 32.80 | 39,787 |
| 08 Nov 10 |
32.75000 +0.06 |
32.75 | 32.35 | 32.69 | 29,096 |
| 05 Nov 10 |
32.69000 -0.06 |
32.98 | 32.57 | 32.96 | 24,159 |
| 04 Nov 10 |
32.75000 +1.35 |
32.80 | 31.45 | 31.50 | 78,536 |
| 03 Nov 10 |
31.40000 +0.00 |
31.64 | 31.37 | 31.37 | 23,066 |
| 02 Nov 10 |
31.40000 -0.10 |
31.70 | 31.30 | 31.59 | 32,820 |
| 01 Nov 10 |
31.50000 +1.45 |
31.57 | 30.07 | 30.07 | 70,753 |
| 29 Oct 10 |
30.05000 -0.05 |
30.10 | 29.88 | 30.05 | 25,721 |
| 28 Oct 10 |
30.10000 +0.07 |
30.10 | 29.60 | 30.04 | 24,218 |
| 27 Oct 10 |
30.03500 -0.04 |
30.06 | 29.70 | 30.01 | 16,475 |
| 26 Oct 10 |
30.07500 +0.08 |
30.09 | 29.86 | 29.95 | 10,673 |
| 25 Oct 10 |
30.00000 +0.16 |
30.10 | 29.81 | 29.91 | 19,274 |
| 22 Oct 10 |
29.84000 +0.01 |
29.95 | 29.67 | 29.90 | 17,263 |
| 21 Oct 10 |
29.83000 -0.22 |
30.07 | 29.75 | 30.05 | 22,466 |
| 20 Oct 10 |
30.05000 +0.17 |
30.05 | 29.78 | 29.85 | 13,299 |
| 19 Oct 10 |
29.88000 -0.22 |
30.13 | 29.80 | 30.13 | 14,121 |
| 18 Oct 10 |
30.09500 -0.36 |
30.49 | 29.90 | 30.49 | 25,106 |
| 15 Oct 10 |
30.45500 -0.09 |
30.55 | 30.30 | 30.45 | 32,823 |
| 14 Oct 10 |
30.55000 +0.39 |
30.70 | 30.00 | 30.00 | 32,131 |
| 13 Oct 10 |
30.16000 +0.16 |
30.24 | 29.96 | 30.00 | 32,176 |
| 12 Oct 10 |
30.00000 +0.09 |
30.14 | 29.90 | 29.93 | 17,756 |
| 11 Oct 10 |
29.91000 -0.09 |
30.19 | 29.89 | 30.18 | 17,239 |
| 08 Oct 10 |
30.00000 -0.07 |
30.12 | 29.81 | 30.04 | 20,341 |
| 07 Oct 10 |
30.06500 +0.11 |
30.07 | 29.70 | 29.70 | 9,740 |
| 06 Oct 10 |
29.95000 +0.45 |
29.95 | 29.60 | 29.60 | 9,085 |
| 05 Oct 10 |
29.50000 +0.27 |
29.50 | 29.30 | 29.41 | 12,142 |
| 04 Oct 10 |
29.23000 -0.55 |
30.00 | 29.23 | 30.00 | 14,055 |
| 01 Oct 10 |
29.78000 -0.45 |
30.25 | 29.30 | 30.13 | 15,657 |
| 30 Sep 10 |
30.23000 -0.41 |
30.63 | 29.80 | 30.30 | 16,950 |
| 29 Sep 10 |
30.63500 +0.61 |
30.64 | 30.00 | 30.00 | 27,919 |
| 28 Sep 10 |
30.02000 +0.59 |
30.02 | 28.97 | 29.54 | 25,769 |
| 27 Sep 10 |
29.43500 -0.11 |
30.00 | 29.41 | 29.61 | 23,923 |
| 24 Sep 10 |
29.55000 +0.80 |
29.55 | 28.51 | 28.80 | 9,808 |
| 23 Sep 10 |
28.75000 -0.53 |
29.72 | 28.75 | 29.58 | 18,940 |
| 22 Sep 10 |
29.28000 -0.01 |
29.55 | 29.09 | 29.30 | 10,409 |
| 21 Sep 10 |
29.29500 -0.20 |
29.73 | 29.30 | 29.50 | 10,941 |
| 20 Sep 10 |
29.50000 +0.35 |
29.54 | 29.30 | 29.50 | 17,086 |
| 17 Sep 10 |
29.15000 -0.62 |
29.90 | 29.15 | 29.88 | 81,704 |
| 16 Sep 10 |
29.77000 +0.27 |
29.77 | 29.15 | 29.50 | 15,943 |
| 15 Sep 10 |
29.50000 +0.11 |
29.85 | 29.01 | 29.48 | 23,376 |
| 14 Sep 10 |
29.39000 +0.48 |
29.69 | 28.55 | 28.60 | 18,417 |
| 13 Sep 10 |
28.91000 +0.31 |
29.07 | 28.55 | 28.55 | 8,205 |
| 10 Sep 10 |
28.60000 -0.29 |
28.93 | 28.54 | 28.71 | 9,257 |
| 09 Sep 10 |
28.89000 +0.17 |
29.00 | 28.51 | 28.53 | 11,172 |
| 08 Sep 10 |
28.72000 -0.08 |
28.94 | 28.60 | 28.60 | 18,372 |
| 07 Sep 10 |
28.80000 -0.40 |
29.40 | 28.70 | 29.20 | 18,665 |
| 06 Sep 10 |
29.20000 +0.06 |
29.35 | 28.93 | 29.10 | 10,909 |
| 03 Sep 10 |
29.14500 +0.08 |
29.34 | 28.98 | 28.98 | 12,555 |
| 02 Sep 10 |
29.06500 -0.14 |
29.48 | 28.90 | 29.20 | 20,960 |
| 01 Sep 10 |
29.20000 +0.07 |
29.20 | 28.85 | 28.85 | 18,667 |
| 31 Aug 10 |
29.13000 +0.53 |
29.17 | 28.14 | 28.20 | 19,723 |
| 30 Aug 10 |
28.60000 +0.13 |
28.60 | 28.38 | 28.50 | 7,444 |
| 27 Aug 10 |
28.47500 +0.03 |
28.48 | 28.00 | 28.25 | 7,435 |
| 26 Aug 10 |
28.44000 +0.66 |
28.44 | 28.44 | 28.44 | 4,727 |
| 25 Aug 10 |
27.78500 -0.10 |
27.78 | 27.78 | 27.78 | 8,103 |
| 24 Aug 10 |
27.88500 -0.22 |
27.89 | 27.89 | 27.89 | 10,008 |
| 23 Aug 10 |
28.10000 +0.10 |
28.10 | 28.10 | 28.10 | 10,635 |
| 20 Aug 10 |
28.00000 -0.17 |
28.00 | 28.00 | 28.00 | 16,693 |
| 19 Aug 10 |
28.16500 -0.10 |
28.17 | 28.17 | 28.17 | 16,706 |
| 18 Aug 10 |
28.26500 -0.18 |
28.26 | 28.26 | 28.26 | 8,347 |
| 17 Aug 10 |
28.44000 +0.42 |
28.44 | 28.44 | 28.44 | 8,307 |
| 16 Aug 10 |
28.02000 -0.18 |
28.02 | 28.02 | 28.02 | 5,712 |
| 13 Aug 10 |
28.20000 +0.12 |
28.20 | 28.20 | 28.20 | 11,593 |
| 12 Aug 10 |
28.08000 -0.12 |
28.08 | 28.08 | 28.08 | 9,783 |
| 11 Aug 10 |
28.20000 -1.19 |
28.20 | 28.20 | 28.20 | 14,711 |
| 10 Aug 10 |
29.39000 -0.06 |
29.39 | 29.39 | 29.39 | 10,999 |
| 09 Aug 10 |
29.45000 +0.75 |
29.45 | 29.45 | 29.45 | 16,018 |
| 06 Aug 10 |
28.70000 -0.34 |
28.70 | 28.70 | 28.70 | 14,789 |
| 05 Aug 10 |
29.04000 +0.00 |
29.04 | 29.04 | 29.04 | 23,561 |
| 04 Aug 10 |
29.04000 +0.94 |
29.04 | 29.04 | 29.04 | 24,420 |
| 03 Aug 10 |
28.10000 -0.10 |
28.10 | 28.10 | 28.10 | 8,025 |
| 02 Aug 10 |
28.20000 +0.20 |
28.20 | 28.20 | 28.20 | 15,748 |
| 30 Jul 10 |
28.00000 -0.28 |
28.00 | 28.00 | 28.00 | 20,608 |
| 29 Jul 10 |
28.28000 +0.20 |
28.28 | 28.28 | 28.28 | 15,523 |
| 28 Jul 10 |
28.08000 -0.22 |
28.08 | 28.08 | 28.08 | 10,933 |
| 27 Jul 10 |
28.30000 +0.36 |
28.30 | 28.30 | 28.30 | 51,054 |
| 26 Jul 10 |
27.94000 +0.33 |
27.94 | 27.94 | 27.94 | 20,112 |
| 23 Jul 10 |
27.61000 -0.36 |
27.61 | 27.61 | 27.61 | 13,813 |
| 22 Jul 10 |
27.97000 +0.39 |
27.97 | 27.97 | 27.97 | 14,318 |
| 21 Jul 10 |
27.57500 +0.40 |
27.58 | 27.58 | 27.58 | 7,880 |
| 20 Jul 10 |
27.18000 -0.37 |
27.18 | 27.18 | 27.18 | 18,314 |
| 19 Jul 10 |
27.55000 -0.12 |
27.55 | 27.55 | 27.55 | 11,751 |
| 16 Jul 10 |
27.67000 -0.41 |
27.67 | 27.67 | 27.67 | 12,668 |
| 15 Jul 10 |
28.08000 +0.23 |
28.08 | 28.08 | 28.08 | 21,642 |
| 14 Jul 10 |
27.85500 -0.39 |
27.85 | 27.85 | 27.85 | 18,693 |
| 13 Jul 10 |
28.24000 +0.39 |
28.24 | 28.24 | 28.24 | 15,964 |
| 12 Jul 10 |
27.85500 -0.02 |
27.85 | 27.85 | 27.85 | 14,435 |
| 09 Jul 10 |
27.87000 -0.13 |
27.87 | 27.87 | 27.87 | 14,841 |
| 08 Jul 10 |
28.00000 +0.39 |
28.00 | 28.00 | 28.00 | 18,779 |
| 07 Jul 10 |
27.61000 -0.21 |
27.61 | 27.61 | 27.61 | 19,748 |
| 06 Jul 10 |
27.82000 +1.07 |
27.82 | 27.82 | 27.82 | 19,660 |
| 05 Jul 10 |
26.75000 -0.18 |
26.75 | 26.75 | 26.75 | 17,079 |
| 02 Jul 10 |
26.93000 +0.43 |
26.93 | 26.93 | 26.93 | 23,569 |
| 01 Jul 10 |
26.50000 -1.34 |
26.50 | 26.50 | 26.50 | 60,419 |
| 30 Jun 10 |
27.84000 +0.34 |
27.84 | 27.84 | 27.84 | 18,836 |
| 29 Jun 10 |
27.50000 -1.45 |
27.50 | 27.50 | 27.50 | 29,883 |
| 28 Jun 10 |
28.95500 +0.54 |
28.95 | 28.95 | 28.95 | 9,775 |
| 25 Jun 10 |
28.41500 +0.38 |
28.42 | 28.42 | 28.42 | 13,131 |
| 24 Jun 10 |
28.04000 -1.31 |
28.04 | 28.04 | 28.04 | 26,635 |
| 23 Jun 10 |
29.35000 +0.45 |
29.35 | 29.35 | 29.35 | 48,532 |
| 22 Jun 10 |
28.90000 +0.38 |
28.90 | 28.90 | 28.90 | 13,949 |
| 21 Jun 10 |
28.52000 -0.78 |
28.52 | 28.52 | 28.52 | 25,655 |
| 18 Jun 10 |
29.30000 +0.73 |
29.30 | 29.30 | 29.30 | 63,239 |
| 17 Jun 10 |
28.57000 +0.11 |
28.57 | 28.57 | 28.57 | 11,789 |
| 16 Jun 10 |
28.45500 -0.49 |
28.45 | 28.45 | 28.45 | 14,525 |
| 15 Jun 10 |
28.94000 -0.35 |
28.94 | 28.94 | 28.94 | 19,885 |
| 14 Jun 10 |
29.29500 +0.31 |
29.30 | 29.30 | 29.30 | 10,882 |
| 11 Jun 10 |
28.98500 -0.01 |
28.99 | 28.99 | 28.99 | 22,106 |
| 10 Jun 10 |
29.00000 +0.56 |
29.00 | 29.00 | 29.00 | 29,398 |
| 09 Jun 10 |
28.44000 +1.14 |
28.44 | 28.44 | 28.44 | 36,906 |
| 08 Jun 10 |
27.30500 -0.99 |
27.31 | 27.31 | 27.31 | 62,460 |
| 07 Jun 10 |
28.30000 -0.76 |
28.30 | 28.30 | 28.30 | 20,751 |
| 04 Jun 10 |
29.06000 -0.82 |
29.06 | 29.06 | 29.06 | 17,291 |
| 03 Jun 10 |
29.88000 +0.60 |
29.88 | 29.88 | 29.88 | 16,928 |
| 02 Jun 10 |
29.27500 +0.03 |
29.27 | 29.27 | 29.27 | 12,941 |
| 01 Jun 10 |
29.24000 -0.13 |
29.24 | 29.24 | 29.24 | 22,516 |
| 31 May 10 |
29.37000 -0.15 |
29.37 | 29.37 | 29.37 | 5,368 |
| 28 May 10 |
29.52000 -0.15 |
29.52 | 29.52 | 29.52 | 21,210 |
| 27 May 10 |
29.67500 +1.20 |
29.67 | 29.67 | 29.67 | 23,615 |
| 26 May 10 |
28.47000 +0.97 |
28.47 | 28.47 | 28.47 | 46,115 |
| 25 May 10 |
27.50000 -0.80 |
27.50 | 27.50 | 27.50 | 22,563 |
| 24 May 10 |
28.30000 -0.48 |
28.30 | 28.30 | 28.30 | 11,166 |
| 21 May 10 |
28.78000 -0.19 |
28.78 | 28.78 | 28.78 | 36,059 |
| 20 May 10 |
28.97500 -0.05 |
28.98 | 28.98 | 28.98 | 44,354 |
| 19 May 10 |
29.02000 -0.55 |
29.02 | 29.02 | 29.02 | 21,005 |
| 18 May 10 |
29.56500 +0.64 |
29.57 | 29.57 | 29.57 | 22,619 |
| 17 May 10 |
28.92500 -0.53 |
28.92 | 28.92 | 28.92 | 24,661 |
| 14 May 10 |
29.46000 -0.99 |
29.46 | 29.46 | 29.46 | 25,011 |
| 13 May 10 |
30.45000 -0.15 |
30.45 | 30.45 | 30.45 | 9,591 |
| 12 May 10 |
30.60000 +1.00 |
30.60 | 30.60 | 30.60 | 45,476 |
| 11 May 10 |
29.60000 +0.04 |
29.60 | 29.60 | 29.60 | 33,440 |
| 10 May 10 |
29.56000 +2.32 |
29.56 | 29.56 | 29.56 | 61,696 |
| 07 May 10 |
27.24000 -1.01 |
27.24 | 27.24 | 27.24 | 92,047 |
| 06 May 10 |
28.25000 -0.67 |
28.25 | 28.25 | 28.25 | 53,726 |
| 05 May 10 |
28.91500 -0.63 |
28.92 | 28.92 | 28.92 | 43,537 |
| 04 May 10 |
29.54000 -0.80 |
29.54 | 29.54 | 29.54 | 68,171 |
| 03 May 10 |
30.34000 +0.28 |
30.34 | 30.34 | 30.34 | 21,236 |
| 30 Apr 10 |
30.06000 +0.31 |
30.06 | 30.06 | 30.06 | 30,705 |
| 29 Apr 10 |
29.75000 +0.15 |
29.75 | 29.75 | 29.75 | 35,727 |
| 28 Apr 10 |
29.60000 -0.70 |
29.60 | 29.60 | 29.60 | 68,897 |
| 27 Apr 10 |
30.30000 -0.50 |
30.30 | 30.30 | 30.30 | 51,385 |
| 26 Apr 10 |
30.79500 +1.59 |
30.80 | 30.80 | 30.80 | 59,059 |
| 23 Apr 10 |
29.20000 +0.64 |
29.20 | 29.20 | 29.20 | 23,416 |
| 22 Apr 10 |
28.56000 -0.68 |
28.56 | 28.56 | 28.56 | 23,868 |
| 21 Apr 10 |
29.24000 -0.08 |
29.24 | 29.24 | 29.24 | 11,030 |
| 20 Apr 10 |
29.31500 +0.32 |
29.32 | 29.32 | 29.32 | 24,274 |
| 19 Apr 10 |
29.00000 -0.04 |
29.00 | 29.00 | 29.00 | 26,896 |
| 16 Apr 10 |
29.04000 -0.70 |
29.04 | 29.04 | 29.04 | 29,455 |
| 15 Apr 10 |
29.74000 -0.17 |
29.74 | 29.74 | 29.74 | 32,413 |
| 14 Apr 10 |
29.91000 +0.84 |
29.91 | 29.91 | 29.91 | 36,420 |
| 13 Apr 10 |
29.07000 -0.43 |
29.07 | 29.07 | 29.07 | 32,465 |
| 12 Apr 10 |
29.50000 +0.06 |
29.50 | 29.50 | 29.50 | 18,850 |
| 09 Apr 10 |
29.44000 +0.69 |
29.44 | 29.44 | 29.44 | 41,882 |
| 08 Apr 10 |
28.74500 +0.50 |
28.75 | 28.75 | 28.75 | 34,678 |
| 07 Apr 10 |
28.25000 +0.25 |
28.25 | 28.25 | 28.25 | 23,928 |
| 06 Apr 10 |
28.00000 +0.06 |
28.00 | 28.00 | 28.00 | 37,306 |
| 01 Apr 10 |
27.94500 +0.05 |
27.94 | 27.94 | 27.94 | 23,088 |
| 31 Mar 10 |
27.90000 +0.09 |
27.90 | 27.90 | 27.90 | 17,982 |
| 30 Mar 10 |
27.81000 -0.18 |
27.81 | 27.81 | 27.81 | 20,344 |
| 29 Mar 10 |
27.99000 +0.39 |
27.99 | 27.99 | 27.99 | 27,638 |
| 26 Mar 10 |
27.60000 -0.05 |
27.60 | 27.60 | 27.60 | 19,061 |
| 25 Mar 10 |
27.65000 +0.25 |
27.65 | 27.65 | 27.65 | 15,451 |
| 24 Mar 10 |
27.40000 -0.20 |
27.40 | 27.40 | 27.40 | 16,146 |
| 23 Mar 10 |
27.60000 +0.55 |
27.60 | 27.60 | 27.60 | 20,206 |
| 22 Mar 10 |
27.05000 -0.01 |
27.05 | 27.05 | 27.05 | 42,813 |
| 19 Mar 10 |
27.05500 -0.24 |
27.06 | 27.06 | 27.06 | 75,369 |
| 18 Mar 10 |
27.30000 -0.51 |
27.30 | 27.30 | 27.30 | 28,229 |
| 17 Mar 10 |
27.80500 -0.50 |
27.81 | 27.81 | 27.81 | 25,757 |
| 16 Mar 10 |
28.31000 +0.01 |
28.31 | 28.31 | 28.31 | 23,739 |
| 15 Mar 10 |
28.30000 -0.15 |
28.30 | 28.30 | 28.30 | 16,749 |
| 12 Mar 10 |
28.45000 +0.05 |
28.45 | 28.45 | 28.45 | 11,715 |
| 11 Mar 10 |
28.40000 +0.17 |
28.40 | 28.40 | 28.40 | 16,143 |
| 10 Mar 10 |
28.22500 +0.07 |
28.23 | 28.23 | 28.23 | 35,071 |
| 09 Mar 10 |
28.15500 -0.25 |
28.16 | 28.16 | 28.16 | 42,924 |
| 08 Mar 10 |
28.41000 -0.59 |
28.41 | 28.41 | 28.41 | 25,902 |
| 05 Mar 10 |
29.00000 +0.41 |
29.00 | 29.00 | 29.00 | 53,204 |
| 04 Mar 10 |
28.59500 +0.50 |
28.60 | 27.82 | 27.82 | 47,407 |
| 03 Mar 10 |
28.09000 +0.15 |
28.09 | 28.09 | 28.09 | 27,772 |
| 02 Mar 10 |
27.94500 +0.19 |
27.94 | 27.94 | 27.94 | 30,993 |
| 01 Mar 10 |
27.75000 +0.50 |
27.75 | 27.75 | 27.75 | 86,005 |
| 26 Feb 10 |
27.25000 +0.36 |
27.25 | 27.25 | 27.25 | 20,191 |
| 25 Feb 10 |
26.88500 -0.13 |
26.89 | 26.89 | 26.89 | 20,808 |
| 24 Feb 10 |
27.01000 +0.07 |
27.01 | 27.01 | 27.01 | 27,086 |
| 23 Feb 10 |
26.94000 -0.42 |
26.94 | 26.94 | 26.94 | 25,857 |
| 22 Feb 10 |
27.36000 +0.02 |
27.36 | 27.36 | 27.36 | 16,943 |
| 19 Feb 10 |
27.34000 -0.64 |
27.34 | 27.34 | 27.34 | 19,848 |
| 18 Feb 10 |
27.98000 +0.45 |
27.98 | 27.98 | 27.98 | 26,611 |
| 17 Feb 10 |
27.53000 +0.43 |
27.53 | 27.53 | 27.53 | 26,000 |
| 16 Feb 10 |
27.10000 +0.55 |
27.10 | 27.10 | 27.10 | 14,887 |
| 15 Feb 10 |
26.55500 +0.38 |
26.56 | 26.56 | 26.56 | 9,296 |
| 12 Feb 10 |
26.18000 -0.14 |
26.18 | 26.18 | 26.18 | 18,990 |
| 11 Feb 10 |
26.32000 -0.08 |
26.32 | 26.32 | 26.32 | 14,367 |
| 10 Feb 10 |
26.40000 +0.34 |
26.40 | 26.40 | 26.40 | 18,448 |
| 09 Feb 10 |
26.06000 -0.28 |
26.06 | 26.06 | 26.06 | 14,797 |
| 08 Feb 10 |
26.34500 +0.14 |
26.34 | 26.34 | 26.34 | 31,136 |
| 05 Feb 10 |
26.20000 -0.08 |
26.20 | 26.20 | 26.20 | 60,538 |
| 04 Feb 10 |
26.28000 -0.82 |
26.28 | 26.28 | 26.28 | 34,047 |
| 03 Feb 10 |
27.10000 -0.03 |
27.12 | 27.00 | 27.00 | 22,447 |
| 02 Feb 10 |
27.13000 +0.06 |
27.13 | 27.13 | 27.13 | 22,172 |
| 01 Feb 10 |
27.07000 +0.03 |
27.07 | 27.07 | 27.07 | 20,994 |
| 29 Jan 10 |
27.04000 +0.19 |
27.04 | 27.04 | 27.04 | 23,390 |
| 28 Jan 10 |
26.85000 +0.80 |
26.85 | 26.85 | 26.85 | 47,406 |
| 27 Jan 10 |
26.05000 +0.05 |
26.05 | 26.05 | 26.05 | 18,232 |
| 26 Jan 10 |
26.00000 +1.05 |
26.00 | 26.00 | 26.00 | 43,448 |
| 25 Jan 10 |
24.95000 -1.05 |
24.95 | 24.95 | 24.95 | 49,089 |
| 22 Jan 10 |
26.00000 -0.36 |
26.00 | 26.00 | 26.00 | 37,039 |
| 21 Jan 10 |
26.36000 -0.24 |
26.36 | 26.36 | 26.36 | 43,846 |
| 20 Jan 10 |
26.60000 -0.53 |
26.60 | 26.60 | 26.60 | 21,654 |
| 19 Jan 10 |
27.13000 +0.05 |
27.13 | 27.13 | 27.13 | 28,207 |
| 18 Jan 10 |
27.07500 +0.10 |
27.08 | 27.08 | 27.08 | 27,706 |
| 15 Jan 10 |
26.98000 -0.14 |
26.98 | 26.98 | 26.98 | 40,883 |
| 14 Jan 10 |
27.12000 +0.51 |
27.12 | 27.12 | 27.12 | 28,610 |
| 13 Jan 10 |
26.61000 -0.77 |
26.61 | 26.61 | 26.61 | 45,375 |
| 12 Jan 10 |
27.38000 -0.53 |
27.38 | 27.38 | 27.38 | 31,688 |
| 11 Jan 10 |
27.90500 +0.01 |
27.91 | 27.91 | 27.91 | 40,448 |
| 08 Jan 10 |
27.90000 +2.08 |
27.90 | 27.90 | 27.90 | 163,465 |
| 07 Jan 10 |
25.81500 -0.19 |
25.82 | 25.82 | 25.82 | 23,394 |
| 06 Jan 10 |
26.01000 +0.00 |
26.01 | 26.01 | 26.01 | 22,423 |
| 05 Jan 10 |
26.01000 +0.22 |
26.01 | 26.01 | 26.01 | 15,554 |
| 04 Jan 10 |
25.79000 +0.63 |
25.79 | 25.79 | 25.79 | 22,640 |
| 30 Dec 09 |
25.16000 -0.01 |
25.16 | 25.16 | 25.16 | 9,475 |
| 29 Dec 09 |
25.17000 +0.12 |
25.17 | 24.80 | 24.80 | 10,359 |
| 28 Dec 09 |
25.05000 +0.00 |
25.05 | 24.96 | 25.00 | 10,792 |
BayWa AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
2.23500 -0.05 |
2.35 | 2.21 | 2.35 | 20,455 |
| 19 Oct 26 |
2.28000 -0.11 |
2.44 | 2.26 | 2.44 | 5,837 |
| 16 Oct 26 |
2.39000 +0.00 |
2.43 | 2.30 | 2.37 | 3,930 |
| 15 Oct 26 |
2.39000 -0.02 |
2.45 | 2.27 | 2.45 | 24,167 |
| 14 Oct 26 |
2.41500 -0.04 |
2.44 | 2.29 | 2.44 | 24,023 |
| 13 Oct 26 |
2.45000 +0.08 |
2.47 | 2.32 | 2.35 | 10,837 |
| 12 Oct 26 |
2.37500 -0.08 |
2.53 | 2.36 | 2.53 | 35,865 |
| 09 Oct 26 |
2.45000 +0.05 |
2.52 | 2.41 | 2.50 | 1,733 |
| 08 Oct 26 |
2.40500 -0.15 |
2.54 | 2.40 | 2.54 | 3,471 |
| 07 Oct 26 |
2.56000 -0.06 |
2.62 | 2.48 | 2.62 | 7,482 |
| 06 Oct 26 |
2.61500 +0.01 |
2.62 | 2.48 | 2.49 | 19,661 |
| 05 Oct 26 |
2.60500 -0.03 |
2.62 | 2.47 | 2.62 | 5,088 |
| 02 Oct 26 |
2.63000 +0.05 |
2.64 | 2.48 | 2.55 | 976 |
| 01 Oct 26 |
2.58000 +0.13 |
2.61 | 2.45 | 2.50 | 3,578 |
| 30 Sep 26 |
2.45500 -0.19 |
2.66 | 2.45 | 2.60 | 12,727 |
| 29 Sep 26 |
2.64000 +0.01 |
2.66 | 2.52 | 2.52 | 11,477 |
| 28 Sep 26 |
2.63500 +0.02 |
2.68 | 2.49 | 2.49 | 4,193 |
| 25 Sep 26 |
2.62000 -0.04 |
2.62 | 2.49 | 2.51 | 12,793 |
| 24 Sep 26 |
2.66000 -0.02 |
2.66 | 2.60 | 2.63 | 4,999 |
| 23 Sep 26 |
2.68000 +0.04 |
2.68 | 2.50 | 2.58 | 17,293 |
| 22 Sep 26 |
2.64000 +0.13 |
2.64 | 2.50 | 2.50 | 8,032 |
| 21 Sep 26 |
2.51500 -0.02 |
2.64 | 2.49 | 2.49 | 1,826 |
| 18 Sep 26 |
2.54000 -0.11 |
2.64 | 2.49 | 2.64 | 11,342 |
| 17 Sep 26 |
2.65000 +0.17 |
2.68 | 2.54 | 2.68 | 45,053 |
| 16 Sep 26 |
2.48500 +0.12 |
2.60 | 2.35 | 2.35 | 63,489 |
| 15 Sep 26 |
2.37000 -0.14 |
2.60 | 2.24 | 2.55 | 84,537 |
| 14 Sep 26 |
2.51000 -0.09 |
2.60 | 2.51 | 2.51 | 8,724 |
| 11 Sep 26 |
2.60000 +0.08 |
2.60 | 2.52 | 2.52 | 7,525 |
| 10 Sep 26 |
2.52000 -0.11 |
2.61 | 2.52 | 2.61 | 2,352 |
| 09 Sep 26 |
2.62500 -0.06 |
2.66 | 2.57 | 2.66 | 5,232 |
| 08 Sep 26 |
2.68500 +0.07 |
2.68 | 2.52 | 2.64 | 17,352 |
| 07 Sep 26 |
2.61500 +0.02 |
2.62 | 2.55 | 2.60 | 4,282 |
| 04 Sep 26 |
2.60000 +0.02 |
2.60 | 2.57 | 2.58 | 7,642 |
| 03 Sep 26 |
2.58000 +0.00 |
2.60 | 2.52 | 2.56 | 6,848 |
| 02 Sep 26 |
2.58000 -0.06 |
2.60 | 2.56 | 2.56 | 4,021 |
| 01 Sep 26 |
2.64000 +0.02 |
2.70 | 2.57 | 2.70 | 52,251 |
| 31 Aug 26 |
2.62000 -0.06 |
2.70 | 2.62 | 2.70 | 10,244 |
| 28 Aug 26 |
2.68000 -0.06 |
2.73 | 2.66 | 2.66 | 10,620 |
| 27 Aug 26 |
2.74000 +0.09 |
2.77 | 2.64 | 2.70 | 16,308 |
| 26 Aug 26 |
2.65000 +0.05 |
2.71 | 2.60 | 2.60 | 32,384 |
| 25 Aug 26 |
2.60500 +0.01 |
2.68 | 2.58 | 2.68 | 9,612 |
| 24 Aug 26 |
2.60000 -0.04 |
2.68 | 2.54 | 2.63 | 13,485 |
| 21 Aug 26 |
2.63500 +0.05 |
2.65 | 2.61 | 2.65 | 6,885 |
| 20 Aug 26 |
2.58500 +0.04 |
2.67 | 2.57 | 2.67 | 5,347 |
| 19 Aug 26 |
2.55000 -0.07 |
2.70 | 2.55 | 2.65 | 15,058 |
| 18 Aug 26 |
2.61500 -0.04 |
2.73 | 2.62 | 2.71 | 14,726 |
| 17 Aug 26 |
2.65000 -0.09 |
2.77 | 2.65 | 2.72 | 27,989 |
| 14 Aug 26 |
2.74500 +0.03 |
2.77 | 2.70 | 2.70 | 23,399 |
| 13 Aug 26 |
2.71500 +0.00 |
2.77 | 2.70 | 2.70 | 28,095 |
| 12 Aug 26 |
2.71500 +0.03 |
2.73 | 2.65 | 2.68 | 13,890 |
| 11 Aug 26 |
2.68000 -0.02 |
2.73 | 2.64 | 2.64 | 9,458 |
| 10 Aug 26 |
2.70000 +0.01 |
2.73 | 2.64 | 2.66 | 13,115 |
| 07 Aug 26 |
2.69500 +0.04 |
2.74 | 2.61 | 2.61 | 19,327 |
| 06 Aug 26 |
2.65500 -0.03 |
2.70 | 2.64 | 2.67 | 23,484 |
| 05 Aug 26 |
2.68500 +0.05 |
2.68 | 2.61 | 2.67 | 10,028 |
| 04 Aug 26 |
2.63500 +0.09 |
2.69 | 2.60 | 2.60 | 21,446 |
| 03 Aug 26 |
2.55000 -0.17 |
2.71 | 2.54 | 2.71 | 81,450 |
| 31 Jul 26 |
2.72500 +0.04 |
2.73 | 2.64 | 2.64 | 9,495 |
| 30 Jul 26 |
2.68000 -0.04 |
2.71 | 2.64 | 2.65 | 30,427 |
| 29 Jul 26 |
2.72000 +0.01 |
2.72 | 2.62 | 2.68 | 48,575 |
| 28 Jul 26 |
2.71500 +0.00 |
2.72 | 2.62 | 2.70 | 44,383 |
| 27 Jul 26 |
2.71500 +0.04 |
2.72 | 2.56 | 2.58 | 26,904 |
| 24 Jul 26 |
2.67500 +0.03 |
2.73 | 2.64 | 2.67 | 22,166 |
| 23 Jul 26 |
2.64500 +0.04 |
2.68 | 2.53 | 2.63 | 18,418 |
| 22 Jul 26 |
2.61000 -0.01 |
2.68 | 2.60 | 2.60 | 19,131 |
| 21 Jul 26 |
2.62000 +0.07 |
2.68 | 2.54 | 2.61 | 27,779 |
| 20 Jul 26 |
2.54500 -0.04 |
2.64 | 2.53 | 2.53 | 19,110 |
| 17 Jul 26 |
2.59000 -0.05 |
2.66 | 2.53 | 2.66 | 11,238 |
| 16 Jul 26 |
2.64000 -0.01 |
2.66 | 2.61 | 2.66 | 4,315 |
| 15 Jul 26 |
2.65500 +0.13 |
2.68 | 2.54 | 2.64 | 16,235 |
| 14 Jul 26 |
2.53000 -0.13 |
2.65 | 2.51 | 2.51 | 16,776 |
| 13 Jul 26 |
2.65500 +0.11 |
2.65 | 2.53 | 2.55 | 2,187 |
| 10 Jul 26 |
2.55000 -0.09 |
2.68 | 2.52 | 2.65 | 19,923 |
| 09 Jul 26 |
2.64000 -0.03 |
2.68 | 2.61 | 2.62 | 26,411 |
| 08 Jul 26 |
2.67000 +0.00 |
2.68 | 2.62 | 2.67 | 7,056 |
| 07 Jul 26 |
2.67500 +0.09 |
2.68 | 2.58 | 2.64 | 43,156 |
| 06 Jul 26 |
2.58500 +0.05 |
2.65 | 2.51 | 2.51 | 15,541 |
| 03 Jul 26 |
2.54000 -0.03 |
2.68 | 2.54 | 2.66 | 11,436 |
| 02 Jul 26 |
2.56500 +0.06 |
2.70 | 2.50 | 2.56 | 49,196 |
| 01 Jul 26 |
2.51000 -0.09 |
2.73 | 2.51 | 2.73 | 79,905 |
| 30 Jun 26 |
2.59500 +0.10 |
2.69 | 2.41 | 2.41 | 41,360 |
| 29 Jun 26 |
2.49500 +0.26 |
2.50 | 2.26 | 2.40 | 49,680 |
| 26 Jun 26 |
2.23000 -0.03 |
2.40 | 2.18 | 2.40 | 60,390 |
| 25 Jun 26 |
2.25500 -0.06 |
2.40 | 2.25 | 2.40 | 19,089 |
| 24 Jun 26 |
2.31500 -0.09 |
2.43 | 2.32 | 2.40 | 45,335 |
| 23 Jun 26 |
2.40000 +0.05 |
2.44 | 2.35 | 2.35 | 36,519 |
| 22 Jun 26 |
2.35000 -0.05 |
2.49 | 2.35 | 2.36 | 36,199 |
| 19 Jun 26 |
2.39500 -0.11 |
2.56 | 2.36 | 2.56 | 14,545 |
| 18 Jun 26 |
2.50000 +0.02 |
2.55 | 2.43 | 2.55 | 36,392 |
| 17 Jun 26 |
2.48000 -0.01 |
2.57 | 2.47 | 2.48 | 58,993 |
| 16 Jun 26 |
2.49000 -0.01 |
2.57 | 2.49 | 2.56 | 21,419 |
| 15 Jun 26 |
2.50000 -0.09 |
2.60 | 2.50 | 2.60 | 14,557 |
| 12 Jun 26 |
2.59000 +0.07 |
2.61 | 2.52 | 2.61 | 13,800 |
| 11 Jun 26 |
2.51500 -0.06 |
2.55 | 2.47 | 2.55 | 27,856 |
| 10 Jun 26 |
2.58000 +0.00 |
2.63 | 2.47 | 2.59 | 77,380 |
| 09 Jun 26 |
2.58000 -0.02 |
2.67 | 2.58 | 2.60 | 17,461 |
| 08 Jun 26 |
2.60000 -0.03 |
2.74 | 2.60 | 2.74 | 14,178 |
| 05 Jun 26 |
2.62500 -0.08 |
2.77 | 2.63 | 2.73 | 55,193 |
| 04 Jun 26 |
2.70000 +0.05 |
2.73 | 2.65 | 2.65 | 35,059 |
| 03 Jun 26 |
2.65000 +0.05 |
2.66 | 2.63 | 2.65 | 4,243 |
| 02 Jun 26 |
2.60000 -0.01 |
2.66 | 2.60 | 2.61 | 12,924 |
| 01 Jun 26 |
2.61000 -0.01 |
2.74 | 2.61 | 2.74 | 22,539 |
| 29 May 26 |
2.61500 -0.04 |
2.73 | 2.61 | 2.61 | 22,998 |
| 28 May 26 |
2.65000 -0.03 |
2.68 | 2.64 | 2.65 | 4,648 |
| 27 May 26 |
2.68500 -0.03 |
2.73 | 2.61 | 2.73 | 18,275 |
| 26 May 26 |
2.71000 +0.10 |
2.75 | 2.60 | 2.69 | 26,048 |
| 25 May 26 |
2.61000 +0.00 |
2.74 | 2.61 | 2.74 | 31,509 |
| 22 May 26 |
2.61000 -0.07 |
2.70 | 2.61 | 2.70 | 36,348 |
| 21 May 26 |
2.67500 +0.04 |
2.75 | 2.62 | 2.62 | 35,151 |
| 20 May 26 |
2.63000 -0.03 |
2.70 | 2.63 | 2.68 | 7,718 |
| 19 May 26 |
2.66000 +0.02 |
2.67 | 2.60 | 2.60 | 1,018 |
| 18 May 26 |
2.64000 +0.00 |
2.70 | 2.63 | 2.65 | 18,887 |
| 15 May 26 |
2.64000 -0.12 |
2.77 | 2.61 | 2.77 | 16,667 |
| 14 May 26 |
2.75500 +0.02 |
2.76 | 2.64 | 2.67 | 1,741 |
| 13 May 26 |
2.73500 +0.02 |
2.73 | 2.60 | 2.60 | 18,587 |
| 12 May 26 |
2.71000 -0.05 |
2.80 | 2.63 | 2.80 | 19,406 |
| 11 May 26 |
2.75500 +0.06 |
2.79 | 2.60 | 2.79 | 25,916 |
| 08 May 26 |
2.70000 -0.01 |
2.81 | 2.69 | 2.70 | 49,801 |
| 07 May 26 |
2.71500 -0.02 |
2.84 | 2.71 | 2.84 | 3,710 |
| 06 May 26 |
2.73500 -0.13 |
2.89 | 2.73 | 2.80 | 76,145 |
| 05 May 26 |
2.86000 -0.05 |
2.92 | 2.81 | 2.91 | 16,301 |
| 04 May 26 |
2.90500 +0.11 |
2.97 | 2.84 | 2.85 | 60,119 |
| 30 Apr 26 |
2.80000 +0.02 |
2.86 | 2.76 | 2.76 | 19,956 |
| 29 Apr 26 |
2.78000 +0.00 |
2.81 | 2.78 | 2.80 | 3,379 |
| 28 Apr 26 |
2.77500 -0.02 |
2.88 | 2.76 | 2.76 | 40,044 |
| 27 Apr 26 |
2.80000 +0.04 |
2.94 | 2.76 | 2.76 | 67,138 |
| 24 Apr 26 |
2.75500 +0.01 |
2.85 | 2.76 | 2.76 | 5,343 |
| 23 Apr 26 |
2.75000 -0.04 |
2.95 | 2.75 | 2.84 | 27,478 |
| 22 Apr 26 |
2.78500 +0.02 |
2.84 | 2.76 | 2.81 | 12,899 |
| 21 Apr 26 |
2.76500 -0.02 |
2.85 | 2.72 | 2.82 | 7,778 |
| 20 Apr 26 |
2.79000 -0.03 |
2.90 | 2.69 | 2.85 | 48,696 |
| 17 Apr 26 |
2.81500 +0.05 |
2.86 | 2.72 | 2.80 | 52,919 |
| 16 Apr 26 |
2.77000 +0.10 |
2.83 | 2.69 | 2.75 | 56,926 |
| 15 Apr 26 |
2.67500 -0.02 |
2.74 | 2.65 | 2.74 | 21,104 |
| 14 Apr 26 |
2.69000 -0.04 |
2.78 | 2.64 | 2.64 | 25,989 |
| 13 Apr 26 |
2.73000 +0.06 |
2.73 | 2.57 | 2.66 | 41,814 |
| 10 Apr 26 |
2.67500 -0.06 |
2.77 | 2.62 | 2.62 | 43,365 |
| 09 Apr 26 |
2.73500 -0.01 |
2.80 | 2.65 | 2.75 | 39,538 |
| 08 Apr 26 |
2.74000 +0.05 |
2.89 | 2.71 | 2.84 | 78,106 |
| 07 Apr 26 |
2.69500 -0.04 |
2.78 | 2.69 | 2.72 | 21,114 |
| 02 Apr 26 |
2.73500 +0.02 |
2.77 | 2.65 | 2.68 | 50,709 |
| 01 Apr 26 |
2.71500 +0.00 |
2.79 | 2.68 | 2.79 | 27,262 |
| 31 Mar 26 |
2.71000 +0.03 |
2.78 | 2.60 | 2.60 | 32,284 |
| 30 Mar 26 |
2.68000 +0.04 |
2.68 | 2.59 | 2.63 | 19,048 |
| 27 Mar 26 |
2.64000 -0.05 |
2.72 | 2.62 | 2.72 | 10,353 |
| 26 Mar 26 |
2.69500 -0.12 |
2.76 | 2.66 | 2.66 | 27,633 |
| 25 Mar 26 |
2.81000 +0.03 |
2.90 | 2.77 | 2.90 | 5,660 |
| 24 Mar 26 |
2.77500 +0.11 |
2.84 | 2.68 | 2.73 | 22,970 |
| 23 Mar 26 |
2.67000 -0.01 |
2.82 | 2.57 | 2.65 | 98,992 |
| 20 Mar 26 |
2.68500 -0.03 |
2.79 | 2.66 | 2.66 | 15,250 |
| 19 Mar 26 |
2.71500 -0.11 |
2.83 | 2.67 | 2.83 | 37,177 |
| 18 Mar 26 |
2.82500 -0.03 |
2.86 | 2.65 | 2.75 | 107,357 |
| 17 Mar 26 |
2.86000 +0.10 |
2.87 | 2.73 | 2.73 | 18,886 |
| 16 Mar 26 |
2.75500 +0.00 |
2.85 | 2.72 | 2.79 | 25,486 |
| 13 Mar 26 |
2.76000 -0.05 |
2.80 | 2.57 | 2.80 | 102,391 |
| 12 Mar 26 |
2.80500 -0.19 |
2.94 | 2.56 | 2.94 | 158,771 |
| 11 Mar 26 |
3.00000 -0.13 |
3.19 | 2.90 | 3.00 | 464,303 |
| 10 Mar 26 |
3.12500 +0.11 |
3.13 | 2.99 | 2.99 | 16,064 |
| 09 Mar 26 |
3.02000 -0.03 |
3.05 | 2.96 | 3.05 | 9,710 |
| 06 Mar 26 |
3.05000 +0.13 |
3.05 | 2.90 | 2.90 | 77,914 |
| 05 Mar 26 |
2.91500 -0.09 |
3.02 | 2.86 | 2.86 | 51,310 |
| 04 Mar 26 |
3.00500 +0.03 |
3.09 | 2.95 | 3.02 | 14,025 |
| 03 Mar 26 |
2.98000 -0.03 |
3.04 | 2.90 | 3.01 | 46,457 |
| 02 Mar 26 |
3.00500 -0.13 |
3.18 | 2.96 | 3.18 | 28,238 |
| 27 Feb 26 |
3.13000 +0.17 |
3.13 | 3.01 | 3.10 | 71,925 |
| 26 Feb 26 |
2.96000 -0.16 |
3.18 | 2.96 | 3.14 | 115,131 |
| 25 Feb 26 |
3.12500 +0.22 |
3.18 | 2.87 | 2.87 | 127,247 |
| 24 Feb 26 |
2.90000 +0.05 |
2.93 | 2.82 | 2.87 | 41,560 |
| 23 Feb 26 |
2.85500 -0.16 |
3.08 | 2.85 | 3.08 | 163,855 |
| 20 Feb 26 |
3.01500 -0.01 |
3.07 | 2.98 | 3.05 | 33,248 |
| 19 Feb 26 |
3.02500 +0.00 |
3.18 | 2.98 | 3.18 | 82,864 |
| 18 Feb 26 |
3.03000 -0.02 |
3.10 | 2.99 | 3.10 | 33,982 |
| 17 Feb 26 |
3.05000 +0.04 |
3.15 | 2.96 | 3.14 | 261,642 |
| 16 Feb 26 |
3.01000 -0.13 |
3.19 | 2.97 | 3.15 | 145,940 |
| 13 Feb 26 |
3.14500 +0.08 |
3.15 | 3.03 | 3.03 | 43,306 |
| 12 Feb 26 |
3.07000 +0.00 |
3.15 | 3.00 | 3.00 | 46,213 |
| 11 Feb 26 |
3.07000 -0.03 |
3.15 | 2.95 | 3.09 | 133,259 |
| 10 Feb 26 |
3.10000 +0.00 |
3.20 | 3.07 | 3.07 | 52,401 |
| 09 Feb 26 |
3.10000 -0.09 |
3.30 | 3.03 | 3.30 | 103,212 |
| 06 Feb 26 |
3.18500 +0.05 |
3.25 | 3.13 | 3.18 | 36,166 |
| 05 Feb 26 |
3.13500 -0.08 |
3.30 | 3.13 | 3.27 | 62,142 |
| 04 Feb 26 |
3.21500 +0.19 |
3.29 | 3.11 | 3.11 | 127,813 |
| 03 Feb 26 |
3.02500 -0.52 |
3.40 | 3.02 | 3.23 | 478,426 |
| 02 Feb 26 |
3.54500 +0.14 |
3.63 | 3.40 | 3.55 | 79,432 |
| 30 Jan 26 |
3.40500 +0.11 |
3.51 | 3.33 | 3.37 | 63,903 |
| 29 Jan 26 |
3.30000 -0.04 |
3.43 | 3.30 | 3.37 | 36,350 |
| 28 Jan 26 |
3.34000 -0.03 |
3.46 | 3.22 | 3.30 | 113,520 |
| 27 Jan 26 |
3.36500 -0.10 |
3.60 | 3.32 | 3.45 | 118,495 |
| 26 Jan 26 |
3.46500 -0.11 |
3.60 | 3.40 | 3.60 | 85,481 |
| 23 Jan 26 |
3.57000 -0.07 |
3.80 | 3.43 | 3.68 | 160,418 |
| 22 Jan 26 |
3.64000 -0.08 |
3.96 | 3.62 | 3.96 | 184,781 |
| 21 Jan 26 |
3.72500 -0.07 |
3.79 | 3.63 | 3.74 | 118,197 |
| 20 Jan 26 |
3.79500 -0.22 |
4.07 | 3.54 | 4.07 | 432,618 |
| 19 Jan 26 |
4.01500 -0.32 |
4.15 | 3.90 | 4.13 | 255,640 |
| 16 Jan 26 |
4.33000 -0.01 |
4.39 | 3.82 | 4.36 | 449,250 |
| 15 Jan 26 |
4.34000 +0.52 |
4.35 | 3.93 | 3.95 | 471,867 |
| 14 Jan 26 |
3.82000 -0.03 |
4.00 | 3.70 | 3.92 | 315,591 |
| 13 Jan 26 |
3.84500 +0.40 |
3.95 | 3.43 | 3.44 | 460,506 |
| 12 Jan 26 |
3.44000 +0.00 |
3.46 | 3.34 | 3.45 | 156,292 |
| 09 Jan 26 |
3.44000 +0.40 |
3.44 | 3.18 | 3.23 | 319,851 |
| 08 Jan 26 |
3.03500 -0.18 |
3.28 | 3.04 | 3.22 | 447,359 |
| 07 Jan 26 |
3.22000 +0.03 |
3.28 | 3.11 | 3.15 | 148,969 |
| 06 Jan 26 |
3.19000 -0.13 |
3.45 | 2.93 | 3.45 | 573,117 |
| 05 Jan 26 |
3.32000 +0.27 |
3.52 | 3.29 | 3.50 | 534,698 |
| 02 Jan 26 |
3.05000 +0.31 |
3.20 | 2.82 | 2.87 | 708,123 |
| 30 Dec 25 |
2.74000 +0.06 |
2.80 | 2.62 | 2.63 | 294,702 |
| 29 Dec 25 |
2.68000 +0.27 |
2.83 | 2.50 | 2.64 | 573,842 |
| 23 Dec 25 |
2.41500 +0.02 |
2.45 | 2.36 | 2.37 | 100,913 |
| 22 Dec 25 |
2.39000 +0.01 |
2.44 | 2.35 | 2.40 | 135,411 |
| 19 Dec 25 |
2.38500 -0.06 |
2.45 | 2.31 | 2.44 | 359,479 |
| 18 Dec 25 |
2.44500 +0.01 |
2.47 | 2.42 | 2.46 | 118,539 |
| 17 Dec 25 |
2.43000 -0.04 |
2.48 | 2.43 | 2.48 | 220,273 |
| 16 Dec 25 |
2.47500 -0.06 |
2.54 | 2.45 | 2.50 | 185,994 |
| 15 Dec 25 |
2.53500 -0.03 |
2.59 | 2.50 | 2.59 | 83,261 |
| 12 Dec 25 |
2.57000 +0.07 |
2.57 | 2.45 | 2.45 | 151,345 |
| 11 Dec 25 |
2.50000 +0.04 |
2.50 | 2.45 | 2.49 | 60,892 |
| 10 Dec 25 |
2.46000 -0.03 |
2.54 | 2.45 | 2.49 | 112,609 |
| 09 Dec 25 |
2.49000 +0.03 |
2.59 | 2.43 | 2.47 | 148,032 |
| 08 Dec 25 |
2.46000 -0.06 |
2.57 | 2.43 | 2.57 | 178,197 |
| 05 Dec 25 |
2.52000 +0.04 |
2.57 | 2.51 | 2.52 | 69,667 |
| 04 Dec 25 |
2.48500 -0.02 |
2.57 | 2.48 | 2.57 | 73,932 |
| 03 Dec 25 |
2.50000 -0.07 |
2.64 | 2.50 | 2.58 | 172,737 |
| 02 Dec 25 |
2.57000 +0.09 |
2.63 | 2.46 | 2.49 | 198,910 |
| 01 Dec 25 |
2.48500 +0.00 |
2.60 | 2.48 | 2.59 | 134,670 |
| 28 Nov 25 |
2.48000 -0.15 |
2.72 | 2.46 | 2.72 | 284,951 |
| 27 Nov 25 |
2.63000 +0.33 |
2.70 | 2.32 | 2.32 | 678,068 |
| 26 Nov 25 |
2.30000 +0.02 |
2.36 | 2.21 | 2.29 | 318,912 |
| 25 Nov 25 |
2.28000 -0.23 |
2.49 | 2.20 | 2.49 | 408,198 |
| 24 Nov 25 |
2.50500 +0.01 |
2.59 | 2.48 | 2.55 | 102,083 |
| 21 Nov 25 |
2.50000 -0.03 |
2.55 | 2.48 | 2.55 | 108,018 |
| 20 Nov 25 |
2.53000 +0.06 |
2.68 | 2.47 | 2.54 | 198,325 |
| 19 Nov 25 |
2.47000 -0.06 |
2.60 | 2.45 | 2.60 | 319,944 |
| 18 Nov 25 |
2.53000 -0.18 |
2.73 | 2.53 | 2.68 | 341,868 |
| 17 Nov 25 |
2.71000 +0.02 |
2.78 | 2.63 | 2.66 | 455,300 |
| 14 Nov 25 |
2.69000 -0.35 |
2.69 | 2.35 | 2.55 | 1,988,305 |
| 13 Nov 25 |
3.04000 -0.46 |
3.36 | 2.95 | 3.30 | 930,730 |
| 12 Nov 25 |
3.50000 -0.96 |
4.18 | 3.50 | 4.18 | 536,784 |
| 11 Nov 25 |
4.46000 -0.27 |
4.63 | 4.02 | 4.63 | 225,778 |
| 10 Nov 25 |
4.73000 -0.18 |
4.99 | 4.63 | 4.99 | 161,659 |
| 07 Nov 25 |
4.91500 -0.14 |
5.16 | 4.90 | 5.16 | 62,875 |
| 06 Nov 25 |
5.05000 -0.33 |
5.60 | 4.98 | 5.36 | 55,794 |
| 05 Nov 25 |
5.38000 -0.13 |
5.65 | 4.93 | 5.50 | 179,158 |
| 04 Nov 25 |
5.51000 -1.91 |
6.49 | 5.27 | 6.49 | 148,400 |
| 03 Nov 25 |
7.42000 +2.27 |
8.00 | 5.00 | 5.10 | 406,656 |
| 31 Oct 25 |
5.15000 -0.05 |
5.18 | 4.88 | 5.04 | 69,017 |
| 30 Oct 25 |
5.20000 -0.68 |
5.70 | 4.88 | 5.70 | 272,986 |
| 29 Oct 25 |
5.88000 -0.65 |
6.61 | 5.50 | 6.40 | 122,352 |
| 28 Oct 25 |
6.53000 -1.38 |
6.93 | 5.66 | 5.70 | 138,394 |
| 27 Oct 25 |
7.91000 +0.49 |
8.12 | 7.60 | 7.60 | 56,665 |
| 24 Oct 25 |
7.42000 -0.53 |
8.00 | 7.33 | 8.00 | 61,903 |
| 23 Oct 25 |
7.95000 -0.04 |
8.02 | 7.80 | 8.02 | 5,245 |
| 22 Oct 25 |
7.99000 +0.19 |
8.02 | 7.76 | 7.90 | 37,714 |
| 21 Oct 25 |
7.80000 +0.00 |
7.95 | 7.62 | 7.95 | 7,363 |
| 20 Oct 25 |
7.80000 +0.10 |
7.81 | 7.56 | 7.73 | 17,368 |
| 17 Oct 25 |
7.70000 +0.03 |
7.73 | 7.45 | 7.63 | 10,343 |
| 16 Oct 25 |
7.67000 -0.08 |
7.92 | 7.30 | 7.61 | 51,659 |
| 15 Oct 25 |
7.75000 +0.11 |
7.75 | 7.59 | 7.67 | 9,302 |
| 14 Oct 25 |
7.64000 -0.28 |
7.85 | 7.53 | 7.77 | 12,051 |
| 13 Oct 25 |
7.92000 +0.36 |
7.97 | 7.53 | 7.53 | 21,717 |
| 10 Oct 25 |
7.56000 -0.36 |
7.99 | 7.55 | 7.93 | 37,668 |
| 09 Oct 25 |
7.92000 -0.12 |
8.03 | 7.82 | 7.97 | 20,223 |
| 08 Oct 25 |
8.04000 +0.09 |
8.12 | 7.94 | 8.12 | 10,060 |
| 07 Oct 25 |
7.95000 -0.23 |
8.14 | 7.94 | 8.12 | 27,094 |
| 06 Oct 25 |
8.18000 +0.00 |
8.26 | 7.80 | 8.09 | 37,705 |
| 03 Oct 25 |
8.18000 -0.06 |
8.36 | 8.09 | 8.33 | 18,243 |
| 02 Oct 25 |
8.24000 +0.17 |
8.26 | 7.81 | 7.99 | 35,509 |
| 01 Oct 25 |
8.07000 +0.03 |
8.26 | 8.04 | 8.15 | 23,439 |
| 30 Sep 25 |
8.04000 +0.06 |
8.19 | 7.99 | 8.14 | 22,866 |
| 29 Sep 25 |
7.98000 -0.36 |
8.50 | 7.98 | 8.50 | 24,027 |
| 26 Sep 25 |
8.34000 +0.19 |
8.73 | 8.20 | 8.26 | 21,889 |
| 25 Sep 25 |
8.15000 -0.06 |
8.25 | 8.10 | 8.25 | 23,841 |
| 24 Sep 25 |
8.21000 -0.28 |
8.50 | 8.20 | 8.50 | 31,781 |
| 23 Sep 25 |
8.49000 +0.06 |
8.76 | 7.85 | 8.76 | 52,558 |
| 22 Sep 25 |
8.43000 -0.06 |
8.56 | 8.24 | 8.24 | 12,893 |
| 19 Sep 25 |
8.49000 +0.16 |
8.69 | 8.29 | 8.30 | 485,014 |
| 18 Sep 25 |
8.33000 +0.00 |
8.42 | 8.24 | 8.24 | 16,782 |
| 17 Sep 25 |
8.33000 -0.14 |
8.61 | 8.21 | 8.61 | 24,337 |
| 16 Sep 25 |
8.47000 -0.20 |
8.69 | 8.42 | 8.68 | 22,882 |
| 15 Sep 25 |
8.67000 +0.00 |
8.86 | 8.67 | 8.84 | 14,988 |
| 12 Sep 25 |
8.67000 -0.12 |
9.09 | 8.64 | 9.09 | 19,028 |
| 11 Sep 25 |
8.79000 -0.08 |
8.93 | 8.72 | 8.88 | 18,389 |
| 10 Sep 25 |
8.87000 -0.10 |
9.02 | 8.74 | 9.02 | 18,598 |
| 09 Sep 25 |
8.97000 -0.02 |
9.40 | 8.72 | 8.98 | 24,163 |
| 08 Sep 25 |
8.99000 -0.13 |
9.10 | 8.92 | 9.08 | 33,137 |
| 05 Sep 25 |
9.12000 -0.04 |
9.23 | 9.00 | 9.20 | 26,172 |
| 04 Sep 25 |
9.16000 -0.23 |
9.51 | 9.14 | 9.47 | 21,709 |
| 03 Sep 25 |
9.39000 -0.05 |
9.54 | 9.19 | 9.40 | 22,849 |
| 02 Sep 25 |
9.44000 -0.36 |
9.79 | 9.33 | 9.79 | 32,821 |
| 01 Sep 25 |
9.80000 +0.11 |
9.88 | 9.39 | 9.61 | 22,961 |
| 29 Aug 25 |
9.69000 +0.16 |
9.70 | 9.46 | 9.60 | 17,265 |
| 28 Aug 25 |
9.53000 +0.02 |
9.60 | 9.20 | 9.20 | 16,072 |
| 27 Aug 25 |
9.51000 -0.24 |
9.70 | 9.25 | 9.60 | 33,573 |
| 26 Aug 25 |
9.75000 -0.31 |
10.02 | 9.60 | 10.02 | 38,818 |
| 25 Aug 25 |
10.06000 -0.04 |
10.24 | 9.95 | 10.24 | 14,679 |
| 22 Aug 25 |
10.10000 +0.10 |
10.26 | 9.98 | 9.98 | 16,238 |
| 21 Aug 25 |
10.00000 +0.14 |
10.20 | 9.81 | 9.90 | 27,502 |
| 20 Aug 25 |
9.86000 -0.86 |
10.70 | 9.73 | 10.50 | 43,979 |
| 19 Aug 25 |
10.72000 -0.12 |
11.08 | 10.62 | 10.68 | 26,623 |
| 18 Aug 25 |
10.84000 +0.22 |
11.12 | 10.60 | 10.66 | 21,703 |
| 15 Aug 25 |
10.62000 -0.16 |
10.78 | 10.54 | 10.70 | 18,408 |
| 14 Aug 25 |
10.78000 +0.10 |
10.80 | 10.56 | 10.80 | 8,356 |
| 13 Aug 25 |
10.68000 +0.06 |
10.98 | 10.56 | 10.56 | 24,227 |
| 12 Aug 25 |
10.62000 +0.26 |
10.76 | 10.32 | 10.32 | 15,924 |
| 11 Aug 25 |
10.36000 -0.60 |
10.92 | 10.00 | 10.56 | 37,178 |
| 08 Aug 25 |
10.96000 +1.57 |
11.04 | 9.50 | 9.50 | 69,027 |
| 07 Aug 25 |
9.39000 +0.14 |
9.51 | 9.24 | 9.50 | 14,335 |
| 06 Aug 25 |
9.25000 -0.22 |
9.53 | 9.13 | 9.41 | 12,946 |
| 05 Aug 25 |
9.47000 -0.28 |
10.02 | 9.23 | 9.98 | 14,682 |
| 04 Aug 25 |
9.75000 +0.12 |
9.85 | 9.63 | 9.85 | 15,671 |
| 01 Aug 25 |
9.63000 -0.13 |
9.75 | 9.37 | 9.74 | 24,116 |
| 31 Jul 25 |
9.76000 -0.28 |
10.06 | 9.66 | 9.95 | 21,515 |
| 30 Jul 25 |
10.04000 -0.26 |
10.62 | 10.04 | 10.50 | 18,931 |
| 29 Jul 25 |
10.30000 -0.44 |
11.08 | 10.30 | 10.80 | 35,420 |
| 28 Jul 25 |
10.74000 +0.06 |
11.16 | 10.44 | 11.00 | 32,179 |
| 25 Jul 25 |
10.68000 -0.62 |
11.30 | 10.68 | 11.28 | 22,595 |
| 24 Jul 25 |
11.30000 +0.80 |
11.92 | 10.60 | 10.80 | 50,933 |
| 23 Jul 25 |
10.50000 +0.50 |
10.70 | 10.00 | 10.08 | 28,059 |
| 22 Jul 25 |
10.00000 +0.25 |
10.16 | 9.63 | 9.63 | 28,985 |
| 21 Jul 25 |
9.75000 +0.24 |
9.95 | 9.47 | 9.87 | 38,188 |
| 18 Jul 25 |
9.51000 +0.68 |
9.87 | 8.97 | 9.02 | 82,355 |
| 17 Jul 25 |
8.83000 +0.40 |
8.97 | 8.49 | 8.49 | 16,601 |
| 16 Jul 25 |
8.43000 -0.16 |
8.63 | 8.43 | 8.56 | 8,118 |
| 15 Jul 25 |
8.59000 -0.18 |
9.02 | 8.53 | 8.90 | 17,284 |
| 14 Jul 25 |
8.77000 +0.02 |
9.00 | 8.47 | 8.55 | 13,868 |
| 11 Jul 25 |
8.75000 +0.04 |
9.19 | 8.75 | 8.87 | 21,496 |
| 10 Jul 25 |
8.71000 +0.25 |
9.15 | 8.41 | 8.41 | 39,793 |
| 09 Jul 25 |
8.46000 +0.20 |
8.50 | 8.22 | 8.30 | 31,421 |
| 08 Jul 25 |
8.26000 -0.19 |
8.70 | 8.26 | 8.53 | 36,376 |
| 07 Jul 25 |
8.45000 -0.55 |
9.12 | 8.41 | 9.12 | 35,285 |
| 04 Jul 25 |
9.00000 +0.00 |
9.20 | 8.98 | 9.00 | 22,003 |
| 03 Jul 25 |
9.00000 -0.04 |
9.31 | 8.83 | 9.09 | 26,508 |
| 02 Jul 25 |
9.04000 +0.05 |
9.25 | 9.04 | 9.18 | 20,941 |
| 01 Jul 25 |
8.99000 -0.04 |
9.25 | 8.89 | 9.09 | 10,768 |
| 30 Jun 25 |
9.03000 +0.17 |
9.07 | 8.65 | 8.65 | 12,768 |
| 27 Jun 25 |
8.86000 +0.26 |
9.10 | 8.47 | 8.80 | 17,808 |
| 26 Jun 25 |
8.60000 -0.04 |
8.95 | 8.54 | 8.69 | 13,079 |
| 25 Jun 25 |
8.64000 +0.03 |
8.84 | 8.44 | 8.44 | 5,492 |
| 24 Jun 25 |
8.61000 -0.14 |
9.04 | 8.44 | 8.76 | 12,095 |
| 23 Jun 25 |
8.75000 +0.41 |
9.00 | 8.39 | 8.61 | 16,846 |
| 20 Jun 25 |
8.34000 -0.19 |
8.76 | 8.34 | 8.68 | 25,271 |
| 19 Jun 25 |
8.53000 -0.13 |
8.85 | 8.52 | 8.52 | 8,963 |
| 18 Jun 25 |
8.66000 +0.15 |
8.75 | 8.52 | 8.53 | 9,824 |
| 17 Jun 25 |
8.51000 -0.16 |
8.68 | 8.50 | 8.54 | 12,331 |
| 16 Jun 25 |
8.67000 +0.04 |
8.83 | 8.53 | 8.53 | 22,375 |
| 13 Jun 25 |
8.63000 -0.39 |
9.19 | 8.61 | 9.19 | 31,652 |
| 12 Jun 25 |
9.02000 +0.03 |
9.22 | 8.85 | 9.16 | 29,942 |
| 11 Jun 25 |
8.99000 +0.07 |
9.22 | 8.99 | 9.22 | 21,436 |
| 10 Jun 25 |
8.92000 +0.00 |
9.52 | 8.66 | 8.93 | 32,541 |
| 09 Jun 25 |
8.92000 +0.56 |
8.92 | 8.41 | 8.45 | 15,750 |
| 06 Jun 25 |
8.36000 -0.01 |
8.50 | 7.90 | 8.36 | 39,209 |
| 05 Jun 25 |
8.37000 -0.11 |
8.44 | 8.23 | 8.30 | 40,341 |
| 04 Jun 25 |
8.48000 -0.17 |
8.74 | 8.47 | 8.60 | 12,790 |
| 03 Jun 25 |
8.65000 +0.14 |
8.82 | 8.57 | 8.71 | 9,479 |
| 02 Jun 25 |
8.51000 -0.44 |
9.00 | 8.51 | 8.99 | 16,416 |
| 30 May 25 |
8.95000 +0.36 |
8.95 | 8.57 | 8.57 | 11,258 |
| 29 May 25 |
8.59000 -0.16 |
8.95 | 8.36 | 8.77 | 5,702 |
| 28 May 25 |
8.75000 +0.45 |
9.10 | 8.27 | 8.40 | 85,159 |
| 27 May 25 |
8.30000 +0.04 |
8.42 | 8.25 | 8.33 | 9,368 |
| 26 May 25 |
8.26000 +0.12 |
8.38 | 8.10 | 8.30 | 6,996 |
| 23 May 25 |
8.14000 +0.03 |
8.31 | 8.03 | 8.15 | 10,825 |
| 22 May 25 |
8.11000 -0.17 |
8.24 | 8.08 | 8.22 | 8,736 |
| 21 May 25 |
8.28000 +0.04 |
8.30 | 8.15 | 8.19 | 13,664 |
| 20 May 25 |
8.24000 -0.11 |
8.50 | 8.16 | 8.50 | 7,651 |
| 19 May 25 |
8.35000 +0.05 |
8.35 | 8.11 | 8.20 | 16,049 |
| 16 May 25 |
8.30000 +0.12 |
8.30 | 8.10 | 8.22 | 14,375 |
| 15 May 25 |
8.18000 -0.37 |
8.61 | 8.00 | 8.61 | 24,805 |
| 14 May 25 |
8.55000 +0.18 |
8.78 | 8.26 | 8.37 | 41,094 |
| 13 May 25 |
8.37000 +0.09 |
8.37 | 8.10 | 8.15 | 13,575 |
| 12 May 25 |
8.28000 +0.03 |
8.28 | 8.01 | 8.01 | 21,518 |
| 09 May 25 |
8.25000 +0.00 |
8.29 | 8.18 | 8.29 | 7,529 |
| 08 May 25 |
8.25000 +0.19 |
8.37 | 7.95 | 8.26 | 15,925 |
| 07 May 25 |
8.06000 +0.01 |
8.26 | 8.05 | 8.15 | 3,653 |
| 06 May 25 |
8.05000 -0.20 |
8.21 | 8.01 | 8.21 | 17,858 |
| 05 May 25 |
8.25000 -0.05 |
8.45 | 8.25 | 8.35 | 6,077 |
| 02 May 25 |
8.30000 +0.24 |
8.44 | 8.11 | 8.44 | 7,957 |
| 30 Apr 25 |
8.06000 -0.14 |
8.49 | 8.06 | 8.22 | 7,965 |
| 29 Apr 25 |
8.20000 -0.18 |
8.26 | 7.89 | 8.14 | 58,615 |
| 28 Apr 25 |
8.38000 +0.27 |
8.45 | 8.06 | 8.06 | 10,421 |
| 25 Apr 25 |
8.11000 -0.29 |
8.51 | 8.11 | 8.51 | 8,115 |
| 24 Apr 25 |
8.40000 +0.07 |
8.44 | 8.15 | 8.22 | 7,875 |
| 23 Apr 25 |
8.33000 +0.24 |
8.43 | 8.01 | 8.01 | 8,423 |
| 22 Apr 25 |
8.09000 -0.30 |
8.55 | 8.00 | 8.50 | 32,363 |
| 17 Apr 25 |
8.39000 +0.14 |
8.46 | 8.21 | 8.25 | 6,724 |
| 16 Apr 25 |
8.25000 -0.24 |
8.53 | 8.00 | 8.53 | 60,433 |
| 15 Apr 25 |
8.49000 +0.21 |
8.51 | 8.23 | 8.45 | 21,998 |
| 14 Apr 25 |
8.28000 -0.37 |
8.75 | 8.20 | 8.75 | 8,950 |
| 11 Apr 25 |
8.65000 +0.45 |
8.65 | 8.30 | 8.51 | 36,743 |
| 10 Apr 25 |
8.20000 +0.17 |
8.63 | 8.20 | 8.54 | 16,575 |
| 09 Apr 25 |
8.03000 -0.18 |
8.34 | 8.00 | 8.06 | 41,277 |
| 08 Apr 25 |
8.21000 +0.74 |
8.25 | 7.64 | 8.01 | 20,155 |
| 07 Apr 25 |
7.47000 -0.03 |
7.97 | 7.30 | 7.31 | 29,689 |
| 04 Apr 25 |
7.50000 -0.31 |
7.80 | 7.26 | 7.80 | 57,023 |
| 03 Apr 25 |
7.81000 -0.11 |
8.20 | 7.65 | 7.70 | 22,001 |
| 02 Apr 25 |
7.92000 -0.26 |
8.21 | 7.92 | 8.21 | 9,333 |
| 01 Apr 25 |
8.18000 +0.08 |
8.41 | 8.02 | 8.41 | 34,764 |
| 31 Mar 25 |
8.10000 -0.15 |
8.23 | 7.90 | 8.23 | 31,454 |
| 28 Mar 25 |
8.25000 +0.07 |
8.26 | 8.05 | 8.11 | 8,833 |
| 27 Mar 25 |
8.18000 -0.15 |
8.34 | 8.10 | 8.34 | 8,186 |
| 26 Mar 25 |
8.33000 +0.18 |
8.38 | 8.07 | 8.33 | 23,087 |
| 25 Mar 25 |
8.15000 -0.18 |
8.33 | 8.07 | 8.30 | 14,411 |
| 24 Mar 25 |
8.33000 +0.39 |
8.33 | 7.60 | 7.73 | 39,106 |
| 21 Mar 25 |
7.94000 -0.75 |
8.71 | 7.94 | 8.71 | 33,241 |
| 20 Mar 25 |
8.69000 -0.08 |
8.78 | 8.56 | 8.71 | 11,891 |
| 19 Mar 25 |
8.77000 +0.04 |
8.82 | 8.54 | 8.81 | 12,204 |
| 18 Mar 25 |
8.73000 +0.54 |
8.81 | 8.30 | 8.35 | 29,600 |
| 17 Mar 25 |
8.19000 +0.56 |
8.22 | 7.50 | 7.88 | 61,465 |
| 14 Mar 25 |
7.63000 +0.51 |
7.76 | 7.08 | 7.11 | 30,659 |
| 13 Mar 25 |
7.12000 -0.06 |
7.25 | 6.91 | 7.08 | 33,635 |
| 12 Mar 25 |
7.18000 -0.28 |
7.47 | 7.02 | 7.47 | 31,451 |
| 11 Mar 25 |
7.46000 +0.11 |
7.93 | 7.40 | 7.50 | 31,852 |
| 10 Mar 25 |
7.35000 -0.44 |
7.93 | 7.35 | 7.93 | 20,952 |
| 07 Mar 25 |
7.79000 -0.06 |
8.18 | 7.66 | 8.18 | 32,009 |
| 06 Mar 25 |
7.85000 +0.00 |
8.10 | 7.68 | 7.95 | 14,092 |
| 05 Mar 25 |
7.85000 +0.36 |
7.97 | 7.58 | 7.58 | 41,342 |
| 04 Mar 25 |
7.49000 -0.51 |
8.04 | 7.49 | 7.87 | 22,943 |
| 03 Mar 25 |
8.00000 -0.07 |
8.40 | 7.73 | 8.20 | 71,802 |
| 28 Feb 25 |
8.07000 -0.77 |
8.65 | 8.07 | 8.65 | 516,737 |
| 27 Feb 25 |
8.84000 +0.10 |
9.00 | 8.66 | 9.00 | 22,175 |
| 26 Feb 25 |
8.74000 +0.04 |
8.92 | 8.65 | 8.65 | 15,387 |
| 25 Feb 25 |
8.70000 +0.12 |
8.95 | 8.50 | 8.50 | 17,539 |
| 24 Feb 25 |
8.58000 -0.09 |
8.70 | 8.40 | 8.47 | 26,741 |
| 21 Feb 25 |
8.67000 +0.18 |
8.93 | 8.40 | 8.93 | 12,355 |
| 20 Feb 25 |
8.49000 -0.23 |
8.88 | 8.40 | 8.79 | 32,280 |
| 19 Feb 25 |
8.72000 -0.05 |
8.90 | 8.53 | 8.90 | 28,169 |
| 18 Feb 25 |
8.77000 -0.17 |
9.12 | 8.71 | 9.07 | 22,028 |
| 17 Feb 25 |
8.94000 +0.07 |
9.03 | 8.61 | 8.93 | 30,072 |
| 14 Feb 25 |
8.87000 -0.63 |
9.35 | 8.75 | 9.20 | 38,367 |
| 13 Feb 25 |
9.50000 +0.58 |
9.50 | 8.91 | 9.13 | 11,941 |
| 12 Feb 25 |
8.92000 -0.30 |
9.11 | 8.88 | 9.00 | 12,394 |
| 11 Feb 25 |
9.22000 -0.16 |
9.22 | 8.80 | 9.16 | 48,969 |
| 10 Feb 25 |
9.38000 +0.17 |
10.00 | 9.07 | 9.40 | 12,357 |
| 07 Feb 25 |
9.21000 -0.12 |
9.38 | 9.03 | 9.35 | 14,812 |
| 06 Feb 25 |
9.33000 -0.14 |
9.59 | 9.22 | 9.59 | 15,758 |
| 05 Feb 25 |
9.47000 -0.19 |
9.64 | 9.36 | 9.63 | 21,033 |
| 04 Feb 25 |
9.66000 +0.07 |
9.94 | 9.26 | 9.61 | 27,356 |
| 03 Feb 25 |
9.59000 +0.57 |
9.69 | 9.20 | 9.32 | 44,229 |
| 31 Jan 25 |
9.02000 -0.79 |
9.76 | 6.45 | 9.75 | 262,043 |
| 30 Jan 25 |
9.81000 -0.17 |
10.06 | 9.73 | 9.93 | 20,892 |
| 29 Jan 25 |
9.98000 +0.53 |
10.24 | 9.42 | 9.45 | 31,026 |
| 28 Jan 25 |
9.45000 -0.46 |
9.97 | 9.45 | 9.92 | 17,013 |
| 27 Jan 25 |
9.91000 +0.12 |
10.00 | 9.63 | 9.73 | 22,603 |
| 24 Jan 25 |
9.79000 +0.02 |
9.89 | 9.57 | 9.80 | 15,197 |
| 23 Jan 25 |
9.77000 +0.02 |
10.00 | 9.47 | 9.88 | 15,664 |
| 22 Jan 25 |
9.75000 -0.06 |
10.00 | 9.59 | 9.81 | 26,536 |
| 21 Jan 25 |
9.81000 -0.03 |
10.22 | 9.80 | 9.90 | 20,425 |
| 20 Jan 25 |
9.84000 -0.64 |
10.50 | 9.82 | 10.42 | 89,510 |
| 17 Jan 25 |
10.48000 +0.42 |
10.60 | 10.10 | 10.10 | 15,252 |
| 16 Jan 25 |
10.06000 -0.70 |
10.48 | 10.02 | 10.44 | 20,912 |
| 15 Jan 25 |
10.76000 +0.38 |
10.76 | 10.32 | 10.32 | 15,951 |
| 14 Jan 25 |
10.38000 -0.12 |
10.70 | 10.32 | 10.32 | 14,314 |
| 13 Jan 25 |
10.50000 +0.00 |
10.74 | 10.36 | 10.42 | 16,652 |
| 10 Jan 25 |
10.50000 -0.40 |
10.94 | 10.30 | 10.72 | 11,013 |
| 09 Jan 25 |
10.90000 +0.46 |
11.20 | 10.34 | 10.38 | 41,835 |
| 08 Jan 25 |
10.44000 -0.96 |
11.42 | 10.40 | 11.42 | 45,883 |
| 07 Jan 25 |
11.40000 +0.14 |
11.78 | 11.12 | 11.22 | 28,492 |
| 06 Jan 25 |
11.26000 -0.14 |
11.56 | 11.00 | 11.56 | 20,486 |
| 03 Jan 25 |
11.40000 -1.28 |
12.52 | 10.24 | 12.50 | 119,213 |
| 02 Jan 25 |
12.68000 +2.06 |
13.24 | 10.92 | 11.00 | 189,863 |
| 30 Dec 24 |
10.62000 +1.54 |
11.20 | 10.16 | 10.76 | 141,511 |
| 27 Dec 24 |
9.08000 +0.06 |
9.37 | 8.88 | 8.92 | 19,324 |
| 23 Dec 24 |
9.02000 -0.40 |
9.59 | 8.96 | 9.27 | 23,937 |
| 20 Dec 24 |
9.42000 +0.48 |
9.64 | 8.81 | 8.98 | 42,710 |
| 19 Dec 24 |
8.94000 -0.28 |
9.20 | 8.92 | 9.20 | 21,692 |
| 18 Dec 24 |
9.22000 -0.13 |
9.46 | 9.10 | 9.30 | 13,210 |
| 17 Dec 24 |
9.35000 -0.25 |
9.75 | 9.31 | 9.64 | 26,945 |
| 16 Dec 24 |
9.60000 -0.18 |
9.80 | 9.50 | 9.77 | 21,319 |
| 13 Dec 24 |
9.78000 -0.04 |
10.00 | 9.70 | 9.91 | 12,281 |
| 12 Dec 24 |
9.82000 +0.02 |
10.24 | 9.71 | 9.73 | 25,297 |
| 11 Dec 24 |
9.80000 -0.46 |
10.12 | 9.74 | 10.12 | 18,262 |
| 10 Dec 24 |
10.26000 -0.28 |
10.70 | 10.14 | 10.60 | 27,656 |
| 09 Dec 24 |
10.54000 +0.50 |
10.60 | 10.10 | 10.10 | 30,308 |
| 06 Dec 24 |
10.04000 +0.34 |
10.60 | 9.84 | 9.84 | 53,063 |
| 05 Dec 24 |
9.70000 +1.08 |
9.70 | 8.69 | 8.79 | 113,595 |
| 04 Dec 24 |
8.62000 -0.01 |
8.72 | 8.45 | 8.70 | 53,035 |
| 03 Dec 24 |
8.63000 -0.37 |
9.00 | 8.52 | 8.92 | 34,622 |
| 02 Dec 24 |
9.00000 -0.06 |
9.97 | 8.83 | 9.97 | 92,757 |
| 29 Nov 24 |
9.06000 -0.12 |
9.25 | 8.95 | 9.10 | 37,527 |
| 28 Nov 24 |
9.18000 +0.03 |
9.25 | 8.96 | 9.00 | 23,573 |
| 27 Nov 24 |
9.15000 +0.05 |
9.25 | 8.89 | 9.15 | 32,478 |
| 26 Nov 24 |
9.10000 -0.34 |
9.59 | 9.03 | 9.35 | 11,296 |
| 25 Nov 24 |
9.44000 +0.06 |
9.70 | 9.01 | 9.40 | 37,542 |
| 22 Nov 24 |
9.38000 +0.34 |
9.47 | 9.00 | 9.03 | 11,236 |
| 21 Nov 24 |
9.04000 -0.20 |
9.35 | 8.97 | 9.26 | 11,998 |
| 20 Nov 24 |
9.24000 +0.17 |
9.30 | 8.95 | 9.21 | 9,507 |
| 19 Nov 24 |
9.07000 -0.17 |
9.16 | 8.72 | 9.16 | 19,771 |
| 18 Nov 24 |
9.24000 +0.66 |
9.34 | 8.96 | 8.98 | 24,630 |
| 15 Nov 24 |
8.58000 +0.24 |
8.70 | 7.99 | 7.99 | 23,860 |
| 14 Nov 24 |
8.34000 +0.07 |
8.73 | 7.97 | 8.22 | 29,113 |
| 13 Nov 24 |
8.27000 -0.68 |
9.12 | 8.27 | 9.00 | 23,750 |
| 12 Nov 24 |
8.95000 -0.29 |
9.13 | 8.87 | 8.87 | 27,656 |
| 11 Nov 24 |
9.24000 +0.14 |
9.44 | 9.06 | 9.16 | 25,116 |
| 08 Nov 24 |
9.10000 -0.20 |
9.49 | 8.78 | 9.49 | 27,241 |
| 07 Nov 24 |
9.30000 -0.07 |
9.61 | 9.30 | 9.45 | 24,639 |
| 06 Nov 24 |
9.37000 -0.55 |
9.95 | 9.37 | 9.95 | 29,879 |
| 05 Nov 24 |
9.92000 -0.22 |
10.10 | 9.80 | 10.10 | 9,569 |
| 04 Nov 24 |
10.14000 -0.10 |
10.32 | 10.10 | 10.22 | 10,236 |
| 01 Nov 24 |
10.24000 +0.14 |
10.24 | 10.00 | 10.18 | 4,083 |
| 31 Oct 24 |
10.10000 -0.02 |
10.18 | 9.92 | 9.96 | 28,986 |
| 30 Oct 24 |
10.12000 +0.02 |
10.24 | 9.92 | 10.06 | 16,771 |
| 29 Oct 24 |
10.10000 -0.30 |
10.32 | 10.10 | 10.26 | 13,190 |
| 28 Oct 24 |
10.40000 -0.04 |
10.64 | 10.40 | 10.50 | 10,303 |
| 25 Oct 24 |
10.44000 +0.28 |
10.60 | 9.70 | 10.12 | 44,694 |
| 24 Oct 24 |
10.16000 -0.24 |
10.42 | 10.16 | 10.38 | 29,531 |
| 23 Oct 24 |
10.40000 -0.24 |
10.80 | 10.32 | 10.64 | 29,881 |
| 22 Oct 24 |
10.64000 -0.32 |
11.02 | 10.64 | 10.98 | 8,257 |
| 21 Oct 24 |
10.96000 +0.08 |
11.10 | 10.66 | 10.92 | 19,976 |
| 18 Oct 24 |
10.88000 -0.20 |
11.28 | 10.68 | 11.26 | 28,875 |
| 17 Oct 24 |
11.08000 +0.20 |
11.38 | 10.90 | 10.94 | 28,941 |
| 16 Oct 24 |
10.88000 -0.50 |
11.14 | 10.74 | 11.08 | 38,133 |
| 15 Oct 24 |
11.38000 -0.42 |
11.60 | 11.12 | 11.60 | 20,778 |
| 14 Oct 24 |
11.80000 -0.18 |
12.00 | 11.60 | 11.78 | 24,471 |
| 11 Oct 24 |
11.98000 -0.34 |
12.30 | 11.42 | 12.30 | 61,135 |
| 10 Oct 24 |
12.32000 -0.22 |
12.60 | 12.12 | 12.60 | 17,567 |
| 09 Oct 24 |
12.54000 -0.22 |
12.70 | 12.30 | 12.64 | 23,054 |
| 08 Oct 24 |
12.76000 +0.12 |
12.96 | 12.34 | 12.50 | 24,160 |
| 07 Oct 24 |
12.64000 -0.06 |
13.38 | 12.24 | 12.74 | 26,230 |
| 04 Oct 24 |
12.70000 +0.20 |
12.70 | 12.22 | 12.46 | 24,211 |
| 03 Oct 24 |
12.50000 +0.08 |
12.54 | 12.20 | 12.48 | 9,615 |
| 02 Oct 24 |
12.42000 +0.42 |
12.50 | 12.12 | 12.14 | 8,918 |
| 01 Oct 24 |
12.00000 -0.76 |
12.98 | 12.00 | 12.90 | 28,438 |
| 30 Sep 24 |
12.76000 -0.16 |
13.86 | 12.62 | 13.80 | 91,720 |
| 27 Sep 24 |
12.92000 +0.42 |
13.10 | 12.30 | 12.30 | 20,308 |
| 26 Sep 24 |
12.50000 -0.56 |
13.32 | 12.40 | 13.32 | 32,569 |
| 25 Sep 24 |
13.06000 +0.36 |
14.00 | 12.42 | 12.42 | 68,705 |
| 24 Sep 24 |
12.70000 +1.70 |
13.04 | 12.10 | 12.54 | 88,400 |
| 23 Sep 24 |
11.00000 -0.14 |
11.04 | 10.86 | 10.92 | 13,650 |
| 20 Sep 24 |
11.14000 +0.28 |
11.14 | 10.72 | 10.94 | 90,472 |
| 19 Sep 24 |
10.86000 -0.26 |
11.14 | 10.82 | 11.04 | 65,114 |
| 18 Sep 24 |
11.12000 +0.22 |
11.22 | 10.96 | 11.00 | 8,750 |
| 17 Sep 24 |
10.90000 +0.00 |
11.08 | 10.70 | 11.00 | 22,730 |
| 16 Sep 24 |
10.90000 -0.82 |
11.74 | 10.90 | 11.66 | 38,931 |
| 13 Sep 24 |
11.72000 +0.18 |
11.78 | 11.60 | 11.60 | 12,154 |
| 12 Sep 24 |
11.54000 +0.06 |
11.80 | 11.48 | 11.64 | 23,196 |
| 11 Sep 24 |
11.48000 +0.24 |
11.62 | 11.30 | 11.32 | 15,572 |
| 10 Sep 24 |
11.24000 +0.22 |
11.28 | 10.92 | 10.96 | 18,340 |
| 09 Sep 24 |
11.02000 +0.14 |
11.16 | 10.74 | 10.96 | 14,852 |
| 06 Sep 24 |
10.88000 -0.04 |
11.06 | 10.66 | 10.96 | 21,867 |
| 05 Sep 24 |
10.92000 +0.28 |
11.14 | 10.52 | 10.68 | 18,141 |
| 04 Sep 24 |
10.64000 -0.16 |
10.80 | 10.32 | 10.40 | 28,727 |
| 03 Sep 24 |
10.80000 -0.32 |
11.10 | 10.64 | 11.06 | 41,680 |
| 02 Sep 24 |
11.12000 -0.66 |
11.78 | 11.12 | 11.74 | 37,461 |
| 30 Aug 24 |
11.78000 -0.16 |
12.00 | 11.78 | 11.94 | 22,394 |
| 29 Aug 24 |
11.94000 -0.06 |
12.20 | 11.88 | 11.98 | 15,507 |
| 28 Aug 24 |
12.00000 -0.22 |
12.14 | 11.92 | 12.14 | 21,464 |
| 27 Aug 24 |
12.22000 -0.24 |
12.60 | 12.18 | 12.52 | 30,498 |
| 26 Aug 24 |
12.46000 -0.32 |
12.78 | 12.46 | 12.76 | 27,760 |
| 23 Aug 24 |
12.78000 -0.18 |
13.10 | 12.66 | 13.00 | 18,433 |
| 22 Aug 24 |
12.96000 -0.10 |
13.30 | 12.88 | 13.04 | 27,399 |
| 21 Aug 24 |
13.06000 +0.44 |
13.42 | 12.72 | 12.72 | 33,858 |
| 20 Aug 24 |
12.62000 -0.76 |
13.64 | 12.62 | 13.42 | 43,013 |
| 19 Aug 24 |
13.38000 -0.76 |
14.10 | 13.22 | 14.10 | 50,179 |
| 16 Aug 24 |
14.14000 -0.46 |
15.10 | 13.88 | 14.64 | 85,785 |
| 15 Aug 24 |
14.60000 +1.06 |
14.72 | 13.56 | 13.64 | 97,985 |
| 14 Aug 24 |
13.54000 -0.74 |
14.60 | 13.54 | 14.36 | 50,984 |
| 13 Aug 24 |
14.28000 +0.48 |
14.42 | 13.78 | 13.78 | 37,611 |
| 12 Aug 24 |
13.80000 +0.06 |
13.98 | 13.64 | 13.76 | 40,560 |
| 09 Aug 24 |
13.74000 +0.50 |
13.80 | 13.18 | 13.18 | 31,605 |
| 08 Aug 24 |
13.24000 +0.26 |
13.66 | 12.84 | 12.92 | 41,095 |
| 07 Aug 24 |
12.98000 +0.24 |
12.98 | 12.50 | 12.70 | 40,504 |
| 06 Aug 24 |
12.74000 -0.02 |
12.98 | 12.38 | 12.76 | 48,605 |
| 05 Aug 24 |
12.76000 -0.56 |
12.90 | 12.24 | 12.60 | 65,792 |
| 02 Aug 24 |
13.32000 -1.22 |
14.14 | 13.24 | 14.06 | 155,838 |
| 01 Aug 24 |
14.54000 +1.54 |
14.70 | 13.66 | 13.98 | 214,761 |
| 31 Jul 24 |
13.00000 -0.34 |
13.80 | 12.86 | 13.52 | 80,776 |
| 30 Jul 24 |
13.34000 +0.06 |
14.00 | 13.00 | 13.40 | 74,555 |
| 29 Jul 24 |
13.28000 +0.14 |
14.36 | 13.12 | 13.40 | 111,708 |
| 26 Jul 24 |
13.14000 -0.74 |
14.40 | 12.80 | 14.02 | 175,448 |
| 25 Jul 24 |
13.88000 +2.58 |
14.30 | 11.44 | 13.00 | 444,936 |
| 24 Jul 24 |
11.30000 +0.70 |
11.38 | 9.50 | 10.22 | 444,571 |
| 23 Jul 24 |
10.60000 -0.40 |
10.88 | 10.18 | 10.24 | 292,927 |
| 22 Jul 24 |
11.00000 -1.00 |
11.90 | 10.84 | 11.88 | 197,824 |
| 19 Jul 24 |
12.00000 -1.36 |
13.40 | 11.88 | 13.40 | 163,850 |
| 18 Jul 24 |
13.36000 -0.64 |
14.16 | 13.36 | 13.74 | 102,346 |
| 17 Jul 24 |
14.00000 -0.68 |
14.64 | 13.40 | 14.62 | 156,839 |
| 16 Jul 24 |
14.68000 -1.56 |
16.26 | 14.44 | 16.10 | 195,856 |
| 15 Jul 24 |
16.24000 -6.46 |
16.78 | 14.74 | 15.00 | 344,585 |
| 12 Jul 24 |
22.70000 +0.55 |
22.70 | 22.10 | 22.25 | 26,135 |
| 11 Jul 24 |
22.15000 +0.45 |
22.20 | 21.55 | 21.60 | 26,673 |
| 10 Jul 24 |
21.70000 +0.25 |
21.70 | 21.20 | 21.35 | 17,714 |
| 09 Jul 24 |
21.45000 -0.20 |
21.60 | 21.10 | 21.60 | 29,127 |
| 08 Jul 24 |
21.65000 +0.35 |
21.80 | 21.30 | 21.30 | 21,522 |
| 05 Jul 24 |
21.30000 +0.10 |
21.90 | 21.10 | 21.30 | 39,066 |
| 04 Jul 24 |
21.20000 +0.50 |
21.45 | 20.60 | 20.65 | 30,088 |
| 03 Jul 24 |
20.70000 +0.60 |
20.70 | 19.96 | 20.10 | 78,371 |
| 02 Jul 24 |
20.10000 +0.00 |
20.20 | 19.88 | 20.20 | 45,469 |
| 01 Jul 24 |
20.10000 -0.15 |
20.85 | 20.05 | 20.50 | 36,073 |
| 28 Jun 24 |
20.25000 -0.60 |
20.85 | 20.15 | 20.75 | 39,645 |
| 27 Jun 24 |
20.85000 -0.10 |
21.10 | 20.50 | 20.85 | 19,540 |
| 26 Jun 24 |
20.95000 -0.05 |
21.20 | 20.70 | 21.10 | 22,704 |
| 25 Jun 24 |
21.00000 -0.40 |
21.30 | 20.80 | 21.30 | 11,021 |
| 24 Jun 24 |
21.40000 +0.05 |
21.50 | 21.25 | 21.25 | 8,087 |
| 21 Jun 24 |
21.35000 +0.50 |
21.35 | 20.70 | 20.95 | 62,480 |
| 20 Jun 24 |
20.85000 +0.55 |
21.05 | 20.35 | 20.35 | 25,616 |
| 19 Jun 24 |
20.30000 -0.75 |
21.10 | 20.15 | 21.00 | 16,406 |
| 18 Jun 24 |
21.05000 +0.40 |
21.20 | 20.80 | 21.00 | 22,693 |
| 17 Jun 24 |
20.65000 +0.30 |
20.75 | 20.40 | 20.50 | 24,468 |
| 14 Jun 24 |
20.35000 +0.05 |
20.90 | 20.15 | 20.45 | 39,410 |
| 13 Jun 24 |
20.30000 -0.65 |
20.85 | 20.10 | 20.80 | 30,946 |
| 12 Jun 24 |
20.95000 -0.85 |
22.00 | 20.95 | 21.85 | 37,530 |
| 11 Jun 24 |
21.80000 -0.40 |
22.25 | 21.65 | 22.25 | 31,864 |
| 10 Jun 24 |
22.20000 +0.20 |
22.40 | 21.90 | 22.05 | 26,589 |
| 07 Jun 24 |
22.00000 -0.50 |
22.45 | 21.90 | 22.40 | 16,501 |
| 06 Jun 24 |
22.50000 +0.40 |
22.60 | 21.95 | 22.05 | 34,634 |
| 05 Jun 24 |
22.10000 +0.05 |
22.50 | 22.10 | 22.15 | 10,030 |
| 04 Jun 24 |
22.05000 -0.25 |
22.55 | 22.00 | 22.15 | 21,779 |
| 03 Jun 24 |
22.30000 -0.30 |
22.75 | 22.05 | 22.60 | 25,022 |
| 31 May 24 |
22.60000 +0.00 |
22.65 | 22.20 | 22.50 | 38,714 |
| 30 May 24 |
22.60000 +0.50 |
22.60 | 22.00 | 22.00 | 13,488 |
| 29 May 24 |
22.10000 -0.60 |
22.80 | 22.10 | 22.80 | 27,582 |
| 28 May 24 |
22.70000 -0.10 |
22.90 | 22.60 | 22.90 | 14,640 |
| 27 May 24 |
22.80000 -0.10 |
23.05 | 22.75 | 23.05 | 10,972 |
| 24 May 24 |
22.90000 +0.05 |
23.15 | 22.75 | 22.75 | 8,500 |
| 23 May 24 |
22.85000 +0.05 |
23.05 | 22.80 | 22.90 | 12,776 |
| 22 May 24 |
22.80000 +0.00 |
22.95 | 22.60 | 22.75 | 16,657 |
| 21 May 24 |
22.80000 +0.15 |
22.85 | 22.60 | 22.60 | 8,619 |
| 20 May 24 |
22.65000 -0.30 |
23.05 | 22.65 | 22.85 | 6,810 |
| 17 May 24 |
22.95000 -0.35 |
23.35 | 22.65 | 23.35 | 11,478 |
| 16 May 24 |
23.30000 -0.25 |
23.65 | 23.10 | 23.50 | 17,183 |
| 15 May 24 |
23.55000 +0.15 |
23.55 | 23.05 | 23.50 | 17,199 |
| 14 May 24 |
23.40000 +0.35 |
23.65 | 22.90 | 22.95 | 17,870 |
| 13 May 24 |
23.05000 -0.50 |
23.90 | 22.80 | 23.65 | 17,525 |
| 10 May 24 |
23.55000 -0.10 |
24.20 | 23.45 | 23.80 | 48,764 |
| 09 May 24 |
23.65000 +0.45 |
23.95 | 23.25 | 23.25 | 19,935 |
| 08 May 24 |
23.20000 +0.25 |
23.90 | 23.00 | 23.05 | 21,684 |
| 07 May 24 |
22.95000 -0.10 |
23.25 | 22.80 | 23.10 | 25,122 |
| 06 May 24 |
23.05000 +0.15 |
23.15 | 22.65 | 23.00 | 7,410 |
| 03 May 24 |
22.90000 +0.25 |
23.20 | 22.60 | 22.70 | 17,711 |
| 02 May 24 |
22.65000 +0.15 |
22.70 | 22.35 | 22.60 | 16,458 |
| 30 Apr 24 |
22.50000 -0.40 |
23.20 | 22.50 | 22.80 | 25,905 |
| 29 Apr 24 |
22.90000 +0.50 |
22.90 | 22.25 | 22.30 | 12,868 |
| 26 Apr 24 |
22.40000 +0.15 |
22.75 | 22.15 | 22.25 | 19,730 |
| 25 Apr 24 |
22.25000 -0.60 |
22.75 | 22.20 | 22.75 | 26,567 |
| 24 Apr 24 |
22.85000 -0.05 |
23.25 | 22.85 | 22.90 | 23,287 |
| 23 Apr 24 |
22.90000 +0.15 |
22.90 | 22.60 | 22.75 | 11,349 |
| 22 Apr 24 |
22.75000 +0.60 |
23.05 | 22.40 | 22.50 | 42,186 |
| 19 Apr 24 |
22.15000 -0.30 |
22.35 | 22.00 | 22.30 | 16,448 |
| 18 Apr 24 |
22.45000 +0.50 |
22.60 | 21.95 | 22.00 | 43,642 |
| 17 Apr 24 |
21.95000 -1.35 |
23.10 | 21.80 | 22.90 | 67,306 |
| 16 Apr 24 |
23.30000 -0.45 |
23.60 | 23.10 | 23.60 | 27,246 |
| 15 Apr 24 |
23.75000 -0.40 |
24.20 | 23.75 | 24.20 | 32,213 |
| 12 Apr 24 |
24.15000 -0.25 |
24.80 | 24.10 | 24.55 | 14,545 |
| 11 Apr 24 |
24.40000 +0.25 |
24.55 | 24.00 | 24.15 | 24,409 |
| 10 Apr 24 |
24.15000 +0.10 |
24.50 | 24.05 | 24.20 | 25,081 |
| 09 Apr 24 |
24.05000 -1.20 |
25.20 | 24.05 | 25.20 | 51,660 |
| 08 Apr 24 |
25.25000 -0.35 |
25.65 | 25.25 | 25.60 | 21,968 |
| 05 Apr 24 |
25.60000 +0.25 |
25.85 | 24.90 | 25.05 | 42,500 |
| 04 Apr 24 |
25.35000 +0.50 |
25.40 | 24.75 | 24.85 | 60,745 |
| 03 Apr 24 |
24.85000 +0.35 |
25.05 | 24.40 | 24.45 | 40,824 |
| 02 Apr 24 |
24.50000 -0.65 |
25.40 | 24.50 | 25.30 | 33,376 |
| 28 Mar 24 |
25.15000 -0.75 |
26.00 | 24.90 | 25.95 | 49,931 |
| 27 Mar 24 |
25.90000 +0.35 |
25.95 | 25.10 | 25.40 | 26,374 |
| 26 Mar 24 |
25.55000 +0.85 |
25.85 | 24.80 | 24.85 | 17,152 |
| 25 Mar 24 |
24.70000 +0.25 |
24.75 | 24.20 | 24.40 | 26,295 |
| 22 Mar 24 |
24.45000 -0.55 |
25.15 | 24.35 | 24.95 | 35,227 |
| 21 Mar 24 |
25.00000 +0.00 |
25.35 | 24.75 | 25.00 | 30,193 |
| 20 Mar 24 |
25.00000 -0.45 |
25.45 | 25.00 | 25.45 | 24,518 |
| 19 Mar 24 |
25.45000 -0.45 |
25.80 | 25.05 | 25.70 | 22,005 |
| 18 Mar 24 |
25.90000 +0.05 |
26.15 | 25.05 | 26.00 | 39,717 |
| 15 Mar 24 |
25.85000 -2.85 |
28.15 | 25.45 | 26.95 | 173,216 |
| 14 Mar 24 |
28.70000 +0.10 |
28.85 | 28.50 | 28.70 | 13,392 |
| 13 Mar 24 |
28.60000 +0.05 |
28.75 | 28.15 | 28.75 | 21,055 |
| 12 Mar 24 |
28.55000 +0.30 |
28.75 | 28.25 | 28.45 | 21,992 |
| 11 Mar 24 |
28.25000 +0.20 |
28.35 | 27.80 | 28.10 | 12,620 |
| 08 Mar 24 |
28.05000 -0.45 |
28.70 | 27.90 | 28.70 | 14,762 |
| 07 Mar 24 |
28.50000 +0.45 |
28.70 | 27.90 | 27.90 | 9,980 |
| 06 Mar 24 |
28.05000 +0.00 |
28.35 | 27.85 | 27.85 | 15,829 |
| 05 Mar 24 |
28.05000 -0.40 |
28.40 | 27.90 | 28.30 | 15,437 |
| 04 Mar 24 |
28.45000 -0.50 |
29.05 | 28.45 | 28.80 | 13,396 |
| 01 Mar 24 |
28.95000 +0.35 |
29.30 | 28.75 | 28.80 | 10,376 |
| 29 Feb 24 |
28.60000 -0.50 |
29.30 | 28.60 | 29.05 | 58,412 |
| 28 Feb 24 |
29.10000 -0.05 |
29.60 | 28.90 | 29.30 | 8,859 |
| 27 Feb 24 |
29.15000 +0.35 |
29.25 | 28.70 | 29.00 | 9,341 |
| 26 Feb 24 |
28.80000 -0.35 |
29.20 | 28.65 | 29.00 | 7,308 |
| 23 Feb 24 |
29.15000 +0.00 |
29.35 | 28.70 | 28.95 | 9,650 |
| 22 Feb 24 |
29.15000 +0.15 |
29.45 | 29.00 | 29.10 | 9,100 |
| 21 Feb 24 |
29.00000 +0.05 |
29.20 | 28.60 | 29.00 | 12,947 |
| 20 Feb 24 |
28.95000 +0.45 |
29.10 | 28.10 | 28.30 | 15,018 |
| 19 Feb 24 |
28.50000 -0.50 |
28.80 | 28.20 | 28.80 | 10,498 |
| 16 Feb 24 |
29.00000 +0.45 |
29.10 | 28.35 | 28.40 | 7,374 |
| 15 Feb 24 |
28.55000 +0.30 |
28.80 | 28.30 | 28.35 | 16,134 |
| 14 Feb 24 |
28.25000 -0.30 |
28.35 | 28.00 | 28.35 | 7,707 |
| 13 Feb 24 |
28.55000 -0.55 |
29.15 | 28.25 | 28.90 | 6,774 |
| 12 Feb 24 |
29.10000 +0.70 |
29.20 | 28.35 | 28.35 | 12,928 |
| 09 Feb 24 |
28.40000 -0.45 |
28.95 | 28.30 | 28.85 | 9,616 |
| 08 Feb 24 |
28.85000 +0.40 |
29.10 | 28.35 | 28.65 | 16,159 |
| 07 Feb 24 |
28.45000 +0.10 |
28.85 | 28.00 | 28.35 | 18,805 |
| 06 Feb 24 |
28.35000 -1.05 |
29.20 | 28.00 | 29.20 | 26,413 |
| 05 Feb 24 |
29.40000 -0.20 |
29.75 | 29.20 | 29.75 | 20,042 |
| 02 Feb 24 |
29.60000 -0.35 |
30.30 | 29.60 | 30.00 | 9,732 |
| 01 Feb 24 |
29.95000 +0.15 |
30.30 | 29.65 | 29.75 | 10,749 |
| 31 Jan 24 |
29.80000 -0.40 |
30.30 | 29.65 | 30.20 | 13,888 |
| 30 Jan 24 |
30.20000 -0.25 |
30.25 | 29.95 | 30.25 | 10,167 |
| 29 Jan 24 |
30.45000 +0.05 |
30.60 | 30.00 | 30.60 | 8,657 |
| 26 Jan 24 |
30.40000 +0.65 |
30.40 | 29.75 | 29.75 | 15,109 |
| 25 Jan 24 |
29.75000 +0.00 |
29.95 | 29.35 | 29.85 | 15,090 |
| 24 Jan 24 |
29.75000 +0.80 |
29.80 | 29.00 | 29.00 | 16,282 |
| 23 Jan 24 |
28.95000 +0.45 |
29.10 | 28.30 | 28.35 | 13,309 |
| 22 Jan 24 |
28.50000 +0.15 |
29.10 | 28.45 | 28.95 | 12,461 |
| 19 Jan 24 |
28.35000 +0.45 |
28.35 | 27.70 | 28.00 | 20,532 |
| 18 Jan 24 |
27.90000 -0.35 |
28.50 | 27.65 | 28.10 | 32,147 |
| 17 Jan 24 |
28.25000 -0.50 |
28.90 | 28.00 | 28.90 | 14,672 |
| 16 Jan 24 |
28.75000 -0.10 |
29.15 | 28.60 | 29.10 | 18,740 |
| 15 Jan 24 |
28.85000 -0.75 |
29.80 | 28.70 | 29.80 | 19,655 |
| 12 Jan 24 |
29.60000 -0.05 |
30.10 | 29.25 | 29.90 | 34,515 |
| 11 Jan 24 |
29.65000 -1.80 |
31.15 | 29.00 | 30.95 | 69,643 |
| 10 Jan 24 |
31.45000 -0.35 |
31.80 | 31.10 | 31.60 | 9,991 |
| 09 Jan 24 |
31.80000 +0.65 |
32.10 | 31.30 | 31.30 | 18,033 |
| 08 Jan 24 |
31.15000 +0.20 |
31.30 | 30.55 | 30.80 | 11,889 |
| 05 Jan 24 |
30.95000 +0.10 |
31.00 | 30.35 | 31.00 | 6,066 |
| 04 Jan 24 |
30.85000 +0.50 |
30.90 | 30.50 | 30.55 | 4,741 |
| 03 Jan 24 |
30.35000 -0.85 |
31.20 | 30.20 | 31.20 | 9,223 |
| 02 Jan 24 |
31.20000 -0.10 |
31.45 | 30.90 | 31.30 | 7,720 |
| 29 Dec 23 |
31.30000 -0.10 |
31.50 | 31.10 | 31.25 | 4,183 |
| 28 Dec 23 |
31.40000 +0.20 |
31.50 | 31.10 | 31.25 | 4,090 |
| 27 Dec 23 |
31.20000 +0.10 |
31.45 | 30.85 | 30.95 | 11,478 |
| 22 Dec 23 |
31.10000 +0.20 |
31.10 | 30.90 | 31.00 | 3,808 |
| 21 Dec 23 |
30.90000 -0.50 |
31.25 | 30.55 | 31.20 | 12,998 |
| 20 Dec 23 |
31.40000 +0.70 |
31.55 | 30.50 | 30.50 | 8,941 |
| 19 Dec 23 |
30.70000 +0.15 |
30.90 | 30.35 | 30.50 | 11,597 |
| 18 Dec 23 |
30.55000 -0.65 |
31.25 | 30.55 | 31.00 | 11,063 |
| 15 Dec 23 |
31.20000 +1.05 |
31.35 | 30.40 | 30.40 | 39,171 |
| 14 Dec 23 |
30.15000 +0.85 |
31.05 | 29.40 | 29.40 | 15,337 |
| 13 Dec 23 |
29.30000 -0.55 |
30.00 | 29.30 | 29.65 | 11,837 |
| 12 Dec 23 |
29.85000 -0.60 |
30.55 | 29.45 | 30.50 | 29,116 |
| 11 Dec 23 |
30.45000 -0.55 |
31.00 | 30.25 | 30.50 | 17,392 |
| 08 Dec 23 |
31.00000 +0.05 |
31.25 | 30.25 | 30.75 | 36,110 |
| 07 Dec 23 |
30.95000 +0.45 |
31.20 | 30.60 | 30.60 | 14,604 |
| 06 Dec 23 |
30.50000 +0.75 |
30.50 | 29.65 | 29.65 | 13,633 |
| 05 Dec 23 |
29.75000 +0.15 |
29.90 | 29.60 | 29.65 | 5,661 |
| 04 Dec 23 |
29.60000 -0.45 |
30.10 | 29.60 | 30.10 | 13,634 |
| 01 Dec 23 |
30.05000 +0.35 |
30.20 | 29.65 | 29.80 | 8,352 |
| 30 Nov 23 |
29.70000 -0.25 |
30.60 | 29.65 | 29.95 | 24,617 |
| 29 Nov 23 |
29.95000 +0.70 |
30.05 | 28.40 | 29.25 | 43,965 |
| 28 Nov 23 |
29.25000 -0.10 |
29.45 | 28.70 | 29.20 | 9,894 |
| 27 Nov 23 |
29.35000 -0.30 |
29.60 | 29.10 | 29.45 | 9,235 |
| 24 Nov 23 |
29.65000 +0.05 |
29.65 | 29.10 | 29.45 | 10,312 |
| 23 Nov 23 |
29.60000 -0.15 |
29.90 | 29.50 | 29.85 | 5,606 |
| 22 Nov 23 |
29.75000 -0.20 |
30.05 | 29.70 | 29.80 | 16,357 |
| 21 Nov 23 |
29.95000 -0.75 |
31.20 | 29.65 | 30.60 | 22,379 |
| 20 Nov 23 |
30.70000 +0.05 |
30.85 | 30.45 | 30.70 | 9,149 |
| 17 Nov 23 |
30.65000 +0.35 |
31.10 | 30.30 | 30.45 | 8,688 |
| 16 Nov 23 |
30.30000 -0.45 |
30.95 | 30.10 | 30.95 | 18,026 |
| 15 Nov 23 |
30.75000 -0.60 |
31.75 | 30.70 | 31.25 | 16,182 |
| 14 Nov 23 |
31.35000 +0.15 |
31.35 | 30.55 | 31.00 | 10,556 |
| 13 Nov 23 |
31.20000 -0.40 |
32.10 | 31.00 | 31.80 | 8,960 |
| 10 Nov 23 |
31.60000 -0.75 |
32.15 | 31.60 | 32.15 | 7,265 |
| 09 Nov 23 |
32.35000 +0.50 |
32.80 | 31.45 | 31.95 | 16,745 |
| 08 Nov 23 |
31.85000 +0.10 |
32.10 | 31.40 | 31.80 | 33,635 |
| 07 Nov 23 |
31.75000 -0.60 |
32.30 | 31.70 | 32.15 | 9,113 |
| 06 Nov 23 |
32.35000 -0.70 |
33.20 | 32.30 | 32.85 | 10,185 |
| 03 Nov 23 |
33.05000 +0.35 |
33.45 | 32.90 | 32.90 | 9,142 |
| 02 Nov 23 |
32.70000 +1.05 |
32.85 | 31.80 | 31.85 | 14,788 |
| 01 Nov 23 |
31.65000 +0.15 |
31.80 | 30.95 | 31.70 | 16,376 |
| 31 Oct 23 |
31.50000 +0.45 |
31.75 | 30.95 | 31.15 | 13,431 |
| 30 Oct 23 |
31.05000 -0.55 |
31.75 | 30.75 | 31.75 | 7,578 |
| 27 Oct 23 |
31.60000 +0.45 |
31.85 | 31.25 | 31.35 | 6,268 |
| 26 Oct 23 |
31.15000 +0.25 |
31.30 | 30.50 | 30.50 | 12,296 |
| 25 Oct 23 |
30.90000 -0.50 |
31.30 | 30.60 | 31.20 | 20,522 |
| 24 Oct 23 |
31.40000 +0.30 |
31.40 | 31.05 | 31.15 | 11,536 |
| 23 Oct 23 |
31.10000 -0.30 |
31.30 | 30.70 | 31.30 | 15,356 |
| 20 Oct 23 |
31.40000 -0.10 |
31.70 | 31.15 | 31.30 | 9,448 |
| 19 Oct 23 |
31.50000 +0.00 |
31.50 | 31.10 | 31.30 | 10,027 |
| 18 Oct 23 |
31.50000 -0.10 |
31.75 | 31.25 | 31.70 | 7,852 |
| 17 Oct 23 |
31.60000 +0.10 |
31.65 | 31.00 | 31.45 | 9,521 |
| 16 Oct 23 |
31.50000 -0.25 |
31.95 | 31.35 | 31.90 | 8,987 |
| 13 Oct 23 |
31.75000 -0.75 |
32.45 | 31.65 | 32.45 | 10,000 |
| 12 Oct 23 |
32.50000 -1.20 |
33.90 | 32.50 | 33.90 | 15,705 |
| 11 Oct 23 |
33.70000 -0.05 |
34.20 | 33.45 | 33.50 | 24,008 |
| 10 Oct 23 |
33.75000 +0.85 |
33.75 | 33.05 | 33.05 | 11,061 |
| 09 Oct 23 |
32.90000 +0.90 |
33.05 | 31.80 | 31.95 | 22,198 |
| 06 Oct 23 |
32.00000 -0.15 |
32.30 | 31.60 | 32.25 | 18,382 |
| 05 Oct 23 |
32.15000 -0.20 |
32.70 | 32.05 | 32.30 | 9,546 |
| 04 Oct 23 |
32.35000 -0.55 |
33.00 | 32.10 | 32.85 | 13,997 |
| 03 Oct 23 |
32.90000 -0.50 |
33.25 | 32.90 | 33.20 | 7,178 |
| 02 Oct 23 |
33.40000 -0.30 |
34.00 | 33.25 | 33.95 | 11,654 |
| 29 Sep 23 |
33.70000 +0.30 |
34.00 | 33.60 | 33.65 | 12,215 |
| 28 Sep 23 |
33.40000 -0.15 |
33.80 | 33.05 | 33.50 | 16,412 |
| 27 Sep 23 |
33.55000 -0.65 |
34.15 | 33.20 | 34.10 | 16,446 |
| 26 Sep 23 |
34.20000 -0.10 |
34.40 | 33.90 | 34.00 | 11,615 |
| 25 Sep 23 |
34.30000 +0.30 |
34.35 | 33.75 | 34.20 | 16,094 |
| 22 Sep 23 |
34.00000 -0.10 |
34.20 | 33.95 | 34.00 | 8,762 |
| 21 Sep 23 |
34.10000 -0.15 |
34.55 | 34.05 | 34.05 | 11,499 |
| 20 Sep 23 |
34.25000 +0.20 |
34.25 | 33.95 | 34.05 | 33,653 |
| 19 Sep 23 |
34.05000 -0.05 |
34.35 | 34.00 | 34.10 | 9,077 |
| 18 Sep 23 |
34.10000 -0.35 |
34.80 | 34.05 | 34.50 | 30,745 |
| 15 Sep 23 |
34.45000 +2.45 |
35.65 | 33.20 | 33.20 | 80,724 |
| 14 Sep 23 |
32.00000 +0.85 |
32.00 | 30.95 | 31.20 | 13,002 |
| 13 Sep 23 |
31.15000 -0.05 |
31.25 | 30.75 | 31.20 | 9,171 |
| 12 Sep 23 |
31.20000 -0.55 |
31.80 | 31.00 | 31.80 | 10,627 |
| 11 Sep 23 |
31.75000 -0.10 |
31.85 | 31.60 | 31.80 | 10,870 |
| 08 Sep 23 |
31.85000 -0.15 |
32.25 | 31.55 | 32.20 | 10,833 |
| 07 Sep 23 |
32.00000 -0.95 |
33.00 | 32.00 | 32.80 | 13,067 |
| 06 Sep 23 |
32.95000 +0.40 |
33.00 | 32.35 | 32.55 | 9,997 |
| 05 Sep 23 |
32.55000 -0.90 |
33.30 | 32.40 | 33.20 | 14,830 |
| 04 Sep 23 |
33.45000 +0.95 |
33.65 | 32.65 | 32.65 | 23,363 |
| 01 Sep 23 |
32.50000 -0.05 |
32.75 | 32.45 | 32.60 | 8,575 |
| 31 Aug 23 |
32.55000 +0.25 |
32.60 | 32.30 | 32.30 | 20,284 |
| 30 Aug 23 |
32.30000 -0.40 |
32.70 | 32.30 | 32.70 | 14,644 |
| 29 Aug 23 |
32.70000 +0.60 |
32.80 | 32.10 | 32.10 | 13,811 |
| 28 Aug 23 |
32.10000 +1.50 |
32.20 | 30.80 | 30.80 | 29,438 |
| 25 Aug 23 |
30.60000 +0.05 |
30.65 | 30.35 | 30.50 | 19,771 |
| 24 Aug 23 |
30.55000 -0.05 |
31.10 | 30.50 | 30.80 | 11,850 |
| 23 Aug 23 |
30.60000 -0.25 |
31.10 | 30.55 | 31.00 | 11,802 |
| 22 Aug 23 |
30.85000 +0.15 |
31.30 | 30.55 | 30.80 | 25,914 |
| 21 Aug 23 |
30.70000 -0.50 |
31.25 | 30.30 | 31.25 | 26,256 |
| 18 Aug 23 |
31.20000 -0.60 |
31.70 | 31.00 | 31.60 | 15,486 |
| 17 Aug 23 |
31.80000 -0.10 |
31.80 | 31.50 | 31.70 | 14,276 |
| 16 Aug 23 |
31.90000 -0.25 |
32.15 | 31.40 | 32.00 | 17,946 |
| 15 Aug 23 |
32.15000 -0.20 |
32.60 | 31.90 | 32.60 | 18,044 |
| 14 Aug 23 |
32.35000 -0.40 |
32.75 | 32.15 | 32.55 | 8,073 |
| 11 Aug 23 |
32.75000 -0.10 |
33.05 | 32.45 | 32.90 | 22,557 |
| 10 Aug 23 |
32.85000 +0.00 |
33.10 | 32.50 | 33.00 | 30,663 |
| 09 Aug 23 |
32.85000 -0.60 |
33.70 | 32.60 | 33.65 | 47,927 |
| 08 Aug 23 |
33.45000 -2.10 |
35.60 | 33.35 | 35.40 | 57,885 |
| 07 Aug 23 |
35.55000 -2.15 |
37.70 | 35.55 | 37.50 | 29,853 |
| 04 Aug 23 |
37.70000 +0.50 |
37.95 | 36.70 | 37.20 | 48,214 |
| 03 Aug 23 |
37.20000 -0.95 |
38.00 | 36.75 | 37.90 | 31,243 |
| 02 Aug 23 |
38.15000 -0.30 |
38.70 | 38.05 | 38.70 | 8,618 |
| 01 Aug 23 |
38.45000 +0.35 |
38.70 | 37.90 | 38.10 | 8,496 |
| 31 Jul 23 |
38.10000 +0.25 |
38.20 | 37.85 | 38.10 | 6,792 |
| 28 Jul 23 |
37.85000 -0.35 |
38.35 | 37.75 | 38.05 | 6,456 |
| 27 Jul 23 |
38.20000 -0.10 |
38.30 | 38.05 | 38.05 | 4,819 |
| 26 Jul 23 |
38.30000 +0.00 |
38.30 | 37.85 | 37.90 | 10,859 |
| 25 Jul 23 |
38.30000 +0.30 |
38.40 | 38.10 | 38.10 | 8,314 |
| 24 Jul 23 |
38.00000 -0.35 |
38.30 | 37.75 | 38.30 | 5,769 |
| 21 Jul 23 |
38.35000 +0.45 |
38.40 | 38.00 | 38.00 | 5,372 |
| 20 Jul 23 |
37.90000 +0.15 |
37.95 | 37.45 | 37.55 | 6,972 |
| 19 Jul 23 |
37.75000 -0.20 |
38.20 | 37.60 | 38.05 | 8,946 |
| 18 Jul 23 |
37.95000 +0.85 |
38.05 | 37.10 | 37.10 | 8,031 |
| 17 Jul 23 |
37.10000 -0.45 |
37.60 | 36.75 | 37.50 | 14,728 |
| 14 Jul 23 |
37.55000 +0.05 |
37.60 | 37.30 | 37.50 | 8,514 |
| 13 Jul 23 |
37.50000 -0.10 |
37.70 | 37.30 | 37.50 | 6,976 |
| 12 Jul 23 |
37.60000 +0.00 |
37.85 | 37.30 | 37.80 | 11,651 |
| 11 Jul 23 |
37.60000 -0.30 |
37.90 | 37.50 | 37.75 | 5,833 |
| 10 Jul 23 |
37.90000 +0.30 |
38.00 | 37.45 | 37.45 | 10,204 |
| 07 Jul 23 |
37.60000 +0.10 |
37.60 | 37.30 | 37.60 | 7,452 |
| 06 Jul 23 |
37.50000 +0.00 |
37.55 | 37.15 | 37.25 | 15,590 |
| 05 Jul 23 |
37.50000 -0.20 |
37.70 | 37.30 | 37.45 | 6,430 |
| 04 Jul 23 |
37.70000 +0.15 |
37.80 | 37.35 | 37.50 | 7,232 |
| 03 Jul 23 |
37.55000 -0.20 |
37.80 | 37.50 | 37.80 | 9,831 |
| 30 Jun 23 |
37.75000 +0.25 |
37.80 | 37.50 | 37.55 | 7,134 |
| 29 Jun 23 |
37.50000 -0.15 |
37.80 | 37.50 | 37.65 | 11,276 |
| 28 Jun 23 |
37.65000 +0.15 |
37.70 | 37.50 | 37.55 | 8,804 |
| 27 Jun 23 |
37.50000 +0.00 |
37.70 | 37.50 | 37.55 | 7,073 |
| 26 Jun 23 |
37.50000 +0.20 |
37.60 | 37.00 | 37.30 | 10,001 |
| 23 Jun 23 |
37.30000 -0.30 |
37.55 | 36.85 | 37.55 | 8,722 |
| 22 Jun 23 |
37.60000 -0.20 |
37.65 | 37.20 | 37.50 | 10,377 |
| 21 Jun 23 |
37.80000 -0.30 |
38.35 | 37.70 | 38.35 | 6,137 |
| 20 Jun 23 |
38.10000 -0.90 |
38.95 | 38.05 | 38.95 | 5,902 |
| 19 Jun 23 |
39.00000 -0.05 |
39.15 | 38.80 | 39.00 | 9,453 |
| 16 Jun 23 |
39.05000 +0.10 |
39.05 | 38.65 | 39.00 | 32,166 |
| 15 Jun 23 |
38.95000 +0.10 |
38.95 | 38.40 | 38.90 | 8,304 |
| 14 Jun 23 |
38.85000 -0.20 |
39.10 | 38.70 | 38.85 | 8,980 |
| 13 Jun 23 |
39.05000 +0.05 |
39.05 | 38.65 | 38.75 | 13,431 |
| 12 Jun 23 |
39.00000 +0.10 |
39.00 | 38.50 | 38.95 | 7,702 |
| 09 Jun 23 |
38.90000 +0.10 |
38.95 | 38.60 | 38.65 | 9,455 |
| 08 Jun 23 |
38.80000 +0.60 |
39.00 | 38.00 | 38.25 | 20,471 |
| 07 Jun 23 |
38.20000 -1.00 |
38.50 | 37.80 | 38.10 | 14,458 |
| 06 Jun 23 |
39.20000 -0.20 |
39.50 | 38.75 | 39.50 | 16,788 |
| 05 Jun 23 |
39.40000 +0.20 |
39.90 | 39.30 | 39.45 | 13,765 |
| 02 Jun 23 |
39.20000 +0.90 |
39.25 | 38.45 | 38.45 | 17,312 |
| 01 Jun 23 |
38.30000 +0.60 |
38.45 | 37.65 | 37.90 | 19,679 |
| 31 May 23 |
37.70000 -0.90 |
38.40 | 37.50 | 38.40 | 34,996 |
| 30 May 23 |
38.60000 +0.20 |
38.75 | 38.20 | 38.65 | 14,408 |
| 29 May 23 |
38.40000 +0.15 |
38.70 | 38.20 | 38.50 | 5,831 |
| 26 May 23 |
38.25000 +0.45 |
38.45 | 38.00 | 38.05 | 10,163 |
| 25 May 23 |
37.80000 +0.00 |
38.20 | 37.60 | 37.95 | 10,165 |
| 24 May 23 |
37.80000 -0.95 |
38.60 | 37.80 | 38.50 | 14,398 |
| 23 May 23 |
38.75000 +0.45 |
39.10 | 38.35 | 38.35 | 19,135 |
| 22 May 23 |
38.30000 +0.20 |
38.50 | 37.85 | 38.35 | 13,114 |
| 19 May 23 |
38.10000 +0.00 |
38.95 | 38.10 | 38.35 | 13,283 |
| 18 May 23 |
38.10000 +0.50 |
38.30 | 37.50 | 37.50 | 10,596 |
| 17 May 23 |
37.60000 -0.40 |
37.90 | 37.40 | 37.85 | 15,007 |
| 16 May 23 |
38.00000 +0.30 |
38.35 | 37.60 | 37.60 | 20,265 |
| 15 May 23 |
37.70000 +0.55 |
37.95 | 37.30 | 37.40 | 11,233 |
| 12 May 23 |
37.15000 +0.50 |
37.25 | 36.35 | 36.90 | 23,374 |
| 11 May 23 |
36.65000 -2.15 |
38.95 | 36.55 | 38.70 | 36,637 |
| 10 May 23 |
38.80000 +0.15 |
39.05 | 38.50 | 38.60 | 9,451 |
| 09 May 23 |
38.65000 -0.25 |
38.90 | 38.35 | 38.85 | 8,616 |
| 08 May 23 |
38.90000 +0.50 |
38.95 | 38.45 | 38.45 | 5,916 |
| 05 May 23 |
38.40000 +0.30 |
38.45 | 37.75 | 38.15 | 10,229 |
| 04 May 23 |
38.10000 -0.10 |
38.55 | 37.80 | 38.10 | 10,783 |
| 03 May 23 |
38.20000 -0.15 |
38.45 | 37.90 | 38.45 | 15,307 |
| 02 May 23 |
38.35000 -0.45 |
39.40 | 38.25 | 38.85 | 12,076 |
| 28 Apr 23 |
38.80000 -0.25 |
39.15 | 38.45 | 39.10 | 9,721 |
| 27 Apr 23 |
39.05000 +0.05 |
39.25 | 38.80 | 39.00 | 10,423 |
| 26 Apr 23 |
39.00000 -0.50 |
39.50 | 38.35 | 39.50 | 32,366 |
| 25 Apr 23 |
39.50000 -0.15 |
39.65 | 39.50 | 39.55 | 11,434 |
| 24 Apr 23 |
39.65000 -0.05 |
40.00 | 39.55 | 39.60 | 9,257 |
| 21 Apr 23 |
39.70000 +0.10 |
39.95 | 39.45 | 39.85 | 21,701 |
| 20 Apr 23 |
39.60000 +0.10 |
39.95 | 39.30 | 39.50 | 15,668 |
| 19 Apr 23 |
39.50000 +0.00 |
39.90 | 39.30 | 39.50 | 29,049 |
| 18 Apr 23 |
39.50000 -0.25 |
40.15 | 39.35 | 39.85 | 16,382 |
| 17 Apr 23 |
39.75000 +0.90 |
40.00 | 39.10 | 39.10 | 17,882 |
| 14 Apr 23 |
38.85000 +0.05 |
39.30 | 38.70 | 38.90 | 20,622 |
| 13 Apr 23 |
38.80000 +0.75 |
39.85 | 38.25 | 38.90 | 31,959 |
| 12 Apr 23 |
38.05000 -0.70 |
38.90 | 38.00 | 38.85 | 18,922 |
| 11 Apr 23 |
38.75000 +0.75 |
39.10 | 38.15 | 38.60 | 30,689 |
| 06 Apr 23 |
38.00000 -1.70 |
39.50 | 37.80 | 39.25 | 41,991 |
| 05 Apr 23 |
39.70000 -0.45 |
40.40 | 39.65 | 40.25 | 28,642 |
| 04 Apr 23 |
40.15000 -0.55 |
41.30 | 40.05 | 40.80 | 14,721 |
| 03 Apr 23 |
40.70000 +0.05 |
40.75 | 40.10 | 40.75 | 12,626 |
| 31 Mar 23 |
40.65000 +0.20 |
40.85 | 40.05 | 40.55 | 16,078 |
| 30 Mar 23 |
40.45000 -0.30 |
41.25 | 39.90 | 40.65 | 13,917 |
| 29 Mar 23 |
40.75000 +0.45 |
40.85 | 40.00 | 40.20 | 9,454 |
| 28 Mar 23 |
40.30000 -0.40 |
41.10 | 40.10 | 40.95 | 10,043 |
| 27 Mar 23 |
40.70000 -0.55 |
41.55 | 40.50 | 41.55 | 17,565 |
| 24 Mar 23 |
41.25000 -0.60 |
41.80 | 40.60 | 41.80 | 14,133 |
| 23 Mar 23 |
41.85000 +0.25 |
41.95 | 41.40 | 41.40 | 6,249 |
| 22 Mar 23 |
41.60000 -0.20 |
41.90 | 41.50 | 41.90 | 10,519 |
| 21 Mar 23 |
41.80000 +0.50 |
42.40 | 41.60 | 41.60 | 8,497 |
| 20 Mar 23 |
41.30000 +0.50 |
41.35 | 39.65 | 40.50 | 10,574 |
| 17 Mar 23 |
40.80000 +0.30 |
41.25 | 40.30 | 40.80 | 25,669 |
| 16 Mar 23 |
40.50000 +0.40 |
41.15 | 40.05 | 40.75 | 7,659 |
| 15 Mar 23 |
40.10000 -0.70 |
41.10 | 39.90 | 40.95 | 17,944 |
| 14 Mar 23 |
40.80000 +0.60 |
40.95 | 40.00 | 40.40 | 9,221 |
| 13 Mar 23 |
40.20000 -1.00 |
41.30 | 39.70 | 41.30 | 27,217 |
| 10 Mar 23 |
41.20000 -0.20 |
41.45 | 40.90 | 41.40 | 8,649 |
| 09 Mar 23 |
41.40000 +0.10 |
41.70 | 41.30 | 41.45 | 9,403 |
| 08 Mar 23 |
41.30000 -0.20 |
41.75 | 40.95 | 41.20 | 15,185 |
| 07 Mar 23 |
41.50000 -0.35 |
42.15 | 41.35 | 42.10 | 12,426 |
| 06 Mar 23 |
41.85000 +0.15 |
42.30 | 41.60 | 42.00 | 12,402 |
| 03 Mar 23 |
41.70000 +0.60 |
42.15 | 41.25 | 41.25 | 7,157 |
| 02 Mar 23 |
41.10000 -1.30 |
42.20 | 40.80 | 42.20 | 13,635 |
| 01 Mar 23 |
42.40000 -0.20 |
43.45 | 42.30 | 42.55 | 16,147 |
| 28 Feb 23 |
42.60000 +1.70 |
43.10 | 41.40 | 42.00 | 36,039 |
| 27 Feb 23 |
40.90000 +0.20 |
41.35 | 40.85 | 40.85 | 10,283 |
| 24 Feb 23 |
40.70000 +0.20 |
40.80 | 40.20 | 40.50 | 8,227 |
| 23 Feb 23 |
40.50000 -0.30 |
41.00 | 40.50 | 40.85 | 8,256 |
| 22 Feb 23 |
40.80000 -0.20 |
40.90 | 40.50 | 40.80 | 7,692 |
| 21 Feb 23 |
41.00000 +0.15 |
41.30 | 40.85 | 40.90 | 7,856 |
| 20 Feb 23 |
40.85000 -0.30 |
41.15 | 40.40 | 41.15 | 9,735 |
| 17 Feb 23 |
41.15000 -0.45 |
41.40 | 41.00 | 41.40 | 8,952 |
| 16 Feb 23 |
41.60000 -0.15 |
42.00 | 41.45 | 42.00 | 6,819 |
| 15 Feb 23 |
41.75000 +0.20 |
41.90 | 41.20 | 41.55 | 7,596 |
| 14 Feb 23 |
41.55000 -0.75 |
42.45 | 41.55 | 42.45 | 11,180 |
| 13 Feb 23 |
42.30000 -0.55 |
42.80 | 42.30 | 42.80 | 5,409 |
| 10 Feb 23 |
42.85000 +0.35 |
42.85 | 42.10 | 42.45 | 16,285 |
| 09 Feb 23 |
42.50000 +0.20 |
42.70 | 42.15 | 42.50 | 10,497 |
| 08 Feb 23 |
42.30000 +0.65 |
42.60 | 41.90 | 41.95 | 10,515 |
| 07 Feb 23 |
41.65000 -0.35 |
42.25 | 41.55 | 42.25 | 10,146 |
| 06 Feb 23 |
42.00000 -0.10 |
42.00 | 41.30 | 41.85 | 25,119 |
| 03 Feb 23 |
42.10000 +0.60 |
42.20 | 41.35 | 41.35 | 21,669 |
| 02 Feb 23 |
41.50000 -0.45 |
42.25 | 41.40 | 41.95 | 7,544 |
| 01 Feb 23 |
41.95000 +0.10 |
42.50 | 41.90 | 42.10 | 13,606 |
| 31 Jan 23 |
41.85000 -0.30 |
42.30 | 41.40 | 42.15 | 19,860 |
| 30 Jan 23 |
42.15000 -0.25 |
42.60 | 42.00 | 42.20 | 10,798 |
| 27 Jan 23 |
42.40000 -0.15 |
42.80 | 42.25 | 42.80 | 11,020 |
| 26 Jan 23 |
42.55000 +0.55 |
42.65 | 41.95 | 41.95 | 17,467 |
| 25 Jan 23 |
42.00000 -0.50 |
42.55 | 41.80 | 42.50 | 15,541 |
| 24 Jan 23 |
42.50000 -0.40 |
42.95 | 42.50 | 42.80 | 13,146 |
| 23 Jan 23 |
42.90000 +0.00 |
43.40 | 42.80 | 43.10 | 4,961 |
| 20 Jan 23 |
42.90000 +0.05 |
43.25 | 42.70 | 43.15 | 5,731 |
| 19 Jan 23 |
42.85000 -0.95 |
43.60 | 42.85 | 43.60 | 5,536 |
| 18 Jan 23 |
43.80000 -0.15 |
44.25 | 43.60 | 43.90 | 10,448 |
| 17 Jan 23 |
43.95000 +0.10 |
44.30 | 43.80 | 43.85 | 7,562 |
| 16 Jan 23 |
43.85000 -0.15 |
44.40 | 43.85 | 44.25 | 14,407 |
| 13 Jan 23 |
44.00000 +0.00 |
44.55 | 43.80 | 44.05 | 23,072 |
| 12 Jan 23 |
44.00000 +0.95 |
44.30 | 43.10 | 43.30 | 11,075 |
| 11 Jan 23 |
43.05000 +0.50 |
43.85 | 42.55 | 42.70 | 29,596 |
| 10 Jan 23 |
42.55000 +0.10 |
42.80 | 42.30 | 42.50 | 9,209 |
| 09 Jan 23 |
42.45000 -0.40 |
42.95 | 42.45 | 42.95 | 5,187 |
| 06 Jan 23 |
42.85000 +0.65 |
42.85 | 41.90 | 42.20 | 9,224 |
| 05 Jan 23 |
42.20000 -0.65 |
43.10 | 42.20 | 43.10 | 9,192 |
| 04 Jan 23 |
42.85000 -0.35 |
43.25 | 42.65 | 43.25 | 36,488 |
| 03 Jan 23 |
43.20000 -0.40 |
44.00 | 43.20 | 43.55 | 8,919 |
| 02 Jan 23 |
43.60000 +0.40 |
43.85 | 43.40 | 43.40 | 10,665 |
| 30 Dec 22 |
43.20000 -0.35 |
43.60 | 43.15 | 43.60 | 5,705 |
| 29 Dec 22 |
43.55000 +0.40 |
43.60 | 42.70 | 43.00 | 10,539 |
| 28 Dec 22 |
43.15000 -0.50 |
43.65 | 43.15 | 43.50 | 6,035 |
| 27 Dec 22 |
43.65000 -0.20 |
44.15 | 43.55 | 44.15 | 3,267 |
| 23 Dec 22 |
43.85000 +0.20 |
43.90 | 43.15 | 43.40 | 7,128 |
| 22 Dec 22 |
43.65000 -0.95 |
44.90 | 43.65 | 44.60 | 8,461 |
| 21 Dec 22 |
44.60000 +0.70 |
44.70 | 43.85 | 43.95 | 13,810 |
| 20 Dec 22 |
43.90000 -0.40 |
44.40 | 43.45 | 43.65 | 16,636 |
| 19 Dec 22 |
44.30000 +0.25 |
44.60 | 43.90 | 44.00 | 12,784 |
| 16 Dec 22 |
44.05000 -0.05 |
44.35 | 43.65 | 44.10 | 28,615 |
| 15 Dec 22 |
44.10000 -1.25 |
45.25 | 44.05 | 45.20 | 13,562 |
| 14 Dec 22 |
45.35000 -0.90 |
46.35 | 45.35 | 46.20 | 17,071 |
| 13 Dec 22 |
46.25000 +0.50 |
46.85 | 45.85 | 46.05 | 28,032 |
| 12 Dec 22 |
45.75000 +0.00 |
46.05 | 45.50 | 45.60 | 14,946 |
| 09 Dec 22 |
45.75000 +0.40 |
45.85 | 45.50 | 45.60 | 12,974 |
| 08 Dec 22 |
45.35000 +0.50 |
45.50 | 45.00 | 45.00 | 16,081 |
| 07 Dec 22 |
44.85000 -0.55 |
45.50 | 44.85 | 45.50 | 15,841 |
| 06 Dec 22 |
45.40000 -0.15 |
45.65 | 45.15 | 45.45 | 11,694 |
| 05 Dec 22 |
45.55000 -0.30 |
45.95 | 45.20 | 45.60 | 26,496 |
| 02 Dec 22 |
45.85000 -0.35 |
46.20 | 45.55 | 46.20 | 20,341 |
| 01 Dec 22 |
46.20000 -0.10 |
46.75 | 46.00 | 46.70 | 11,295 |
| 30 Nov 22 |
46.30000 -0.20 |
46.80 | 46.05 | 46.80 | 15,539 |
| 29 Nov 22 |
46.50000 -0.45 |
46.90 | 46.50 | 46.65 | 7,783 |
| 28 Nov 22 |
46.95000 -0.45 |
47.40 | 46.65 | 47.20 | 10,311 |
| 25 Nov 22 |
47.40000 -0.20 |
47.60 | 46.45 | 47.60 | 17,844 |
| 24 Nov 22 |
47.60000 -0.20 |
48.15 | 47.20 | 47.50 | 19,294 |
| 23 Nov 22 |
47.80000 -0.85 |
49.20 | 47.80 | 49.15 | 18,290 |
| 22 Nov 22 |
48.65000 +0.70 |
48.95 | 47.90 | 47.90 | 22,358 |
| 21 Nov 22 |
47.95000 +0.70 |
48.10 | 47.30 | 47.55 | 17,818 |
| 18 Nov 22 |
47.25000 +0.60 |
47.85 | 46.45 | 46.45 | 15,862 |
| 17 Nov 22 |
46.65000 -0.60 |
47.70 | 46.50 | 47.50 | 20,073 |
| 16 Nov 22 |
47.25000 +1.75 |
47.45 | 45.25 | 45.55 | 43,692 |
| 15 Nov 22 |
45.50000 +0.15 |
46.20 | 45.50 | 45.60 | 17,535 |
| 14 Nov 22 |
45.35000 -0.45 |
46.00 | 44.70 | 46.00 | 20,754 |
| 11 Nov 22 |
45.80000 -1.55 |
47.90 | 45.80 | 47.70 | 18,560 |
| 10 Nov 22 |
47.35000 +1.25 |
48.00 | 45.90 | 46.15 | 48,656 |
| 09 Nov 22 |
46.10000 +0.25 |
46.20 | 45.70 | 45.95 | 10,652 |
| 08 Nov 22 |
45.85000 +0.05 |
46.05 | 45.50 | 45.70 | 9,471 |
| 07 Nov 22 |
45.80000 +0.30 |
46.20 | 45.25 | 45.25 | 21,031 |
| 04 Nov 22 |
45.50000 +0.55 |
45.75 | 45.10 | 45.10 | 21,403 |
| 03 Nov 22 |
44.95000 -0.25 |
45.05 | 44.30 | 44.75 | 11,780 |
| 02 Nov 22 |
45.20000 -0.20 |
45.80 | 44.95 | 45.20 | 40,298 |
| 01 Nov 22 |
45.40000 -0.25 |
46.35 | 44.90 | 46.05 | 40,677 |
| 31 Oct 22 |
45.65000 -0.20 |
46.05 | 45.60 | 45.90 | 20,874 |
| 28 Oct 22 |
45.85000 -0.10 |
46.20 | 45.35 | 45.85 | 34,647 |
| 27 Oct 22 |
45.95000 +0.30 |
46.00 | 44.85 | 45.90 | 43,176 |
| 26 Oct 22 |
45.65000 +1.55 |
46.35 | 43.80 | 44.40 | 53,036 |
| 25 Oct 22 |
44.10000 +1.95 |
44.50 | 42.00 | 42.15 | 48,031 |
| 24 Oct 22 |
42.15000 +0.90 |
42.45 | 41.55 | 41.60 | 20,060 |
| 21 Oct 22 |
41.25000 -0.25 |
41.55 | 40.90 | 41.20 | 9,336 |
| 20 Oct 22 |
41.50000 +0.50 |
41.60 | 40.80 | 40.80 | 9,391 |
| 19 Oct 22 |
41.00000 +0.15 |
41.25 | 40.65 | 40.65 | 5,322 |
| 18 Oct 22 |
40.85000 -0.15 |
41.50 | 40.85 | 41.30 | 9,238 |
| 17 Oct 22 |
41.00000 +0.45 |
41.45 | 40.20 | 40.60 | 21,292 |
| 14 Oct 22 |
40.55000 -1.05 |
41.75 | 40.45 | 41.70 | 27,272 |
| 13 Oct 22 |
41.60000 +0.30 |
41.60 | 40.55 | 41.45 | 17,479 |
| 12 Oct 22 |
41.30000 -0.25 |
42.00 | 41.25 | 41.55 | 14,075 |
| 11 Oct 22 |
41.55000 +0.25 |
41.55 | 41.00 | 41.00 | 10,183 |
| 10 Oct 22 |
41.30000 -0.10 |
41.60 | 41.10 | 41.10 | 10,641 |
| 07 Oct 22 |
41.40000 -0.60 |
42.15 | 41.35 | 42.15 | 7,299 |
| 06 Oct 22 |
42.00000 -0.60 |
43.05 | 41.95 | 42.60 | 17,824 |
| 05 Oct 22 |
42.60000 -0.10 |
43.00 | 42.15 | 42.95 | 12,776 |
| 04 Oct 22 |
42.70000 +1.10 |
43.10 | 42.25 | 42.25 | 10,596 |
| 03 Oct 22 |
41.60000 +0.65 |
41.90 | 40.15 | 40.65 | 8,237 |
| 30 Sep 22 |
40.95000 +1.05 |
41.10 | 39.70 | 39.70 | 12,961 |
| 29 Sep 22 |
39.90000 -0.55 |
40.25 | 39.20 | 40.25 | 13,839 |
| 28 Sep 22 |
40.45000 -0.55 |
41.20 | 39.80 | 40.40 | 21,570 |
| 27 Sep 22 |
41.00000 +0.35 |
41.50 | 40.90 | 40.90 | 14,425 |
| 26 Sep 22 |
40.65000 +0.25 |
40.95 | 39.45 | 40.10 | 25,171 |
| 23 Sep 22 |
40.40000 -1.25 |
42.00 | 40.30 | 41.70 | 16,514 |
| 22 Sep 22 |
41.65000 -0.55 |
42.35 | 41.60 | 41.85 | 7,576 |
| 21 Sep 22 |
42.20000 +0.20 |
42.75 | 41.70 | 41.70 | 13,524 |
| 20 Sep 22 |
42.00000 -1.15 |
43.50 | 41.70 | 43.40 | 18,058 |
| 19 Sep 22 |
43.15000 +0.35 |
43.25 | 42.35 | 42.80 | 21,895 |
| 16 Sep 22 |
42.80000 -0.25 |
43.05 | 42.50 | 43.00 | 16,216 |
| 15 Sep 22 |
43.05000 -0.05 |
43.30 | 43.00 | 43.10 | 9,648 |
| 14 Sep 22 |
43.10000 -0.55 |
43.80 | 43.00 | 43.40 | 12,522 |
| 13 Sep 22 |
43.65000 -0.60 |
44.30 | 43.50 | 44.00 | 8,885 |
| 12 Sep 22 |
44.25000 +0.90 |
44.55 | 43.60 | 43.60 | 7,412 |
| 09 Sep 22 |
43.35000 -0.05 |
43.60 | 43.15 | 43.55 | 5,097 |
| 08 Sep 22 |
43.40000 +0.00 |
44.00 | 43.10 | 43.65 | 10,104 |
| 07 Sep 22 |
43.40000 -0.05 |
43.50 | 43.00 | 43.50 | 10,119 |
| 06 Sep 22 |
43.45000 -0.35 |
44.00 | 43.10 | 44.00 | 5,911 |
| 05 Sep 22 |
43.80000 +0.45 |
43.90 | 42.80 | 42.85 | 16,929 |
| 02 Sep 22 |
43.35000 +0.35 |
43.60 | 42.85 | 42.85 | 10,822 |
| 01 Sep 22 |
43.00000 -0.10 |
43.05 | 42.55 | 42.90 | 12,009 |
| 31 Aug 22 |
43.10000 -0.15 |
43.45 | 42.75 | 43.35 | 18,803 |
| 30 Aug 22 |
43.25000 -0.70 |
44.40 | 43.05 | 43.75 | 11,829 |
| 29 Aug 22 |
43.95000 -0.60 |
44.55 | 43.30 | 44.55 | 22,512 |
| 26 Aug 22 |
44.55000 -0.50 |
45.15 | 44.45 | 44.80 | 18,185 |
| 25 Aug 22 |
45.05000 -0.35 |
46.45 | 44.85 | 45.60 | 10,587 |
| 24 Aug 22 |
45.40000 +0.25 |
45.45 | 44.70 | 45.00 | 12,731 |
| 23 Aug 22 |
45.15000 +0.35 |
45.45 | 44.45 | 44.50 | 10,364 |
| 22 Aug 22 |
44.80000 -0.90 |
45.50 | 44.60 | 45.40 | 10,028 |
| 19 Aug 22 |
45.70000 -1.25 |
47.10 | 45.70 | 47.10 | 12,334 |
| 18 Aug 22 |
46.95000 +0.30 |
47.15 | 46.50 | 46.85 | 10,617 |
| 17 Aug 22 |
46.65000 +0.15 |
46.80 | 46.15 | 46.25 | 12,342 |
| 16 Aug 22 |
46.50000 +0.70 |
46.60 | 45.80 | 46.10 | 14,117 |
| 15 Aug 22 |
45.80000 +0.20 |
46.50 | 45.80 | 45.85 | 10,883 |
| 12 Aug 22 |
45.60000 -0.35 |
46.10 | 44.95 | 45.95 | 11,729 |
| 11 Aug 22 |
45.95000 +1.20 |
46.45 | 44.95 | 44.95 | 23,749 |
| 10 Aug 22 |
44.75000 +0.25 |
44.75 | 43.40 | 44.75 | 16,941 |
| 09 Aug 22 |
44.50000 +1.90 |
44.90 | 42.95 | 42.95 | 40,916 |
| 08 Aug 22 |
42.60000 +0.40 |
43.00 | 42.35 | 42.80 | 19,233 |
| 05 Aug 22 |
42.20000 -0.80 |
43.05 | 41.85 | 43.05 | 15,086 |
| 04 Aug 22 |
43.00000 +0.35 |
43.65 | 42.55 | 42.60 | 27,392 |
| 03 Aug 22 |
42.65000 +0.05 |
42.75 | 42.00 | 42.70 | 21,074 |
| 02 Aug 22 |
42.60000 -0.25 |
43.10 | 41.90 | 43.10 | 16,408 |
| 01 Aug 22 |
42.85000 +0.85 |
43.25 | 41.95 | 42.25 | 51,363 |
| 29 Jul 22 |
42.00000 +0.25 |
42.45 | 41.80 | 42.00 | 19,274 |
| 28 Jul 22 |
41.75000 +0.15 |
42.10 | 41.25 | 41.85 | 12,702 |
| 27 Jul 22 |
41.60000 +1.00 |
41.80 | 40.30 | 40.55 | 11,947 |
| 26 Jul 22 |
40.60000 -0.95 |
41.75 | 40.40 | 41.60 | 20,759 |
| 25 Jul 22 |
41.55000 +2.70 |
42.25 | 38.55 | 38.60 | 84,745 |
| 22 Jul 22 |
38.85000 -0.05 |
39.45 | 38.80 | 39.05 | 6,665 |
| 21 Jul 22 |
38.90000 -0.10 |
39.35 | 38.25 | 39.00 | 11,871 |
| 20 Jul 22 |
39.00000 +0.00 |
39.45 | 38.85 | 39.25 | 14,451 |
| 19 Jul 22 |
39.00000 +0.00 |
39.25 | 38.70 | 38.75 | 17,668 |
| 18 Jul 22 |
39.00000 +0.30 |
39.45 | 38.90 | 38.95 | 15,268 |
| 15 Jul 22 |
38.70000 +0.35 |
38.80 | 38.15 | 38.60 | 10,661 |
| 14 Jul 22 |
38.35000 -0.60 |
39.35 | 37.50 | 39.20 | 43,640 |
| 13 Jul 22 |
38.95000 -0.10 |
39.50 | 38.15 | 38.95 | 27,756 |
| 12 Jul 22 |
39.05000 +0.10 |
39.30 | 38.30 | 38.60 | 21,046 |
| 11 Jul 22 |
38.95000 -0.55 |
39.50 | 38.60 | 38.70 | 17,893 |
| 08 Jul 22 |
39.50000 +0.10 |
39.65 | 38.90 | 39.65 | 22,482 |
| 07 Jul 22 |
39.40000 +0.60 |
39.70 | 39.15 | 39.15 | 17,733 |
| 06 Jul 22 |
38.80000 -0.30 |
39.50 | 38.80 | 39.30 | 22,549 |
| 05 Jul 22 |
39.10000 -3.35 |
42.60 | 38.85 | 42.20 | 28,680 |
| 04 Jul 22 |
42.45000 +0.35 |
43.25 | 42.20 | 42.40 | 18,932 |
| 01 Jul 22 |
42.10000 -0.20 |
42.50 | 40.35 | 41.05 | 28,865 |
| 30 Jun 22 |
42.30000 -1.00 |
43.35 | 41.55 | 43.35 | 18,083 |
| 29 Jun 22 |
43.30000 -1.50 |
45.05 | 43.25 | 44.80 | 19,903 |
| 28 Jun 22 |
44.80000 +0.70 |
45.00 | 43.55 | 44.40 | 36,159 |
| 27 Jun 22 |
44.10000 +0.95 |
44.20 | 43.30 | 43.45 | 17,823 |
| 24 Jun 22 |
43.15000 +0.75 |
43.30 | 42.40 | 42.60 | 15,815 |
| 23 Jun 22 |
42.40000 -1.25 |
43.70 | 42.40 | 43.40 | 16,236 |
| 22 Jun 22 |
43.65000 -0.05 |
44.10 | 42.90 | 43.40 | 30,346 |
| 21 Jun 22 |
43.70000 -0.45 |
44.60 | 43.70 | 43.85 | 18,270 |
| 20 Jun 22 |
44.15000 -0.45 |
45.20 | 43.85 | 45.00 | 22,568 |
| 17 Jun 22 |
44.60000 +1.30 |
44.60 | 42.35 | 42.75 | 56,910 |
| 16 Jun 22 |
43.30000 -1.50 |
45.10 | 42.80 | 44.50 | 20,034 |
| 15 Jun 22 |
44.80000 +0.05 |
45.50 | 44.40 | 45.00 | 37,059 |
| 14 Jun 22 |
44.75000 -0.05 |
45.20 | 43.65 | 44.50 | 58,207 |
| 13 Jun 22 |
44.80000 -1.00 |
45.50 | 44.45 | 45.30 | 33,711 |
| 10 Jun 22 |
45.80000 -1.40 |
46.85 | 45.40 | 46.85 | 27,465 |
| 09 Jun 22 |
47.20000 -0.70 |
47.65 | 46.85 | 47.55 | 10,899 |
| 08 Jun 22 |
47.90000 -0.55 |
48.35 | 47.25 | 48.30 | 24,016 |
| 07 Jun 22 |
48.45000 +0.25 |
48.45 | 47.75 | 47.85 | 32,825 |
| 06 Jun 22 |
48.20000 +1.20 |
48.30 | 47.20 | 47.35 | 12,977 |
| 03 Jun 22 |
47.00000 +0.10 |
47.15 | 46.15 | 47.05 | 39,115 |
| 02 Jun 22 |
46.90000 -0.45 |
47.45 | 46.50 | 47.35 | 20,816 |
| 01 Jun 22 |
47.35000 +0.95 |
47.35 | 46.70 | 46.70 | 20,706 |
| 31 May 22 |
46.40000 -1.65 |
48.40 | 46.40 | 48.40 | 17,830 |
| 30 May 22 |
48.05000 +1.05 |
48.30 | 46.90 | 47.45 | 29,126 |
| 27 May 22 |
47.00000 +0.30 |
47.20 | 46.30 | 46.60 | 39,783 |
| 26 May 22 |
46.70000 -0.60 |
47.65 | 46.35 | 47.65 | 7,779 |
| 25 May 22 |
47.30000 -1.30 |
48.60 | 46.50 | 48.25 | 27,080 |
| 24 May 22 |
48.60000 +0.45 |
48.70 | 47.75 | 48.15 | 49,498 |
| 23 May 22 |
48.15000 +1.60 |
48.15 | 45.40 | 45.75 | 41,654 |
| 20 May 22 |
46.55000 -1.30 |
48.00 | 46.55 | 47.65 | 17,805 |
| 19 May 22 |
47.85000 +0.10 |
47.95 | 46.55 | 47.95 | 27,248 |
| 18 May 22 |
47.75000 +0.30 |
47.75 | 47.10 | 47.10 | 17,192 |
| 17 May 22 |
47.45000 +1.45 |
47.50 | 46.00 | 46.05 | 33,522 |
| 16 May 22 |
46.00000 +0.10 |
46.05 | 45.55 | 45.95 | 20,752 |
| 13 May 22 |
45.90000 +0.65 |
46.00 | 45.40 | 45.90 | 12,399 |
| 12 May 22 |
45.25000 -0.35 |
45.40 | 44.70 | 44.75 | 14,020 |
| 11 May 22 |
45.60000 +0.75 |
45.80 | 44.60 | 45.05 | 9,599 |
| 10 May 22 |
44.85000 -0.50 |
45.70 | 44.50 | 45.65 | 34,374 |
| 09 May 22 |
45.35000 +0.50 |
45.55 | 44.85 | 45.00 | 24,847 |
| 06 May 22 |
44.85000 -0.30 |
45.60 | 44.35 | 45.60 | 29,668 |
| 05 May 22 |
45.15000 -2.20 |
48.20 | 45.05 | 48.00 | 21,911 |
| 04 May 22 |
47.35000 +1.30 |
47.65 | 46.15 | 46.40 | 51,920 |
| 03 May 22 |
46.05000 +0.15 |
46.45 | 45.70 | 46.15 | 12,320 |
| 02 May 22 |
45.90000 +0.55 |
46.65 | 45.35 | 45.60 | 16,415 |
| 29 Apr 22 |
45.35000 +0.55 |
45.50 | 44.80 | 45.10 | 13,511 |
| 28 Apr 22 |
44.80000 +0.45 |
44.80 | 44.20 | 44.50 | 11,730 |
| 27 Apr 22 |
44.35000 +0.20 |
44.65 | 43.80 | 43.85 | 10,847 |
| 26 Apr 22 |
44.15000 -0.85 |
45.30 | 43.90 | 45.30 | 21,258 |
| 25 Apr 22 |
45.00000 -0.80 |
45.80 | 44.75 | 45.60 | 45,670 |
| 22 Apr 22 |
45.80000 -1.65 |
47.45 | 45.65 | 46.85 | 23,613 |
| 21 Apr 22 |
47.45000 +0.05 |
47.80 | 47.05 | 47.10 | 26,374 |
| 20 Apr 22 |
47.40000 +0.10 |
48.00 | 46.70 | 47.30 | 23,631 |
| 19 Apr 22 |
47.30000 +1.55 |
47.35 | 45.50 | 45.90 | 36,405 |
| 14 Apr 22 |
45.75000 +0.25 |
46.00 | 45.20 | 45.20 | 22,299 |
| 13 Apr 22 |
45.50000 +0.20 |
45.85 | 45.00 | 45.05 | 35,251 |
| 12 Apr 22 |
45.30000 -0.15 |
45.85 | 44.90 | 45.45 | 24,148 |
| 11 Apr 22 |
45.45000 +0.55 |
45.45 | 44.45 | 45.20 | 20,628 |
| 08 Apr 22 |
44.90000 +1.35 |
45.00 | 43.85 | 44.25 | 13,612 |
| 07 Apr 22 |
43.55000 -0.60 |
44.15 | 43.30 | 43.85 | 13,738 |
| 06 Apr 22 |
44.15000 -0.50 |
44.70 | 43.35 | 44.35 | 20,435 |
| 05 Apr 22 |
44.65000 -1.30 |
45.95 | 44.30 | 45.70 | 20,434 |
| 04 Apr 22 |
45.95000 +1.75 |
46.00 | 44.65 | 44.70 | 29,269 |
| 01 Apr 22 |
44.20000 +1.85 |
44.25 | 42.80 | 42.80 | 28,032 |
| 31 Mar 22 |
42.35000 -0.50 |
43.50 | 42.35 | 43.20 | 21,681 |
| 30 Mar 22 |
42.85000 +0.45 |
42.95 | 41.65 | 42.65 | 23,933 |
| 29 Mar 22 |
42.40000 -0.45 |
43.90 | 42.30 | 43.55 | 43,374 |
| 28 Mar 22 |
42.85000 -3.15 |
46.40 | 42.85 | 46.00 | 67,918 |
| 25 Mar 22 |
46.00000 +2.95 |
47.10 | 43.50 | 43.50 | 98,473 |
| 24 Mar 22 |
43.05000 -0.60 |
44.10 | 42.45 | 43.40 | 34,389 |
| 23 Mar 22 |
43.65000 -0.20 |
44.10 | 42.65 | 43.95 | 29,262 |
| 22 Mar 22 |
43.85000 +0.50 |
44.30 | 43.15 | 43.65 | 20,284 |
| 21 Mar 22 |
43.35000 +1.35 |
43.35 | 41.65 | 41.70 | 32,845 |
| 18 Mar 22 |
42.00000 +0.80 |
42.00 | 40.85 | 41.45 | 32,127 |
| 17 Mar 22 |
41.20000 +1.40 |
41.40 | 39.80 | 40.00 | 35,553 |
| 16 Mar 22 |
39.80000 +0.50 |
40.00 | 39.55 | 40.00 | 11,031 |
| 15 Mar 22 |
39.30000 -0.45 |
40.00 | 39.15 | 39.95 | 12,867 |
| 14 Mar 22 |
39.75000 +0.25 |
40.15 | 39.40 | 40.00 | 27,805 |
| 11 Mar 22 |
39.50000 +1.95 |
39.55 | 37.65 | 37.75 | 34,409 |
| 10 Mar 22 |
37.55000 +0.10 |
37.75 | 37.00 | 37.70 | 12,032 |
| 09 Mar 22 |
37.45000 +0.80 |
37.85 | 37.10 | 37.50 | 18,388 |
| 08 Mar 22 |
36.65000 +0.65 |
37.00 | 35.80 | 36.25 | 32,187 |
| 07 Mar 22 |
36.00000 -0.15 |
36.25 | 34.60 | 36.00 | 25,717 |
| 04 Mar 22 |
36.15000 -0.35 |
36.90 | 35.60 | 36.90 | 18,250 |
| 03 Mar 22 |
36.50000 -0.30 |
37.35 | 36.00 | 37.05 | 15,342 |
| 02 Mar 22 |
36.80000 +0.95 |
36.95 | 35.45 | 36.10 | 16,762 |
| 01 Mar 22 |
35.85000 -1.05 |
37.45 | 35.75 | 37.10 | 23,114 |
| 28 Feb 22 |
36.90000 +1.80 |
37.15 | 35.30 | 36.50 | 23,446 |
| 25 Feb 22 |
35.10000 +1.35 |
35.10 | 33.45 | 34.00 | 16,547 |
| 24 Feb 22 |
33.75000 -2.10 |
35.40 | 32.35 | 35.40 | 55,734 |
| 23 Feb 22 |
35.85000 +0.30 |
36.20 | 35.50 | 35.80 | 9,857 |
| 22 Feb 22 |
35.55000 -0.70 |
36.20 | 35.15 | 35.40 | 12,335 |
| 21 Feb 22 |
36.25000 -0.55 |
37.05 | 35.80 | 36.80 | 8,440 |
| 18 Feb 22 |
36.80000 -0.55 |
38.00 | 36.75 | 37.15 | 11,344 |
| 17 Feb 22 |
37.35000 +0.15 |
37.70 | 37.10 | 37.45 | 8,287 |
| 16 Feb 22 |
37.20000 +0.65 |
37.70 | 37.00 | 37.00 | 11,529 |
| 15 Feb 22 |
36.55000 +1.00 |
36.80 | 35.55 | 35.60 | 12,386 |
| 14 Feb 22 |
35.55000 -1.20 |
36.70 | 35.35 | 36.70 | 26,361 |
| 11 Feb 22 |
36.75000 -0.15 |
36.90 | 36.20 | 36.65 | 31,638 |
| 10 Feb 22 |
36.90000 -0.20 |
37.20 | 36.60 | 37.20 | 8,105 |
| 09 Feb 22 |
37.10000 +0.25 |
37.25 | 36.90 | 37.05 | 3,893 |
| 08 Feb 22 |
36.85000 -0.20 |
37.40 | 36.60 | 37.05 | 7,874 |
| 07 Feb 22 |
37.05000 -0.30 |
37.55 | 37.05 | 37.55 | 5,455 |
| 04 Feb 22 |
37.35000 -0.45 |
37.90 | 37.20 | 37.90 | 6,964 |
| 03 Feb 22 |
37.80000 -0.55 |
38.30 | 37.80 | 38.10 | 3,666 |
| 02 Feb 22 |
38.35000 -0.05 |
38.60 | 38.00 | 38.50 | 11,423 |
| 01 Feb 22 |
38.40000 +1.00 |
38.40 | 37.65 | 37.65 | 5,463 |
| 31 Jan 22 |
37.40000 +0.40 |
37.85 | 37.20 | 37.50 | 13,664 |
| 28 Jan 22 |
37.00000 -0.55 |
37.80 | 36.70 | 37.80 | 11,622 |
| 27 Jan 22 |
37.55000 -0.25 |
38.05 | 37.25 | 38.00 | 7,775 |
| 26 Jan 22 |
37.80000 +0.20 |
38.25 | 37.45 | 37.50 | 11,962 |
| 25 Jan 22 |
37.60000 +0.00 |
37.95 | 37.35 | 37.50 | 7,958 |
| 24 Jan 22 |
37.60000 -0.95 |
38.45 | 37.30 | 38.40 | 22,088 |
| 21 Jan 22 |
38.55000 +0.30 |
38.75 | 37.85 | 38.00 | 14,073 |
| 20 Jan 22 |
38.25000 -0.05 |
38.55 | 37.90 | 38.50 | 13,320 |
| 19 Jan 22 |
38.30000 -0.25 |
38.55 | 38.10 | 38.45 | 3,563 |
| 18 Jan 22 |
38.55000 -0.15 |
38.70 | 38.25 | 38.70 | 9,361 |
| 17 Jan 22 |
38.70000 +0.25 |
38.90 | 38.40 | 38.55 | 10,992 |
| 14 Jan 22 |
38.45000 +0.30 |
38.50 | 37.80 | 38.35 | 10,398 |
| 13 Jan 22 |
38.15000 +0.55 |
38.25 | 37.40 | 37.45 | 8,535 |
| 12 Jan 22 |
37.60000 +0.15 |
38.00 | 37.40 | 37.65 | 4,817 |
| 11 Jan 22 |
37.45000 -0.15 |
38.05 | 37.35 | 37.40 | 3,855 |
| 10 Jan 22 |
37.60000 -0.70 |
38.35 | 37.40 | 38.35 | 13,144 |
| 07 Jan 22 |
38.30000 -0.40 |
38.70 | 38.05 | 38.70 | 7,907 |
| 06 Jan 22 |
38.70000 -0.65 |
39.30 | 38.65 | 39.30 | 7,176 |
| 05 Jan 22 |
39.35000 +0.35 |
39.45 | 38.80 | 38.95 | 6,804 |
| 04 Jan 22 |
39.00000 -0.50 |
39.45 | 38.75 | 39.45 | 6,660 |
| 03 Jan 22 |
39.50000 +0.95 |
39.50 | 38.35 | 38.75 | 8,892 |
| 30 Dec 21 |
38.55000 -0.15 |
38.70 | 38.55 | 38.65 | 8,197 |
| 29 Dec 21 |
38.70000 -0.10 |
39.00 | 38.60 | 38.75 | 6,880 |
| 28 Dec 21 |
38.80000 -0.35 |
39.45 | 38.80 | 38.95 | 16,064 |
| 27 Dec 21 |
39.15000 +0.55 |
39.15 | 38.75 | 38.80 | 8,015 |
| 23 Dec 21 |
38.60000 +0.20 |
38.60 | 38.10 | 38.20 | 8,604 |
| 22 Dec 21 |
38.40000 +0.90 |
38.40 | 37.15 | 37.25 | 14,226 |
| 21 Dec 21 |
37.50000 +0.25 |
37.60 | 37.05 | 37.15 | 6,662 |
| 20 Dec 21 |
37.25000 +0.30 |
37.40 | 36.05 | 36.70 | 15,336 |
| 17 Dec 21 |
36.95000 -0.45 |
37.65 | 36.10 | 37.65 | 24,321 |
| 16 Dec 21 |
37.40000 +0.35 |
37.55 | 37.10 | 37.10 | 13,474 |
| 15 Dec 21 |
37.05000 +0.25 |
37.15 | 36.80 | 36.85 | 4,334 |
| 14 Dec 21 |
36.80000 -0.30 |
37.10 | 36.50 | 37.10 | 6,293 |
| 13 Dec 21 |
37.10000 -0.45 |
37.75 | 36.95 | 37.75 | 7,782 |
| 10 Dec 21 |
37.55000 -0.40 |
37.80 | 37.30 | 37.70 | 8,633 |
| 09 Dec 21 |
37.95000 -0.10 |
38.20 | 37.50 | 37.85 | 8,906 |
| 08 Dec 21 |
38.05000 +0.30 |
38.15 | 37.70 | 38.00 | 7,709 |
| 07 Dec 21 |
37.75000 +0.00 |
38.35 | 37.60 | 37.75 | 6,773 |
| 06 Dec 21 |
37.75000 +0.55 |
37.75 | 37.30 | 37.45 | 13,198 |
| 03 Dec 21 |
37.20000 -0.60 |
37.85 | 37.00 | 37.60 | 7,510 |
| 02 Dec 21 |
37.80000 +0.60 |
37.80 | 37.00 | 37.05 | 9,805 |
| 01 Dec 21 |
37.20000 +0.40 |
37.45 | 36.70 | 37.00 | 8,533 |
| 30 Nov 21 |
36.80000 -0.60 |
37.80 | 36.80 | 37.45 | 25,239 |
| 29 Nov 21 |
37.40000 +0.70 |
37.70 | 36.80 | 36.95 | 18,865 |
| 26 Nov 21 |
36.70000 -0.35 |
38.15 | 35.90 | 36.40 | 39,670 |
| 25 Nov 21 |
37.05000 +0.35 |
37.30 | 36.65 | 36.90 | 7,935 |
| 24 Nov 21 |
36.70000 +0.50 |
36.70 | 36.10 | 36.20 | 11,646 |
| 23 Nov 21 |
36.20000 -1.15 |
37.20 | 36.20 | 37.15 | 13,303 |
| 22 Nov 21 |
37.35000 +0.20 |
37.60 | 37.05 | 37.30 | 10,132 |
| 19 Nov 21 |
37.15000 -0.35 |
37.75 | 37.10 | 37.75 | 8,622 |
| 18 Nov 21 |
37.50000 +0.05 |
37.75 | 37.20 | 37.45 | 11,624 |
| 17 Nov 21 |
37.45000 -0.40 |
38.10 | 37.45 | 38.10 | 13,489 |
| 16 Nov 21 |
37.85000 -0.25 |
38.50 | 37.65 | 38.30 | 14,265 |
| 15 Nov 21 |
38.10000 -0.30 |
38.65 | 37.80 | 38.50 | 10,481 |
| 12 Nov 21 |
38.40000 -0.10 |
38.70 | 37.85 | 38.70 | 17,955 |
| 11 Nov 21 |
38.50000 -0.60 |
39.35 | 38.20 | 39.20 | 25,836 |
| 10 Nov 21 |
39.10000 +1.00 |
39.20 | 38.00 | 38.20 | 44,324 |
| 09 Nov 21 |
38.10000 +0.35 |
38.55 | 38.05 | 38.05 | 15,589 |
| 08 Nov 21 |
37.75000 +1.65 |
38.15 | 36.70 | 37.20 | 26,619 |
| 05 Nov 21 |
36.10000 -0.35 |
36.50 | 36.00 | 36.35 | 6,805 |
| 04 Nov 21 |
36.45000 -0.05 |
36.95 | 36.20 | 36.40 | 15,985 |
| 03 Nov 21 |
36.50000 -0.15 |
36.70 | 36.20 | 36.65 | 14,531 |
| 02 Nov 21 |
36.65000 -0.65 |
37.30 | 36.65 | 37.30 | 6,193 |
| 01 Nov 21 |
37.30000 +0.70 |
37.80 | 36.60 | 36.60 | 18,706 |
| 29 Oct 21 |
36.60000 +0.60 |
36.65 | 35.80 | 36.15 | 21,652 |
| 28 Oct 21 |
36.00000 +0.45 |
36.00 | 35.50 | 35.75 | 6,484 |
| 27 Oct 21 |
35.55000 +0.05 |
35.75 | 35.25 | 35.75 | 3,424 |
| 26 Oct 21 |
35.50000 +0.00 |
35.75 | 35.40 | 35.60 | 7,782 |
| 25 Oct 21 |
35.50000 +0.20 |
35.80 | 35.05 | 35.55 | 10,388 |
| 22 Oct 21 |
35.30000 +0.45 |
35.55 | 34.60 | 34.95 | 22,848 |
| 21 Oct 21 |
34.85000 -0.30 |
35.10 | 34.80 | 35.10 | 6,289 |
| 20 Oct 21 |
35.15000 -0.05 |
35.30 | 34.90 | 35.15 | 7,372 |
| 19 Oct 21 |
35.20000 -0.20 |
35.60 | 35.10 | 35.55 | 6,291 |
| 18 Oct 21 |
35.40000 -0.10 |
35.65 | 35.35 | 35.35 | 2,187 |
| 15 Oct 21 |
35.50000 +0.60 |
35.60 | 34.95 | 35.15 | 23,718 |
| 14 Oct 21 |
34.90000 +0.15 |
35.20 | 34.50 | 35.00 | 11,808 |
| 13 Oct 21 |
34.75000 -0.25 |
35.05 | 34.60 | 34.95 | 5,283 |
| 12 Oct 21 |
35.00000 -0.40 |
35.20 | 34.45 | 35.15 | 5,529 |
| 11 Oct 21 |
35.40000 -0.10 |
35.60 | 35.15 | 35.50 | 3,539 |
| 08 Oct 21 |
35.50000 -0.20 |
35.70 | 35.30 | 35.65 | 4,354 |
| 07 Oct 21 |
35.70000 +0.75 |
35.80 | 34.90 | 34.90 | 5,623 |
| 06 Oct 21 |
34.95000 -0.75 |
35.50 | 33.85 | 35.45 | 29,893 |
| 05 Oct 21 |
35.70000 +0.05 |
35.90 | 35.20 | 35.85 | 8,735 |
| 04 Oct 21 |
35.65000 -0.35 |
36.15 | 35.65 | 35.90 | 6,676 |
| 01 Oct 21 |
36.00000 -0.40 |
36.50 | 35.80 | 36.15 | 6,466 |
| 30 Sep 21 |
36.40000 +0.10 |
36.75 | 36.00 | 36.05 | 11,409 |
| 29 Sep 21 |
36.30000 +0.25 |
36.55 | 36.10 | 36.20 | 7,444 |
| 28 Sep 21 |
36.05000 -0.60 |
37.00 | 36.00 | 36.90 | 9,272 |
| 27 Sep 21 |
36.65000 +0.20 |
36.85 | 36.25 | 36.25 | 4,064 |
| 24 Sep 21 |
36.45000 +0.15 |
36.55 | 35.85 | 36.45 | 6,815 |
| 23 Sep 21 |
36.30000 +0.00 |
36.85 | 36.30 | 36.40 | 9,008 |
| 22 Sep 21 |
36.30000 +0.40 |
36.55 | 35.80 | 36.15 | 15,321 |
| 21 Sep 21 |
35.90000 +0.00 |
36.50 | 35.35 | 35.85 | 13,007 |
| 20 Sep 21 |
35.90000 -1.05 |
36.50 | 35.05 | 36.50 | 24,967 |
| 17 Sep 21 |
36.95000 +0.15 |
37.40 | 36.80 | 37.00 | 12,753 |
| 16 Sep 21 |
36.80000 +0.45 |
37.05 | 36.50 | 36.60 | 16,981 |
| 15 Sep 21 |
36.35000 +0.05 |
36.60 | 36.15 | 36.50 | 14,730 |
| 14 Sep 21 |
36.30000 -0.75 |
37.30 | 36.30 | 37.30 | 9,814 |
| 13 Sep 21 |
37.05000 +0.85 |
37.20 | 36.25 | 36.25 | 6,976 |
| 10 Sep 21 |
36.20000 -0.85 |
36.85 | 36.20 | 36.80 | 6,979 |
| 09 Sep 21 |
37.05000 +0.20 |
37.10 | 36.30 | 36.60 | 8,603 |
| 08 Sep 21 |
36.85000 -0.65 |
37.25 | 36.35 | 37.25 | 10,703 |
| 07 Sep 21 |
37.50000 +0.40 |
37.85 | 36.90 | 37.30 | 6,707 |
| 06 Sep 21 |
37.10000 -0.05 |
37.35 | 36.85 | 36.90 | 6,785 |
| 03 Sep 21 |
37.15000 -0.30 |
37.65 | 36.95 | 37.65 | 5,125 |
| 02 Sep 21 |
37.45000 -0.10 |
37.95 | 37.35 | 37.65 | 11,154 |
| 01 Sep 21 |
37.55000 +0.75 |
37.80 | 36.80 | 37.00 | 14,840 |
| 31 Aug 21 |
36.80000 -0.90 |
38.15 | 36.55 | 37.50 | 18,929 |
| 30 Aug 21 |
37.70000 +0.40 |
37.75 | 37.15 | 37.25 | 7,569 |
| 27 Aug 21 |
37.30000 +0.00 |
37.30 | 36.85 | 37.10 | 6,716 |
| 26 Aug 21 |
37.30000 -0.35 |
37.80 | 36.85 | 37.80 | 15,056 |
| 25 Aug 21 |
37.65000 -0.20 |
38.15 | 37.55 | 38.05 | 9,822 |
| 24 Aug 21 |
37.85000 -0.10 |
38.25 | 37.40 | 37.75 | 31,539 |
| 23 Aug 21 |
37.95000 -0.05 |
38.40 | 37.25 | 38.25 | 17,983 |
| 20 Aug 21 |
38.00000 +0.30 |
38.00 | 37.50 | 37.60 | 6,511 |
| 19 Aug 21 |
37.70000 -0.65 |
38.30 | 37.70 | 38.20 | 12,373 |
| 18 Aug 21 |
38.35000 +0.20 |
38.50 | 37.60 | 38.40 | 13,309 |
| 17 Aug 21 |
38.15000 -0.85 |
38.90 | 38.15 | 38.90 | 11,203 |
| 16 Aug 21 |
39.00000 +0.20 |
39.15 | 38.25 | 38.90 | 20,479 |
| 13 Aug 21 |
38.80000 +0.05 |
39.00 | 38.45 | 39.00 | 10,266 |
| 12 Aug 21 |
38.75000 +0.35 |
38.80 | 38.25 | 38.50 | 9,080 |
| 11 Aug 21 |
38.40000 -0.20 |
38.70 | 38.15 | 38.45 | 13,174 |
| 10 Aug 21 |
38.60000 -0.20 |
38.90 | 38.20 | 38.60 | 9,547 |
| 09 Aug 21 |
38.80000 -0.10 |
39.15 | 38.40 | 39.10 | 18,215 |
| 06 Aug 21 |
38.90000 +0.55 |
39.70 | 37.85 | 38.10 | 35,966 |
| 05 Aug 21 |
38.35000 -0.35 |
38.75 | 37.90 | 38.60 | 10,293 |
| 04 Aug 21 |
38.70000 +0.00 |
38.75 | 38.25 | 38.75 | 10,617 |
| 03 Aug 21 |
38.70000 +0.20 |
38.80 | 38.30 | 38.75 | 9,804 |
| 02 Aug 21 |
38.50000 -0.15 |
39.20 | 38.50 | 39.05 | 6,512 |
| 30 Jul 21 |
38.65000 -0.10 |
38.80 | 38.40 | 38.55 | 8,450 |
| 29 Jul 21 |
38.75000 +0.10 |
39.25 | 38.55 | 38.75 | 9,033 |
| 28 Jul 21 |
38.65000 -0.30 |
39.20 | 38.40 | 39.20 | 11,204 |
| 27 Jul 21 |
38.95000 -0.40 |
39.25 | 38.60 | 39.15 | 5,771 |
| 26 Jul 21 |
39.35000 +0.95 |
39.45 | 38.50 | 38.65 | 13,653 |
| 23 Jul 21 |
38.40000 +0.25 |
38.90 | 38.15 | 38.40 | 28,965 |
| 22 Jul 21 |
38.15000 -0.85 |
39.25 | 38.00 | 39.25 | 28,162 |
| 21 Jul 21 |
39.00000 +1.60 |
39.50 | 37.30 | 37.55 | 61,000 |
| 20 Jul 21 |
37.40000 +0.45 |
37.55 | 36.70 | 37.15 | 29,854 |
| 19 Jul 21 |
36.95000 +0.15 |
37.40 | 36.60 | 37.15 | 34,373 |
| 16 Jul 21 |
36.80000 -0.10 |
37.05 | 36.55 | 36.95 | 14,257 |
| 15 Jul 21 |
36.90000 +0.15 |
37.15 | 36.55 | 36.95 | 12,031 |
| 14 Jul 21 |
36.75000 -0.30 |
37.15 | 36.75 | 37.10 | 6,997 |
| 13 Jul 21 |
37.05000 -0.15 |
37.25 | 36.90 | 36.95 | 12,495 |
| 12 Jul 21 |
37.20000 +0.05 |
37.55 | 36.85 | 37.10 | 15,656 |
| 09 Jul 21 |
37.15000 +0.40 |
37.55 | 36.55 | 37.00 | 9,025 |
| 08 Jul 21 |
36.75000 -0.15 |
36.90 | 36.25 | 36.90 | 11,672 |
| 07 Jul 21 |
36.90000 +0.05 |
37.25 | 36.50 | 37.25 | 9,052 |
| 06 Jul 21 |
36.85000 +0.15 |
37.25 | 36.45 | 36.80 | 22,555 |
| 05 Jul 21 |
36.70000 -0.85 |
37.45 | 36.45 | 37.10 | 16,708 |
| 02 Jul 21 |
37.55000 +0.45 |
37.90 | 37.35 | 37.35 | 13,760 |
| 01 Jul 21 |
37.10000 +0.70 |
37.20 | 36.40 | 36.50 | 18,188 |
| 30 Jun 21 |
36.40000 +0.00 |
36.55 | 36.05 | 36.20 | 19,119 |
| 29 Jun 21 |
36.40000 +0.15 |
37.10 | 35.65 | 36.15 | 56,603 |
| 28 Jun 21 |
36.25000 -0.70 |
37.00 | 36.05 | 36.95 | 15,049 |
| 25 Jun 21 |
36.95000 -0.20 |
37.30 | 36.80 | 36.95 | 8,318 |
| 24 Jun 21 |
37.15000 -0.05 |
37.30 | 37.00 | 37.00 | 11,722 |
| 23 Jun 21 |
37.20000 -0.65 |
37.85 | 36.75 | 37.60 | 24,595 |
| 22 Jun 21 |
37.85000 +0.00 |
38.20 | 37.60 | 38.00 | 8,424 |
| 21 Jun 21 |
37.85000 +0.30 |
37.95 | 37.20 | 37.75 | 14,650 |
| 18 Jun 21 |
37.55000 -0.85 |
38.45 | 37.15 | 38.15 | 30,203 |
| 17 Jun 21 |
38.40000 -0.20 |
38.85 | 37.95 | 38.35 | 17,744 |
| 16 Jun 21 |
38.60000 -0.65 |
39.40 | 38.25 | 39.40 | 15,290 |
| 15 Jun 21 |
39.25000 -0.45 |
40.00 | 38.85 | 39.80 | 12,848 |
| 14 Jun 21 |
39.70000 -0.10 |
40.25 | 39.60 | 39.60 | 8,740 |
| 11 Jun 21 |
39.80000 +0.05 |
40.00 | 39.35 | 40.00 | 24,114 |
| 10 Jun 21 |
39.75000 -0.65 |
40.35 | 39.75 | 40.15 | 8,011 |
| 09 Jun 21 |
40.40000 -0.30 |
40.75 | 40.15 | 40.55 | 14,985 |
| 08 Jun 21 |
40.70000 +0.65 |
40.80 | 39.35 | 39.75 | 40,118 |
| 07 Jun 21 |
40.05000 -0.45 |
40.65 | 39.95 | 40.65 | 8,743 |
| 04 Jun 21 |
40.50000 -0.25 |
40.65 | 40.25 | 40.45 | 14,537 |
| 03 Jun 21 |
40.75000 +0.20 |
40.85 | 40.25 | 40.25 | 19,741 |
| 02 Jun 21 |
40.55000 -0.15 |
40.90 | 40.40 | 40.40 | 16,693 |
| 01 Jun 21 |
40.70000 +1.05 |
40.90 | 39.55 | 39.85 | 32,466 |
| 31 May 21 |
39.65000 -0.15 |
40.05 | 39.55 | 39.95 | 7,793 |
| 28 May 21 |
39.80000 +0.30 |
40.15 | 39.75 | 39.75 | 8,202 |
| 27 May 21 |
39.50000 +0.00 |
39.95 | 39.25 | 39.75 | 45,727 |
| 26 May 21 |
39.50000 -0.60 |
40.55 | 39.20 | 40.55 | 19,609 |
| 25 May 21 |
40.10000 -0.40 |
40.75 | 40.00 | 40.75 | 15,035 |
| 21 May 21 |
40.50000 +0.00 |
40.65 | 40.10 | 40.55 | 9,958 |
| 20 May 21 |
40.50000 +0.60 |
40.55 | 39.95 | 39.95 | 17,485 |
| 19 May 21 |
39.90000 -0.95 |
40.85 | 39.65 | 40.85 | 13,559 |
| 18 May 21 |
40.85000 +0.45 |
40.95 | 40.25 | 40.40 | 17,117 |
| 17 May 21 |
40.40000 +0.20 |
40.95 | 39.85 | 40.10 | 29,123 |
| 14 May 21 |
40.20000 +0.90 |
40.30 | 39.50 | 39.65 | 24,105 |
| 13 May 21 |
39.30000 +0.00 |
39.50 | 38.50 | 39.50 | 27,995 |
| 12 May 21 |
39.30000 -1.50 |
40.35 | 39.15 | 40.35 | 27,211 |
| 11 May 21 |
40.80000 -0.50 |
41.60 | 40.30 | 41.30 | 28,921 |
| 10 May 21 |
41.30000 -0.50 |
42.00 | 41.05 | 42.00 | 20,561 |
| 07 May 21 |
41.80000 -0.25 |
43.80 | 41.70 | 42.55 | 38,418 |
| 06 May 21 |
42.05000 +1.10 |
42.50 | 40.55 | 40.75 | 52,439 |
| 05 May 21 |
40.95000 +0.95 |
41.00 | 40.10 | 40.25 | 15,709 |
| 04 May 21 |
40.00000 -1.15 |
41.20 | 40.00 | 41.20 | 20,322 |
| 03 May 21 |
41.15000 +0.60 |
41.15 | 40.20 | 40.75 | 12,810 |
| 30 Apr 21 |
40.55000 -0.15 |
40.95 | 40.35 | 40.65 | 15,045 |
| 29 Apr 21 |
40.70000 -0.05 |
41.20 | 40.50 | 40.50 | 13,468 |
| 28 Apr 21 |
40.75000 +0.05 |
41.25 | 40.65 | 40.65 | 26,112 |
| 27 Apr 21 |
40.70000 +0.60 |
40.90 | 39.80 | 39.80 | 28,542 |
| 26 Apr 21 |
40.10000 +0.20 |
40.20 | 39.55 | 40.00 | 20,062 |
| 23 Apr 21 |
39.90000 +0.30 |
40.00 | 39.50 | 39.85 | 9,114 |
| 22 Apr 21 |
39.60000 +0.70 |
39.90 | 38.90 | 38.90 | 17,256 |
| 21 Apr 21 |
38.90000 -0.40 |
39.60 | 38.50 | 39.20 | 23,902 |
| 20 Apr 21 |
39.30000 -0.70 |
40.15 | 39.05 | 40.00 | 24,146 |
| 19 Apr 21 |
40.00000 -0.90 |
41.00 | 40.00 | 41.00 | 18,154 |
| 16 Apr 21 |
40.90000 +0.75 |
41.00 | 40.35 | 40.40 | 25,495 |
| 15 Apr 21 |
40.15000 +0.35 |
40.90 | 39.70 | 39.70 | 30,535 |
| 14 Apr 21 |
39.80000 -0.10 |
40.05 | 39.40 | 40.00 | 16,285 |
| 13 Apr 21 |
39.90000 -0.95 |
40.85 | 39.85 | 40.75 | 37,189 |
| 12 Apr 21 |
40.85000 +2.35 |
41.90 | 39.15 | 39.60 | 68,457 |
| 09 Apr 21 |
38.50000 +0.40 |
38.85 | 37.90 | 38.30 | 40,541 |
| 08 Apr 21 |
38.10000 -0.20 |
38.40 | 37.55 | 38.10 | 16,074 |
| 07 Apr 21 |
38.30000 +0.35 |
38.50 | 37.80 | 38.00 | 29,764 |
| 06 Apr 21 |
37.95000 +0.90 |
38.00 | 37.35 | 37.45 | 53,008 |
| 01 Apr 21 |
37.05000 -0.55 |
37.65 | 36.95 | 37.35 | 16,528 |
| 31 Mar 21 |
37.60000 -0.40 |
37.95 | 37.10 | 37.80 | 27,187 |
| 30 Mar 21 |
38.00000 +0.55 |
38.50 | 37.10 | 37.20 | 52,295 |
| 29 Mar 21 |
37.45000 +0.65 |
37.95 | 36.35 | 36.45 | 60,570 |
| 26 Mar 21 |
36.80000 +0.80 |
37.50 | 35.60 | 35.60 | 47,304 |
| 25 Mar 21 |
36.00000 +0.75 |
36.60 | 35.35 | 35.35 | 30,178 |
| 24 Mar 21 |
35.25000 -0.40 |
35.85 | 35.05 | 35.75 | 20,304 |
| 23 Mar 21 |
35.65000 +0.10 |
36.80 | 35.50 | 35.80 | 34,492 |
| 22 Mar 21 |
35.55000 -0.90 |
36.15 | 35.50 | 36.05 | 22,136 |
| 19 Mar 21 |
36.45000 +1.95 |
37.15 | 34.30 | 34.35 | 90,693 |
| 18 Mar 21 |
34.50000 +0.65 |
34.50 | 33.85 | 33.85 | 14,597 |
| 17 Mar 21 |
33.85000 -0.05 |
34.15 | 33.65 | 33.80 | 12,338 |
| 16 Mar 21 |
33.90000 -0.10 |
34.25 | 33.65 | 34.25 | 5,548 |
| 15 Mar 21 |
34.00000 +0.15 |
34.20 | 33.60 | 33.85 | 17,117 |
| 12 Mar 21 |
33.85000 +0.10 |
33.95 | 33.55 | 33.90 | 5,685 |
| 11 Mar 21 |
33.75000 -0.15 |
34.25 | 33.50 | 34.10 | 15,038 |
| 10 Mar 21 |
33.90000 +0.20 |
34.25 | 33.35 | 33.45 | 17,278 |
| 09 Mar 21 |
33.70000 +0.35 |
34.00 | 33.60 | 33.60 | 16,043 |
| 08 Mar 21 |
33.35000 +0.65 |
33.35 | 32.45 | 32.75 | 12,304 |
| 05 Mar 21 |
32.70000 -0.30 |
32.90 | 32.15 | 32.80 | 13,068 |
| 04 Mar 21 |
33.00000 -0.25 |
33.85 | 33.00 | 33.50 | 24,476 |
| 03 Mar 21 |
33.25000 +0.25 |
33.45 | 32.85 | 32.85 | 11,848 |
| 02 Mar 21 |
33.00000 +0.10 |
33.30 | 32.75 | 33.05 | 17,703 |
| 01 Mar 21 |
32.90000 +1.30 |
33.00 | 32.10 | 32.25 | 21,212 |
| 26 Feb 21 |
31.60000 -0.60 |
32.00 | 31.50 | 32.00 | 14,935 |
| 25 Feb 21 |
32.20000 +1.25 |
32.40 | 30.60 | 30.75 | 40,993 |
| 24 Feb 21 |
30.95000 -0.35 |
31.65 | 30.85 | 31.50 | 7,991 |
| 23 Feb 21 |
31.30000 +0.20 |
31.40 | 30.20 | 31.30 | 40,593 |
| 22 Feb 21 |
31.10000 -0.50 |
31.80 | 30.75 | 31.80 | 16,271 |
| 19 Feb 21 |
31.60000 -0.40 |
32.20 | 31.60 | 31.80 | 15,957 |
| 18 Feb 21 |
32.00000 -0.55 |
32.50 | 31.85 | 32.50 | 11,726 |
| 17 Feb 21 |
32.55000 +0.05 |
32.95 | 32.25 | 32.70 | 15,574 |
| 16 Feb 21 |
32.50000 -0.05 |
32.65 | 32.30 | 32.45 | 5,109 |
| 15 Feb 21 |
32.55000 +0.10 |
32.65 | 32.15 | 32.25 | 10,098 |
| 12 Feb 21 |
32.45000 -0.05 |
32.70 | 32.20 | 32.70 | 14,850 |
| 11 Feb 21 |
32.50000 +0.10 |
32.75 | 32.20 | 32.20 | 16,067 |
| 10 Feb 21 |
32.40000 -0.30 |
32.75 | 32.15 | 32.60 | 19,192 |
| 09 Feb 21 |
32.70000 +0.20 |
32.80 | 32.00 | 32.50 | 18,171 |
| 08 Feb 21 |
32.50000 +0.30 |
32.65 | 32.25 | 32.50 | 20,036 |
| 05 Feb 21 |
32.20000 -0.15 |
32.70 | 32.00 | 32.15 | 15,595 |
| 04 Feb 21 |
32.35000 -0.45 |
33.00 | 32.35 | 33.00 | 11,888 |
| 03 Feb 21 |
32.80000 +0.40 |
33.00 | 32.55 | 32.60 | 9,188 |
| 02 Feb 21 |
32.40000 -0.25 |
33.05 | 32.35 | 32.85 | 28,427 |
| 01 Feb 21 |
32.65000 +0.25 |
33.00 | 32.15 | 32.20 | 21,372 |
| 29 Jan 21 |
32.40000 +0.10 |
32.50 | 31.90 | 32.45 | 23,605 |
| 28 Jan 21 |
32.30000 +0.20 |
32.75 | 32.00 | 32.30 | 23,132 |
| 27 Jan 21 |
32.10000 -1.40 |
33.70 | 31.85 | 33.70 | 24,590 |
| 26 Jan 21 |
33.50000 -0.20 |
34.00 | 33.50 | 33.90 | 13,679 |
| 25 Jan 21 |
33.70000 -1.00 |
35.05 | 33.40 | 35.00 | 27,906 |
| 22 Jan 21 |
34.70000 +0.55 |
34.95 | 33.95 | 34.00 | 39,003 |
| 21 Jan 21 |
34.15000 +0.40 |
34.20 | 33.80 | 33.95 | 34,708 |
| 20 Jan 21 |
33.75000 +0.90 |
34.00 | 33.15 | 33.20 | 25,434 |
| 19 Jan 21 |
32.85000 +0.10 |
33.10 | 32.65 | 32.90 | 17,411 |
| 18 Jan 21 |
32.75000 -0.10 |
33.00 | 32.30 | 33.00 | 24,303 |
| 15 Jan 21 |
32.85000 -0.45 |
33.15 | 32.60 | 33.15 | 16,067 |
| 14 Jan 21 |
33.30000 +0.10 |
33.45 | 33.10 | 33.10 | 15,899 |
| 13 Jan 21 |
33.20000 +0.40 |
33.40 | 32.80 | 33.00 | 15,828 |
| 12 Jan 21 |
32.80000 +0.10 |
33.05 | 32.65 | 32.65 | 21,319 |
| 11 Jan 21 |
32.70000 -0.20 |
32.95 | 32.35 | 32.75 | 17,343 |
| 08 Jan 21 |
32.90000 -0.05 |
34.00 | 32.80 | 34.00 | 28,004 |
| 07 Jan 21 |
32.95000 +0.65 |
33.10 | 32.10 | 32.10 | 29,251 |
| 06 Jan 21 |
32.30000 +0.30 |
32.55 | 31.95 | 32.20 | 31,437 |
| 05 Jan 21 |
32.00000 -1.00 |
32.90 | 31.55 | 32.85 | 33,468 |
| 04 Jan 21 |
33.00000 -0.05 |
33.50 | 32.25 | 33.10 | 30,798 |
| 30 Dec 20 |
33.05000 -0.15 |
33.40 | 32.70 | 33.00 | 13,972 |
| 29 Dec 20 |
33.20000 +0.05 |
33.40 | 33.20 | 33.25 | 16,003 |
| 28 Dec 20 |
33.15000 +0.20 |
33.50 | 32.80 | 33.15 | 17,335 |
| 23 Dec 20 |
32.95000 +0.45 |
33.25 | 32.50 | 32.60 | 21,526 |
| 22 Dec 20 |
32.50000 +0.05 |
32.90 | 32.50 | 32.65 | 35,154 |
| 21 Dec 20 |
32.45000 -0.25 |
32.70 | 32.10 | 32.65 | 21,309 |
| 18 Dec 20 |
32.70000 -0.55 |
33.30 | 32.50 | 33.15 | 53,896 |
| 17 Dec 20 |
33.25000 +0.25 |
33.35 | 33.00 | 33.05 | 20,164 |
| 16 Dec 20 |
33.00000 +0.25 |
33.05 | 32.55 | 32.95 | 25,260 |
| 15 Dec 20 |
32.75000 +0.25 |
32.95 | 32.40 | 32.40 | 37,658 |
| 14 Dec 20 |
32.50000 +0.65 |
33.05 | 31.95 | 32.05 | 49,300 |
| 11 Dec 20 |
31.85000 +0.15 |
32.35 | 31.15 | 31.70 | 49,783 |
| 10 Dec 20 |
31.70000 -0.25 |
32.65 | 31.50 | 32.00 | 46,400 |
| 09 Dec 20 |
31.95000 +0.65 |
32.55 | 31.75 | 32.00 | 43,619 |
| 08 Dec 20 |
31.30000 +0.45 |
31.40 | 30.90 | 30.90 | 12,020 |
| 07 Dec 20 |
30.85000 -0.15 |
31.40 | 30.45 | 31.30 | 22,734 |
| 04 Dec 20 |
31.00000 +0.10 |
31.30 | 30.60 | 31.05 | 26,514 |
| 03 Dec 20 |
30.90000 -0.30 |
31.15 | 30.85 | 31.00 | 17,475 |
| 02 Dec 20 |
31.20000 +0.15 |
31.45 | 30.80 | 30.90 | 29,821 |
| 01 Dec 20 |
31.05000 +0.30 |
31.25 | 30.80 | 30.95 | 48,020 |
| 30 Nov 20 |
30.75000 +0.40 |
30.85 | 30.05 | 30.25 | 51,127 |
| 27 Nov 20 |
30.35000 +0.30 |
30.35 | 29.85 | 29.90 | 46,608 |
| 26 Nov 20 |
30.05000 +0.05 |
30.50 | 29.80 | 29.80 | 28,166 |
| 25 Nov 20 |
30.00000 +0.55 |
30.00 | 28.90 | 29.00 | 26,622 |
| 24 Nov 20 |
29.45000 +0.45 |
29.65 | 29.30 | 29.60 | 31,241 |
| 23 Nov 20 |
29.00000 +0.25 |
29.35 | 28.85 | 28.95 | 39,634 |
| 20 Nov 20 |
28.75000 -0.30 |
29.35 | 28.55 | 28.85 | 17,049 |
| 19 Nov 20 |
29.05000 -0.40 |
29.30 | 29.00 | 29.30 | 8,312 |
| 18 Nov 20 |
29.45000 -0.05 |
29.50 | 29.20 | 29.30 | 9,080 |
| 17 Nov 20 |
29.50000 +0.65 |
29.55 | 28.60 | 29.05 | 18,924 |
| 16 Nov 20 |
28.85000 -0.55 |
29.80 | 28.75 | 29.50 | 32,643 |
| 13 Nov 20 |
29.40000 +0.90 |
29.50 | 28.60 | 28.70 | 26,482 |
| 12 Nov 20 |
28.50000 +0.35 |
28.85 | 28.00 | 28.00 | 27,323 |
| 11 Nov 20 |
28.15000 +1.05 |
28.15 | 27.00 | 27.00 | 18,479 |
| 10 Nov 20 |
27.10000 -0.30 |
27.55 | 27.00 | 27.55 | 11,841 |
| 09 Nov 20 |
27.40000 +0.20 |
27.80 | 27.30 | 27.40 | 12,077 |
| 06 Nov 20 |
27.20000 -0.15 |
27.60 | 27.00 | 27.25 | 9,446 |
| 05 Nov 20 |
27.35000 +0.35 |
28.05 | 26.80 | 26.80 | 85,442 |
| 04 Nov 20 |
27.00000 -0.30 |
27.20 | 26.80 | 27.20 | 13,196 |
| 03 Nov 20 |
27.30000 +0.65 |
27.35 | 26.75 | 26.80 | 9,139 |
| 02 Nov 20 |
26.65000 +0.10 |
27.10 | 26.65 | 26.70 | 16,506 |
| 30 Oct 20 |
26.55000 +0.15 |
26.65 | 25.90 | 26.10 | 11,553 |
| 29 Oct 20 |
26.40000 -0.30 |
26.90 | 26.15 | 26.90 | 10,833 |
| 28 Oct 20 |
26.70000 -0.30 |
27.20 | 26.25 | 26.85 | 20,066 |
| 27 Oct 20 |
27.00000 -0.30 |
27.50 | 26.90 | 27.15 | 6,389 |
| 26 Oct 20 |
27.30000 +0.10 |
27.50 | 27.10 | 27.35 | 5,680 |
| 23 Oct 20 |
27.20000 -0.30 |
27.75 | 27.15 | 27.75 | 13,088 |
| 22 Oct 20 |
27.50000 +0.05 |
27.90 | 27.10 | 27.30 | 8,480 |
| 21 Oct 20 |
27.45000 -0.10 |
27.55 | 27.35 | 27.40 | 10,330 |
| 20 Oct 20 |
27.55000 -0.05 |
27.60 | 27.30 | 27.45 | 5,169 |
| 19 Oct 20 |
27.60000 -0.25 |
28.00 | 27.60 | 27.85 | 8,443 |
| 16 Oct 20 |
27.85000 +0.35 |
28.20 | 27.40 | 27.40 | 7,179 |
| 15 Oct 20 |
27.50000 -0.25 |
27.90 | 27.35 | 27.90 | 4,599 |
| 14 Oct 20 |
27.75000 +0.05 |
27.90 | 27.50 | 27.70 | 4,082 |
| 13 Oct 20 |
27.70000 -0.35 |
27.95 | 27.35 | 27.90 | 8,382 |
| 12 Oct 20 |
28.05000 +0.05 |
28.10 | 27.80 | 27.90 | 2,559 |
| 09 Oct 20 |
28.00000 -0.20 |
28.35 | 27.95 | 28.10 | 2,962 |
| 08 Oct 20 |
28.20000 +0.35 |
28.40 | 27.90 | 28.00 | 6,461 |
| 07 Oct 20 |
27.85000 -0.60 |
28.55 | 27.85 | 28.50 | 4,230 |
| 06 Oct 20 |
28.45000 -0.05 |
28.70 | 28.25 | 28.25 | 1,996 |
| 05 Oct 20 |
28.50000 +0.35 |
28.55 | 27.90 | 27.90 | 4,377 |
| 02 Oct 20 |
28.15000 +0.35 |
28.15 | 27.45 | 27.70 | 11,950 |
| 01 Oct 20 |
27.80000 -0.25 |
28.35 | 27.70 | 28.30 | 6,587 |
| 30 Sep 20 |
28.05000 -0.10 |
28.30 | 27.90 | 28.00 | 6,600 |
| 29 Sep 20 |
28.15000 +0.05 |
28.15 | 27.90 | 27.90 | 5,918 |
| 28 Sep 20 |
28.10000 +0.05 |
28.40 | 27.90 | 28.30 | 18,436 |
| 25 Sep 20 |
28.05000 -0.20 |
28.30 | 27.60 | 28.25 | 7,233 |
| 24 Sep 20 |
28.25000 -0.25 |
28.50 | 28.15 | 28.50 | 6,053 |
| 23 Sep 20 |
28.50000 +0.45 |
28.75 | 28.00 | 28.00 | 5,638 |
| 22 Sep 20 |
28.05000 -0.15 |
28.40 | 28.00 | 28.25 | 6,119 |
| 21 Sep 20 |
28.20000 -0.70 |
28.75 | 28.10 | 28.75 | 9,169 |
| 18 Sep 20 |
28.90000 +0.40 |
29.15 | 28.60 | 28.60 | 20,849 |
| 17 Sep 20 |
28.50000 +0.85 |
28.75 | 27.55 | 27.55 | 10,213 |
| 16 Sep 20 |
27.65000 -1.05 |
28.70 | 27.65 | 28.65 | 22,812 |
| 15 Sep 20 |
28.70000 -0.05 |
29.00 | 28.50 | 28.90 | 10,893 |
| 14 Sep 20 |
28.75000 +0.00 |
29.20 | 28.60 | 28.90 | 13,589 |
| 11 Sep 20 |
28.75000 +0.15 |
29.05 | 28.30 | 28.90 | 16,227 |
| 10 Sep 20 |
28.60000 -0.25 |
29.20 | 28.60 | 28.80 | 7,791 |
| 09 Sep 20 |
28.85000 +0.15 |
29.05 | 28.70 | 28.70 | 4,018 |
| 08 Sep 20 |
28.70000 +0.00 |
28.95 | 28.40 | 28.40 | 7,432 |
| 07 Sep 20 |
28.70000 +0.50 |
28.75 | 28.45 | 28.60 | 3,940 |
| 04 Sep 20 |
28.20000 -0.30 |
28.70 | 28.15 | 28.70 | 5,324 |
| 03 Sep 20 |
28.50000 +0.00 |
29.10 | 28.40 | 28.40 | 11,963 |
| 02 Sep 20 |
28.50000 -0.15 |
29.05 | 28.40 | 28.70 | 9,762 |
| 01 Sep 20 |
28.65000 -0.25 |
29.20 | 28.65 | 29.15 | 5,579 |
| 31 Aug 20 |
28.90000 -0.10 |
29.10 | 28.60 | 28.80 | 9,946 |
| 28 Aug 20 |
29.00000 +0.10 |
29.25 | 28.55 | 29.25 | 10,237 |
| 27 Aug 20 |
28.90000 -0.25 |
29.25 | 28.90 | 29.15 | 6,731 |
| 26 Aug 20 |
29.15000 +0.80 |
29.20 | 28.30 | 28.60 | 9,812 |
| 25 Aug 20 |
28.35000 +0.05 |
28.65 | 28.35 | 28.40 | 7,385 |
| 24 Aug 20 |
28.30000 -0.20 |
28.85 | 28.20 | 28.50 | 6,693 |
| 21 Aug 20 |
28.50000 +0.10 |
28.70 | 28.20 | 28.50 | 5,675 |
| 20 Aug 20 |
28.40000 -0.15 |
28.65 | 28.15 | 28.65 | 8,363 |
| 19 Aug 20 |
28.55000 +0.15 |
28.85 | 28.25 | 28.25 | 9,392 |
| 18 Aug 20 |
28.40000 -0.15 |
28.65 | 28.30 | 28.65 | 5,083 |
| 17 Aug 20 |
28.55000 -0.15 |
29.05 | 28.20 | 29.00 | 18,103 |
| 14 Aug 20 |
28.70000 -0.35 |
29.25 | 28.60 | 29.25 | 12,340 |
| 13 Aug 20 |
29.05000 -0.15 |
29.25 | 28.55 | 29.00 | 15,827 |
| 12 Aug 20 |
29.20000 +1.05 |
29.25 | 27.90 | 27.90 | 31,871 |
| 11 Aug 20 |
28.15000 -0.75 |
29.65 | 28.15 | 29.00 | 32,158 |
| 10 Aug 20 |
28.90000 +0.60 |
29.00 | 28.15 | 28.20 | 20,151 |
| 07 Aug 20 |
28.30000 +1.05 |
28.35 | 26.95 | 26.95 | 12,290 |
| 06 Aug 20 |
27.25000 +0.00 |
28.30 | 27.25 | 27.40 | 8,125 |
| 05 Aug 20 |
27.25000 +0.20 |
27.25 | 26.90 | 27.15 | 5,881 |
| 04 Aug 20 |
27.05000 -0.10 |
27.20 | 26.95 | 27.00 | 5,618 |
| 03 Aug 20 |
27.15000 +0.40 |
27.30 | 26.60 | 27.30 | 8,325 |
| 31 Jul 20 |
26.75000 -0.45 |
27.25 | 26.60 | 27.05 | 5,523 |
| 30 Jul 20 |
27.20000 -1.00 |
28.40 | 27.00 | 28.40 | 8,540 |
| 29 Jul 20 |
28.20000 -0.75 |
28.55 | 27.85 | 28.55 | 9,587 |
| 28 Jul 20 |
28.95000 -0.25 |
29.30 | 28.80 | 29.30 | 17,876 |
| 27 Jul 20 |
29.20000 -0.05 |
29.40 | 28.90 | 29.30 | 9,853 |
| 24 Jul 20 |
29.25000 -0.60 |
29.85 | 28.95 | 29.85 | 18,497 |
| 23 Jul 20 |
29.85000 +0.05 |
29.85 | 29.55 | 29.65 | 17,129 |
| 22 Jul 20 |
29.80000 +0.10 |
29.80 | 29.55 | 29.60 | 16,697 |
| 21 Jul 20 |
29.70000 +0.20 |
29.85 | 29.50 | 29.50 | 22,901 |
| 20 Jul 20 |
29.50000 +0.25 |
29.60 | 29.10 | 29.50 | 28,360 |
| 17 Jul 20 |
29.25000 -0.05 |
29.30 | 28.80 | 29.30 | 8,847 |
| 16 Jul 20 |
29.30000 +0.15 |
29.40 | 28.85 | 28.85 | 9,216 |
| 15 Jul 20 |
29.15000 +0.15 |
29.40 | 28.95 | 29.20 | 7,677 |
| 14 Jul 20 |
29.00000 +0.00 |
29.20 | 28.55 | 29.20 | 4,850 |
| 13 Jul 20 |
29.00000 +0.00 |
29.40 | 28.90 | 29.10 | 11,373 |
| 10 Jul 20 |
29.00000 +0.15 |
29.30 | 28.75 | 29.05 | 7,573 |
| 09 Jul 20 |
28.85000 +0.10 |
29.15 | 28.70 | 28.70 | 7,847 |
| 08 Jul 20 |
28.75000 -0.30 |
29.40 | 28.65 | 28.85 | 20,902 |
| 07 Jul 20 |
29.05000 +0.05 |
29.20 | 28.85 | 28.90 | 9,818 |
| 06 Jul 20 |
29.00000 +0.00 |
29.40 | 28.90 | 29.40 | 6,293 |
| 03 Jul 20 |
29.00000 +0.00 |
29.35 | 28.90 | 29.00 | 10,687 |
| 02 Jul 20 |
29.00000 -0.05 |
29.80 | 28.90 | 29.25 | 40,932 |
| 01 Jul 20 |
29.05000 +0.25 |
29.40 | 28.85 | 28.95 | 14,356 |
| 30 Jun 20 |
28.80000 -0.10 |
28.95 | 28.35 | 28.75 | 13,728 |
| 29 Jun 20 |
28.90000 +0.40 |
28.90 | 28.20 | 28.70 | 8,978 |
| 26 Jun 20 |
28.50000 -0.10 |
28.80 | 28.45 | 28.60 | 12,735 |
| 25 Jun 20 |
28.60000 +0.45 |
28.70 | 27.90 | 28.25 | 19,643 |
| 24 Jun 20 |
28.15000 -0.05 |
28.40 | 28.00 | 28.20 | 6,420 |
| 23 Jun 20 |
28.20000 +0.20 |
28.20 | 27.70 | 28.00 | 18,956 |
| 22 Jun 20 |
28.00000 -0.45 |
28.50 | 27.85 | 28.25 | 10,234 |
| 19 Jun 20 |
28.45000 +0.30 |
28.55 | 28.00 | 28.20 | 23,179 |
| 18 Jun 20 |
28.15000 +0.20 |
28.70 | 27.65 | 27.65 | 46,530 |
| 17 Jun 20 |
27.95000 +0.10 |
28.00 | 27.70 | 27.80 | 6,416 |
| 16 Jun 20 |
27.85000 +0.55 |
28.00 | 27.30 | 27.30 | 10,109 |
| 15 Jun 20 |
27.30000 -0.20 |
27.55 | 26.85 | 27.50 | 13,225 |
| 12 Jun 20 |
27.50000 +0.10 |
27.90 | 27.15 | 27.40 | 44,437 |
| 11 Jun 20 |
27.40000 +0.30 |
27.65 | 26.90 | 27.10 | 21,629 |
| 10 Jun 20 |
27.10000 -0.50 |
27.85 | 27.10 | 27.60 | 23,616 |
| 09 Jun 20 |
27.60000 -0.60 |
28.20 | 27.40 | 27.95 | 14,677 |
| 08 Jun 20 |
28.20000 +0.20 |
28.20 | 27.60 | 28.00 | 11,374 |
| 05 Jun 20 |
28.00000 -0.10 |
28.60 | 28.00 | 28.30 | 20,103 |
| 04 Jun 20 |
28.10000 -0.10 |
28.30 | 27.70 | 28.30 | 17,018 |
| 03 Jun 20 |
28.20000 -0.05 |
28.45 | 27.80 | 28.35 | 20,073 |
| 02 Jun 20 |
28.25000 +0.50 |
28.25 | 27.75 | 27.85 | 31,983 |
| 29 May 20 |
27.75000 +0.20 |
27.80 | 27.30 | 27.35 | 71,493 |
| 28 May 20 |
27.55000 +0.15 |
27.70 | 27.10 | 27.25 | 20,486 |
| 27 May 20 |
27.40000 -0.10 |
27.70 | 27.30 | 27.65 | 17,143 |
| 26 May 20 |
27.50000 +0.00 |
27.65 | 27.30 | 27.50 | 5,848 |
| 25 May 20 |
27.50000 +0.00 |
27.60 | 27.30 | 27.30 | 14,736 |
| 22 May 20 |
27.50000 +0.00 |
27.65 | 27.15 | 27.65 | 5,990 |
| 21 May 20 |
27.50000 +0.45 |
27.50 | 27.00 | 27.00 | 9,683 |
| 20 May 20 |
27.05000 -0.20 |
27.50 | 26.95 | 27.50 | 5,365 |
| 19 May 20 |
27.25000 -0.15 |
27.50 | 27.05 | 27.25 | 14,920 |
| 18 May 20 |
27.40000 -0.10 |
27.85 | 26.90 | 27.85 | 32,255 |
| 15 May 20 |
27.50000 +0.35 |
27.65 | 27.05 | 27.30 | 55,505 |
| 14 May 20 |
27.15000 -0.35 |
27.60 | 26.85 | 27.50 | 57,429 |
| 13 May 20 |
27.50000 +0.40 |
27.55 | 27.00 | 27.25 | 43,500 |
| 12 May 20 |
27.10000 -0.50 |
27.70 | 26.85 | 27.35 | 29,506 |
| 11 May 20 |
27.60000 +0.00 |
27.70 | 27.20 | 27.25 | 48,617 |
| 08 May 20 |
27.60000 +0.10 |
27.80 | 26.80 | 27.65 | 47,910 |
| 07 May 20 |
27.50000 +0.00 |
27.85 | 27.15 | 27.60 | 15,573 |
| 06 May 20 |
27.50000 -0.50 |
28.30 | 27.30 | 28.00 | 21,964 |
| 05 May 20 |
28.00000 +0.65 |
28.05 | 27.10 | 27.45 | 44,298 |
| 04 May 20 |
27.35000 +0.55 |
27.70 | 26.40 | 27.35 | 40,896 |
| 30 Apr 20 |
26.80000 -0.75 |
27.70 | 26.55 | 27.70 | 22,814 |
| 29 Apr 20 |
27.55000 +0.10 |
27.90 | 27.05 | 27.45 | 25,345 |
| 28 Apr 20 |
27.45000 +0.10 |
27.80 | 27.10 | 27.10 | 13,887 |
| 27 Apr 20 |
27.35000 +0.80 |
27.90 | 26.60 | 26.60 | 29,835 |
| 24 Apr 20 |
26.55000 -0.10 |
26.80 | 26.40 | 26.50 | 8,591 |
| 23 Apr 20 |
26.65000 +0.25 |
26.90 | 26.30 | 26.30 | 35,289 |
| 22 Apr 20 |
26.40000 +0.25 |
26.50 | 26.00 | 26.15 | 13,400 |
| 21 Apr 20 |
26.15000 -0.65 |
26.65 | 25.95 | 26.05 | 14,345 |
| 20 Apr 20 |
26.80000 +0.25 |
26.80 | 26.10 | 26.75 | 12,553 |
| 17 Apr 20 |
26.55000 +0.35 |
26.75 | 26.10 | 26.15 | 15,743 |
| 16 Apr 20 |
26.20000 -0.05 |
26.80 | 25.90 | 26.50 | 19,007 |
| 15 Apr 20 |
26.25000 +0.00 |
26.50 | 26.00 | 26.15 | 15,891 |
| 14 Apr 20 |
26.25000 +0.40 |
26.30 | 25.70 | 26.00 | 32,768 |
| 09 Apr 20 |
25.85000 +0.30 |
26.00 | 25.15 | 25.80 | 38,432 |
| 08 Apr 20 |
25.55000 -0.60 |
26.50 | 25.40 | 25.80 | 25,659 |
| 07 Apr 20 |
26.15000 +0.15 |
26.75 | 25.65 | 26.55 | 28,111 |
| 06 Apr 20 |
26.00000 -0.55 |
27.75 | 25.80 | 26.90 | 35,275 |
| 03 Apr 20 |
26.55000 +0.35 |
27.10 | 26.05 | 26.55 | 32,342 |
| 02 Apr 20 |
26.20000 +0.00 |
26.75 | 25.25 | 26.15 | 39,985 |
| 01 Apr 20 |
26.20000 +0.80 |
26.75 | 24.60 | 25.40 | 81,951 |
| 31 Mar 20 |
25.40000 +0.00 |
26.80 | 25.10 | 25.70 | 49,343 |
| 30 Mar 20 |
25.40000 -2.85 |
27.40 | 25.30 | 27.40 | 69,420 |
| 27 Mar 20 |
28.25000 +0.95 |
28.70 | 26.70 | 27.20 | 101,572 |
| 26 Mar 20 |
27.30000 +0.85 |
27.50 | 25.35 | 26.25 | 98,888 |
| 25 Mar 20 |
26.45000 +0.25 |
26.75 | 25.20 | 26.50 | 46,114 |
| 24 Mar 20 |
26.20000 +1.15 |
26.30 | 25.35 | 25.35 | 42,416 |
| 23 Mar 20 |
25.05000 +2.45 |
25.40 | 22.00 | 22.20 | 72,113 |
| 20 Mar 20 |
22.60000 -1.55 |
24.80 | 21.10 | 24.20 | 128,977 |
| 19 Mar 20 |
24.15000 +0.95 |
24.50 | 23.00 | 23.00 | 61,465 |
| 18 Mar 20 |
23.20000 +0.20 |
24.65 | 22.45 | 23.10 | 109,337 |
| 17 Mar 20 |
23.00000 +0.90 |
23.25 | 21.35 | 22.10 | 74,543 |
| 16 Mar 20 |
22.10000 -0.50 |
22.80 | 20.70 | 21.50 | 61,894 |
| 13 Mar 20 |
22.60000 +0.90 |
23.55 | 21.80 | 23.10 | 50,716 |
| 12 Mar 20 |
21.70000 -1.80 |
23.35 | 21.50 | 22.80 | 90,193 |
| 11 Mar 20 |
23.50000 +0.40 |
23.85 | 22.85 | 23.05 | 62,151 |
| 10 Mar 20 |
23.10000 +0.10 |
24.15 | 22.60 | 23.60 | 51,103 |
| 09 Mar 20 |
23.00000 -1.70 |
23.80 | 22.75 | 23.80 | 46,660 |
| 06 Mar 20 |
24.70000 +0.20 |
24.70 | 24.05 | 24.40 | 28,578 |
| 05 Mar 20 |
24.50000 -0.60 |
25.70 | 24.30 | 25.55 | 14,668 |
| 04 Mar 20 |
25.10000 +0.60 |
25.55 | 24.20 | 24.95 | 37,844 |
| 03 Mar 20 |
24.50000 -0.65 |
25.85 | 24.40 | 25.60 | 21,027 |
| 02 Mar 20 |
25.15000 +1.05 |
25.75 | 23.45 | 24.10 | 45,100 |
| 28 Feb 20 |
24.10000 -0.50 |
24.60 | 23.40 | 24.05 | 43,163 |
| 27 Feb 20 |
24.60000 -1.20 |
26.00 | 24.30 | 25.55 | 38,443 |
| 26 Feb 20 |
25.80000 -1.20 |
26.55 | 25.10 | 26.55 | 63,973 |
| 25 Feb 20 |
27.00000 -0.40 |
27.25 | 26.65 | 27.10 | 17,072 |
| 24 Feb 20 |
27.40000 -0.85 |
27.90 | 26.50 | 27.60 | 24,586 |
| 21 Feb 20 |
28.25000 +0.55 |
28.25 | 27.30 | 27.50 | 18,716 |
| 20 Feb 20 |
27.70000 -0.05 |
28.00 | 27.55 | 28.00 | 8,316 |
| 19 Feb 20 |
27.75000 -0.25 |
28.15 | 27.65 | 28.05 | 6,919 |
| 18 Feb 20 |
28.00000 -0.30 |
28.40 | 28.00 | 28.40 | 6,348 |
| 17 Feb 20 |
28.30000 +0.10 |
28.55 | 28.00 | 28.50 | 14,608 |
| 14 Feb 20 |
28.20000 -0.50 |
28.95 | 28.15 | 28.55 | 19,022 |
| 13 Feb 20 |
28.70000 -0.10 |
28.75 | 28.25 | 28.75 | 9,560 |
| 12 Feb 20 |
28.80000 +0.85 |
28.80 | 28.15 | 28.15 | 22,374 |
| 11 Feb 20 |
27.95000 +0.45 |
28.05 | 27.55 | 27.55 | 8,195 |
| 10 Feb 20 |
27.50000 -0.60 |
27.85 | 27.50 | 27.75 | 3,896 |
| 07 Feb 20 |
28.10000 -0.05 |
28.15 | 27.45 | 28.15 | 9,589 |
| 06 Feb 20 |
28.15000 +0.45 |
28.15 | 27.60 | 27.60 | 19,866 |
| 05 Feb 20 |
27.70000 +0.50 |
27.70 | 27.20 | 27.20 | 6,670 |
| 04 Feb 20 |
27.20000 +0.25 |
27.40 | 26.80 | 27.00 | 6,962 |
| 03 Feb 20 |
26.95000 +0.35 |
27.00 | 26.40 | 26.50 | 14,347 |
| 31 Jan 20 |
26.60000 -0.45 |
26.95 | 26.50 | 26.85 | 10,284 |
| 30 Jan 20 |
27.05000 -0.10 |
27.30 | 26.65 | 27.30 | 7,870 |
| 29 Jan 20 |
27.15000 -0.10 |
27.45 | 27.05 | 27.45 | 7,158 |
| 28 Jan 20 |
27.25000 +0.05 |
27.45 | 26.95 | 27.20 | 7,733 |
| 27 Jan 20 |
27.20000 -0.50 |
27.45 | 27.00 | 27.45 | 9,901 |
| 24 Jan 20 |
27.70000 +0.20 |
27.90 | 27.45 | 27.80 | 8,521 |
| 23 Jan 20 |
27.50000 -0.35 |
27.70 | 27.30 | 27.70 | 8,012 |
| 22 Jan 20 |
27.85000 +0.30 |
27.85 | 27.35 | 27.35 | 6,963 |
| 21 Jan 20 |
27.55000 +0.00 |
27.65 | 27.50 | 27.65 | 8,297 |
| 20 Jan 20 |
27.55000 +0.00 |
27.70 | 27.25 | 27.55 | 8,492 |
| 17 Jan 20 |
27.55000 -0.30 |
28.15 | 27.55 | 27.60 | 6,087 |
| 16 Jan 20 |
27.85000 +0.25 |
27.85 | 27.45 | 27.50 | 4,647 |
| 15 Jan 20 |
27.60000 +0.45 |
27.90 | 27.10 | 27.45 | 16,624 |
| 14 Jan 20 |
27.15000 -0.55 |
27.80 | 26.95 | 27.70 | 22,563 |
| 13 Jan 20 |
27.70000 -0.10 |
28.10 | 27.30 | 28.00 | 13,372 |
| 10 Jan 20 |
27.80000 -0.05 |
27.90 | 27.65 | 27.85 | 8,168 |
| 09 Jan 20 |
27.85000 +0.15 |
28.15 | 27.60 | 28.00 | 8,056 |
| 08 Jan 20 |
27.70000 +0.10 |
27.70 | 27.10 | 27.40 | 7,157 |
| 07 Jan 20 |
27.60000 +0.25 |
27.60 | 27.30 | 27.40 | 6,824 |
| 06 Jan 20 |
27.35000 -0.40 |
27.65 | 27.10 | 27.65 | 7,106 |
| 03 Jan 20 |
27.75000 -0.40 |
28.20 | 27.75 | 28.20 | 11,836 |
| 02 Jan 20 |
28.15000 -0.10 |
28.45 | 28.00 | 28.05 | 12,546 |
| 30 Dec 19 |
28.25000 -0.40 |
28.55 | 28.25 | 28.35 | 1,081 |
| 27 Dec 19 |
28.65000 +0.40 |
28.65 | 28.00 | 28.10 | 9,008 |
| 23 Dec 19 |
28.25000 -0.35 |
28.80 | 28.05 | 28.75 | 11,375 |
| 20 Dec 19 |
28.60000 -0.10 |
29.10 | 28.25 | 28.90 | 81,571 |
| 19 Dec 19 |
28.70000 +0.05 |
28.75 | 28.50 | 28.70 | 13,784 |
| 18 Dec 19 |
28.65000 +0.15 |
28.80 | 28.45 | 28.45 | 13,405 |
| 17 Dec 19 |
28.50000 +0.10 |
28.50 | 28.10 | 28.45 | 17,510 |
| 16 Dec 19 |
28.40000 +0.20 |
28.70 | 28.15 | 28.65 | 17,565 |
| 13 Dec 19 |
28.20000 -0.65 |
29.20 | 28.20 | 29.05 | 26,068 |
| 12 Dec 19 |
28.85000 -0.55 |
29.50 | 28.85 | 29.35 | 12,723 |
| 11 Dec 19 |
29.40000 +0.65 |
29.50 | 28.70 | 28.70 | 39,945 |
| 10 Dec 19 |
28.75000 -0.05 |
28.85 | 28.40 | 28.65 | 22,380 |
| 09 Dec 19 |
28.80000 +0.40 |
28.80 | 28.30 | 28.30 | 8,856 |
| 06 Dec 19 |
28.40000 -0.05 |
28.80 | 28.20 | 28.50 | 50,128 |
| 05 Dec 19 |
28.45000 +0.25 |
28.65 | 28.20 | 28.50 | 24,876 |
| 04 Dec 19 |
28.20000 +0.70 |
28.50 | 27.50 | 27.50 | 22,854 |
| 03 Dec 19 |
27.50000 -0.45 |
28.35 | 27.45 | 28.00 | 12,556 |
| 02 Dec 19 |
27.95000 -0.20 |
29.00 | 27.95 | 28.05 | 30,391 |
| 29 Nov 19 |
28.15000 -0.30 |
28.65 | 28.00 | 28.45 | 17,766 |
| 28 Nov 19 |
28.45000 +0.80 |
29.10 | 27.60 | 27.60 | 31,630 |
| 27 Nov 19 |
27.65000 +0.25 |
28.05 | 27.60 | 27.60 | 12,634 |
| 26 Nov 19 |
27.40000 -0.35 |
27.90 | 27.35 | 27.70 | 18,405 |
| 25 Nov 19 |
27.75000 +0.15 |
28.05 | 27.65 | 27.70 | 12,704 |
| 22 Nov 19 |
27.60000 +0.25 |
27.75 | 27.40 | 27.50 | 11,679 |
| 21 Nov 19 |
27.35000 +0.10 |
27.60 | 27.10 | 27.50 | 8,112 |
| 20 Nov 19 |
27.25000 -0.30 |
27.55 | 26.70 | 27.45 | 18,151 |
| 19 Nov 19 |
27.55000 +0.05 |
28.00 | 27.30 | 27.55 | 20,281 |
| 18 Nov 19 |
27.50000 +0.30 |
27.75 | 27.30 | 27.45 | 22,343 |
| 15 Nov 19 |
27.20000 +0.30 |
27.35 | 26.90 | 26.90 | 8,952 |
| 14 Nov 19 |
26.90000 +0.45 |
27.10 | 26.10 | 26.50 | 18,026 |
| 13 Nov 19 |
26.45000 -0.80 |
27.20 | 26.40 | 27.20 | 13,602 |
| 12 Nov 19 |
27.25000 -0.15 |
27.75 | 27.25 | 27.50 | 11,368 |
| 11 Nov 19 |
27.40000 +0.25 |
27.70 | 27.10 | 27.20 | 12,929 |
| 08 Nov 19 |
27.15000 -0.10 |
27.40 | 26.45 | 26.45 | 12,056 |
| 07 Nov 19 |
27.25000 +0.80 |
27.95 | 26.70 | 26.70 | 43,852 |
| 06 Nov 19 |
26.45000 -0.45 |
27.00 | 26.45 | 26.85 | 14,510 |
| 05 Nov 19 |
26.90000 +0.15 |
26.95 | 26.55 | 26.80 | 18,485 |
| 04 Nov 19 |
26.75000 +0.55 |
26.80 | 26.25 | 26.25 | 17,123 |
| 01 Nov 19 |
26.20000 -0.05 |
26.45 | 26.20 | 26.40 | 7,871 |
| 31 Oct 19 |
26.25000 -0.25 |
26.55 | 26.10 | 26.55 | 8,829 |
| 30 Oct 19 |
26.50000 -0.05 |
26.55 | 26.40 | 26.50 | 4,567 |
| 29 Oct 19 |
26.55000 +0.05 |
26.55 | 26.25 | 26.35 | 4,599 |
| 28 Oct 19 |
26.50000 +0.40 |
26.65 | 25.90 | 26.00 | 7,219 |
| 25 Oct 19 |
26.10000 -0.40 |
26.50 | 26.10 | 26.50 | 8,494 |
| 24 Oct 19 |
26.50000 -0.05 |
26.75 | 26.30 | 26.35 | 10,116 |
| 23 Oct 19 |
26.55000 -0.25 |
26.90 | 26.50 | 26.80 | 7,393 |
| 22 Oct 19 |
26.80000 +0.30 |
26.95 | 26.30 | 26.55 | 34,066 |
| 21 Oct 19 |
26.50000 +0.25 |
26.70 | 26.40 | 26.45 | 12,274 |
| 18 Oct 19 |
26.25000 -0.25 |
26.35 | 25.90 | 26.25 | 5,661 |
| 17 Oct 19 |
26.50000 +0.00 |
26.60 | 26.30 | 26.50 | 9,808 |
| 16 Oct 19 |
26.50000 +0.25 |
26.50 | 25.95 | 26.10 | 9,010 |
| 15 Oct 19 |
26.25000 +0.25 |
26.35 | 25.90 | 26.10 | 8,668 |
| 14 Oct 19 |
26.00000 -0.25 |
26.30 | 25.55 | 26.30 | 9,782 |
| 11 Oct 19 |
26.25000 +0.90 |
26.30 | 25.50 | 25.50 | 11,631 |
| 10 Oct 19 |
25.35000 +0.10 |
25.55 | 25.05 | 25.25 | 5,764 |
| 09 Oct 19 |
25.25000 +0.10 |
25.50 | 25.05 | 25.20 | 7,047 |
| 08 Oct 19 |
25.15000 +0.00 |
25.30 | 24.85 | 25.15 | 9,264 |
| 07 Oct 19 |
25.15000 -0.35 |
25.75 | 24.95 | 25.75 | 5,749 |
| 04 Oct 19 |
25.50000 +0.60 |
25.50 | 24.60 | 24.80 | 13,465 |
| 02 Oct 19 |
24.90000 -0.40 |
25.35 | 24.65 | 25.35 | 11,858 |
| 01 Oct 19 |
25.30000 -0.65 |
26.10 | 25.15 | 26.00 | 11,058 |
| 30 Sep 19 |
25.95000 +0.35 |
26.00 | 25.55 | 25.55 | 7,174 |
| 27 Sep 19 |
25.60000 -0.30 |
26.20 | 25.45 | 25.90 | 12,147 |
| 26 Sep 19 |
25.90000 +0.50 |
25.90 | 25.50 | 25.50 | 10,208 |
| 25 Sep 19 |
25.40000 -0.30 |
25.50 | 24.95 | 25.50 | 15,297 |
| 24 Sep 19 |
25.70000 -0.75 |
26.50 | 25.65 | 26.50 | 7,712 |
| 23 Sep 19 |
26.45000 +0.45 |
26.45 | 25.75 | 25.85 | 19,161 |
| 20 Sep 19 |
26.00000 +0.05 |
26.20 | 25.85 | 26.00 | 38,524 |
| 19 Sep 19 |
25.95000 +0.60 |
26.00 | 25.10 | 25.10 | 10,141 |
| 18 Sep 19 |
25.35000 +0.35 |
25.35 | 25.05 | 25.15 | 10,613 |
| 17 Sep 19 |
25.00000 -0.70 |
25.70 | 24.65 | 25.45 | 28,748 |
| 16 Sep 19 |
25.70000 -0.35 |
25.75 | 25.50 | 25.75 | 9,866 |
| 13 Sep 19 |
26.05000 +0.05 |
26.05 | 25.85 | 26.05 | 17,234 |
| 12 Sep 19 |
26.00000 +0.30 |
26.00 | 25.70 | 25.70 | 29,928 |
| 11 Sep 19 |
25.70000 -0.25 |
26.00 | 25.55 | 26.00 | 26,741 |
| 10 Sep 19 |
25.95000 +0.20 |
25.95 | 25.45 | 25.75 | 16,278 |
| 09 Sep 19 |
25.75000 +0.25 |
25.75 | 25.35 | 25.50 | 23,380 |
| 06 Sep 19 |
25.50000 +0.40 |
25.70 | 25.15 | 25.30 | 14,382 |
| 05 Sep 19 |
25.10000 +0.00 |
25.30 | 24.85 | 25.20 | 28,097 |
| 04 Sep 19 |
25.10000 +0.50 |
25.10 | 24.70 | 24.75 | 23,014 |
| 03 Sep 19 |
24.60000 -0.10 |
24.85 | 24.20 | 24.85 | 14,002 |
| 02 Sep 19 |
24.70000 +0.45 |
24.90 | 24.35 | 24.40 | 12,734 |
| 30 Aug 19 |
24.25000 +0.00 |
24.75 | 24.10 | 24.10 | 22,447 |
| 29 Aug 19 |
24.25000 +0.40 |
24.30 | 23.75 | 23.75 | 9,733 |
| 28 Aug 19 |
23.85000 -0.15 |
23.95 | 23.60 | 23.90 | 10,527 |
| 27 Aug 19 |
24.00000 -0.05 |
24.25 | 23.90 | 24.15 | 11,036 |
| 26 Aug 19 |
24.05000 +0.00 |
24.15 | 23.70 | 24.15 | 5,919 |
| 23 Aug 19 |
24.05000 -0.05 |
24.30 | 23.80 | 24.30 | 4,632 |
| 22 Aug 19 |
24.10000 +0.40 |
24.10 | 23.55 | 23.75 | 6,265 |
| 21 Aug 19 |
23.70000 +0.40 |
23.90 | 23.40 | 23.50 | 6,409 |
| 20 Aug 19 |
23.30000 -0.20 |
23.55 | 23.20 | 23.55 | 5,426 |
| 19 Aug 19 |
23.50000 +0.10 |
23.65 | 23.35 | 23.50 | 5,779 |
| 16 Aug 19 |
23.40000 +0.85 |
23.40 | 22.65 | 23.25 | 11,640 |
| 15 Aug 19 |
22.55000 -0.95 |
23.90 | 22.30 | 23.90 | 32,011 |
| 14 Aug 19 |
23.50000 -0.85 |
24.20 | 23.25 | 24.20 | 13,567 |
| 13 Aug 19 |
24.35000 +0.35 |
24.40 | 23.80 | 24.00 | 18,602 |
| 12 Aug 19 |
24.00000 -0.15 |
24.45 | 23.95 | 24.40 | 12,936 |
| 09 Aug 19 |
24.15000 +0.20 |
24.35 | 23.60 | 23.85 | 15,200 |
| 08 Aug 19 |
23.95000 +1.00 |
23.95 | 23.10 | 23.10 | 19,356 |
| 07 Aug 19 |
22.95000 +0.15 |
23.05 | 22.75 | 22.85 | 8,810 |
| 06 Aug 19 |
22.80000 -0.40 |
23.25 | 22.70 | 23.05 | 11,680 |
| 05 Aug 19 |
23.20000 +0.05 |
23.30 | 22.85 | 23.30 | 9,925 |
| 02 Aug 19 |
23.15000 -0.45 |
23.60 | 23.00 | 23.60 | 11,550 |
| 01 Aug 19 |
23.60000 +0.00 |
23.60 | 23.25 | 23.55 | 9,059 |
| 31 Jul 19 |
23.60000 -0.10 |
23.80 | 23.40 | 23.55 | 9,056 |
| 30 Jul 19 |
23.70000 -0.05 |
23.85 | 23.50 | 23.75 | 5,613 |
| 29 Jul 19 |
23.75000 +0.05 |
24.10 | 23.65 | 23.95 | 5,973 |
| 26 Jul 19 |
23.70000 +0.20 |
23.95 | 23.60 | 23.60 | 5,514 |
| 25 Jul 19 |
23.50000 -0.20 |
24.05 | 23.50 | 23.85 | 7,900 |
| 24 Jul 19 |
23.70000 +0.70 |
23.85 | 23.00 | 23.00 | 8,431 |
| 23 Jul 19 |
23.00000 -0.15 |
23.75 | 23.00 | 23.25 | 11,410 |
| 22 Jul 19 |
23.15000 +0.25 |
23.15 | 22.85 | 22.90 | 6,453 |
| 19 Jul 19 |
22.90000 +0.00 |
23.40 | 22.90 | 22.90 | 9,703 |
| 18 Jul 19 |
22.90000 -0.30 |
23.20 | 22.80 | 23.20 | 17,973 |
| 17 Jul 19 |
23.20000 -0.50 |
23.70 | 23.15 | 23.70 | 6,992 |
| 16 Jul 19 |
23.70000 -0.05 |
23.85 | 23.25 | 23.45 | 14,641 |
| 15 Jul 19 |
23.75000 -0.35 |
24.15 | 23.25 | 24.15 | 25,264 |
| 12 Jul 19 |
24.10000 -0.30 |
24.65 | 24.10 | 24.50 | 5,908 |
| 11 Jul 19 |
24.40000 -0.35 |
24.70 | 24.30 | 24.70 | 8,422 |
| 10 Jul 19 |
24.75000 -0.05 |
24.95 | 24.45 | 24.80 | 19,831 |
| 09 Jul 19 |
24.80000 -0.55 |
25.50 | 24.80 | 25.50 | 17,870 |
| 08 Jul 19 |
25.35000 +0.05 |
25.60 | 25.35 | 25.35 | 6,645 |
| 05 Jul 19 |
25.30000 -0.60 |
26.00 | 25.30 | 26.00 | 9,887 |
| 04 Jul 19 |
25.90000 -0.10 |
26.05 | 25.75 | 26.05 | 4,577 |
| 03 Jul 19 |
26.00000 +0.30 |
26.00 | 25.60 | 25.60 | 19,952 |
| 02 Jul 19 |
25.70000 +0.40 |
25.70 | 25.30 | 25.40 | 13,052 |
| 01 Jul 19 |
25.30000 -0.15 |
25.80 | 25.30 | 25.55 | 6,988 |
| 28 Jun 19 |
25.45000 +0.10 |
25.50 | 25.10 | 25.50 | 10,689 |
| 27 Jun 19 |
25.35000 +0.30 |
25.35 | 24.90 | 25.10 | 8,557 |
| 26 Jun 19 |
25.05000 -0.40 |
25.75 | 24.95 | 25.75 | 29,885 |
| 25 Jun 19 |
25.45000 -0.25 |
25.90 | 25.40 | 25.90 | 11,464 |
| 24 Jun 19 |
25.70000 -0.40 |
26.25 | 25.45 | 26.15 | 11,913 |
| 21 Jun 19 |
26.10000 +0.50 |
26.10 | 25.55 | 25.55 | 51,383 |
| 20 Jun 19 |
25.60000 +0.15 |
26.05 | 25.40 | 25.40 | 13,470 |
| 19 Jun 19 |
25.45000 -0.85 |
26.20 | 25.00 | 26.15 | 38,154 |
| 18 Jun 19 |
26.30000 +0.40 |
26.60 | 25.80 | 25.85 | 11,183 |
| 17 Jun 19 |
25.90000 -0.20 |
26.55 | 25.90 | 26.55 | 12,296 |
| 14 Jun 19 |
26.10000 -0.45 |
26.70 | 26.10 | 26.40 | 26,078 |
| 13 Jun 19 |
26.55000 -0.10 |
26.75 | 26.20 | 26.65 | 15,282 |
| 12 Jun 19 |
26.65000 +0.20 |
26.65 | 26.10 | 26.10 | 6,467 |
| 11 Jun 19 |
26.45000 -0.10 |
26.75 | 26.25 | 26.30 | 7,762 |
| 07 Jun 19 |
26.55000 +0.25 |
26.75 | 26.25 | 26.45 | 8,329 |
| 06 Jun 19 |
26.30000 -0.45 |
26.65 | 25.95 | 26.55 | 19,123 |
| 05 Jun 19 |
26.75000 +0.50 |
26.80 | 26.35 | 26.60 | 23,266 |
| 04 Jun 19 |
26.25000 +0.60 |
26.30 | 25.40 | 25.45 | 14,919 |
| 03 Jun 19 |
25.65000 +0.30 |
25.65 | 25.15 | 25.15 | 6,917 |
| 31 May 19 |
25.35000 -1.25 |
26.50 | 25.25 | 26.50 | 19,383 |
| 30 May 19 |
26.60000 +0.15 |
26.65 | 26.40 | 26.65 | 11,301 |
| 29 May 19 |
26.45000 -0.65 |
26.45 | 25.65 | 26.25 | 14,112 |
| 28 May 19 |
27.10000 +0.60 |
27.10 | 26.15 | 26.40 | 35,114 |
| 27 May 19 |
26.50000 +0.20 |
26.50 | 26.15 | 26.40 | 7,402 |
| 24 May 19 |
26.30000 -0.10 |
26.55 | 26.20 | 26.50 | 5,602 |
| 23 May 19 |
26.40000 -0.40 |
26.65 | 26.00 | 26.60 | 10,188 |
| 22 May 19 |
26.80000 +0.00 |
26.80 | 26.50 | 26.70 | 7,542 |
| 21 May 19 |
26.80000 +0.25 |
26.80 | 26.55 | 26.65 | 5,227 |
| 20 May 19 |
26.55000 -0.20 |
26.70 | 26.45 | 26.60 | 8,044 |
| 17 May 19 |
26.75000 +0.60 |
27.05 | 26.30 | 26.40 | 25,131 |
| 16 May 19 |
26.15000 +0.40 |
26.25 | 25.55 | 25.55 | 9,610 |
| 15 May 19 |
25.75000 +0.40 |
25.80 | 25.30 | 25.70 | 8,084 |
| 14 May 19 |
25.35000 +0.25 |
25.70 | 25.20 | 25.40 | 8,687 |
| 13 May 19 |
25.10000 -0.50 |
25.65 | 24.65 | 25.65 | 18,477 |
| 10 May 19 |
25.60000 +0.10 |
26.70 | 25.60 | 25.90 | 27,014 |
| 09 May 19 |
25.50000 -0.55 |
26.30 | 25.50 | 26.30 | 17,992 |
| 08 May 19 |
26.05000 -0.05 |
26.25 | 25.90 | 25.90 | 11,593 |
| 07 May 19 |
26.10000 +0.10 |
26.20 | 25.95 | 26.15 | 8,732 |
| 06 May 19 |
26.00000 -0.05 |
26.20 | 25.75 | 26.00 | 8,906 |
| 03 May 19 |
26.05000 +0.20 |
26.15 | 25.90 | 26.10 | 7,619 |
| 02 May 19 |
25.85000 -0.40 |
26.10 | 25.80 | 26.10 | 10,907 |
| 30 Apr 19 |
26.25000 +0.15 |
26.40 | 25.95 | 26.30 | 12,218 |
| 29 Apr 19 |
26.10000 -0.20 |
26.45 | 25.80 | 26.40 | 10,799 |
| 26 Apr 19 |
26.30000 +0.35 |
26.35 | 25.70 | 25.70 | 5,048 |
| 25 Apr 19 |
25.95000 -0.45 |
26.60 | 25.75 | 26.55 | 10,112 |
| 24 Apr 19 |
26.40000 -0.25 |
26.65 | 26.25 | 26.65 | 4,345 |
| 23 Apr 19 |
26.65000 +0.20 |
26.65 | 26.00 | 26.45 | 8,060 |
| 18 Apr 19 |
26.45000 +0.45 |
26.45 | 25.80 | 25.95 | 13,982 |
| 17 Apr 19 |
26.00000 +0.15 |
26.25 | 25.80 | 25.95 | 12,750 |
| 16 Apr 19 |
25.85000 +0.30 |
25.95 | 25.60 | 25.70 | 9,973 |
| 15 Apr 19 |
25.55000 +0.25 |
25.80 | 25.35 | 25.35 | 13,244 |
| 12 Apr 19 |
25.30000 +0.65 |
25.55 | 24.50 | 24.90 | 23,909 |
| 11 Apr 19 |
24.65000 -0.25 |
24.90 | 24.55 | 24.85 | 10,508 |
| 10 Apr 19 |
24.90000 -0.20 |
25.30 | 24.90 | 25.05 | 13,130 |
| 09 Apr 19 |
25.10000 -0.25 |
25.60 | 25.10 | 25.30 | 17,650 |
| 08 Apr 19 |
25.35000 +0.25 |
25.60 | 25.25 | 25.25 | 9,541 |
| 05 Apr 19 |
25.10000 -0.05 |
25.35 | 25.10 | 25.10 | 8,864 |
| 04 Apr 19 |
25.15000 +0.05 |
25.50 | 25.05 | 25.05 | 17,687 |
| 03 Apr 19 |
25.10000 -0.10 |
25.55 | 25.05 | 25.20 | 21,708 |
| 02 Apr 19 |
25.20000 -0.85 |
26.20 | 25.20 | 26.05 | 34,481 |
| 01 Apr 19 |
26.05000 +0.70 |
26.20 | 25.40 | 25.40 | 16,036 |
| 29 Mar 19 |
25.35000 +0.55 |
25.55 | 24.90 | 25.20 | 15,267 |
| 28 Mar 19 |
24.80000 +0.55 |
25.05 | 24.35 | 24.75 | 11,451 |
| 27 Mar 19 |
24.25000 +0.00 |
24.60 | 24.15 | 24.40 | 7,785 |
| 26 Mar 19 |
24.25000 -0.10 |
24.65 | 24.15 | 24.30 | 9,007 |
| 25 Mar 19 |
24.35000 -0.20 |
24.70 | 24.20 | 24.70 | 9,546 |
| 22 Mar 19 |
24.55000 -0.30 |
25.05 | 24.55 | 24.75 | 13,674 |
| 21 Mar 19 |
24.85000 +0.10 |
25.00 | 24.55 | 25.00 | 8,273 |
| 20 Mar 19 |
24.75000 -0.25 |
25.15 | 24.50 | 25.05 | 13,342 |
| 19 Mar 19 |
25.00000 +0.15 |
25.25 | 24.90 | 24.90 | 18,432 |
| 18 Mar 19 |
24.85000 +0.15 |
24.85 | 24.50 | 24.60 | 6,121 |
| 15 Mar 19 |
24.70000 -0.05 |
24.70 | 24.35 | 24.65 | 61,758 |
| 14 Mar 19 |
24.75000 +0.00 |
24.75 | 24.55 | 24.70 | 5,571 |
| 13 Mar 19 |
24.75000 +0.20 |
24.90 | 24.45 | 24.70 | 11,946 |
| 12 Mar 19 |
24.55000 +0.50 |
24.65 | 24.05 | 24.30 | 12,306 |
| 11 Mar 19 |
24.05000 +0.10 |
24.10 | 23.80 | 24.05 | 18,948 |
| 08 Mar 19 |
23.95000 -0.45 |
24.35 | 23.85 | 24.35 | 20,970 |
| 07 Mar 19 |
24.40000 -0.40 |
25.00 | 24.20 | 25.00 | 24,240 |
| 06 Mar 19 |
24.80000 +0.45 |
24.85 | 24.35 | 24.55 | 10,024 |
| 05 Mar 19 |
24.35000 -0.35 |
24.90 | 24.10 | 24.90 | 11,816 |
| 04 Mar 19 |
24.70000 +0.05 |
25.00 | 24.60 | 24.70 | 15,700 |
| 01 Mar 19 |
24.65000 +0.25 |
24.65 | 24.30 | 24.35 | 7,396 |
| 28 Feb 19 |
24.40000 +0.25 |
24.40 | 23.95 | 24.25 | 21,132 |
| 27 Feb 19 |
24.15000 -0.20 |
24.50 | 23.95 | 24.20 | 14,990 |
| 26 Feb 19 |
24.35000 -0.10 |
24.45 | 24.15 | 24.45 | 10,806 |
| 25 Feb 19 |
24.45000 +0.35 |
24.60 | 24.20 | 24.30 | 12,496 |
| 22 Feb 19 |
24.10000 +0.05 |
24.25 | 23.80 | 23.80 | 10,905 |
| 21 Feb 19 |
24.05000 +0.05 |
24.15 | 23.75 | 24.15 | 14,935 |
| 20 Feb 19 |
24.00000 +0.95 |
24.30 | 23.60 | 23.75 | 29,945 |
| 19 Feb 19 |
23.05000 -0.20 |
23.25 | 22.80 | 23.15 | 6,858 |
| 18 Feb 19 |
23.25000 +0.00 |
23.55 | 23.15 | 23.15 | 11,917 |
| 15 Feb 19 |
23.25000 +0.65 |
23.25 | 22.55 | 22.60 | 11,528 |
| 14 Feb 19 |
22.60000 -0.15 |
22.90 | 22.60 | 22.90 | 23,673 |
| 13 Feb 19 |
22.75000 +0.15 |
22.85 | 22.60 | 22.75 | 20,366 |
| 12 Feb 19 |
22.60000 -0.15 |
23.10 | 22.45 | 23.10 | 23,066 |
| 11 Feb 19 |
22.75000 +0.15 |
23.00 | 22.70 | 22.70 | 32,332 |
| 08 Feb 19 |
22.60000 -0.60 |
23.30 | 22.45 | 23.30 | 24,649 |
| 07 Feb 19 |
23.20000 -0.80 |
24.25 | 23.15 | 24.25 | 29,542 |
| 06 Feb 19 |
24.00000 -0.20 |
24.35 | 23.95 | 24.35 | 11,383 |
| 05 Feb 19 |
24.20000 +0.15 |
24.40 | 24.05 | 24.40 | 7,626 |
| 04 Feb 19 |
24.05000 -0.15 |
24.10 | 23.70 | 24.10 | 21,278 |
| 01 Feb 19 |
24.20000 +0.35 |
24.25 | 23.90 | 24.15 | 12,804 |
| 31 Jan 19 |
23.85000 -0.30 |
24.30 | 23.80 | 24.05 | 13,422 |
| 30 Jan 19 |
24.15000 +0.10 |
24.15 | 23.80 | 23.80 | 5,855 |
| 29 Jan 19 |
24.05000 +0.10 |
24.05 | 23.75 | 24.05 | 12,991 |
| 28 Jan 19 |
23.95000 -0.10 |
24.20 | 23.75 | 24.15 | 17,026 |
| 25 Jan 19 |
24.05000 +0.15 |
24.05 | 23.80 | 23.95 | 30,725 |
| 24 Jan 19 |
23.90000 +0.15 |
23.90 | 23.50 | 23.80 | 20,275 |
| 23 Jan 19 |
23.75000 -0.55 |
24.30 | 23.55 | 24.20 | 28,236 |
| 22 Jan 19 |
24.30000 -0.50 |
24.90 | 24.15 | 24.90 | 24,198 |
| 21 Jan 19 |
24.80000 +0.75 |
24.80 | 24.00 | 24.25 | 41,374 |
| 18 Jan 19 |
24.05000 +0.90 |
24.05 | 23.00 | 23.00 | 29,257 |
| 17 Jan 19 |
23.15000 +0.00 |
23.35 | 22.80 | 23.35 | 24,885 |
| 16 Jan 19 |
23.15000 +0.95 |
23.15 | 22.15 | 22.30 | 30,331 |
| 15 Jan 19 |
22.20000 -0.30 |
22.55 | 22.00 | 22.50 | 33,535 |
| 14 Jan 19 |
22.50000 +0.40 |
22.50 | 22.05 | 22.35 | 30,279 |
| 11 Jan 19 |
22.10000 -0.45 |
22.75 | 22.00 | 22.75 | 23,495 |
| 10 Jan 19 |
22.55000 +0.05 |
22.75 | 22.25 | 22.75 | 20,798 |
| 09 Jan 19 |
22.50000 +0.90 |
22.50 | 21.60 | 21.90 | 42,444 |
| 08 Jan 19 |
21.60000 -0.05 |
22.25 | 21.40 | 21.70 | 27,879 |
| 07 Jan 19 |
21.65000 +0.60 |
21.75 | 21.25 | 21.25 | 15,728 |
| 04 Jan 19 |
21.05000 +0.10 |
21.25 | 20.70 | 21.05 | 25,560 |
| 03 Jan 19 |
20.95000 +0.25 |
21.10 | 20.60 | 20.90 | 17,367 |
| 02 Jan 19 |
20.70000 +0.10 |
21.05 | 20.55 | 20.80 | 17,996 |
| 28 Dec 18 |
20.60000 +0.70 |
20.75 | 19.96 | 20.00 | 17,858 |
| 27 Dec 18 |
19.90000 -0.40 |
20.55 | 19.80 | 20.10 | 40,680 |
| 21 Dec 18 |
20.30000 +0.30 |
20.45 | 19.94 | 20.00 | 90,398 |
| 20 Dec 18 |
20.00000 -0.10 |
20.30 | 19.94 | 20.05 | 22,354 |
| 19 Dec 18 |
20.10000 -0.25 |
20.60 | 20.10 | 20.30 | 25,063 |
| 18 Dec 18 |
20.35000 -0.25 |
21.10 | 20.30 | 20.80 | 32,656 |
| 17 Dec 18 |
20.60000 -0.70 |
21.45 | 20.60 | 21.35 | 27,684 |
| 14 Dec 18 |
21.30000 -0.80 |
22.05 | 21.25 | 22.05 | 36,037 |
| 13 Dec 18 |
22.10000 -0.45 |
22.65 | 22.00 | 22.65 | 20,845 |
| 12 Dec 18 |
22.55000 +0.25 |
22.60 | 22.20 | 22.50 | 13,600 |
| 11 Dec 18 |
22.30000 +0.05 |
22.65 | 22.20 | 22.50 | 11,130 |
| 10 Dec 18 |
22.25000 -0.05 |
22.35 | 21.85 | 22.10 | 22,082 |
| 07 Dec 18 |
22.30000 -0.30 |
22.80 | 22.25 | 22.70 | 18,349 |
| 06 Dec 18 |
22.60000 -0.45 |
23.15 | 22.00 | 23.15 | 36,500 |
| 05 Dec 18 |
23.05000 -0.40 |
23.55 | 22.90 | 23.55 | 14,557 |
| 04 Dec 18 |
23.45000 +0.35 |
24.05 | 23.25 | 23.30 | 19,970 |
| 03 Dec 18 |
23.10000 -0.05 |
23.60 | 23.05 | 23.40 | 17,875 |
| 30 Nov 18 |
23.15000 -0.50 |
23.45 | 22.80 | 23.40 | 29,419 |
| 29 Nov 18 |
23.65000 +0.45 |
23.65 | 23.20 | 23.50 | 13,906 |
| 28 Nov 18 |
23.20000 -0.15 |
23.45 | 23.00 | 23.45 | 15,597 |
| 27 Nov 18 |
23.35000 +0.00 |
23.55 | 23.30 | 23.50 | 9,265 |
| 26 Nov 18 |
23.35000 +0.35 |
23.35 | 23.05 | 23.25 | 9,762 |
| 23 Nov 18 |
23.00000 -0.05 |
23.10 | 22.70 | 22.95 | 15,383 |
| 22 Nov 18 |
23.05000 -0.25 |
23.40 | 22.90 | 23.35 | 15,391 |
| 21 Nov 18 |
23.30000 +0.35 |
23.40 | 23.05 | 23.15 | 20,695 |
| 20 Nov 18 |
22.95000 -0.65 |
23.55 | 22.45 | 23.55 | 57,881 |
| 19 Nov 18 |
23.60000 -0.55 |
24.60 | 23.55 | 24.35 | 30,297 |
| 16 Nov 18 |
24.15000 +0.20 |
24.40 | 23.80 | 24.00 | 22,138 |
| 15 Nov 18 |
23.95000 -0.55 |
24.90 | 23.75 | 24.50 | 33,657 |
| 14 Nov 18 |
24.50000 -0.45 |
25.10 | 24.50 | 25.05 | 35,452 |
| 13 Nov 18 |
24.95000 -0.20 |
25.40 | 24.00 | 25.25 | 34,430 |
| 12 Nov 18 |
25.15000 -0.50 |
25.90 | 25.15 | 25.65 | 16,301 |
| 09 Nov 18 |
25.65000 -0.40 |
26.00 | 25.65 | 25.95 | 11,280 |
| 08 Nov 18 |
26.05000 -0.45 |
27.25 | 25.90 | 26.55 | 21,944 |
| 07 Nov 18 |
26.50000 -0.20 |
26.80 | 26.35 | 26.70 | 15,252 |
| 06 Nov 18 |
26.70000 +0.30 |
27.10 | 26.55 | 26.55 | 13,921 |
| 05 Nov 18 |
26.40000 -0.10 |
26.70 | 26.30 | 26.65 | 10,422 |
| 02 Nov 18 |
26.50000 +0.65 |
26.65 | 26.00 | 26.15 | 15,267 |
| 01 Nov 18 |
25.85000 +0.10 |
26.15 | 25.55 | 25.55 | 8,093 |
| 31 Oct 18 |
25.75000 +0.50 |
26.00 | 25.50 | 25.50 | 13,615 |
| 30 Oct 18 |
25.25000 -0.30 |
25.75 | 25.20 | 25.55 | 7,408 |
| 29 Oct 18 |
25.55000 +0.45 |
25.95 | 25.10 | 25.35 | 16,901 |
| 26 Oct 18 |
25.10000 -0.15 |
25.20 | 24.80 | 24.85 | 15,505 |
| 25 Oct 18 |
25.25000 +0.85 |
25.60 | 24.20 | 24.25 | 36,284 |
| 24 Oct 18 |
24.40000 -1.50 |
26.10 | 24.40 | 26.05 | 98,411 |
| 23 Oct 18 |
25.90000 -0.50 |
26.40 | 25.85 | 26.40 | 17,096 |
| 22 Oct 18 |
26.40000 -0.10 |
26.80 | 26.40 | 26.80 | 13,095 |
| 19 Oct 18 |
26.50000 -0.20 |
26.85 | 26.50 | 26.75 | 10,643 |
| 18 Oct 18 |
26.70000 -0.05 |
27.05 | 26.65 | 26.85 | 13,886 |
| 17 Oct 18 |
26.75000 +0.00 |
27.15 | 26.65 | 27.00 | 11,721 |
| 16 Oct 18 |
26.75000 +0.15 |
26.95 | 26.60 | 26.90 | 13,536 |
| 15 Oct 18 |
26.60000 +0.05 |
26.85 | 26.55 | 26.80 | 10,995 |
| 12 Oct 18 |
26.55000 -1.05 |
27.70 | 26.40 | 27.60 | 42,817 |
| 11 Oct 18 |
27.60000 -0.85 |
28.35 | 27.55 | 28.30 | 45,876 |
| 10 Oct 18 |
28.45000 -0.30 |
28.90 | 28.45 | 28.75 | 12,768 |
| 09 Oct 18 |
28.75000 +0.15 |
28.75 | 28.45 | 28.50 | 13,043 |
| 08 Oct 18 |
28.60000 +0.00 |
28.65 | 28.45 | 28.55 | 14,093 |
| 05 Oct 18 |
28.60000 -0.60 |
29.40 | 28.60 | 29.20 | 29,631 |
| 04 Oct 18 |
29.20000 -0.25 |
29.75 | 29.00 | 29.45 | 33,503 |
| 02 Oct 18 |
29.45000 +0.30 |
29.45 | 29.05 | 29.05 | 12,974 |
| 01 Oct 18 |
29.15000 +0.45 |
29.35 | 28.85 | 29.00 | 13,431 |
| 28 Sep 18 |
28.70000 -0.50 |
29.25 | 28.70 | 29.15 | 18,958 |
| 27 Sep 18 |
29.20000 -0.05 |
29.25 | 29.00 | 29.15 | 10,611 |
| 26 Sep 18 |
29.25000 +0.25 |
29.45 | 28.95 | 29.00 | 16,025 |
| 25 Sep 18 |
29.00000 -0.15 |
29.25 | 28.90 | 29.25 | 7,558 |
| 24 Sep 18 |
29.15000 +0.35 |
29.20 | 28.70 | 28.80 | 12,715 |
| 21 Sep 18 |
28.80000 +0.40 |
28.80 | 28.40 | 28.40 | 60,469 |
| 20 Sep 18 |
28.40000 -0.20 |
28.80 | 28.40 | 28.80 | 18,782 |
| 19 Sep 18 |
28.60000 -0.25 |
29.15 | 28.60 | 28.90 | 16,283 |
| 18 Sep 18 |
28.85000 +0.30 |
28.85 | 28.45 | 28.45 | 12,169 |
| 17 Sep 18 |
28.55000 +0.00 |
28.70 | 28.40 | 28.45 | 10,347 |
| 14 Sep 18 |
28.55000 +0.05 |
28.60 | 28.30 | 28.40 | 10,440 |
| 13 Sep 18 |
28.50000 +0.20 |
28.65 | 28.30 | 28.35 | 18,644 |
| 12 Sep 18 |
28.30000 -0.20 |
28.70 | 28.30 | 28.40 | 10,585 |
| 11 Sep 18 |
28.50000 -0.05 |
28.80 | 28.40 | 28.50 | 10,242 |
| 10 Sep 18 |
28.55000 -0.10 |
28.80 | 28.50 | 28.65 | 7,535 |
| 07 Sep 18 |
28.65000 +0.25 |
28.80 | 28.55 | 28.70 | 8,035 |
| 06 Sep 18 |
28.40000 -0.40 |
28.90 | 28.40 | 28.75 | 11,613 |
| 05 Sep 18 |
28.80000 +0.15 |
28.95 | 28.60 | 28.60 | 10,242 |
| 04 Sep 18 |
28.65000 -0.10 |
28.90 | 28.55 | 28.90 | 5,759 |
| 03 Sep 18 |
28.75000 +0.05 |
28.80 | 28.60 | 28.65 | 13,942 |
| 31 Aug 18 |
28.70000 -0.25 |
29.05 | 28.70 | 28.85 | 12,627 |
| 30 Aug 18 |
28.95000 -0.10 |
29.10 | 28.90 | 29.00 | 13,522 |
| 29 Aug 18 |
29.05000 +0.05 |
29.30 | 29.00 | 29.05 | 16,158 |
| 28 Aug 18 |
29.00000 -0.25 |
29.35 | 28.95 | 29.35 | 15,855 |
| 27 Aug 18 |
29.25000 +0.20 |
29.50 | 29.00 | 29.50 | 7,780 |
| 24 Aug 18 |
29.05000 +0.10 |
29.40 | 28.90 | 29.00 | 9,269 |
| 23 Aug 18 |
28.95000 +0.10 |
29.20 | 28.90 | 28.90 | 7,227 |
| 22 Aug 18 |
28.85000 -0.25 |
29.45 | 28.80 | 29.20 | 25,219 |
| 21 Aug 18 |
29.10000 -0.15 |
29.60 | 29.10 | 29.40 | 13,356 |
| 20 Aug 18 |
29.25000 +0.25 |
29.60 | 29.20 | 29.20 | 12,243 |
| 17 Aug 18 |
29.00000 -0.50 |
29.65 | 28.85 | 29.60 | 12,888 |
| 16 Aug 18 |
29.50000 +0.05 |
29.70 | 29.30 | 29.60 | 12,004 |
| 15 Aug 18 |
29.45000 -0.25 |
29.85 | 29.35 | 29.75 | 22,903 |
| 14 Aug 18 |
29.70000 +0.00 |
29.90 | 29.60 | 29.90 | 9,471 |
| 13 Aug 18 |
29.70000 +0.25 |
29.90 | 29.45 | 29.45 | 16,908 |
| 10 Aug 18 |
29.45000 -0.35 |
30.00 | 29.40 | 29.85 | 15,962 |
| 09 Aug 18 |
29.80000 +0.00 |
30.05 | 29.65 | 29.85 | 12,567 |
| 08 Aug 18 |
29.80000 +0.10 |
29.85 | 29.40 | 29.60 | 39,955 |
| 07 Aug 18 |
29.70000 +0.15 |
29.80 | 29.25 | 29.80 | 25,105 |
| 06 Aug 18 |
29.55000 -0.20 |
29.95 | 29.50 | 29.90 | 13,344 |
| 03 Aug 18 |
29.75000 +0.85 |
30.15 | 29.10 | 29.10 | 20,218 |
| 02 Aug 18 |
28.90000 -0.25 |
29.25 | 28.90 | 29.00 | 8,537 |
| 01 Aug 18 |
29.15000 +0.10 |
29.50 | 29.05 | 29.25 | 8,980 |
| 31 Jul 18 |
29.05000 -0.25 |
29.50 | 29.05 | 29.50 | 14,255 |
| 30 Jul 18 |
29.30000 +0.00 |
29.60 | 29.05 | 29.05 | 13,825 |
| 27 Jul 18 |
29.30000 +0.15 |
29.75 | 29.00 | 29.00 | 12,669 |
| 26 Jul 18 |
29.15000 +0.40 |
29.30 | 28.90 | 28.90 | 9,335 |
| 25 Jul 18 |
28.75000 -0.40 |
29.70 | 28.75 | 29.40 | 9,548 |
| 24 Jul 18 |
29.15000 +0.50 |
29.45 | 28.70 | 28.75 | 13,425 |
| 23 Jul 18 |
28.65000 -0.05 |
28.90 | 28.55 | 28.55 | 9,499 |
| 20 Jul 18 |
28.70000 -0.25 |
29.00 | 28.60 | 28.90 | 11,664 |
| 19 Jul 18 |
28.95000 +0.20 |
29.05 | 28.70 | 28.90 | 7,642 |
| 18 Jul 18 |
28.75000 +0.00 |
29.05 | 28.65 | 28.90 | 20,309 |
| 17 Jul 18 |
28.75000 -0.05 |
29.00 | 28.65 | 28.95 | 8,023 |
| 16 Jul 18 |
28.80000 -0.10 |
29.10 | 28.70 | 29.10 | 8,304 |
| 13 Jul 18 |
28.90000 +0.30 |
29.00 | 28.65 | 28.65 | 8,129 |
| 12 Jul 18 |
28.60000 +0.15 |
28.85 | 28.50 | 28.60 | 10,839 |
| 11 Jul 18 |
28.45000 -0.30 |
28.65 | 28.30 | 28.60 | 11,339 |
| 10 Jul 18 |
28.75000 +0.05 |
28.85 | 28.55 | 28.75 | 6,780 |
| 09 Jul 18 |
28.70000 -0.20 |
28.95 | 28.60 | 28.95 | 9,632 |
| 06 Jul 18 |
28.90000 +0.25 |
28.90 | 28.55 | 28.80 | 12,105 |
| 05 Jul 18 |
28.65000 -0.20 |
29.00 | 28.55 | 29.00 | 9,950 |
| 04 Jul 18 |
28.85000 -0.15 |
29.05 | 28.70 | 28.80 | 13,566 |
| 03 Jul 18 |
29.00000 +0.20 |
29.10 | 28.85 | 28.95 | 15,559 |
| 02 Jul 18 |
28.80000 -0.20 |
29.10 | 28.55 | 28.60 | 13,111 |
| 29 Jun 18 |
29.00000 +0.40 |
29.05 | 28.55 | 28.65 | 25,222 |
| 28 Jun 18 |
28.60000 -0.20 |
28.90 | 28.45 | 28.90 | 22,664 |
| 27 Jun 18 |
28.80000 -0.05 |
29.00 | 28.40 | 28.95 | 17,416 |
| 26 Jun 18 |
28.85000 -0.05 |
28.90 | 28.65 | 28.85 | 17,046 |
| 25 Jun 18 |
28.90000 -0.75 |
29.65 | 28.70 | 29.45 | 32,625 |
| 22 Jun 18 |
29.65000 +1.05 |
29.65 | 28.40 | 28.75 | 99,664 |
| 21 Jun 18 |
28.60000 -0.30 |
29.05 | 28.45 | 28.85 | 25,007 |
| 20 Jun 18 |
28.90000 +0.65 |
28.90 | 28.15 | 28.30 | 38,072 |
| 19 Jun 18 |
28.25000 +0.10 |
28.30 | 28.00 | 28.05 | 18,549 |
| 18 Jun 18 |
28.15000 -0.10 |
28.30 | 28.15 | 28.20 | 8,250 |
| 15 Jun 18 |
28.25000 -0.25 |
28.60 | 28.25 | 28.35 | 25,861 |
| 14 Jun 18 |
28.50000 +0.60 |
28.65 | 28.00 | 28.00 | 23,181 |
| 13 Jun 18 |
27.90000 -0.30 |
28.50 | 27.90 | 28.40 | 49,677 |
| 12 Jun 18 |
28.20000 -0.30 |
28.60 | 28.20 | 28.45 | 23,093 |
| 11 Jun 18 |
28.50000 +0.35 |
28.50 | 28.10 | 28.15 | 11,339 |
| 08 Jun 18 |
28.15000 -0.45 |
28.50 | 28.00 | 28.50 | 11,729 |
| 07 Jun 18 |
28.60000 +0.00 |
28.75 | 28.35 | 28.60 | 19,439 |
| 06 Jun 18 |
28.60000 -0.85 |
28.80 | 28.45 | 28.80 | 22,521 |
| 05 Jun 18 |
29.45000 +0.20 |
29.45 | 29.00 | 29.35 | 14,207 |
| 04 Jun 18 |
29.25000 +0.30 |
29.25 | 28.95 | 28.95 | 24,181 |
| 01 Jun 18 |
28.95000 -0.40 |
29.35 | 28.85 | 29.30 | 16,467 |
| 31 May 18 |
29.35000 +0.05 |
29.35 | 28.90 | 29.30 | 17,997 |
| 30 May 18 |
29.30000 +0.75 |
29.30 | 28.50 | 28.50 | 26,145 |
| 29 May 18 |
28.55000 -0.15 |
28.75 | 28.40 | 28.60 | 16,005 |
| 28 May 18 |
28.70000 +0.20 |
28.75 | 28.50 | 28.60 | 9,618 |
| 25 May 18 |
28.50000 +0.20 |
28.70 | 28.25 | 28.35 | 9,208 |
| 24 May 18 |
28.30000 -0.15 |
28.55 | 28.25 | 28.50 | 10,482 |
| 23 May 18 |
28.45000 -0.05 |
28.55 | 28.25 | 28.55 | 19,787 |
| 22 May 18 |
28.50000 -0.35 |
28.90 | 28.50 | 28.85 | 15,460 |
| 18 May 18 |
28.85000 +0.20 |
28.95 | 28.60 | 28.60 | 12,788 |
| 17 May 18 |
28.65000 -0.10 |
29.10 | 28.65 | 29.05 | 16,202 |
| 16 May 18 |
28.75000 +0.50 |
28.85 | 28.30 | 28.40 | 14,917 |
| 15 May 18 |
28.25000 -0.05 |
28.50 | 28.20 | 28.35 | 13,613 |
| 14 May 18 |
28.30000 -0.20 |
28.60 | 28.25 | 28.55 | 19,319 |
| 11 May 18 |
28.50000 +0.00 |
28.85 | 28.50 | 28.55 | 10,631 |
| 10 May 18 |
28.50000 -0.25 |
28.90 | 28.50 | 28.75 | 8,640 |
| 09 May 18 |
28.75000 +0.25 |
29.15 | 28.55 | 28.60 | 15,935 |
| 08 May 18 |
28.50000 -0.65 |
29.15 | 28.50 | 29.00 | 30,834 |
| 07 May 18 |
29.15000 +0.70 |
29.45 | 28.70 | 28.70 | 22,100 |
| 04 May 18 |
28.45000 +0.10 |
28.75 | 28.35 | 28.35 | 14,817 |
| 03 May 18 |
28.35000 -0.50 |
28.85 | 28.30 | 28.85 | 18,356 |
| 02 May 18 |
28.85000 -0.10 |
29.15 | 28.75 | 29.00 | 24,893 |
| 30 Apr 18 |
28.95000 +0.80 |
29.15 | 28.25 | 28.30 | 40,058 |
| 27 Apr 18 |
28.15000 +0.25 |
28.25 | 27.80 | 27.80 | 22,873 |
| 26 Apr 18 |
27.90000 -0.10 |
28.10 | 27.80 | 28.05 | 11,255 |
| 25 Apr 18 |
28.00000 -0.15 |
28.10 | 27.65 | 27.95 | 28,720 |
| 24 Apr 18 |
28.15000 -0.15 |
28.35 | 28.00 | 28.20 | 11,817 |
| 23 Apr 18 |
28.30000 +0.05 |
28.60 | 28.05 | 28.60 | 12,759 |
| 20 Apr 18 |
28.25000 +0.00 |
28.55 | 28.10 | 28.35 | 27,693 |
| 19 Apr 18 |
28.25000 +0.30 |
28.25 | 27.95 | 28.15 | 9,855 |
| 18 Apr 18 |
27.95000 +0.35 |
28.00 | 27.50 | 27.70 | 21,830 |
| 17 Apr 18 |
27.60000 +0.15 |
27.70 | 27.45 | 27.65 | 14,513 |
| 16 Apr 18 |
27.45000 +0.00 |
27.75 | 27.30 | 27.55 | 25,729 |
| 13 Apr 18 |
27.45000 -0.15 |
27.60 | 27.25 | 27.55 | 29,236 |
| 12 Apr 18 |
27.60000 +0.10 |
27.80 | 27.50 | 27.50 | 23,036 |
| 11 Apr 18 |
27.50000 +0.40 |
27.70 | 27.20 | 27.30 | 45,668 |
| 10 Apr 18 |
27.10000 -0.35 |
27.70 | 27.10 | 27.70 | 30,621 |
| 09 Apr 18 |
27.45000 -0.20 |
27.80 | 27.25 | 27.75 | 37,562 |
| 06 Apr 18 |
27.65000 -0.35 |
28.00 | 27.60 | 28.00 | 25,701 |
| 05 Apr 18 |
28.00000 -0.05 |
28.35 | 28.00 | 28.25 | 28,906 |
| 04 Apr 18 |
28.05000 -0.25 |
28.50 | 28.05 | 28.35 | 44,957 |
| 03 Apr 18 |
28.30000 -0.35 |
28.80 | 28.15 | 28.80 | 20,290 |
| 29 Mar 18 |
28.65000 +0.55 |
28.65 | 28.25 | 28.35 | 25,973 |
| 28 Mar 18 |
28.10000 -0.25 |
28.40 | 28.10 | 28.40 | 29,491 |
| 27 Mar 18 |
28.35000 +0.20 |
28.45 | 28.25 | 28.45 | 11,451 |
| 26 Mar 18 |
28.15000 +0.15 |
28.55 | 28.10 | 28.15 | 13,821 |
| 23 Mar 18 |
28.00000 -0.05 |
28.35 | 27.80 | 28.15 | 16,246 |
| 22 Mar 18 |
28.05000 -0.80 |
28.80 | 27.65 | 28.80 | 41,522 |
| 21 Mar 18 |
28.85000 -0.10 |
29.15 | 28.75 | 28.85 | 16,942 |
| 20 Mar 18 |
28.95000 +0.10 |
29.05 | 28.55 | 29.05 | 12,863 |
| 19 Mar 18 |
28.85000 -0.15 |
29.20 | 28.65 | 29.10 | 25,924 |
| 16 Mar 18 |
29.00000 -0.15 |
29.50 | 28.85 | 29.50 | 50,297 |
| 15 Mar 18 |
29.15000 -0.60 |
29.80 | 29.15 | 29.80 | 35,830 |
| 14 Mar 18 |
29.75000 -0.15 |
30.05 | 29.70 | 30.05 | 27,513 |
| 13 Mar 18 |
29.90000 -0.15 |
30.25 | 29.75 | 30.00 | 25,205 |
| 12 Mar 18 |
30.05000 +0.10 |
30.25 | 29.95 | 30.15 | 9,014 |
| 09 Mar 18 |
29.95000 +0.05 |
30.15 | 29.90 | 29.90 | 14,080 |
| 08 Mar 18 |
29.90000 +0.10 |
30.10 | 29.75 | 29.80 | 24,968 |
| 07 Mar 18 |
29.80000 -0.35 |
30.25 | 29.75 | 30.10 | 25,547 |
| 06 Mar 18 |
30.15000 +0.15 |
30.20 | 29.80 | 29.90 | 34,748 |
| 05 Mar 18 |
30.00000 +0.30 |
30.15 | 29.70 | 29.70 | 30,132 |
| 02 Mar 18 |
29.70000 -0.30 |
30.00 | 29.55 | 29.95 | 34,767 |
| 01 Mar 18 |
30.00000 +0.35 |
30.15 | 29.55 | 29.60 | 59,163 |
| 28 Feb 18 |
29.65000 -0.60 |
30.45 | 29.55 | 30.15 | 41,896 |
| 27 Feb 18 |
30.25000 +0.10 |
30.25 | 30.00 | 30.20 | 11,542 |
| 26 Feb 18 |
30.15000 +0.00 |
30.30 | 30.05 | 30.20 | 15,482 |
| 23 Feb 18 |
30.15000 +0.20 |
30.15 | 29.90 | 29.95 | 19,834 |
| 22 Feb 18 |
29.95000 -0.10 |
30.30 | 29.90 | 30.15 | 26,412 |
| 21 Feb 18 |
30.05000 -0.60 |
30.75 | 30.05 | 30.75 | 10,388 |
| 20 Feb 18 |
30.65000 +0.25 |
30.65 | 30.10 | 30.40 | 32,285 |
| 19 Feb 18 |
30.40000 -0.05 |
30.60 | 30.25 | 30.55 | 13,863 |
| 16 Feb 18 |
30.45000 +0.15 |
30.70 | 30.10 | 30.40 | 22,455 |
| 15 Feb 18 |
30.30000 +0.35 |
30.55 | 29.90 | 30.10 | 25,142 |
| 14 Feb 18 |
29.95000 +0.25 |
30.15 | 29.55 | 29.95 | 16,465 |
| 13 Feb 18 |
29.70000 -0.25 |
30.00 | 29.55 | 30.00 | 20,132 |
| 12 Feb 18 |
29.95000 +0.40 |
30.20 | 29.90 | 29.95 | 29,320 |
| 09 Feb 18 |
29.55000 -0.45 |
30.00 | 29.50 | 29.95 | 33,833 |
| 08 Feb 18 |
30.00000 -0.25 |
30.45 | 29.85 | 30.20 | 35,268 |
| 07 Feb 18 |
30.25000 +0.00 |
30.45 | 30.20 | 30.30 | 20,252 |
| 06 Feb 18 |
30.25000 -0.55 |
30.85 | 29.85 | 30.40 | 48,507 |
| 05 Feb 18 |
30.80000 -0.45 |
31.25 | 30.75 | 31.25 | 24,463 |
| 02 Feb 18 |
31.25000 +0.10 |
31.40 | 31.05 | 31.20 | 32,410 |
| 01 Feb 18 |
31.15000 -0.10 |
31.70 | 31.15 | 31.35 | 33,159 |
| 31 Jan 18 |
31.25000 -0.15 |
31.60 | 31.25 | 31.60 | 17,236 |
| 30 Jan 18 |
31.40000 -0.35 |
31.85 | 31.35 | 31.85 | 20,661 |
| 29 Jan 18 |
31.75000 +0.10 |
31.90 | 31.55 | 31.55 | 28,406 |
| 26 Jan 18 |
31.65000 +0.10 |
31.75 | 31.40 | 31.55 | 21,588 |
| 25 Jan 18 |
31.55000 -0.15 |
31.80 | 31.45 | 31.70 | 21,609 |
| 24 Jan 18 |
31.70000 -0.25 |
32.05 | 31.70 | 31.90 | 20,559 |
| 23 Jan 18 |
31.95000 +0.00 |
32.25 | 31.70 | 32.15 | 29,762 |
| 22 Jan 18 |
31.95000 -0.30 |
32.30 | 31.90 | 32.30 | 20,723 |
| 19 Jan 18 |
32.25000 +0.00 |
32.35 | 32.10 | 32.25 | 18,744 |
| 18 Jan 18 |
32.25000 +0.05 |
32.40 | 32.10 | 32.30 | 18,095 |
| 17 Jan 18 |
32.20000 -0.20 |
32.45 | 32.05 | 32.35 | 15,595 |
| 16 Jan 18 |
32.40000 -0.25 |
32.80 | 32.20 | 32.65 | 27,784 |
| 15 Jan 18 |
32.65000 +0.20 |
32.75 | 32.35 | 32.55 | 26,045 |
| 12 Jan 18 |
32.45000 +0.00 |
32.55 | 32.25 | 32.45 | 10,793 |
| 11 Jan 18 |
32.45000 -0.30 |
32.85 | 32.30 | 32.80 | 27,221 |
| 10 Jan 18 |
32.75000 -0.05 |
32.85 | 32.30 | 32.75 | 20,310 |
| 09 Jan 18 |
32.80000 +0.00 |
32.80 | 32.65 | 32.80 | 37,648 |
| 08 Jan 18 |
32.80000 -0.25 |
33.25 | 32.55 | 33.10 | 41,814 |
| 05 Jan 18 |
33.05000 +0.25 |
33.25 | 32.65 | 32.85 | 27,145 |
| 04 Jan 18 |
32.80000 +0.20 |
32.85 | 32.35 | 32.60 | 46,322 |
| 03 Jan 18 |
32.60000 +0.60 |
32.60 | 32.05 | 32.05 | 21,804 |
| 02 Jan 18 |
32.00000 -0.07 |
32.10 | 31.70 | 31.95 | 17,333 |
| 29 Dec 17 |
32.07000 +0.18 |
32.07 | 31.59 | 31.95 | 22,041 |
| 28 Dec 17 |
31.88500 +0.26 |
32.01 | 31.63 | 31.63 | 27,003 |
| 27 Dec 17 |
31.62500 +0.48 |
31.74 | 31.10 | 31.12 | 36,745 |
| 22 Dec 17 |
31.15000 -0.09 |
31.27 | 30.85 | 31.24 | 43,169 |
| 21 Dec 17 |
31.24000 -0.05 |
31.50 | 31.16 | 31.42 | 30,351 |
| 20 Dec 17 |
31.29000 -0.18 |
31.68 | 31.17 | 31.39 | 27,456 |
| 19 Dec 17 |
31.47500 +0.22 |
31.67 | 31.19 | 31.30 | 37,658 |
| 18 Dec 17 |
31.26000 +0.02 |
31.50 | 30.90 | 31.00 | 31,665 |
| 15 Dec 17 |
31.24000 -0.03 |
31.30 | 31.06 | 31.30 | 40,887 |
| 14 Dec 17 |
31.27000 -0.78 |
32.05 | 31.07 | 32.01 | 112,335 |
| 13 Dec 17 |
32.05500 -0.04 |
32.24 | 31.98 | 32.10 | 45,549 |
| 12 Dec 17 |
32.10000 -0.03 |
32.19 | 31.98 | 32.06 | 30,866 |
| 11 Dec 17 |
32.12500 +0.06 |
32.23 | 32.00 | 32.01 | 15,530 |
| 08 Dec 17 |
32.06000 -0.06 |
32.26 | 32.02 | 32.16 | 30,856 |
| 07 Dec 17 |
32.12000 -0.08 |
32.22 | 32.06 | 32.22 | 21,074 |
| 06 Dec 17 |
32.19500 -0.01 |
32.19 | 31.91 | 32.07 | 38,663 |
| 05 Dec 17 |
32.21000 +0.11 |
32.29 | 32.06 | 32.14 | 23,565 |
| 04 Dec 17 |
32.10000 +0.21 |
32.26 | 31.95 | 32.02 | 24,195 |
| 01 Dec 17 |
31.89000 -0.15 |
32.10 | 31.80 | 32.10 | 26,072 |
| 30 Nov 17 |
32.04500 -0.04 |
32.09 | 31.92 | 32.01 | 40,798 |
| 29 Nov 17 |
32.08500 -0.05 |
32.36 | 31.98 | 32.20 | 33,058 |
| 28 Nov 17 |
32.13000 -0.01 |
32.19 | 31.88 | 32.01 | 16,318 |
| 27 Nov 17 |
32.14500 +0.08 |
32.30 | 32.10 | 32.11 | 17,831 |
| 24 Nov 17 |
32.06500 -0.03 |
32.36 | 31.96 | 32.21 | 25,797 |
| 23 Nov 17 |
32.09000 -0.33 |
32.28 | 32.03 | 32.24 | 23,635 |
| 22 Nov 17 |
32.42000 +0.24 |
32.46 | 32.12 | 32.12 | 31,938 |
| 21 Nov 17 |
32.18000 +0.04 |
32.37 | 31.99 | 32.26 | 33,438 |
| 20 Nov 17 |
32.14000 +0.10 |
32.29 | 32.00 | 32.00 | 26,705 |
| 17 Nov 17 |
32.04500 -0.15 |
32.26 | 32.01 | 32.20 | 43,505 |
| 16 Nov 17 |
32.19500 +0.11 |
32.47 | 32.08 | 32.10 | 18,051 |
| 15 Nov 17 |
32.08500 -0.10 |
32.42 | 32.00 | 32.30 | 38,708 |
| 14 Nov 17 |
32.19000 -0.24 |
32.69 | 32.12 | 32.47 | 24,164 |
| 13 Nov 17 |
32.43000 -0.34 |
32.99 | 32.42 | 32.99 | 40,675 |
| 10 Nov 17 |
32.77000 -0.50 |
33.43 | 32.60 | 33.43 | 41,555 |
| 09 Nov 17 |
33.27000 +0.22 |
33.89 | 33.04 | 33.29 | 32,878 |
| 08 Nov 17 |
33.05000 -0.51 |
33.65 | 33.05 | 33.50 | 26,179 |
| 07 Nov 17 |
33.56500 -0.19 |
33.81 | 33.50 | 33.79 | 36,712 |
| 06 Nov 17 |
33.75500 +0.20 |
33.90 | 33.40 | 33.56 | 25,929 |
| 03 Nov 17 |
33.55500 +0.08 |
33.88 | 33.38 | 33.51 | 26,387 |
| 02 Nov 17 |
33.48000 -0.03 |
33.74 | 33.44 | 33.51 | 24,065 |
| 01 Nov 17 |
33.50500 +0.01 |
33.88 | 33.50 | 33.51 | 26,622 |
| 30 Oct 17 |
33.50000 +0.33 |
33.80 | 33.26 | 33.26 | 28,003 |
| 27 Oct 17 |
33.17000 +0.30 |
33.50 | 32.78 | 32.99 | 24,189 |
| 26 Oct 17 |
32.86500 +0.00 |
33.08 | 32.72 | 32.92 | 24,205 |
| 25 Oct 17 |
32.86500 +0.03 |
33.30 | 32.80 | 33.30 | 27,793 |
| 24 Oct 17 |
32.83000 +0.38 |
32.92 | 32.45 | 32.46 | 10,427 |
| 23 Oct 17 |
32.45500 +0.05 |
32.77 | 32.33 | 32.50 | 27,857 |
| 20 Oct 17 |
32.41000 -0.09 |
32.72 | 32.22 | 32.63 | 16,544 |
| 19 Oct 17 |
32.50000 -0.28 |
32.85 | 32.33 | 32.85 | 28,754 |
| 18 Oct 17 |
32.78000 +0.01 |
32.98 | 32.67 | 32.87 | 19,231 |
| 17 Oct 17 |
32.76500 +0.27 |
32.89 | 32.45 | 32.45 | 33,474 |
| 16 Oct 17 |
32.49500 -0.23 |
32.88 | 32.41 | 32.84 | 17,111 |
| 13 Oct 17 |
32.72000 +0.19 |
32.92 | 32.70 | 32.92 | 43,916 |
| 12 Oct 17 |
32.53500 -0.46 |
33.19 | 32.23 | 33.09 | 78,284 |
| 11 Oct 17 |
32.99000 -0.15 |
33.10 | 32.69 | 33.10 | 73,236 |
| 10 Oct 17 |
33.14500 -0.47 |
33.76 | 33.03 | 33.69 | 39,396 |
| 09 Oct 17 |
33.62000 +0.05 |
33.80 | 33.40 | 33.58 | 36,051 |
| 06 Oct 17 |
33.57000 -0.24 |
34.00 | 33.57 | 33.78 | 30,810 |
| 05 Oct 17 |
33.81000 +0.15 |
33.94 | 33.56 | 33.60 | 32,794 |
| 04 Oct 17 |
33.66000 -0.19 |
34.05 | 33.51 | 33.57 | 79,666 |
| 02 Oct 17 |
33.85500 +0.17 |
33.97 | 33.42 | 33.68 | 39,184 |
| 29 Sep 17 |
33.69000 -0.11 |
33.81 | 33.66 | 33.76 | 39,042 |
| 28 Sep 17 |
33.80000 +0.56 |
33.88 | 33.35 | 33.35 | 46,468 |
| 27 Sep 17 |
33.24000 +0.11 |
33.44 | 33.19 | 33.19 | 51,198 |
| 26 Sep 17 |
33.13500 -0.10 |
33.40 | 33.13 | 33.20 | 23,101 |
| 25 Sep 17 |
33.23500 +0.24 |
33.31 | 32.71 | 32.87 | 38,418 |
| 22 Sep 17 |
32.99500 +0.46 |
33.15 | 32.44 | 32.55 | 38,343 |
| 21 Sep 17 |
32.53500 +0.33 |
32.72 | 32.03 | 32.26 | 35,609 |
| 20 Sep 17 |
32.20000 -0.35 |
32.65 | 32.07 | 32.50 | 45,178 |
| 19 Sep 17 |
32.55000 +0.05 |
32.55 | 32.07 | 32.54 | 54,804 |
| 18 Sep 17 |
32.50000 +0.50 |
33.00 | 32.02 | 32.02 | 70,394 |
| 15 Sep 17 |
31.99500 -0.10 |
32.19 | 31.94 | 32.01 | 100,052 |
| 14 Sep 17 |
32.09500 +0.07 |
32.22 | 31.96 | 31.99 | 34,650 |
| 13 Sep 17 |
32.03000 -0.19 |
32.31 | 31.89 | 32.20 | 45,512 |
| 12 Sep 17 |
32.22500 +0.67 |
32.46 | 31.52 | 31.63 | 59,383 |
| 11 Sep 17 |
31.55000 -0.10 |
31.85 | 31.55 | 31.58 | 24,238 |
| 08 Sep 17 |
31.65000 -0.18 |
31.81 | 31.30 | 31.64 | 26,262 |
| 07 Sep 17 |
31.82500 +0.06 |
31.92 | 31.50 | 31.50 | 20,260 |
| 06 Sep 17 |
31.76500 +0.08 |
31.92 | 31.48 | 31.58 | 32,942 |
| 05 Sep 17 |
31.68000 -0.07 |
32.03 | 31.60 | 31.82 | 22,269 |
| 04 Sep 17 |
31.75000 +0.19 |
31.90 | 31.50 | 31.56 | 14,678 |
| 01 Sep 17 |
31.56000 +0.03 |
31.91 | 31.56 | 31.64 | 9,353 |
| 31 Aug 17 |
31.52500 +0.01 |
31.65 | 31.37 | 31.48 | 17,219 |
| 30 Aug 17 |
31.51500 +0.00 |
31.69 | 31.34 | 31.69 | 11,170 |
| 29 Aug 17 |
31.51000 +0.01 |
31.64 | 31.13 | 31.50 | 19,812 |
| 28 Aug 17 |
31.50000 +0.03 |
31.67 | 31.34 | 31.46 | 8,851 |
| 25 Aug 17 |
31.47000 +0.08 |
31.48 | 31.22 | 31.42 | 11,501 |
| 24 Aug 17 |
31.38500 -0.03 |
31.53 | 31.25 | 31.50 | 18,332 |
| 23 Aug 17 |
31.42000 +0.17 |
31.49 | 31.20 | 31.33 | 13,114 |
| 22 Aug 17 |
31.25000 +0.01 |
31.39 | 31.15 | 31.39 | 20,996 |
| 21 Aug 17 |
31.23500 +0.06 |
31.24 | 31.00 | 31.10 | 14,190 |
| 18 Aug 17 |
31.18000 -0.13 |
31.27 | 30.95 | 31.17 | 21,153 |
| 17 Aug 17 |
31.30500 +0.00 |
31.69 | 30.92 | 31.69 | 28,967 |
| 16 Aug 17 |
31.31000 +0.19 |
31.49 | 31.13 | 31.23 | 18,636 |
| 15 Aug 17 |
31.12000 -0.42 |
31.60 | 31.10 | 31.60 | 18,190 |
| 14 Aug 17 |
31.54500 +0.10 |
31.68 | 31.23 | 31.62 | 20,341 |
| 11 Aug 17 |
31.44500 -0.40 |
31.62 | 31.05 | 31.61 | 18,585 |
| 10 Aug 17 |
31.84500 -0.40 |
32.19 | 31.28 | 32.19 | 35,546 |
| 09 Aug 17 |
32.24500 +0.01 |
32.24 | 31.67 | 32.11 | 35,687 |
| 08 Aug 17 |
32.23000 +0.89 |
32.29 | 31.22 | 31.35 | 97,271 |
| 07 Aug 17 |
31.34000 +0.35 |
31.34 | 30.56 | 31.08 | 45,129 |
| 04 Aug 17 |
30.98500 -0.15 |
31.48 | 30.97 | 31.09 | 36,138 |
| 03 Aug 17 |
31.13500 -0.31 |
31.44 | 30.49 | 31.28 | 80,390 |
| 02 Aug 17 |
31.44000 +0.19 |
31.49 | 31.12 | 31.33 | 17,819 |
| 01 Aug 17 |
31.25000 +0.00 |
31.41 | 31.04 | 31.28 | 15,009 |
| 31 Jul 17 |
31.24500 -0.16 |
31.27 | 31.04 | 31.27 | 13,512 |
| 28 Jul 17 |
31.40500 +0.09 |
31.41 | 31.14 | 31.22 | 31,310 |
| 27 Jul 17 |
31.32000 +0.00 |
31.58 | 31.24 | 31.33 | 13,949 |
| 26 Jul 17 |
31.32000 -0.14 |
31.48 | 31.31 | 31.46 | 12,631 |
| 25 Jul 17 |
31.46000 -0.15 |
31.69 | 31.19 | 31.69 | 22,198 |
| 24 Jul 17 |
31.60500 +0.18 |
31.76 | 31.15 | 31.45 | 20,604 |
| 21 Jul 17 |
31.42000 -0.28 |
32.01 | 31.35 | 31.76 | 34,078 |
| 20 Jul 17 |
31.70000 -0.27 |
32.10 | 31.70 | 32.06 | 20,267 |
| 19 Jul 17 |
31.97500 -0.28 |
32.53 | 31.73 | 32.53 | 68,464 |
| 18 Jul 17 |
32.25500 -1.30 |
33.51 | 32.00 | 33.50 | 39,985 |
| 17 Jul 17 |
33.55500 -0.03 |
33.77 | 33.13 | 33.58 | 27,021 |
| 14 Jul 17 |
33.58000 +0.12 |
33.58 | 33.25 | 33.50 | 19,275 |
| 13 Jul 17 |
33.46500 +0.37 |
33.60 | 33.31 | 33.35 | 31,636 |
| 12 Jul 17 |
33.10000 +0.61 |
33.33 | 32.51 | 32.51 | 55,232 |
| 11 Jul 17 |
32.49000 +0.59 |
32.60 | 31.74 | 31.90 | 43,626 |
| 10 Jul 17 |
31.90500 -0.11 |
32.24 | 31.68 | 31.83 | 6,499 |
| 07 Jul 17 |
32.01500 +0.38 |
32.01 | 31.36 | 31.38 | 10,756 |
| 06 Jul 17 |
31.63500 -0.55 |
32.19 | 31.64 | 31.92 | 13,585 |
| 05 Jul 17 |
32.19000 +0.24 |
32.42 | 31.75 | 31.93 | 37,006 |
| 04 Jul 17 |
31.94500 +0.63 |
31.94 | 31.11 | 31.11 | 20,337 |
| 03 Jul 17 |
31.32000 +0.20 |
31.69 | 31.15 | 31.15 | 14,120 |
| 30 Jun 17 |
31.12000 +0.02 |
31.33 | 31.02 | 31.14 | 12,004 |
| 29 Jun 17 |
31.10000 -0.19 |
31.42 | 31.00 | 31.39 | 12,935 |
| 28 Jun 17 |
31.29000 +0.21 |
31.40 | 30.82 | 31.05 | 11,783 |
| 27 Jun 17 |
31.08000 -0.36 |
31.43 | 31.00 | 31.42 | 8,366 |
| 26 Jun 17 |
31.44500 +0.24 |
31.67 | 31.15 | 31.15 | 12,319 |
| 23 Jun 17 |
31.20500 -0.47 |
31.75 | 30.98 | 31.69 | 63,222 |
| 22 Jun 17 |
31.67500 +0.18 |
31.77 | 31.25 | 31.52 | 7,115 |
| 21 Jun 17 |
31.49500 +0.05 |
31.58 | 31.18 | 31.35 | 10,798 |
| 20 Jun 17 |
31.45000 +0.00 |
31.85 | 31.41 | 31.41 | 9,131 |
| 19 Jun 17 |
31.45000 +0.55 |
31.57 | 30.90 | 30.90 | 19,395 |
| 16 Jun 17 |
30.90000 -0.16 |
31.59 | 30.90 | 31.14 | 50,405 |
| 15 Jun 17 |
31.05500 -0.11 |
31.31 | 31.05 | 31.21 | 10,455 |
| 14 Jun 17 |
31.17000 -0.13 |
31.68 | 31.17 | 31.42 | 17,385 |
| 13 Jun 17 |
31.30000 -0.21 |
31.63 | 31.09 | 31.56 | 19,884 |
| 12 Jun 17 |
31.51000 -0.52 |
32.06 | 31.31 | 32.00 | 12,562 |
| 09 Jun 17 |
32.02500 +0.20 |
32.03 | 31.50 | 31.83 | 13,228 |
| 08 Jun 17 |
31.83000 -0.22 |
32.13 | 31.79 | 32.13 | 12,179 |
| 07 Jun 17 |
32.05000 +0.14 |
32.12 | 31.79 | 31.90 | 14,670 |
| 06 Jun 17 |
31.91000 -0.22 |
32.35 | 31.72 | 32.22 | 15,681 |
| 02 Jun 17 |
32.13000 +0.13 |
32.51 | 31.82 | 31.82 | 14,400 |
| 01 Jun 17 |
32.00000 +0.14 |
32.06 | 31.83 | 32.00 | 16,858 |
| 31 May 17 |
31.86500 -0.16 |
32.00 | 31.64 | 32.00 | 23,990 |
| 30 May 17 |
32.02000 -0.33 |
32.32 | 31.00 | 32.32 | 46,022 |
| 29 May 17 |
32.35000 -0.20 |
32.62 | 32.22 | 32.60 | 5,563 |
| 26 May 17 |
32.55000 -0.60 |
33.40 | 32.42 | 33.04 | 22,037 |
| 25 May 17 |
33.15000 +0.30 |
33.25 | 32.60 | 32.94 | 14,421 |
| 24 May 17 |
32.85000 -0.45 |
33.33 | 32.44 | 32.90 | 35,009 |
| 23 May 17 |
33.30000 -0.03 |
33.72 | 33.19 | 33.19 | 20,853 |
| 22 May 17 |
33.33000 +0.05 |
33.49 | 33.17 | 33.49 | 14,000 |
| 19 May 17 |
33.28500 +0.17 |
33.33 | 32.99 | 33.22 | 19,642 |
| 18 May 17 |
33.12000 -0.10 |
33.28 | 32.92 | 33.22 | 27,518 |
| 17 May 17 |
33.22500 -0.28 |
33.97 | 33.22 | 33.37 | 45,167 |
| 16 May 17 |
33.50500 +0.21 |
33.67 | 33.10 | 33.15 | 21,437 |
| 15 May 17 |
33.29500 +0.04 |
33.48 | 33.17 | 33.17 | 18,029 |
| 12 May 17 |
33.25000 -0.31 |
33.61 | 33.05 | 33.61 | 18,200 |
| 11 May 17 |
33.56500 +0.09 |
34.09 | 33.51 | 33.51 | 33,777 |
| 10 May 17 |
33.47000 -0.17 |
33.65 | 33.40 | 33.65 | 6,825 |
| 09 May 17 |
33.64000 +0.08 |
33.73 | 33.35 | 33.62 | 16,563 |
| 08 May 17 |
33.55500 -0.15 |
33.79 | 33.26 | 33.79 | 21,130 |
| 05 May 17 |
33.70000 -0.30 |
33.85 | 33.30 | 33.85 | 19,786 |
| 04 May 17 |
34.00000 +0.18 |
34.00 | 33.58 | 33.80 | 28,177 |
| 03 May 17 |
33.82000 +0.29 |
33.85 | 33.31 | 33.75 | 25,515 |
| 02 May 17 |
33.52500 +0.12 |
33.59 | 33.22 | 33.35 | 20,975 |
| 28 Apr 17 |
33.41000 +0.12 |
33.50 | 33.25 | 33.25 | 20,199 |
| 27 Apr 17 |
33.29500 +0.35 |
33.75 | 32.78 | 32.79 | 36,192 |
| 26 Apr 17 |
32.94500 +0.19 |
33.15 | 32.75 | 32.75 | 42,388 |
| 25 Apr 17 |
32.75000 -0.01 |
32.80 | 32.62 | 32.63 | 15,359 |
| 24 Apr 17 |
32.75500 +0.19 |
32.76 | 32.58 | 32.74 | 24,004 |
| 21 Apr 17 |
32.56500 +0.02 |
32.65 | 32.17 | 32.35 | 15,635 |
| 20 Apr 17 |
32.54500 +0.54 |
32.75 | 31.98 | 32.00 | 40,811 |
| 19 Apr 17 |
32.00000 +0.25 |
32.00 | 31.74 | 31.74 | 25,702 |
| 18 Apr 17 |
31.75000 +0.05 |
31.90 | 31.40 | 31.72 | 23,486 |
| 13 Apr 17 |
31.70000 -0.10 |
31.90 | 31.64 | 31.75 | 18,394 |
| 12 Apr 17 |
31.80000 +0.49 |
31.85 | 31.32 | 31.35 | 20,597 |
| 11 Apr 17 |
31.30500 +0.31 |
31.76 | 30.84 | 31.00 | 47,138 |
| 10 Apr 17 |
31.00000 +0.12 |
31.00 | 30.80 | 31.00 | 13,119 |
| 07 Apr 17 |
30.88000 -0.12 |
31.00 | 30.69 | 31.00 | 10,287 |
| 06 Apr 17 |
31.00000 +0.00 |
31.00 | 30.69 | 30.80 | 13,164 |
| 05 Apr 17 |
31.00000 +0.17 |
31.00 | 30.51 | 30.98 | 19,411 |
| 04 Apr 17 |
30.82500 +0.01 |
31.00 | 30.65 | 31.00 | 13,271 |
| 03 Apr 17 |
30.81500 -0.10 |
31.00 | 30.75 | 30.75 | 7,699 |
| 31 Mar 17 |
30.91500 -0.08 |
30.99 | 30.67 | 30.99 | 8,449 |
| 30 Mar 17 |
31.00000 +0.59 |
31.17 | 30.39 | 30.50 | 33,389 |
| 29 Mar 17 |
30.41000 -0.18 |
30.90 | 30.05 | 30.65 | 10,279 |
| 28 Mar 17 |
30.59500 +0.34 |
30.65 | 30.11 | 30.35 | 6,750 |
| 27 Mar 17 |
30.25000 -0.36 |
30.90 | 30.01 | 30.90 | 18,314 |
| 24 Mar 17 |
30.61000 -0.11 |
30.80 | 30.41 | 30.80 | 8,262 |
| 23 Mar 17 |
30.72000 +0.01 |
30.72 | 30.52 | 30.65 | 6,600 |
| 22 Mar 17 |
30.71000 -0.12 |
30.76 | 30.20 | 30.75 | 21,099 |
| 21 Mar 17 |
30.83000 -0.52 |
31.40 | 30.75 | 31.40 | 9,757 |
| 20 Mar 17 |
31.35000 +0.24 |
31.35 | 30.83 | 30.95 | 15,752 |
| 17 Mar 17 |
31.11500 +0.38 |
31.11 | 30.73 | 30.99 | 20,812 |
| 16 Mar 17 |
30.74000 +0.06 |
31.00 | 30.61 | 30.90 | 9,415 |
| 15 Mar 17 |
30.68000 -0.17 |
30.78 | 30.58 | 30.77 | 5,473 |
| 14 Mar 17 |
30.85000 -0.19 |
31.04 | 30.63 | 31.04 | 7,623 |
| 13 Mar 17 |
31.04000 -0.18 |
31.20 | 30.99 | 31.20 | 4,301 |
| 10 Mar 17 |
31.22000 +0.24 |
31.25 | 31.00 | 31.00 | 10,828 |
| 09 Mar 17 |
30.97500 +0.02 |
31.00 | 30.57 | 30.70 | 10,760 |
| 08 Mar 17 |
30.95500 +0.08 |
31.13 | 30.86 | 30.88 | 16,679 |
| 07 Mar 17 |
30.88000 +0.06 |
30.95 | 30.51 | 30.80 | 22,267 |
| 06 Mar 17 |
30.81500 -0.13 |
31.10 | 30.52 | 30.75 | 11,629 |
| 03 Mar 17 |
30.94500 -0.35 |
31.23 | 30.19 | 30.82 | 35,856 |
| 02 Mar 17 |
31.29000 +0.24 |
31.29 | 30.92 | 30.92 | 8,069 |
| 01 Mar 17 |
31.05000 +0.24 |
31.27 | 30.85 | 30.85 | 10,313 |
| 28 Feb 17 |
30.80500 +0.10 |
30.83 | 30.53 | 30.69 | 11,490 |
| 27 Feb 17 |
30.71000 -0.04 |
30.89 | 30.57 | 30.83 | 9,316 |
| 24 Feb 17 |
30.74500 -0.30 |
31.05 | 30.56 | 31.04 | 15,328 |
| 23 Feb 17 |
31.04000 -0.46 |
31.79 | 30.85 | 31.59 | 25,086 |
| 22 Feb 17 |
31.50000 +0.00 |
31.89 | 31.50 | 31.51 | 10,938 |
| 21 Feb 17 |
31.50000 +0.19 |
31.70 | 31.10 | 31.10 | 9,798 |
| 20 Feb 17 |
31.31000 +0.17 |
31.58 | 31.30 | 31.30 | 7,308 |
| 17 Feb 17 |
31.14000 -0.26 |
31.58 | 31.14 | 31.50 | 11,914 |
| 16 Feb 17 |
31.40000 -0.12 |
31.60 | 31.13 | 31.52 | 25,926 |
| 15 Feb 17 |
31.52000 -0.12 |
32.00 | 31.49 | 31.90 | 22,312 |
| 14 Feb 17 |
31.64000 -0.16 |
31.90 | 31.63 | 31.84 | 11,587 |
| 13 Feb 17 |
31.79500 +0.40 |
31.96 | 31.47 | 31.80 | 33,466 |
| 10 Feb 17 |
31.40000 +0.25 |
31.69 | 31.22 | 31.34 | 9,292 |
| 09 Feb 17 |
31.14500 +0.37 |
31.40 | 30.95 | 30.95 | 18,799 |
| 08 Feb 17 |
30.77500 +0.15 |
30.94 | 30.59 | 30.68 | 19,245 |
| 07 Feb 17 |
30.62000 -0.22 |
31.24 | 30.62 | 30.80 | 31,455 |
| 06 Feb 17 |
30.84500 -0.68 |
31.42 | 30.84 | 31.40 | 26,918 |
| 03 Feb 17 |
31.52000 -0.28 |
31.82 | 31.17 | 31.55 | 15,992 |
| 02 Feb 17 |
31.80500 +0.16 |
31.89 | 31.51 | 31.51 | 10,435 |
| 01 Feb 17 |
31.64500 +0.23 |
31.92 | 31.50 | 31.63 | 20,099 |
| 31 Jan 17 |
31.41500 -0.22 |
31.77 | 31.11 | 31.27 | 10,999 |
| 30 Jan 17 |
31.63500 -0.20 |
31.90 | 31.43 | 31.69 | 18,773 |
| 27 Jan 17 |
31.84000 -0.07 |
31.92 | 31.80 | 31.82 | 19,370 |
| 26 Jan 17 |
31.90500 +0.00 |
31.94 | 31.77 | 31.91 | 32,145 |
| 25 Jan 17 |
31.90500 -0.04 |
31.94 | 31.78 | 31.92 | 35,362 |
| 24 Jan 17 |
31.94500 +0.18 |
31.94 | 31.62 | 31.80 | 16,611 |
| 23 Jan 17 |
31.76000 +0.26 |
31.84 | 31.45 | 31.50 | 25,897 |
| 20 Jan 17 |
31.50000 +0.08 |
31.72 | 31.00 | 31.00 | 18,475 |
| 19 Jan 17 |
31.42500 +0.20 |
31.49 | 31.16 | 31.19 | 7,785 |
| 18 Jan 17 |
31.22000 +0.08 |
31.23 | 30.91 | 31.06 | 17,121 |
| 17 Jan 17 |
31.14000 -0.19 |
31.24 | 30.80 | 31.01 | 23,269 |
| 16 Jan 17 |
31.32500 -0.03 |
31.63 | 31.00 | 31.63 | 33,914 |
| 13 Jan 17 |
31.35500 +0.26 |
31.48 | 31.09 | 31.17 | 12,829 |
| 12 Jan 17 |
31.09500 -0.52 |
31.50 | 31.00 | 31.41 | 28,438 |
| 11 Jan 17 |
31.61000 -0.31 |
32.00 | 31.61 | 31.94 | 40,664 |
| 10 Jan 17 |
31.91500 -0.03 |
32.17 | 31.81 | 32.17 | 32,360 |
| 09 Jan 17 |
31.95000 +0.31 |
32.19 | 31.67 | 31.70 | 35,326 |
| 06 Jan 17 |
31.64000 +0.23 |
31.90 | 31.36 | 31.42 | 52,830 |
| 05 Jan 17 |
31.41000 +0.31 |
31.50 | 30.94 | 30.94 | 53,656 |
| 04 Jan 17 |
31.10000 +0.27 |
31.35 | 30.76 | 30.76 | 16,691 |
| 03 Jan 17 |
30.83000 +0.02 |
31.22 | 30.81 | 30.90 | 24,547 |
| 02 Jan 17 |
30.80500 +0.01 |
31.31 | 30.61 | 30.61 | 20,083 |
| 30 Dec 16 |
30.79000 +0.03 |
30.90 | 30.61 | 30.61 | 7,138 |
| 29 Dec 16 |
30.76500 -0.06 |
30.77 | 30.60 | 30.60 | 13,126 |
| 28 Dec 16 |
30.82500 -0.05 |
31.08 | 30.73 | 30.85 | 10,670 |
| 27 Dec 16 |
30.87500 -0.08 |
31.06 | 30.69 | 30.69 | 15,751 |
| 23 Dec 16 |
30.96000 +0.33 |
31.10 | 30.55 | 30.55 | 10,431 |
| 22 Dec 16 |
30.63000 -0.37 |
31.06 | 30.31 | 30.90 | 26,848 |
| 21 Dec 16 |
31.00000 +0.00 |
31.25 | 30.75 | 31.10 | 45,539 |
| 20 Dec 16 |
30.99500 +0.14 |
31.09 | 30.55 | 30.55 | 41,943 |
| 19 Dec 16 |
30.86000 +0.39 |
30.95 | 30.61 | 30.75 | 21,207 |
| 16 Dec 16 |
30.47500 -0.27 |
30.90 | 30.48 | 30.80 | 37,130 |
| 15 Dec 16 |
30.75000 +0.39 |
30.75 | 30.03 | 30.03 | 16,995 |
| 14 Dec 16 |
30.36500 -0.33 |
30.74 | 29.95 | 30.00 | 25,916 |
| 13 Dec 16 |
30.69500 +0.50 |
30.75 | 30.17 | 30.20 | 17,169 |
| 12 Dec 16 |
30.19500 -0.25 |
30.79 | 30.00 | 30.10 | 25,288 |
| 09 Dec 16 |
30.44500 -0.26 |
30.75 | 30.17 | 30.50 | 40,300 |
| 08 Dec 16 |
30.70000 +0.80 |
30.75 | 29.81 | 29.81 | 31,658 |
| 07 Dec 16 |
29.90000 +0.40 |
30.00 | 29.43 | 29.55 | 24,717 |
| 06 Dec 16 |
29.50000 +0.06 |
29.50 | 29.18 | 29.30 | 29,867 |
| 05 Dec 16 |
29.44000 -0.46 |
29.99 | 29.31 | 29.99 | 19,535 |
| 02 Dec 16 |
29.90000 -0.06 |
30.00 | 29.64 | 29.74 | 6,978 |
| 01 Dec 16 |
29.95500 +0.16 |
30.00 | 29.69 | 29.86 | 8,942 |
| 30 Nov 16 |
29.80000 +0.15 |
29.95 | 29.30 | 29.30 | 13,576 |
| 29 Nov 16 |
29.64500 -0.11 |
29.65 | 29.11 | 29.63 | 14,515 |
| 28 Nov 16 |
29.76000 +0.30 |
29.82 | 29.48 | 29.50 | 4,708 |
| 25 Nov 16 |
29.46500 +0.07 |
29.80 | 29.35 | 29.49 | 7,238 |
| 24 Nov 16 |
29.40000 -0.30 |
29.80 | 29.11 | 29.80 | 27,752 |
| 23 Nov 16 |
29.70000 -0.34 |
30.09 | 29.23 | 29.96 | 39,496 |
| 22 Nov 16 |
30.04500 +0.00 |
30.40 | 29.85 | 30.40 | 19,048 |
| 21 Nov 16 |
30.04500 -0.41 |
30.49 | 30.02 | 30.25 | 2,836 |
| 18 Nov 16 |
30.45000 +0.32 |
30.75 | 30.00 | 30.00 | 17,356 |
| 17 Nov 16 |
30.13000 -0.12 |
30.24 | 29.91 | 30.01 | 12,807 |
| 16 Nov 16 |
30.25000 +0.16 |
30.26 | 30.00 | 30.14 | 7,698 |
| 15 Nov 16 |
30.09000 +0.12 |
30.41 | 29.86 | 30.17 | 13,309 |
| 14 Nov 16 |
29.97000 -0.11 |
30.36 | 29.86 | 30.36 | 22,437 |
| 11 Nov 16 |
30.07500 -0.13 |
30.68 | 29.85 | 30.51 | 23,459 |
| 10 Nov 16 |
30.21000 -0.16 |
30.85 | 30.17 | 30.64 | 16,412 |
| 09 Nov 16 |
30.36500 +0.03 |
30.80 | 29.90 | 29.99 | 22,714 |
| 08 Nov 16 |
30.33000 +0.03 |
30.44 | 30.02 | 30.34 | 20,448 |
| 07 Nov 16 |
30.30000 +0.13 |
30.61 | 29.94 | 29.94 | 13,204 |
| 04 Nov 16 |
30.17000 -0.22 |
30.26 | 29.97 | 30.11 | 11,618 |
| 03 Nov 16 |
30.38500 +0.31 |
30.40 | 29.90 | 30.15 | 10,121 |
| 02 Nov 16 |
30.08000 -0.77 |
30.74 | 30.02 | 30.74 | 12,779 |
| 01 Nov 16 |
30.85000 +0.28 |
30.85 | 30.43 | 30.61 | 6,506 |
| 31 Oct 16 |
30.56500 -0.24 |
30.80 | 30.32 | 30.80 | 6,939 |
| 28 Oct 16 |
30.80500 +0.11 |
30.85 | 30.40 | 30.60 | 24,402 |
| 27 Oct 16 |
30.69500 +0.12 |
30.85 | 30.14 | 30.85 | 9,443 |
| 26 Oct 16 |
30.57500 +0.30 |
30.62 | 30.10 | 30.50 | 11,413 |
| 25 Oct 16 |
30.28000 -0.21 |
30.83 | 30.25 | 30.83 | 11,414 |
| 24 Oct 16 |
30.49000 +0.52 |
30.69 | 30.10 | 30.33 | 15,180 |
| 21 Oct 16 |
29.97000 -0.61 |
30.70 | 29.91 | 30.70 | 22,032 |
| 20 Oct 16 |
30.57500 -0.14 |
30.91 | 30.36 | 30.75 | 16,232 |
| 19 Oct 16 |
30.71500 +0.32 |
31.00 | 30.09 | 30.23 | 14,003 |
| 18 Oct 16 |
30.40000 +0.00 |
30.95 | 30.40 | 30.49 | 37,143 |
| 17 Oct 16 |
30.40000 +0.25 |
30.70 | 30.25 | 30.44 | 37,683 |
| 14 Oct 16 |
30.14500 +0.75 |
30.43 | 29.25 | 29.40 | 21,748 |
| 13 Oct 16 |
29.40000 -0.50 |
29.75 | 29.14 | 29.75 | 13,859 |
| 12 Oct 16 |
29.89500 +0.16 |
30.07 | 29.64 | 30.07 | 5,294 |
| 11 Oct 16 |
29.74000 +0.23 |
30.10 | 29.51 | 29.78 | 17,720 |
| 10 Oct 16 |
29.51500 +0.39 |
29.94 | 29.24 | 29.40 | 18,279 |
| 07 Oct 16 |
29.13000 -0.36 |
29.55 | 29.00 | 29.42 | 19,754 |
| 06 Oct 16 |
29.49000 +0.24 |
29.50 | 29.28 | 29.45 | 12,242 |
| 05 Oct 16 |
29.25500 +0.20 |
29.50 | 29.01 | 29.31 | 9,149 |
| 04 Oct 16 |
29.05500 +0.13 |
29.34 | 28.70 | 28.70 | 15,215 |
| 30 Sep 16 |
28.93000 +0.37 |
29.39 | 28.31 | 28.64 | 13,626 |
| 29 Sep 16 |
28.56000 -1.19 |
30.25 | 28.39 | 29.82 | 52,951 |
| 28 Sep 16 |
29.75000 +0.15 |
30.00 | 29.61 | 29.69 | 13,380 |
| 27 Sep 16 |
29.60000 -0.41 |
29.89 | 29.11 | 29.82 | 7,656 |
| 26 Sep 16 |
30.01000 +0.10 |
30.10 | 29.80 | 30.08 | 13,479 |
| 23 Sep 16 |
29.91000 -0.30 |
30.41 | 29.80 | 29.90 | 8,309 |
| 22 Sep 16 |
30.21000 +0.26 |
30.49 | 29.71 | 29.71 | 10,162 |
| 21 Sep 16 |
29.95000 +0.06 |
30.33 | 29.79 | 29.79 | 8,190 |
| 20 Sep 16 |
29.89500 -0.31 |
30.39 | 29.80 | 30.39 | 6,168 |
| 19 Sep 16 |
30.20000 +0.67 |
30.49 | 29.46 | 29.75 | 32,104 |
| 16 Sep 16 |
29.53000 +0.06 |
29.74 | 29.30 | 29.30 | 14,251 |
| 15 Sep 16 |
29.47500 +0.23 |
29.78 | 29.18 | 29.18 | 13,039 |
| 14 Sep 16 |
29.25000 -0.23 |
29.74 | 29.22 | 29.35 | 11,926 |
| 13 Sep 16 |
29.48000 +0.04 |
29.67 | 29.29 | 29.30 | 6,469 |
| 12 Sep 16 |
29.44000 -0.73 |
29.80 | 29.09 | 29.50 | 14,191 |
| 09 Sep 16 |
30.16500 +0.13 |
30.52 | 29.60 | 30.07 | 27,918 |
| 08 Sep 16 |
30.04000 -0.09 |
30.30 | 29.82 | 29.92 | 8,925 |
| 07 Sep 16 |
30.13500 +0.18 |
30.45 | 29.80 | 29.80 | 7,703 |
| 06 Sep 16 |
29.95000 -0.36 |
30.67 | 29.91 | 30.56 | 11,160 |
| 05 Sep 16 |
30.31500 +0.12 |
30.72 | 29.83 | 30.15 | 25,140 |
| 02 Sep 16 |
30.19500 +0.26 |
30.25 | 29.80 | 29.80 | 18,771 |
| 01 Sep 16 |
29.93500 +0.23 |
30.47 | 29.90 | 29.94 | 12,429 |
| 31 Aug 16 |
29.71000 -0.52 |
30.25 | 29.63 | 30.01 | 23,999 |
| 30 Aug 16 |
30.22500 -0.12 |
30.57 | 30.18 | 30.39 | 4,561 |
| 29 Aug 16 |
30.34500 +0.14 |
30.60 | 29.84 | 30.47 | 10,622 |
| 26 Aug 16 |
30.20000 +0.19 |
30.35 | 29.84 | 30.35 | 9,218 |
| 25 Aug 16 |
30.01500 -0.63 |
30.62 | 29.78 | 30.45 | 18,954 |
| 24 Aug 16 |
30.64500 +0.11 |
30.85 | 30.45 | 30.69 | 23,693 |
| 23 Aug 16 |
30.53000 +0.30 |
30.58 | 30.07 | 30.11 | 17,277 |
| 22 Aug 16 |
30.23000 +0.23 |
30.55 | 29.92 | 30.15 | 16,421 |
| 19 Aug 16 |
30.00500 +0.10 |
30.24 | 29.50 | 30.00 | 16,205 |
| 18 Aug 16 |
29.90000 +0.03 |
30.23 | 29.71 | 29.72 | 10,992 |
| 17 Aug 16 |
29.87000 -0.19 |
30.45 | 29.64 | 30.45 | 10,148 |
| 16 Aug 16 |
30.06500 +0.08 |
30.49 | 29.83 | 29.90 | 37,118 |
| 15 Aug 16 |
29.99000 +0.20 |
30.00 | 29.65 | 29.67 | 9,452 |
| 12 Aug 16 |
29.78500 -0.01 |
29.97 | 29.50 | 29.50 | 20,462 |
| 11 Aug 16 |
29.79500 +0.51 |
30.00 | 29.40 | 29.61 | 13,009 |
| 10 Aug 16 |
29.28500 +0.15 |
29.67 | 29.14 | 29.39 | 16,113 |
| 09 Aug 16 |
29.13500 -0.10 |
29.56 | 29.04 | 29.08 | 16,653 |
| 08 Aug 16 |
29.23500 -0.06 |
29.40 | 28.99 | 28.99 | 16,428 |
| 05 Aug 16 |
29.30000 +0.20 |
29.36 | 28.81 | 28.81 | 7,860 |
| 04 Aug 16 |
29.09500 +0.47 |
29.36 | 28.10 | 28.58 | 33,395 |
| 03 Aug 16 |
28.63000 +0.25 |
28.63 | 28.33 | 28.51 | 27,935 |
| 02 Aug 16 |
28.37500 +0.03 |
28.67 | 28.05 | 28.05 | 20,418 |
| 01 Aug 16 |
28.34500 +0.05 |
28.75 | 28.34 | 28.60 | 11,316 |
| 29 Jul 16 |
28.30000 -0.30 |
28.59 | 27.90 | 28.50 | 22,120 |
| 28 Jul 16 |
28.60000 -0.59 |
29.40 | 28.07 | 29.40 | 21,815 |
| 27 Jul 16 |
29.19500 +0.90 |
29.54 | 28.00 | 28.03 | 23,024 |
| 26 Jul 16 |
28.29500 +0.10 |
28.48 | 28.20 | 28.20 | 7,692 |
| 25 Jul 16 |
28.19000 -0.25 |
28.51 | 28.19 | 28.25 | 9,974 |
| 22 Jul 16 |
28.44000 -0.15 |
28.66 | 28.25 | 28.66 | 6,799 |
| 21 Jul 16 |
28.59500 +0.15 |
28.72 | 28.36 | 28.44 | 11,255 |
| 20 Jul 16 |
28.44000 -0.36 |
28.80 | 28.33 | 28.80 | 14,793 |
| 19 Jul 16 |
28.80000 -0.20 |
29.16 | 28.43 | 28.95 | 22,275 |
| 18 Jul 16 |
28.99500 -0.45 |
29.63 | 28.91 | 29.49 | 16,203 |
| 15 Jul 16 |
29.45000 +0.47 |
29.56 | 28.83 | 28.98 | 16,484 |
| 14 Jul 16 |
28.98000 -0.13 |
29.43 | 28.79 | 29.43 | 10,557 |
| 13 Jul 16 |
29.10500 +0.18 |
29.67 | 29.10 | 29.24 | 33,521 |
| 12 Jul 16 |
28.92000 +0.84 |
29.24 | 27.75 | 27.75 | 37,058 |
| 11 Jul 16 |
28.07500 +0.45 |
28.18 | 27.53 | 27.53 | 9,791 |
| 08 Jul 16 |
27.62500 +0.15 |
28.00 | 27.39 | 27.65 | 12,187 |
| 07 Jul 16 |
27.47500 +0.50 |
27.75 | 27.00 | 27.00 | 19,743 |
| 06 Jul 16 |
26.97500 +0.00 |
27.02 | 26.50 | 26.85 | 28,273 |
| 05 Jul 16 |
26.97500 -0.29 |
27.17 | 26.88 | 27.10 | 17,325 |
| 04 Jul 16 |
27.26500 +0.14 |
27.27 | 27.10 | 27.20 | 11,597 |
| 01 Jul 16 |
27.13000 +0.17 |
27.27 | 26.73 | 26.73 | 15,971 |
| 30 Jun 16 |
26.95500 +0.63 |
27.16 | 26.11 | 26.61 | 30,161 |
| 29 Jun 16 |
26.33000 +0.71 |
26.35 | 25.95 | 26.00 | 19,441 |
| 28 Jun 16 |
25.62000 -0.18 |
26.66 | 25.62 | 26.66 | 34,331 |
| 27 Jun 16 |
25.80000 -1.25 |
27.40 | 25.78 | 27.40 | 32,838 |
| 24 Jun 16 |
27.04500 -0.31 |
27.48 | 26.03 | 26.14 | 73,747 |
| 23 Jun 16 |
27.35500 +0.18 |
27.50 | 27.15 | 27.47 | 16,989 |
| 22 Jun 16 |
27.17500 -0.13 |
27.75 | 27.07 | 27.75 | 27,848 |
| 21 Jun 16 |
27.30000 +0.05 |
27.49 | 27.24 | 27.48 | 21,896 |
| 20 Jun 16 |
27.25000 +1.22 |
27.38 | 26.64 | 26.65 | 32,025 |
| 17 Jun 16 |
26.03500 -0.36 |
27.07 | 26.03 | 27.04 | 82,849 |
| 16 Jun 16 |
26.40000 -0.74 |
27.16 | 26.40 | 27.13 | 35,285 |
| 15 Jun 16 |
27.13500 +0.00 |
27.57 | 27.11 | 27.57 | 46,698 |
| 14 Jun 16 |
27.13500 +0.36 |
27.30 | 26.66 | 26.95 | 34,015 |
| 13 Jun 16 |
26.77000 -1.97 |
28.60 | 26.60 | 28.60 | 62,286 |
| 10 Jun 16 |
28.73500 -0.22 |
28.98 | 28.45 | 28.90 | 11,724 |
| 09 Jun 16 |
28.95000 -0.38 |
29.57 | 28.50 | 29.55 | 38,216 |
| 08 Jun 16 |
29.33000 -0.93 |
29.98 | 29.18 | 29.98 | 34,356 |
| 07 Jun 16 |
30.26000 -0.43 |
30.75 | 29.85 | 30.51 | 44,829 |
| 06 Jun 16 |
30.69500 +0.19 |
30.98 | 30.58 | 30.84 | 18,532 |
| 03 Jun 16 |
30.50000 -0.01 |
30.57 | 30.19 | 30.50 | 57,507 |
| 02 Jun 16 |
30.51000 +0.01 |
30.58 | 30.45 | 30.50 | 39,106 |
| 01 Jun 16 |
30.50000 +0.00 |
30.66 | 30.41 | 30.66 | 19,632 |
| 31 May 16 |
30.50000 +0.00 |
30.55 | 30.39 | 30.50 | 23,760 |
| 30 May 16 |
30.50000 -0.19 |
30.80 | 30.30 | 30.80 | 9,879 |
| 27 May 16 |
30.69000 +0.09 |
30.69 | 30.35 | 30.35 | 20,777 |
| 26 May 16 |
30.60000 +0.12 |
30.65 | 30.42 | 30.48 | 15,359 |
| 25 May 16 |
30.48000 +0.05 |
30.60 | 30.36 | 30.36 | 13,528 |
| 24 May 16 |
30.43000 +0.13 |
30.58 | 30.25 | 30.55 | 17,001 |
| 23 May 16 |
30.30500 -0.11 |
30.50 | 30.31 | 30.40 | 9,432 |
| 20 May 16 |
30.42000 -0.04 |
30.59 | 30.35 | 30.35 | 10,019 |
| 19 May 16 |
30.46000 -0.24 |
30.64 | 30.27 | 30.60 | 15,259 |
| 18 May 16 |
30.69500 -0.41 |
31.12 | 30.56 | 30.68 | 19,526 |
| 17 May 16 |
31.10000 +0.00 |
31.46 | 30.94 | 31.22 | 23,129 |
| 13 May 16 |
31.10000 +0.13 |
31.40 | 30.31 | 30.62 | 12,626 |
| 12 May 16 |
30.97500 +0.33 |
31.40 | 29.77 | 30.40 | 39,594 |
| 11 May 16 |
30.65000 -0.08 |
31.00 | 30.54 | 30.89 | 12,252 |
| 10 May 16 |
30.72500 +0.06 |
31.00 | 30.57 | 31.00 | 4,494 |
| 09 May 16 |
30.67000 +0.08 |
31.05 | 30.28 | 30.28 | 12,857 |
| 06 May 16 |
30.59000 +0.00 |
31.11 | 30.45 | 30.60 | 30,441 |
| 05 May 16 |
30.59500 +0.39 |
30.60 | 30.06 | 30.35 | 8,211 |
| 04 May 16 |
30.20000 -0.38 |
30.56 | 30.12 | 30.15 | 11,421 |
| 03 May 16 |
30.58500 -0.04 |
30.83 | 30.25 | 30.41 | 16,429 |
| 02 May 16 |
30.62000 +0.12 |
30.90 | 30.21 | 30.90 | 12,786 |
| 29 Apr 16 |
30.50000 -0.84 |
31.36 | 30.45 | 30.99 | 33,341 |
| 28 Apr 16 |
31.34500 +0.22 |
31.50 | 31.01 | 31.40 | 18,825 |
| 27 Apr 16 |
31.12000 -0.08 |
31.50 | 31.01 | 31.08 | 25,545 |
| 26 Apr 16 |
31.20000 +0.61 |
31.30 | 30.67 | 30.88 | 85,377 |
| 25 Apr 16 |
30.59000 +0.02 |
31.03 | 30.56 | 30.60 | 12,858 |
| 22 Apr 16 |
30.57000 +0.27 |
30.89 | 30.20 | 30.40 | 12,523 |
| 21 Apr 16 |
30.29500 -0.66 |
31.03 | 30.30 | 30.85 | 13,065 |
| 20 Apr 16 |
30.95000 +0.35 |
31.04 | 30.71 | 30.98 | 22,597 |
| 19 Apr 16 |
30.60000 +0.10 |
30.89 | 30.50 | 30.54 | 18,629 |
| 18 Apr 16 |
30.50000 +0.48 |
30.54 | 29.76 | 30.01 | 27,370 |
| 15 Apr 16 |
30.02500 -0.53 |
30.83 | 30.01 | 30.20 | 18,863 |
| 14 Apr 16 |
30.55500 +0.23 |
30.71 | 30.15 | 30.68 | 18,799 |
| 13 Apr 16 |
30.32500 +0.11 |
30.50 | 30.17 | 30.19 | 20,224 |
| 12 Apr 16 |
30.22000 -0.18 |
30.68 | 30.20 | 30.68 | 15,578 |
| 11 Apr 16 |
30.39500 -0.05 |
30.76 | 30.30 | 30.48 | 12,310 |
| 08 Apr 16 |
30.44500 -0.31 |
31.00 | 30.35 | 30.81 | 25,728 |
| 07 Apr 16 |
30.75500 +0.21 |
30.91 | 30.50 | 30.84 | 13,265 |
| 06 Apr 16 |
30.54000 -0.28 |
30.86 | 30.24 | 30.70 | 22,740 |
| 05 Apr 16 |
30.82000 -0.28 |
31.05 | 30.40 | 30.60 | 21,309 |
| 04 Apr 16 |
31.10000 +1.03 |
31.30 | 30.00 | 30.15 | 38,875 |
| 01 Apr 16 |
30.06500 +0.34 |
30.13 | 29.41 | 29.89 | 37,847 |
| 31 Mar 16 |
29.72500 -1.73 |
30.80 | 29.54 | 30.80 | 65,625 |
| 30 Mar 16 |
31.46000 +0.02 |
31.50 | 31.35 | 31.50 | 22,656 |
| 29 Mar 16 |
31.44000 -0.02 |
31.50 | 31.17 | 31.31 | 46,225 |
| 24 Mar 16 |
31.46000 +0.01 |
31.50 | 30.90 | 31.18 | 19,229 |
| 23 Mar 16 |
31.44500 +0.13 |
31.50 | 31.06 | 31.24 | 27,539 |
| 22 Mar 16 |
31.31500 +0.04 |
31.39 | 30.66 | 31.21 | 25,781 |
| 21 Mar 16 |
31.27500 +0.05 |
31.40 | 31.10 | 31.25 | 27,522 |
| 18 Mar 16 |
31.23000 +0.43 |
31.30 | 30.80 | 30.80 | 38,524 |
| 17 Mar 16 |
30.80000 -0.35 |
31.49 | 30.59 | 30.95 | 42,334 |
| 16 Mar 16 |
31.15000 +0.28 |
31.25 | 30.67 | 30.80 | 27,546 |
| 15 Mar 16 |
30.87000 +0.04 |
30.97 | 30.52 | 30.80 | 29,513 |
| 14 Mar 16 |
30.83500 +0.19 |
30.85 | 30.58 | 30.72 | 30,825 |
| 11 Mar 16 |
30.64000 +0.45 |
30.81 | 30.44 | 30.44 | 49,350 |
| 10 Mar 16 |
30.19000 -0.48 |
30.85 | 30.11 | 30.30 | 23,821 |
| 09 Mar 16 |
30.66500 -0.22 |
30.84 | 30.39 | 30.49 | 10,116 |
| 08 Mar 16 |
30.89000 -0.08 |
31.20 | 30.50 | 30.65 | 31,358 |
| 07 Mar 16 |
30.97000 +0.49 |
30.98 | 30.30 | 30.50 | 50,220 |
| 04 Mar 16 |
30.48000 +0.39 |
30.48 | 30.05 | 30.05 | 62,176 |
| 03 Mar 16 |
30.09500 +0.43 |
30.20 | 29.50 | 29.50 | 43,266 |
| 02 Mar 16 |
29.66000 +0.81 |
29.76 | 29.01 | 29.13 | 33,629 |
| 01 Mar 16 |
28.85500 +0.75 |
29.26 | 28.25 | 28.25 | 60,240 |
| 29 Feb 16 |
28.10000 +1.89 |
28.25 | 25.94 | 26.30 | 67,805 |
| 26 Feb 16 |
26.21500 +0.24 |
26.46 | 25.91 | 26.20 | 20,964 |
| 25 Feb 16 |
25.97500 +0.07 |
26.40 | 25.82 | 26.40 | 15,033 |
| 24 Feb 16 |
25.91000 -0.47 |
26.40 | 25.76 | 26.40 | 16,846 |
| 23 Feb 16 |
26.37500 +0.35 |
26.60 | 25.97 | 25.97 | 11,422 |
| 22 Feb 16 |
26.02000 +0.14 |
26.52 | 25.93 | 26.10 | 21,119 |
| 19 Feb 16 |
25.88500 -0.31 |
26.65 | 25.74 | 26.05 | 23,219 |
| 18 Feb 16 |
26.19000 +0.06 |
26.60 | 26.10 | 26.55 | 38,551 |
| 17 Feb 16 |
26.13000 +0.35 |
26.23 | 25.82 | 26.19 | 18,012 |
| 16 Feb 16 |
25.77500 -0.23 |
26.55 | 25.25 | 26.55 | 22,263 |
| 15 Feb 16 |
26.00000 -0.20 |
26.85 | 25.77 | 26.59 | 59,933 |
| 12 Feb 16 |
26.20000 -1.11 |
27.94 | 25.61 | 27.94 | 59,257 |
| 11 Feb 16 |
27.31500 -0.39 |
27.75 | 26.77 | 27.75 | 20,284 |
| 10 Feb 16 |
27.70000 +0.31 |
28.53 | 27.35 | 27.46 | 31,336 |
| 09 Feb 16 |
27.39000 -0.55 |
28.10 | 27.25 | 27.58 | 25,559 |
| 08 Feb 16 |
27.93500 -0.38 |
28.68 | 27.90 | 28.32 | 26,350 |
| 05 Feb 16 |
28.31000 +0.07 |
28.45 | 28.00 | 28.16 | 17,298 |
| 04 Feb 16 |
28.24000 +0.49 |
28.33 | 27.64 | 27.91 | 35,762 |
| 03 Feb 16 |
27.74500 -0.08 |
28.16 | 27.60 | 28.16 | 19,142 |
| 02 Feb 16 |
27.82500 -0.33 |
28.11 | 27.50 | 28.11 | 11,299 |
| 01 Feb 16 |
28.15500 +1.16 |
28.19 | 26.90 | 27.00 | 15,195 |
| 29 Jan 16 |
26.99500 +0.41 |
27.26 | 25.80 | 27.19 | 46,288 |
| 28 Jan 16 |
26.58500 -0.30 |
27.39 | 26.39 | 27.39 | 26,287 |
| 27 Jan 16 |
26.88000 -0.16 |
27.03 | 26.34 | 27.02 | 18,329 |
| 26 Jan 16 |
27.04000 -0.49 |
27.29 | 27.04 | 27.06 | 7,244 |
| 25 Jan 16 |
27.53000 -0.67 |
28.66 | 27.53 | 28.50 | 19,830 |
| 22 Jan 16 |
28.20000 +0.85 |
28.50 | 27.56 | 27.56 | 27,640 |
| 21 Jan 16 |
27.35500 +0.70 |
27.45 | 26.70 | 26.70 | 39,178 |
| 20 Jan 16 |
26.65500 -0.38 |
27.13 | 26.55 | 26.80 | 18,037 |
| 19 Jan 16 |
27.03000 +0.80 |
27.16 | 26.54 | 26.72 | 18,478 |
| 18 Jan 16 |
26.23500 -0.33 |
26.58 | 26.15 | 26.48 | 14,687 |
| 15 Jan 16 |
26.56500 +0.17 |
26.92 | 26.10 | 26.92 | 21,685 |
| 14 Jan 16 |
26.40000 +0.17 |
26.61 | 25.38 | 26.26 | 36,361 |
| 13 Jan 16 |
26.23000 +0.13 |
27.33 | 26.23 | 26.80 | 41,707 |
| 12 Jan 16 |
26.10500 -0.50 |
27.18 | 26.10 | 27.18 | 27,992 |
| 11 Jan 16 |
26.60000 +0.00 |
26.89 | 26.38 | 26.60 | 40,486 |
| 08 Jan 16 |
26.60000 -0.94 |
28.33 | 26.60 | 28.24 | 50,525 |
| 07 Jan 16 |
27.54500 -1.20 |
28.29 | 27.50 | 28.27 | 26,710 |
| 06 Jan 16 |
28.75000 -0.10 |
28.85 | 27.78 | 28.85 | 33,711 |
| 05 Jan 16 |
28.85000 +0.08 |
28.87 | 28.54 | 28.85 | 16,685 |
| 04 Jan 16 |
28.77500 +0.38 |
28.84 | 27.90 | 27.95 | 15,527 |
| 30 Dec 15 |
28.40000 -0.46 |
28.85 | 28.40 | 28.80 | 24,145 |
| 29 Dec 15 |
28.86000 +0.73 |
28.90 | 28.27 | 28.28 | 27,730 |
| 28 Dec 15 |
28.13000 -0.49 |
28.72 | 28.02 | 28.05 | 22,285 |
| 23 Dec 15 |
28.62000 +0.88 |
28.70 | 27.72 | 27.72 | 21,010 |
| 22 Dec 15 |
27.74000 +0.12 |
28.00 | 27.69 | 27.83 | 19,034 |
| 21 Dec 15 |
27.62000 +0.40 |
27.83 | 27.32 | 27.45 | 33,504 |
| 18 Dec 15 |
27.22000 -0.13 |
27.49 | 26.92 | 27.49 | 63,601 |
| 17 Dec 15 |
27.35000 -0.71 |
28.09 | 27.20 | 28.08 | 36,880 |
| 16 Dec 15 |
28.06000 +0.76 |
28.06 | 27.35 | 27.66 | 43,812 |
| 15 Dec 15 |
27.30000 +0.25 |
27.75 | 27.30 | 27.44 | 31,973 |
| 14 Dec 15 |
27.05000 -0.12 |
27.50 | 27.05 | 27.36 | 39,397 |
| 11 Dec 15 |
27.16500 -0.51 |
27.96 | 26.60 | 27.77 | 123,438 |
| 10 Dec 15 |
27.68000 -1.31 |
29.17 | 27.50 | 28.94 | 98,544 |
| 09 Dec 15 |
28.98500 -0.77 |
29.83 | 28.79 | 29.83 | 25,172 |
| 08 Dec 15 |
29.76000 -0.13 |
29.80 | 29.47 | 29.48 | 8,248 |
| 07 Dec 15 |
29.89000 +1.12 |
29.90 | 28.81 | 28.81 | 23,557 |
| 04 Dec 15 |
28.77000 -0.18 |
29.06 | 28.65 | 28.81 | 34,770 |
| 03 Dec 15 |
28.95000 -0.51 |
29.75 | 28.90 | 29.49 | 39,166 |
| 02 Dec 15 |
29.46000 -0.26 |
29.82 | 29.42 | 29.65 | 26,267 |
| 01 Dec 15 |
29.71500 -0.11 |
29.88 | 29.61 | 29.83 | 23,870 |
| 30 Nov 15 |
29.83000 -0.09 |
30.05 | 29.63 | 30.05 | 41,850 |
| 27 Nov 15 |
29.92500 -0.03 |
30.10 | 29.78 | 30.05 | 32,868 |
| 26 Nov 15 |
29.95500 +0.42 |
30.07 | 29.73 | 29.95 | 54,787 |
| 25 Nov 15 |
29.53000 +0.23 |
29.77 | 29.15 | 29.15 | 25,089 |
| 24 Nov 15 |
29.30000 +0.05 |
29.71 | 29.05 | 29.71 | 20,294 |
| 23 Nov 15 |
29.25000 -0.25 |
29.73 | 29.06 | 29.73 | 31,679 |
| 20 Nov 15 |
29.50000 -0.23 |
29.78 | 29.42 | 29.78 | 28,697 |
| 19 Nov 15 |
29.73000 +0.29 |
29.75 | 29.45 | 29.45 | 48,334 |
| 18 Nov 15 |
29.44000 +0.51 |
29.50 | 28.94 | 28.94 | 28,778 |
| 17 Nov 15 |
28.93500 +0.14 |
28.94 | 28.68 | 28.80 | 56,947 |
| 16 Nov 15 |
28.80000 +0.10 |
28.81 | 28.42 | 28.75 | 56,098 |
| 13 Nov 15 |
28.70000 -0.85 |
29.67 | 28.39 | 29.67 | 77,122 |
| 12 Nov 15 |
29.55000 +0.13 |
29.63 | 29.04 | 29.10 | 60,267 |
| 11 Nov 15 |
29.42000 +0.07 |
29.50 | 29.02 | 29.05 | 48,870 |
| 10 Nov 15 |
29.35000 -0.59 |
30.09 | 29.01 | 30.09 | 89,360 |
| 09 Nov 15 |
29.94000 +0.05 |
30.19 | 29.66 | 29.86 | 53,299 |
| 06 Nov 15 |
29.89000 -0.80 |
30.84 | 29.75 | 30.84 | 88,902 |
| 05 Nov 15 |
30.69000 -0.90 |
31.41 | 30.50 | 31.30 | 97,872 |
| 04 Nov 15 |
31.59000 +0.18 |
31.80 | 31.38 | 31.80 | 32,543 |
| 03 Nov 15 |
31.41000 -0.04 |
31.61 | 31.33 | 31.55 | 41,946 |
| 02 Nov 15 |
31.45000 +0.66 |
31.45 | 30.70 | 30.90 | 45,105 |
| 30 Oct 15 |
30.79500 -0.87 |
31.60 | 30.66 | 31.27 | 49,198 |
| 29 Oct 15 |
31.66500 +0.35 |
31.67 | 31.05 | 31.05 | 74,324 |
| 28 Oct 15 |
31.32000 -0.83 |
31.93 | 31.02 | 31.61 | 83,199 |
| 27 Oct 15 |
32.15000 -0.52 |
32.92 | 32.15 | 32.92 | 38,829 |
| 26 Oct 15 |
32.67000 -0.07 |
33.14 | 32.62 | 32.64 | 35,151 |
| 23 Oct 15 |
32.73500 +0.65 |
33.14 | 32.41 | 32.41 | 64,736 |
| 22 Oct 15 |
32.08500 +0.76 |
32.18 | 31.25 | 31.25 | 34,538 |
| 21 Oct 15 |
31.32500 +0.00 |
31.65 | 31.31 | 31.45 | 21,367 |
| 20 Oct 15 |
31.32500 -0.01 |
31.51 | 31.25 | 31.25 | 18,438 |
| 19 Oct 15 |
31.33500 +0.40 |
31.33 | 30.87 | 31.20 | 40,665 |
| 16 Oct 15 |
30.93000 -0.34 |
31.75 | 30.82 | 31.75 | 26,839 |
| 15 Oct 15 |
31.27500 +0.06 |
31.59 | 31.19 | 31.30 | 26,468 |
| 14 Oct 15 |
31.22000 +0.16 |
31.53 | 30.84 | 30.88 | 40,649 |
| 13 Oct 15 |
31.05500 -1.34 |
32.23 | 30.92 | 32.23 | 65,479 |
| 12 Oct 15 |
32.39500 -0.51 |
33.22 | 32.25 | 32.81 | 77,885 |
| 09 Oct 15 |
32.90000 +0.74 |
33.03 | 32.26 | 32.26 | 135,871 |
| 08 Oct 15 |
32.16500 +0.62 |
32.22 | 31.51 | 31.94 | 79,938 |
| 07 Oct 15 |
31.54500 +1.01 |
31.92 | 30.92 | 30.95 | 80,433 |
| 06 Oct 15 |
30.53500 +0.24 |
30.58 | 29.80 | 30.36 | 57,716 |
| 05 Oct 15 |
30.29500 +0.84 |
30.42 | 29.78 | 29.79 | 59,538 |
| 02 Oct 15 |
29.45500 +0.91 |
29.45 | 28.75 | 28.75 | 31,830 |
| 01 Oct 15 |
28.54000 -0.25 |
29.31 | 28.39 | 29.30 | 39,032 |
| 30 Sep 15 |
28.79000 +0.50 |
28.95 | 28.34 | 28.73 | 38,282 |
| 29 Sep 15 |
28.29500 -0.41 |
28.66 | 28.15 | 28.55 | 56,881 |
| 28 Sep 15 |
28.70500 -0.75 |
30.26 | 28.58 | 30.26 | 60,039 |
| 25 Sep 15 |
29.45000 +0.45 |
29.51 | 29.09 | 29.41 | 29,775 |
| 24 Sep 15 |
29.00000 -0.14 |
29.18 | 28.78 | 29.10 | 72,777 |
| 23 Sep 15 |
29.14000 -0.38 |
29.54 | 29.14 | 29.52 | 42,225 |
| 22 Sep 15 |
29.51500 -0.80 |
30.56 | 29.42 | 30.56 | 75,563 |
| 21 Sep 15 |
30.31500 +0.24 |
30.45 | 29.94 | 30.30 | 26,434 |
| 18 Sep 15 |
30.07500 +0.15 |
30.17 | 29.46 | 30.17 | 60,220 |
| 17 Sep 15 |
29.93000 -0.23 |
30.25 | 29.86 | 30.25 | 23,922 |
| 16 Sep 15 |
30.15500 +0.35 |
30.25 | 29.67 | 29.96 | 24,776 |
| 15 Sep 15 |
29.81000 +0.30 |
29.94 | 29.44 | 29.72 | 26,105 |
| 14 Sep 15 |
29.51500 -0.34 |
30.17 | 29.35 | 30.17 | 30,325 |
| 11 Sep 15 |
29.85000 -0.39 |
30.13 | 29.70 | 30.09 | 16,041 |
| 10 Sep 15 |
30.24000 +0.07 |
30.32 | 29.86 | 30.08 | 40,005 |
| 09 Sep 15 |
30.17500 +0.07 |
30.56 | 30.02 | 30.42 | 37,077 |
| 08 Sep 15 |
30.10500 -0.05 |
30.60 | 30.08 | 30.17 | 45,860 |
| 07 Sep 15 |
30.15000 +0.51 |
30.31 | 29.62 | 29.77 | 49,182 |
| 04 Sep 15 |
29.63500 -0.68 |
30.28 | 29.46 | 30.28 | 52,689 |
| 03 Sep 15 |
30.32000 +0.56 |
30.52 | 29.99 | 30.21 | 33,123 |
| 02 Sep 15 |
29.76000 -0.52 |
30.53 | 29.62 | 30.53 | 65,465 |
| 01 Sep 15 |
30.28500 +0.16 |
30.28 | 29.50 | 30.13 | 93,451 |
| 31 Aug 15 |
30.13000 +0.56 |
30.13 | 29.39 | 29.50 | 54,813 |
| 28 Aug 15 |
29.57000 +0.27 |
29.70 | 29.22 | 29.70 | 50,873 |
| 27 Aug 15 |
29.30000 +0.15 |
29.68 | 29.20 | 29.50 | 79,382 |
| 26 Aug 15 |
29.14500 +0.25 |
29.15 | 28.22 | 28.80 | 84,271 |
| 25 Aug 15 |
28.90000 +0.84 |
29.08 | 28.20 | 28.21 | 114,317 |
| 24 Aug 15 |
28.05500 -1.26 |
29.07 | 27.28 | 28.85 | 146,377 |
| 21 Aug 15 |
29.32000 -0.77 |
30.14 | 29.25 | 30.09 | 85,586 |
| 20 Aug 15 |
30.09000 -0.18 |
30.33 | 29.78 | 30.03 | 115,935 |
| 19 Aug 15 |
30.27500 -1.53 |
31.89 | 30.25 | 31.89 | 94,601 |
| 18 Aug 15 |
31.81000 -0.18 |
32.01 | 31.57 | 31.80 | 30,597 |
| 17 Aug 15 |
31.99000 -0.26 |
32.60 | 31.73 | 32.50 | 55,781 |
| 14 Aug 15 |
32.25000 -0.06 |
32.55 | 31.86 | 32.49 | 56,181 |
| 13 Aug 15 |
32.31500 -0.21 |
32.92 | 32.20 | 32.92 | 49,463 |
| 12 Aug 15 |
32.52000 -0.36 |
32.76 | 32.07 | 32.55 | 59,756 |
| 11 Aug 15 |
32.88500 -0.95 |
33.80 | 32.86 | 33.55 | 53,736 |
| 10 Aug 15 |
33.83500 -0.23 |
34.49 | 33.80 | 34.40 | 46,059 |
| 07 Aug 15 |
34.06500 -0.34 |
34.60 | 33.84 | 34.60 | 29,863 |
| 06 Aug 15 |
34.40000 +0.25 |
34.55 | 33.50 | 33.50 | 65,595 |
| 05 Aug 15 |
34.15500 +0.32 |
34.38 | 33.88 | 34.13 | 43,397 |
| 04 Aug 15 |
33.83500 +0.08 |
34.09 | 33.55 | 34.09 | 20,518 |
| 03 Aug 15 |
33.76000 -0.10 |
34.12 | 33.40 | 33.90 | 35,456 |
| 31 Jul 15 |
33.85500 +0.27 |
33.85 | 33.48 | 33.65 | 14,641 |
| 30 Jul 15 |
33.58000 -0.39 |
34.08 | 33.46 | 33.67 | 23,045 |
| 29 Jul 15 |
33.97500 +0.06 |
34.23 | 33.69 | 33.92 | 33,569 |
| 28 Jul 15 |
33.91000 +0.81 |
34.47 | 33.15 | 33.15 | 78,391 |
| 27 Jul 15 |
33.10000 -0.63 |
33.85 | 33.07 | 33.85 | 20,288 |
| 24 Jul 15 |
33.72500 -0.14 |
33.95 | 33.58 | 33.65 | 37,233 |
| 23 Jul 15 |
33.86500 -0.09 |
34.08 | 33.67 | 33.92 | 18,540 |
| 22 Jul 15 |
33.96000 +0.22 |
33.99 | 33.65 | 33.80 | 26,895 |
| 21 Jul 15 |
33.74500 +0.15 |
33.94 | 33.51 | 33.79 | 39,337 |
| 20 Jul 15 |
33.60000 +0.13 |
33.72 | 33.35 | 33.67 | 23,213 |
| 17 Jul 15 |
33.47500 -0.09 |
33.75 | 33.28 | 33.73 | 14,777 |
| 16 Jul 15 |
33.56000 +0.55 |
33.63 | 33.00 | 33.30 | 36,684 |
| 15 Jul 15 |
33.01000 -0.33 |
33.63 | 32.90 | 33.40 | 27,154 |
| 14 Jul 15 |
33.33500 +0.65 |
33.55 | 32.60 | 32.80 | 49,112 |
| 13 Jul 15 |
32.68000 +0.33 |
32.95 | 32.31 | 32.45 | 36,466 |
| 10 Jul 15 |
32.35000 +0.99 |
32.42 | 31.51 | 31.51 | 70,396 |
| 09 Jul 15 |
31.36000 +0.66 |
31.50 | 30.91 | 31.29 | 25,110 |
| 08 Jul 15 |
30.70000 +0.20 |
31.18 | 30.57 | 30.72 | 50,171 |
| 07 Jul 15 |
30.50000 +0.28 |
30.71 | 30.30 | 30.30 | 60,492 |
| 06 Jul 15 |
30.22000 -0.15 |
30.49 | 30.10 | 30.19 | 40,316 |
| 03 Jul 15 |
30.37000 -0.23 |
30.87 | 30.24 | 30.87 | 28,958 |
| 02 Jul 15 |
30.60500 -0.26 |
31.20 | 30.60 | 31.10 | 30,561 |
| 01 Jul 15 |
30.86000 +0.53 |
31.12 | 30.45 | 30.67 | 26,958 |
| 30 Jun 15 |
30.33000 -0.55 |
30.94 | 30.10 | 30.70 | 61,418 |
| 29 Jun 15 |
30.87500 -0.41 |
31.25 | 30.35 | 30.50 | 47,874 |
| 26 Jun 15 |
31.28500 +0.03 |
31.52 | 31.03 | 31.22 | 34,074 |
| 25 Jun 15 |
31.25500 +0.04 |
31.49 | 30.97 | 31.22 | 31,556 |
| 24 Jun 15 |
31.21500 +0.00 |
31.47 | 30.79 | 31.30 | 42,246 |
| 23 Jun 15 |
31.21500 +0.47 |
31.47 | 31.15 | 31.47 | 39,022 |
| 22 Jun 15 |
30.75000 +0.11 |
31.35 | 30.70 | 31.25 | 46,155 |
| 19 Jun 15 |
30.64000 +0.01 |
30.91 | 30.58 | 30.90 | 111,401 |
| 18 Jun 15 |
30.62500 +0.18 |
30.88 | 30.05 | 30.40 | 52,538 |
| 17 Jun 15 |
30.44500 -0.06 |
30.62 | 30.26 | 30.60 | 37,713 |
| 16 Jun 15 |
30.50000 +0.15 |
30.54 | 29.80 | 30.33 | 54,262 |
| 15 Jun 15 |
30.35000 -0.91 |
31.14 | 30.24 | 31.14 | 90,243 |
| 12 Jun 15 |
31.26000 -0.57 |
31.85 | 31.04 | 31.80 | 65,188 |
| 11 Jun 15 |
31.82500 -0.47 |
32.19 | 31.74 | 32.19 | 70,179 |
| 10 Jun 15 |
32.30000 +0.62 |
32.40 | 31.53 | 31.75 | 57,611 |
| 09 Jun 15 |
31.68000 -0.27 |
31.94 | 31.42 | 31.94 | 51,500 |
| 08 Jun 15 |
31.95000 +0.03 |
32.22 | 31.76 | 31.95 | 75,506 |
| 05 Jun 15 |
31.92000 -1.14 |
32.99 | 31.86 | 32.99 | 51,417 |
| 04 Jun 15 |
33.05500 -0.28 |
33.53 | 33.00 | 33.40 | 49,707 |
| 03 Jun 15 |
33.33500 +0.76 |
33.37 | 32.72 | 32.80 | 51,654 |
| 02 Jun 15 |
32.57500 +0.98 |
32.71 | 31.40 | 31.61 | 131,370 |
| 01 Jun 15 |
31.60000 -0.30 |
32.16 | 31.52 | 31.81 | 63,181 |
| 29 May 15 |
31.89500 -0.40 |
32.53 | 31.82 | 32.53 | 71,407 |
| 28 May 15 |
32.29000 -0.38 |
32.88 | 32.20 | 32.79 | 42,721 |
| 27 May 15 |
32.67000 +0.59 |
32.70 | 32.13 | 32.38 | 49,275 |
| 26 May 15 |
32.08000 -0.27 |
32.55 | 32.06 | 32.55 | 56,786 |
| 22 May 15 |
32.35000 -0.13 |
32.42 | 32.19 | 32.42 | 52,330 |
| 21 May 15 |
32.48000 -0.67 |
33.19 | 31.84 | 33.19 | 89,467 |
| 20 May 15 |
33.15000 -0.51 |
33.27 | 32.64 | 32.64 | 91,309 |
| 19 May 15 |
33.66000 +0.17 |
34.10 | 33.51 | 33.74 | 72,745 |
| 18 May 15 |
33.49000 -0.18 |
34.00 | 33.31 | 33.97 | 59,005 |
| 15 May 15 |
33.67500 -0.30 |
34.00 | 33.39 | 34.00 | 67,877 |
| 14 May 15 |
33.97500 +0.48 |
33.97 | 33.33 | 33.65 | 52,395 |
| 13 May 15 |
33.49000 -0.03 |
34.00 | 33.41 | 33.90 | 45,196 |
| 12 May 15 |
33.52500 -0.67 |
34.24 | 33.40 | 34.24 | 46,144 |
| 11 May 15 |
34.20000 -0.01 |
34.67 | 34.09 | 34.62 | 45,137 |
| 08 May 15 |
34.21500 +0.46 |
34.39 | 33.78 | 33.94 | 55,857 |
| 07 May 15 |
33.76000 +0.10 |
34.02 | 33.35 | 34.00 | 52,126 |
| 06 May 15 |
33.65500 -0.06 |
34.18 | 33.39 | 33.61 | 51,133 |
| 05 May 15 |
33.71000 -0.37 |
34.59 | 33.60 | 34.19 | 62,222 |
| 04 May 15 |
34.07500 +0.53 |
34.13 | 33.56 | 33.71 | 67,783 |
| 30 Apr 15 |
33.55000 -0.55 |
34.66 | 33.34 | 34.66 | 70,384 |
| 29 Apr 15 |
34.10000 -0.37 |
34.80 | 33.75 | 34.80 | 70,167 |
| 28 Apr 15 |
34.46500 -0.31 |
34.84 | 34.13 | 34.84 | 88,131 |
| 27 Apr 15 |
34.77500 -0.10 |
35.00 | 34.37 | 35.00 | 94,020 |
| 24 Apr 15 |
34.87500 +0.10 |
35.00 | 34.30 | 34.60 | 100,340 |
| 23 Apr 15 |
34.77000 -1.12 |
36.01 | 34.55 | 35.76 | 91,959 |
| 22 Apr 15 |
35.89000 -0.30 |
36.50 | 35.62 | 36.50 | 40,140 |
| 21 Apr 15 |
36.18500 -0.47 |
36.65 | 35.58 | 36.62 | 93,749 |
| 20 Apr 15 |
36.65000 -0.44 |
37.44 | 36.16 | 37.44 | 65,577 |
| 17 Apr 15 |
37.09000 -0.87 |
38.00 | 37.00 | 38.00 | 43,087 |
| 16 Apr 15 |
37.96000 -0.79 |
39.00 | 37.85 | 39.00 | 39,201 |
| 15 Apr 15 |
38.75000 +0.58 |
39.00 | 38.05 | 38.06 | 37,524 |
| 14 Apr 15 |
38.17000 -0.39 |
38.71 | 38.03 | 38.62 | 32,387 |
| 13 Apr 15 |
38.56000 +0.14 |
38.99 | 38.32 | 38.50 | 34,960 |
| 10 Apr 15 |
38.42500 +0.54 |
38.50 | 37.72 | 38.19 | 23,727 |
| 09 Apr 15 |
37.88500 -0.02 |
38.43 | 37.83 | 37.84 | 41,856 |
| 08 Apr 15 |
37.90000 +0.03 |
37.90 | 37.70 | 37.90 | 30,921 |
| 07 Apr 15 |
37.87000 +0.13 |
37.88 | 37.70 | 37.80 | 56,508 |
| 02 Apr 15 |
37.74500 +0.90 |
37.74 | 36.75 | 36.75 | 46,317 |
| 01 Apr 15 |
36.84000 +0.37 |
37.13 | 36.37 | 36.80 | 51,160 |
| 31 Mar 15 |
36.47000 -0.03 |
36.80 | 36.25 | 36.60 | 31,441 |
| 30 Mar 15 |
36.50500 -0.77 |
37.27 | 36.15 | 37.19 | 38,492 |
| 27 Mar 15 |
37.27500 +0.71 |
37.49 | 36.51 | 36.60 | 21,298 |
| 26 Mar 15 |
36.56500 -0.35 |
36.70 | 35.82 | 36.55 | 49,977 |
| 25 Mar 15 |
36.91500 -0.58 |
37.53 | 36.60 | 37.40 | 37,675 |
| 24 Mar 15 |
37.50000 +0.34 |
37.50 | 36.91 | 36.91 | 28,446 |
| 23 Mar 15 |
37.16000 -0.34 |
37.49 | 36.93 | 37.49 | 20,580 |
| 20 Mar 15 |
37.50000 -0.39 |
37.80 | 37.04 | 37.70 | 70,053 |
| 19 Mar 15 |
37.89000 +1.31 |
37.89 | 36.67 | 36.75 | 45,069 |
| 18 Mar 15 |
36.57500 +0.58 |
36.60 | 35.95 | 35.97 | 25,269 |
| 17 Mar 15 |
35.99500 -0.85 |
36.76 | 35.88 | 36.72 | 55,101 |
| 16 Mar 15 |
36.85000 -0.02 |
37.15 | 36.76 | 36.79 | 38,627 |
| 13 Mar 15 |
36.86500 -0.02 |
37.17 | 36.40 | 37.00 | 31,601 |
| 12 Mar 15 |
36.89000 -0.81 |
37.70 | 36.89 | 37.70 | 30,642 |
| 11 Mar 15 |
37.70000 +0.55 |
37.73 | 36.97 | 37.10 | 24,011 |
| 10 Mar 15 |
37.15000 -0.60 |
37.64 | 36.92 | 37.60 | 43,464 |
| 09 Mar 15 |
37.75000 +0.10 |
37.89 | 37.45 | 37.46 | 40,242 |
| 06 Mar 15 |
37.65000 +0.51 |
37.87 | 37.11 | 37.11 | 63,832 |
| 05 Mar 15 |
37.14500 +1.57 |
37.38 | 35.85 | 36.00 | 113,659 |
| 04 Mar 15 |
35.57500 +0.28 |
35.69 | 35.02 | 35.21 | 92,160 |
| 03 Mar 15 |
35.30000 -1.24 |
36.74 | 35.22 | 36.60 | 81,630 |
| 02 Mar 15 |
36.54500 +0.08 |
36.65 | 36.43 | 36.65 | 32,293 |
| 27 Feb 15 |
36.46500 +0.39 |
36.67 | 36.28 | 36.30 | 46,469 |
| 26 Feb 15 |
36.07500 +0.42 |
36.25 | 35.58 | 35.58 | 33,831 |
| 25 Feb 15 |
35.65000 -0.16 |
35.80 | 35.52 | 35.80 | 38,103 |
| 24 Feb 15 |
35.81000 +0.01 |
35.90 | 35.56 | 35.76 | 27,193 |
| 23 Feb 15 |
35.80000 -0.25 |
36.06 | 35.50 | 36.00 | 70,167 |
| 20 Feb 15 |
36.05000 +0.25 |
36.18 | 35.69 | 35.69 | 22,910 |
| 19 Feb 15 |
35.80000 -0.18 |
36.25 | 35.67 | 35.99 | 37,596 |
| 18 Feb 15 |
35.98000 +0.10 |
36.26 | 35.69 | 35.94 | 39,385 |
| 17 Feb 15 |
35.88500 -0.34 |
36.25 | 35.53 | 36.06 | 28,919 |
| 16 Feb 15 |
36.22000 +0.02 |
36.44 | 36.06 | 36.30 | 21,216 |
| 13 Feb 15 |
36.20000 +0.27 |
36.49 | 35.91 | 36.20 | 44,057 |
| 12 Feb 15 |
35.93000 +0.08 |
36.40 | 35.71 | 35.80 | 33,345 |
| 11 Feb 15 |
35.85500 +0.10 |
36.26 | 35.66 | 35.79 | 58,056 |
| 10 Feb 15 |
35.75000 +0.94 |
35.80 | 34.78 | 34.78 | 59,070 |
| 09 Feb 15 |
34.81000 -0.41 |
35.22 | 34.52 | 35.20 | 37,025 |
| 06 Feb 15 |
35.22000 -0.22 |
35.47 | 35.01 | 35.40 | 27,455 |
| 05 Feb 15 |
35.44000 -0.07 |
35.49 | 35.01 | 35.42 | 59,182 |
| 04 Feb 15 |
35.51000 +0.25 |
35.58 | 35.28 | 35.36 | 33,533 |
| 03 Feb 15 |
35.25500 +0.11 |
35.75 | 34.95 | 35.25 | 53,701 |
| 02 Feb 15 |
35.14500 +0.28 |
35.15 | 34.60 | 35.08 | 66,908 |
| 30 Jan 15 |
34.86000 +0.16 |
34.86 | 34.40 | 34.55 | 46,189 |
| 29 Jan 15 |
34.70000 +0.20 |
34.85 | 34.20 | 34.50 | 37,286 |
| 28 Jan 15 |
34.50000 +0.09 |
34.88 | 34.25 | 34.50 | 48,725 |
| 27 Jan 15 |
34.41000 -0.72 |
35.24 | 34.12 | 35.20 | 64,760 |
| 26 Jan 15 |
35.13500 +0.69 |
35.13 | 34.36 | 34.60 | 74,515 |
| 23 Jan 15 |
34.44000 +0.26 |
34.69 | 34.12 | 34.49 | 69,497 |
| 22 Jan 15 |
34.18000 +0.35 |
34.30 | 33.73 | 33.90 | 58,307 |
| 21 Jan 15 |
33.83500 +0.58 |
33.83 | 33.00 | 33.30 | 64,340 |
| 20 Jan 15 |
33.25000 +0.21 |
33.50 | 32.95 | 33.49 | 73,625 |
| 19 Jan 15 |
33.04500 +1.09 |
33.06 | 32.20 | 32.79 | 91,203 |
| 16 Jan 15 |
31.95000 +0.02 |
32.03 | 31.56 | 32.03 | 33,440 |
| 15 Jan 15 |
31.93000 +0.31 |
32.26 | 31.35 | 31.60 | 65,117 |
| 14 Jan 15 |
31.62500 -0.02 |
31.75 | 30.95 | 31.47 | 76,439 |
| 13 Jan 15 |
31.65000 +0.45 |
31.66 | 31.09 | 31.42 | 51,626 |
| 12 Jan 15 |
31.20000 -0.18 |
31.80 | 31.17 | 31.70 | 57,872 |
| 09 Jan 15 |
31.38500 +0.40 |
31.65 | 31.00 | 31.00 | 56,973 |
| 08 Jan 15 |
30.99000 +0.31 |
31.23 | 30.57 | 31.00 | 43,775 |
| 07 Jan 15 |
30.68500 +0.62 |
30.76 | 30.10 | 30.10 | 33,678 |
| 06 Jan 15 |
30.06500 -0.17 |
30.50 | 29.92 | 30.25 | 42,734 |
| 05 Jan 15 |
30.24000 -0.66 |
31.00 | 30.24 | 30.98 | 63,805 |
| 02 Jan 15 |
30.90000 +0.28 |
30.97 | 30.57 | 30.79 | 29,743 |
| 30 Dec 14 |
30.61500 +0.07 |
30.75 | 30.42 | 30.75 | 22,440 |
| 29 Dec 14 |
30.55000 +0.45 |
30.67 | 30.02 | 30.02 | 46,417 |
| 23 Dec 14 |
30.10000 +1.01 |
30.24 | 29.00 | 29.10 | 46,773 |
| 22 Dec 14 |
29.09500 +0.78 |
29.48 | 28.49 | 28.62 | 55,831 |
| 19 Dec 14 |
28.31500 -0.18 |
28.70 | 28.32 | 28.59 | 53,953 |
| 18 Dec 14 |
28.49500 +0.72 |
28.69 | 27.86 | 28.02 | 37,211 |
| 17 Dec 14 |
27.78000 -0.03 |
27.95 | 27.58 | 27.76 | 34,175 |
| 16 Dec 14 |
27.81000 +0.20 |
27.93 | 27.27 | 27.90 | 44,739 |
| 15 Dec 14 |
27.60500 -0.59 |
28.51 | 27.59 | 28.14 | 53,544 |
| 12 Dec 14 |
28.19000 -0.64 |
28.90 | 28.12 | 28.76 | 37,574 |
| 11 Dec 14 |
28.83500 -0.73 |
29.52 | 28.70 | 29.36 | 48,934 |
| 10 Dec 14 |
29.56500 -0.05 |
29.89 | 29.41 | 29.76 | 31,827 |
| 09 Dec 14 |
29.61500 -0.13 |
30.00 | 29.48 | 29.66 | 38,079 |
| 08 Dec 14 |
29.74000 -0.06 |
29.82 | 29.40 | 29.76 | 38,473 |
| 05 Dec 14 |
29.79500 +0.30 |
29.80 | 29.35 | 29.58 | 27,359 |
| 04 Dec 14 |
29.50000 +0.07 |
29.70 | 29.33 | 29.70 | 44,252 |
| 03 Dec 14 |
29.43000 +0.18 |
29.56 | 29.30 | 29.48 | 30,234 |
| 02 Dec 14 |
29.25000 -0.02 |
29.74 | 28.92 | 29.53 | 45,249 |
| 01 Dec 14 |
29.27500 -0.39 |
29.79 | 29.18 | 29.79 | 33,701 |
| 28 Nov 14 |
29.66500 -0.09 |
29.81 | 29.20 | 29.80 | 37,628 |
| 27 Nov 14 |
29.76000 +0.86 |
30.22 | 28.88 | 29.08 | 89,700 |
| 26 Nov 14 |
28.90000 -0.23 |
29.42 | 28.68 | 29.26 | 50,985 |
| 25 Nov 14 |
29.12500 -0.19 |
29.45 | 29.02 | 29.45 | 34,565 |
| 24 Nov 14 |
29.31500 +0.32 |
29.45 | 29.06 | 29.45 | 58,842 |
| 21 Nov 14 |
29.00000 +1.09 |
29.19 | 28.04 | 28.04 | 84,996 |
| 20 Nov 14 |
27.91000 +0.07 |
28.31 | 27.59 | 28.00 | 57,421 |
| 19 Nov 14 |
27.84000 -0.10 |
28.00 | 27.59 | 27.94 | 81,839 |
| 18 Nov 14 |
27.94500 -0.18 |
28.41 | 27.83 | 28.18 | 72,132 |
| 17 Nov 14 |
28.12500 -0.38 |
28.57 | 28.05 | 28.40 | 60,383 |
| 14 Nov 14 |
28.50000 -0.20 |
28.77 | 28.41 | 28.77 | 38,669 |
| 13 Nov 14 |
28.70000 -0.04 |
29.05 | 28.50 | 28.91 | 51,977 |
| 12 Nov 14 |
28.74000 -0.16 |
29.24 | 28.61 | 29.00 | 50,459 |
| 11 Nov 14 |
28.90000 -0.30 |
29.35 | 28.76 | 29.35 | 85,522 |
| 10 Nov 14 |
29.19500 -1.26 |
30.50 | 29.03 | 30.50 | 76,036 |
| 07 Nov 14 |
30.46000 -0.83 |
31.25 | 30.42 | 31.20 | 51,722 |
| 06 Nov 14 |
31.28500 +0.24 |
31.45 | 30.89 | 31.10 | 37,800 |
| 05 Nov 14 |
31.05000 +0.05 |
31.23 | 30.69 | 31.02 | 63,293 |
| 04 Nov 14 |
30.99500 -0.38 |
31.71 | 30.80 | 31.20 | 50,193 |
| 03 Nov 14 |
31.37000 -0.16 |
31.89 | 31.20 | 31.80 | 35,068 |
| 31 Oct 14 |
31.53500 +0.38 |
31.91 | 31.30 | 31.50 | 27,229 |
| 30 Oct 14 |
31.15500 -0.40 |
31.69 | 30.80 | 31.69 | 40,619 |
| 29 Oct 14 |
31.56000 +0.34 |
31.80 | 31.13 | 31.40 | 52,664 |
| 28 Oct 14 |
31.22000 +0.41 |
31.69 | 30.81 | 31.00 | 47,744 |
| 27 Oct 14 |
30.81000 -1.14 |
32.20 | 30.80 | 32.15 | 48,791 |
| 24 Oct 14 |
31.95000 -0.55 |
32.50 | 31.92 | 32.50 | 48,737 |
| 23 Oct 14 |
32.50000 +0.07 |
32.50 | 32.11 | 32.49 | 20,716 |
| 22 Oct 14 |
32.43000 +0.33 |
32.50 | 32.10 | 32.44 | 32,735 |
| 21 Oct 14 |
32.10000 +0.27 |
32.26 | 31.71 | 31.71 | 22,927 |
| 20 Oct 14 |
31.83000 -0.29 |
32.69 | 31.60 | 32.16 | 23,165 |
| 17 Oct 14 |
32.12000 +0.74 |
32.23 | 31.35 | 31.35 | 22,712 |
| 16 Oct 14 |
31.37500 +0.33 |
31.60 | 30.58 | 31.17 | 65,605 |
| 15 Oct 14 |
31.04500 -0.67 |
32.08 | 30.83 | 31.52 | 29,822 |
| 14 Oct 14 |
31.72000 +0.30 |
31.83 | 31.04 | 31.35 | 42,263 |
| 13 Oct 14 |
31.42500 -0.06 |
31.68 | 30.39 | 30.55 | 61,873 |
| 10 Oct 14 |
31.48000 -0.92 |
32.28 | 31.48 | 32.28 | 58,840 |
| 09 Oct 14 |
32.39500 +0.15 |
32.80 | 32.24 | 32.25 | 25,066 |
| 08 Oct 14 |
32.24000 -0.60 |
32.75 | 32.15 | 32.69 | 33,084 |
| 07 Oct 14 |
32.84000 +0.03 |
32.91 | 32.40 | 32.72 | 56,729 |
| 06 Oct 14 |
32.80500 -0.40 |
33.50 | 32.74 | 33.50 | 49,488 |
| 02 Oct 14 |
33.20000 -0.70 |
33.94 | 33.15 | 33.94 | 53,164 |
| 01 Oct 14 |
33.90000 -0.22 |
34.39 | 33.79 | 34.04 | 37,675 |
| 30 Sep 14 |
34.12000 -0.31 |
34.58 | 34.10 | 34.45 | 72,594 |
| 29 Sep 14 |
34.42500 +0.15 |
34.60 | 34.25 | 34.58 | 33,911 |
| 26 Sep 14 |
34.27500 -0.07 |
34.63 | 34.12 | 34.34 | 29,745 |
| 25 Sep 14 |
34.35000 -0.28 |
34.90 | 34.35 | 34.74 | 21,040 |
| 24 Sep 14 |
34.63500 -0.10 |
34.74 | 34.35 | 34.63 | 43,377 |
| 23 Sep 14 |
34.73000 -0.35 |
35.10 | 34.61 | 35.05 | 44,782 |
| 22 Sep 14 |
35.07500 +0.24 |
35.24 | 34.76 | 34.83 | 38,843 |
| 19 Sep 14 |
34.83000 -0.95 |
36.00 | 34.83 | 36.00 | 77,364 |
| 18 Sep 14 |
35.78000 +0.51 |
35.78 | 35.28 | 35.38 | 18,804 |
| 17 Sep 14 |
35.27000 -0.08 |
35.44 | 35.15 | 35.40 | 19,681 |
| 16 Sep 14 |
35.34500 -0.11 |
35.37 | 35.05 | 35.34 | 14,691 |
| 15 Sep 14 |
35.46000 -0.04 |
35.48 | 35.33 | 35.45 | 16,105 |
| 12 Sep 14 |
35.50000 +0.02 |
35.81 | 35.35 | 35.63 | 16,708 |
| 11 Sep 14 |
35.48000 +0.05 |
35.51 | 35.31 | 35.50 | 16,251 |
| 10 Sep 14 |
35.43000 +0.00 |
35.43 | 35.03 | 35.22 | 36,403 |
| 09 Sep 14 |
35.43000 -0.41 |
35.83 | 35.40 | 35.83 | 36,486 |
| 08 Sep 14 |
35.84000 -0.08 |
36.17 | 35.64 | 36.08 | 41,175 |
| 05 Sep 14 |
35.92000 -0.50 |
36.61 | 35.92 | 36.26 | 23,045 |
| 04 Sep 14 |
36.41500 +0.28 |
36.50 | 35.78 | 36.18 | 27,216 |
| 03 Sep 14 |
36.14000 +0.41 |
36.28 | 35.72 | 35.99 | 26,417 |
| 02 Sep 14 |
35.73000 -0.14 |
35.99 | 35.71 | 35.86 | 11,062 |
| 01 Sep 14 |
35.87000 +0.03 |
36.22 | 35.80 | 36.06 | 15,186 |
| 29 Aug 14 |
35.84000 -0.10 |
36.29 | 35.50 | 35.96 | 43,265 |
| 28 Aug 14 |
35.94000 -0.27 |
36.30 | 35.76 | 36.26 | 34,845 |
| 27 Aug 14 |
36.21000 +0.11 |
36.25 | 36.05 | 36.10 | 40,477 |
| 26 Aug 14 |
36.09500 +0.10 |
36.10 | 35.78 | 35.99 | 38,361 |
| 25 Aug 14 |
35.99000 +0.12 |
36.00 | 35.80 | 36.00 | 17,858 |
| 22 Aug 14 |
35.87500 -0.12 |
36.00 | 35.76 | 36.00 | 20,431 |
| 21 Aug 14 |
35.99500 +0.31 |
35.99 | 35.50 | 35.69 | 21,715 |
| 20 Aug 14 |
35.69000 -0.25 |
36.00 | 35.51 | 36.00 | 31,855 |
| 19 Aug 14 |
35.94000 +0.09 |
36.28 | 35.70 | 36.18 | 37,612 |
| 18 Aug 14 |
35.85000 +0.33 |
36.29 | 35.35 | 35.75 | 66,682 |
| 15 Aug 14 |
35.52000 -0.04 |
35.72 | 35.29 | 35.72 | 53,327 |
| 14 Aug 14 |
35.56500 -0.01 |
35.79 | 35.38 | 35.78 | 32,891 |
| 13 Aug 14 |
35.57000 +0.37 |
35.58 | 35.01 | 35.44 | 38,678 |
| 12 Aug 14 |
35.20000 -0.57 |
35.79 | 35.06 | 35.79 | 38,945 |
| 11 Aug 14 |
35.77000 +0.69 |
35.97 | 35.31 | 35.74 | 42,196 |
| 08 Aug 14 |
35.08500 -0.15 |
35.19 | 34.15 | 35.19 | 57,324 |
| 07 Aug 14 |
35.23000 +1.03 |
35.43 | 34.20 | 34.26 | 72,548 |
| 06 Aug 14 |
34.20000 -1.00 |
35.10 | 33.63 | 35.10 | 102,454 |
| 05 Aug 14 |
35.20000 -0.36 |
35.56 | 35.10 | 35.31 | 64,870 |
| 04 Aug 14 |
35.56000 -0.76 |
36.84 | 35.10 | 35.77 | 99,230 |
| 01 Aug 14 |
36.32000 -0.88 |
37.20 | 36.01 | 37.00 | 130,824 |
| 31 Jul 14 |
37.19500 +0.19 |
38.00 | 36.84 | 37.00 | 279,420 |
| 30 Jul 14 |
37.00000 -2.85 |
40.00 | 36.60 | 39.99 | 316,712 |
| 29 Jul 14 |
39.85000 -0.39 |
40.24 | 39.85 | 40.24 | 29,579 |
| 28 Jul 14 |
40.24000 -0.48 |
40.91 | 40.07 | 40.91 | 16,502 |
| 25 Jul 14 |
40.72000 -0.53 |
41.38 | 40.71 | 41.38 | 13,265 |
| 24 Jul 14 |
41.25500 +0.58 |
41.32 | 40.64 | 40.70 | 21,233 |
| 23 Jul 14 |
40.68000 +0.28 |
40.85 | 40.19 | 40.22 | 12,917 |
| 22 Jul 14 |
40.40000 -0.08 |
40.54 | 40.08 | 40.44 | 19,303 |
| 21 Jul 14 |
40.48000 -0.46 |
41.01 | 40.42 | 41.00 | 13,163 |
| 18 Jul 14 |
40.93500 -0.28 |
41.24 | 40.80 | 40.99 | 10,978 |
| 17 Jul 14 |
41.22000 -0.02 |
41.47 | 41.14 | 41.27 | 8,717 |
| 16 Jul 14 |
41.24500 +0.13 |
41.56 | 41.16 | 41.43 | 13,201 |
| 15 Jul 14 |
41.11500 -0.20 |
41.50 | 41.08 | 41.10 | 18,699 |
| 14 Jul 14 |
41.31500 +0.22 |
41.35 | 40.97 | 41.35 | 9,140 |
| 11 Jul 14 |
41.09000 -0.02 |
41.26 | 40.90 | 41.05 | 9,226 |
| 10 Jul 14 |
41.11000 +0.02 |
41.42 | 40.61 | 41.42 | 24,547 |
| 09 Jul 14 |
41.09000 -0.59 |
41.65 | 41.05 | 41.47 | 9,234 |
| 08 Jul 14 |
41.68000 +0.07 |
41.72 | 41.27 | 41.63 | 18,101 |
| 07 Jul 14 |
41.61000 +0.51 |
41.70 | 41.00 | 41.00 | 25,404 |
| 04 Jul 14 |
41.10500 -0.15 |
41.42 | 41.01 | 41.31 | 12,191 |
| 03 Jul 14 |
41.25000 +0.68 |
41.25 | 40.65 | 40.74 | 15,561 |
| 02 Jul 14 |
40.57000 +0.13 |
40.72 | 40.14 | 40.25 | 14,388 |
| 01 Jul 14 |
40.44500 -0.14 |
40.73 | 40.31 | 40.60 | 15,728 |
| 30 Jun 14 |
40.58500 -0.38 |
41.12 | 40.48 | 40.48 | 14,177 |
| 27 Jun 14 |
40.96500 +0.13 |
41.11 | 40.51 | 40.81 | 15,327 |
| 26 Jun 14 |
40.83500 +0.10 |
40.91 | 40.60 | 40.80 | 8,996 |
| 25 Jun 14 |
40.73500 -0.03 |
40.90 | 40.38 | 40.88 | 10,523 |
| 24 Jun 14 |
40.76500 -0.19 |
41.04 | 40.68 | 41.04 | 13,916 |
| 23 Jun 14 |
40.95000 -0.10 |
41.40 | 40.79 | 41.40 | 17,754 |
| 20 Jun 14 |
41.05500 +0.90 |
41.15 | 40.25 | 40.42 | 34,705 |
| 19 Jun 14 |
40.15000 -0.32 |
40.94 | 40.15 | 40.81 | 28,923 |
| 18 Jun 14 |
40.47500 -1.04 |
41.04 | 40.28 | 41.04 | 15,327 |
| 17 Jun 14 |
41.51500 +0.40 |
41.51 | 41.00 | 41.31 | 21,266 |
| 16 Jun 14 |
41.11500 -0.01 |
41.38 | 41.01 | 41.17 | 17,039 |
| 13 Jun 14 |
41.13000 -0.23 |
41.40 | 41.01 | 41.25 | 11,479 |
| 12 Jun 14 |
41.36000 -0.01 |
41.74 | 40.90 | 40.90 | 24,779 |
| 11 Jun 14 |
41.37000 +0.00 |
41.65 | 41.25 | 41.65 | 25,658 |
| 10 Jun 14 |
41.36500 -0.13 |
41.51 | 41.25 | 41.50 | 14,978 |
| 09 Jun 14 |
41.50000 -0.15 |
41.75 | 41.50 | 41.60 | 6,033 |
| 06 Jun 14 |
41.65000 +0.57 |
41.75 | 41.19 | 41.31 | 21,420 |
| 05 Jun 14 |
41.08000 +0.51 |
41.31 | 40.58 | 40.88 | 13,984 |
| 04 Jun 14 |
40.57000 -0.53 |
41.29 | 40.57 | 41.10 | 25,485 |
| 03 Jun 14 |
41.10000 +0.20 |
41.16 | 40.60 | 41.08 | 12,611 |
| 02 Jun 14 |
40.90000 -0.08 |
41.40 | 40.90 | 41.40 | 11,775 |
| 30 May 14 |
40.98000 -0.02 |
41.47 | 40.98 | 41.06 | 17,426 |
| 29 May 14 |
41.00000 -0.19 |
41.38 | 40.92 | 41.38 | 9,511 |
| 28 May 14 |
41.19500 +0.28 |
41.19 | 40.90 | 41.01 | 12,097 |
| 27 May 14 |
40.91000 -0.58 |
41.60 | 40.91 | 41.60 | 19,820 |
| 26 May 14 |
41.49000 +0.50 |
41.51 | 41.00 | 41.24 | 21,313 |
| 23 May 14 |
40.99500 +0.35 |
40.99 | 40.50 | 40.92 | 25,187 |
| 22 May 14 |
40.64500 +0.31 |
40.92 | 40.30 | 40.32 | 24,359 |
| 21 May 14 |
40.34000 +0.05 |
40.34 | 40.10 | 40.30 | 17,100 |
| 20 May 14 |
40.29500 -0.06 |
40.69 | 40.06 | 40.69 | 22,077 |
| 19 May 14 |
40.35000 -0.15 |
40.76 | 40.01 | 40.65 | 43,390 |
| 16 May 14 |
40.50000 -0.63 |
41.47 | 40.46 | 41.00 | 19,660 |
| 15 May 14 |
41.12500 -0.35 |
41.73 | 41.05 | 41.55 | 14,305 |
| 14 May 14 |
41.47000 +0.10 |
41.76 | 41.26 | 41.76 | 21,711 |
| 13 May 14 |
41.37500 -0.13 |
41.80 | 41.35 | 41.80 | 16,940 |
| 12 May 14 |
41.50500 +0.44 |
41.55 | 41.22 | 41.22 | 19,208 |
| 09 May 14 |
41.06500 -0.44 |
41.71 | 41.06 | 41.55 | 21,444 |
| 08 May 14 |
41.50000 +0.72 |
41.82 | 40.97 | 41.00 | 29,052 |
| 07 May 14 |
40.77500 +0.30 |
40.92 | 40.21 | 40.29 | 17,946 |
| 06 May 14 |
40.47500 -0.19 |
40.97 | 40.27 | 40.95 | 14,432 |
| 05 May 14 |
40.66500 -0.18 |
41.05 | 40.38 | 41.05 | 12,831 |
| 02 May 14 |
40.85000 +0.02 |
41.05 | 40.62 | 41.03 | 12,491 |
| 30 Apr 14 |
40.83000 -0.13 |
41.00 | 40.56 | 40.56 | 13,040 |
| 29 Apr 14 |
40.96500 +0.57 |
41.10 | 40.47 | 40.63 | 13,650 |
| 28 Apr 14 |
40.39500 -0.17 |
40.67 | 40.35 | 40.50 | 13,750 |
| 25 Apr 14 |
40.56500 +0.07 |
40.70 | 40.27 | 40.39 | 23,142 |
| 24 Apr 14 |
40.49000 +0.18 |
40.63 | 40.16 | 40.26 | 39,401 |
| 23 Apr 14 |
40.31000 -0.29 |
40.79 | 40.31 | 40.70 | 25,004 |
| 22 Apr 14 |
40.60000 +0.60 |
40.79 | 40.13 | 40.27 | 47,678 |
| 17 Apr 14 |
40.00000 +0.00 |
40.22 | 39.67 | 40.01 | 15,575 |
| 16 Apr 14 |
40.00000 +0.45 |
40.25 | 39.62 | 39.62 | 22,955 |
| 15 Apr 14 |
39.55000 -0.68 |
40.46 | 39.55 | 40.03 | 48,280 |
| 14 Apr 14 |
40.23000 -0.30 |
40.67 | 40.10 | 40.65 | 33,400 |
| 11 Apr 14 |
40.53000 -0.27 |
40.90 | 40.27 | 40.90 | 21,588 |
| 10 Apr 14 |
40.80000 +0.15 |
41.10 | 40.25 | 40.90 | 15,782 |
| 09 Apr 14 |
40.64500 -0.03 |
41.11 | 40.58 | 40.90 | 10,280 |
| 08 Apr 14 |
40.68000 -0.53 |
41.35 | 40.20 | 41.08 | 30,511 |
| 07 Apr 14 |
41.21000 -0.34 |
41.65 | 41.08 | 41.58 | 15,916 |
| 04 Apr 14 |
41.55000 +0.24 |
41.80 | 41.40 | 41.40 | 33,557 |
| 03 Apr 14 |
41.30500 -0.10 |
41.52 | 41.10 | 41.49 | 26,983 |
| 02 Apr 14 |
41.40000 +0.00 |
41.60 | 41.29 | 41.40 | 27,548 |
| 01 Apr 14 |
41.40500 +0.13 |
41.55 | 41.15 | 41.40 | 18,563 |
| 31 Mar 14 |
41.27500 +0.27 |
41.31 | 41.03 | 41.19 | 26,386 |
| 28 Mar 14 |
41.01000 +0.26 |
41.20 | 40.54 | 40.54 | 27,503 |
| 27 Mar 14 |
40.75000 +0.13 |
40.92 | 40.24 | 40.62 | 21,222 |
| 26 Mar 14 |
40.62000 -0.16 |
41.00 | 40.56 | 40.95 | 16,570 |
| 25 Mar 14 |
40.77500 +0.58 |
40.78 | 40.31 | 40.51 | 8,369 |
| 24 Mar 14 |
40.20000 -0.29 |
40.81 | 40.10 | 40.69 | 23,482 |
| 21 Mar 14 |
40.49500 -0.17 |
40.94 | 40.22 | 40.87 | 32,583 |
| 20 Mar 14 |
40.66500 -0.12 |
40.87 | 40.28 | 40.78 | 14,518 |
| 19 Mar 14 |
40.78500 -0.10 |
41.15 | 40.69 | 40.74 | 20,245 |
| 18 Mar 14 |
40.88500 +0.35 |
40.90 | 40.24 | 40.69 | 27,658 |
| 17 Mar 14 |
40.53500 +1.08 |
40.53 | 39.47 | 39.47 | 19,953 |
| 14 Mar 14 |
39.46000 -1.17 |
40.31 | 39.02 | 40.00 | 49,308 |
| 13 Mar 14 |
40.63000 -0.08 |
40.94 | 40.58 | 40.80 | 25,813 |
| 12 Mar 14 |
40.71500 -0.03 |
40.86 | 40.62 | 40.79 | 43,503 |
| 11 Mar 14 |
40.75000 -0.19 |
41.08 | 40.61 | 41.08 | 29,476 |
| 10 Mar 14 |
40.94000 -0.03 |
41.27 | 40.50 | 40.50 | 35,934 |
| 07 Mar 14 |
40.96500 -0.18 |
41.60 | 40.81 | 41.15 | 35,910 |
| 06 Mar 14 |
41.14500 -0.01 |
41.44 | 41.13 | 41.38 | 22,708 |
| 05 Mar 14 |
41.15500 -0.10 |
41.54 | 40.99 | 41.35 | 55,571 |
| 04 Mar 14 |
41.25000 +1.10 |
41.40 | 40.05 | 40.05 | 41,831 |
| 03 Mar 14 |
40.15500 -0.55 |
40.41 | 39.99 | 40.20 | 41,904 |
| 28 Feb 14 |
40.70000 -0.30 |
41.20 | 40.55 | 40.90 | 39,486 |
| 27 Feb 14 |
41.00000 +0.10 |
41.17 | 39.95 | 40.51 | 47,204 |
| 26 Feb 14 |
40.90000 -0.31 |
41.12 | 40.40 | 41.08 | 44,329 |
| 25 Feb 14 |
41.20500 -0.04 |
41.25 | 40.60 | 41.20 | 20,337 |
| 24 Feb 14 |
41.25000 +0.25 |
41.25 | 40.74 | 41.20 | 17,530 |
| 21 Feb 14 |
41.00000 +0.26 |
41.15 | 40.58 | 40.80 | 30,093 |
| 20 Feb 14 |
40.74500 -0.06 |
40.80 | 39.65 | 40.75 | 35,718 |
| 19 Feb 14 |
40.80000 +0.04 |
40.88 | 40.49 | 40.71 | 26,365 |
| 18 Feb 14 |
40.75500 +0.06 |
40.85 | 40.54 | 40.70 | 37,460 |
| 17 Feb 14 |
40.70000 +0.08 |
40.72 | 40.49 | 40.63 | 18,541 |
| 14 Feb 14 |
40.62500 +0.42 |
40.88 | 39.94 | 40.10 | 42,105 |
| 13 Feb 14 |
40.20000 +0.20 |
40.21 | 39.69 | 40.00 | 54,088 |
| 12 Feb 14 |
40.00000 +0.21 |
40.09 | 39.75 | 39.97 | 48,792 |
| 11 Feb 14 |
39.79000 +0.07 |
40.00 | 39.65 | 39.80 | 24,822 |
| 10 Feb 14 |
39.72500 -0.08 |
39.97 | 39.64 | 39.85 | 32,017 |
| 07 Feb 14 |
39.80500 +0.28 |
39.99 | 39.50 | 39.79 | 45,144 |
| 06 Feb 14 |
39.52000 +0.42 |
39.69 | 39.13 | 39.13 | 21,769 |
| 05 Feb 14 |
39.09500 +1.21 |
39.65 | 38.12 | 38.40 | 57,907 |
| 04 Feb 14 |
37.88500 -0.55 |
38.26 | 37.65 | 38.20 | 28,796 |
| 03 Feb 14 |
38.43500 -0.26 |
38.90 | 38.44 | 38.60 | 19,191 |
| 31 Jan 14 |
38.70000 -0.58 |
39.46 | 38.31 | 39.46 | 29,661 |
| 30 Jan 14 |
39.28000 -0.01 |
39.49 | 38.78 | 39.06 | 19,157 |
| 29 Jan 14 |
39.29000 -0.11 |
39.89 | 38.96 | 39.65 | 25,061 |
| 28 Jan 14 |
39.40000 +0.46 |
39.50 | 39.01 | 39.01 | 14,315 |
| 27 Jan 14 |
38.94000 -0.46 |
39.35 | 38.60 | 39.30 | 44,891 |
| 24 Jan 14 |
39.40000 -0.88 |
40.28 | 39.30 | 40.28 | 44,515 |
| 23 Jan 14 |
40.27500 +0.07 |
40.35 | 39.90 | 40.34 | 62,258 |
| 22 Jan 14 |
40.21000 +0.29 |
40.67 | 39.97 | 40.00 | 75,642 |
| 21 Jan 14 |
39.91500 +0.46 |
39.92 | 39.20 | 39.26 | 27,510 |
| 20 Jan 14 |
39.46000 -0.34 |
39.98 | 39.39 | 39.85 | 16,756 |
| 17 Jan 14 |
39.80000 +0.24 |
39.98 | 39.69 | 39.74 | 32,977 |
| 16 Jan 14 |
39.56500 -0.03 |
39.90 | 39.13 | 39.50 | 46,435 |
| 15 Jan 14 |
39.60000 +0.52 |
39.79 | 39.42 | 39.50 | 73,855 |
| 14 Jan 14 |
39.08000 +0.28 |
39.15 | 38.50 | 38.67 | 32,889 |
| 13 Jan 14 |
38.80000 +0.02 |
39.06 | 38.50 | 39.00 | 30,019 |
| 10 Jan 14 |
38.77500 +0.72 |
38.92 | 38.29 | 38.29 | 33,440 |
| 09 Jan 14 |
38.05500 -0.26 |
38.47 | 38.06 | 38.47 | 14,055 |
| 08 Jan 14 |
38.31500 -0.18 |
38.70 | 38.31 | 38.67 | 12,891 |
| 07 Jan 14 |
38.49000 +0.35 |
38.57 | 37.65 | 38.00 | 28,257 |
| 06 Jan 14 |
38.14500 -0.43 |
38.65 | 37.97 | 38.60 | 15,246 |
| 03 Jan 14 |
38.57500 +0.65 |
38.65 | 37.56 | 37.80 | 21,430 |
| 02 Jan 14 |
37.92500 +0.17 |
38.19 | 37.71 | 37.99 | 17,042 |
| 30 Dec 13 |
37.76000 -0.11 |
38.00 | 37.70 | 37.80 | 6,703 |
| 27 Dec 13 |
37.86500 -0.39 |
38.60 | 37.81 | 38.60 | 20,649 |
| 23 Dec 13 |
38.25500 +0.28 |
38.30 | 37.54 | 38.05 | 19,939 |
| 20 Dec 13 |
37.97500 +0.07 |
38.10 | 37.75 | 37.80 | 19,883 |
| 19 Dec 13 |
37.90500 +0.50 |
38.10 | 37.78 | 37.80 | 19,944 |
| 18 Dec 13 |
37.40500 +0.13 |
37.80 | 37.19 | 37.59 | 25,133 |
| 17 Dec 13 |
37.27500 -0.05 |
37.60 | 37.24 | 37.40 | 12,759 |
| 16 Dec 13 |
37.32500 +0.26 |
37.46 | 36.92 | 36.92 | 17,769 |
| 13 Dec 13 |
37.07000 +0.20 |
37.46 | 36.72 | 36.72 | 35,058 |
| 12 Dec 13 |
36.87000 -0.32 |
37.26 | 36.71 | 37.12 | 26,343 |
| 11 Dec 13 |
37.18500 -0.09 |
37.41 | 37.01 | 37.15 | 20,835 |
| 10 Dec 13 |
37.28000 -0.32 |
37.81 | 37.14 | 37.51 | 14,114 |
| 09 Dec 13 |
37.60000 +0.31 |
37.83 | 37.51 | 37.51 | 17,099 |
| 06 Dec 13 |
37.29500 +0.25 |
37.44 | 37.02 | 37.26 | 12,842 |
| 05 Dec 13 |
37.04500 -0.35 |
37.40 | 37.01 | 37.40 | 18,329 |
| 04 Dec 13 |
37.39500 -0.56 |
37.99 | 37.03 | 37.81 | 47,260 |
| 03 Dec 13 |
37.96000 -0.07 |
38.04 | 37.81 | 37.99 | 36,077 |
| 02 Dec 13 |
38.03000 -0.10 |
38.25 | 37.85 | 38.03 | 13,391 |
| 29 Nov 13 |
38.13000 +0.09 |
38.15 | 37.82 | 38.00 | 26,603 |
| 28 Nov 13 |
38.04500 -0.37 |
38.79 | 38.03 | 38.50 | 41,096 |
| 27 Nov 13 |
38.41500 -0.25 |
38.59 | 38.06 | 38.42 | 27,018 |
| 26 Nov 13 |
38.66500 -0.36 |
39.03 | 38.26 | 39.03 | 27,744 |
| 25 Nov 13 |
39.03000 +0.38 |
39.03 | 38.67 | 38.80 | 19,297 |
| 22 Nov 13 |
38.65000 -0.09 |
38.90 | 38.29 | 38.75 | 22,488 |
| 21 Nov 13 |
38.74500 -0.51 |
39.04 | 38.54 | 39.04 | 29,415 |
| 20 Nov 13 |
39.25000 +0.05 |
39.49 | 38.87 | 39.35 | 39,654 |
| 19 Nov 13 |
39.20000 -0.33 |
39.59 | 39.15 | 39.57 | 25,540 |
| 18 Nov 13 |
39.53000 +0.02 |
39.79 | 39.42 | 39.50 | 31,371 |
| 15 Nov 13 |
39.50500 -0.19 |
39.72 | 39.26 | 39.72 | 17,678 |
| 14 Nov 13 |
39.70000 +0.13 |
39.96 | 39.55 | 39.60 | 32,420 |
| 13 Nov 13 |
39.57500 -0.27 |
39.83 | 39.35 | 39.80 | 39,543 |
| 12 Nov 13 |
39.85000 +0.08 |
39.95 | 39.62 | 39.80 | 48,225 |
| 11 Nov 13 |
39.77000 +0.60 |
39.77 | 39.10 | 39.25 | 61,616 |
| 08 Nov 13 |
39.17500 +0.47 |
39.20 | 38.78 | 38.98 | 46,138 |
| 07 Nov 13 |
38.70000 +0.29 |
39.19 | 38.40 | 38.60 | 53,847 |
| 06 Nov 13 |
38.41000 +0.13 |
38.59 | 38.17 | 38.59 | 28,237 |
| 05 Nov 13 |
38.28000 +0.18 |
38.40 | 38.11 | 38.39 | 27,586 |
| 04 Nov 13 |
38.09500 +0.60 |
38.33 | 37.77 | 38.00 | 51,175 |
| 01 Nov 13 |
37.50000 -0.06 |
37.60 | 37.25 | 37.50 | 18,294 |
| 31 Oct 13 |
37.56500 +0.07 |
37.79 | 37.19 | 37.79 | 22,831 |
| 30 Oct 13 |
37.49500 -0.62 |
38.22 | 37.31 | 38.11 | 35,937 |
| 29 Oct 13 |
38.11000 -0.11 |
38.24 | 37.81 | 38.22 | 25,149 |
| 28 Oct 13 |
38.22500 -0.28 |
38.60 | 38.10 | 38.60 | 22,337 |
| 25 Oct 13 |
38.50000 +0.21 |
38.53 | 38.30 | 38.49 | 21,969 |
| 24 Oct 13 |
38.29000 +0.26 |
38.58 | 38.05 | 38.05 | 45,122 |
| 23 Oct 13 |
38.02500 +0.23 |
38.10 | 37.80 | 37.85 | 24,813 |
| 22 Oct 13 |
37.80000 +0.12 |
37.90 | 37.40 | 37.76 | 32,604 |
| 21 Oct 13 |
37.68000 -0.11 |
38.19 | 37.53 | 38.00 | 22,871 |
| 18 Oct 13 |
37.79500 +0.40 |
37.79 | 37.46 | 37.51 | 28,004 |
| 17 Oct 13 |
37.39000 +1.10 |
37.39 | 36.05 | 36.25 | 80,169 |
| 16 Oct 13 |
36.29500 -0.14 |
36.37 | 35.85 | 36.37 | 27,381 |
| 15 Oct 13 |
36.43000 +0.51 |
36.60 | 36.01 | 36.03 | 40,882 |
| 14 Oct 13 |
35.92000 -0.34 |
36.26 | 35.70 | 36.12 | 40,522 |
| 11 Oct 13 |
36.25500 +0.69 |
36.35 | 35.46 | 35.78 | 36,743 |
| 10 Oct 13 |
35.57000 +0.31 |
35.83 | 35.33 | 35.48 | 30,556 |
| 09 Oct 13 |
35.26500 -0.51 |
35.80 | 35.16 | 35.79 | 34,283 |
| 08 Oct 13 |
35.77500 -0.14 |
36.12 | 35.67 | 36.00 | 19,360 |
| 07 Oct 13 |
35.92000 -0.75 |
36.65 | 35.69 | 36.40 | 38,625 |
| 04 Oct 13 |
36.66500 +0.22 |
36.86 | 36.35 | 36.40 | 14,192 |
| 03 Oct 13 |
36.44500 -0.13 |
36.69 | 36.28 | 36.47 | 10,261 |
| 02 Oct 13 |
36.57000 -0.18 |
36.71 | 36.39 | 36.58 | 14,587 |
| 01 Oct 13 |
36.75000 -0.25 |
37.06 | 36.41 | 37.06 | 17,009 |
| 30 Sep 13 |
37.00000 +0.51 |
37.00 | 36.10 | 36.20 | 60,571 |
| 27 Sep 13 |
36.49000 -0.04 |
36.67 | 36.27 | 36.63 | 22,255 |
| 26 Sep 13 |
36.53500 -0.17 |
36.71 | 36.37 | 36.67 | 16,842 |
| 25 Sep 13 |
36.70500 -0.33 |
37.06 | 36.69 | 37.06 | 17,185 |
| 24 Sep 13 |
37.04000 -0.17 |
37.08 | 36.91 | 37.00 | 26,049 |
| 23 Sep 13 |
37.20500 +0.10 |
37.44 | 36.82 | 36.99 | 46,350 |
| 20 Sep 13 |
37.10500 +0.72 |
37.10 | 36.10 | 36.24 | 251,222 |
| 19 Sep 13 |
36.38000 -0.55 |
37.44 | 36.24 | 37.44 | 56,545 |
| 18 Sep 13 |
36.93000 +0.37 |
37.49 | 36.42 | 36.54 | 56,857 |
| 17 Sep 13 |
36.56500 -0.32 |
36.92 | 36.21 | 36.78 | 76,455 |
| 16 Sep 13 |
36.88500 -0.16 |
37.44 | 36.77 | 37.44 | 33,117 |
| 13 Sep 13 |
37.04000 -0.15 |
37.28 | 36.83 | 37.17 | 16,985 |
| 12 Sep 13 |
37.19000 +0.01 |
37.69 | 37.12 | 37.20 | 33,105 |
| 11 Sep 13 |
37.18000 -0.04 |
37.47 | 37.00 | 37.26 | 43,410 |
| 10 Sep 13 |
37.22000 +0.07 |
37.85 | 37.22 | 37.28 | 42,009 |
| 09 Sep 13 |
37.15500 +0.46 |
37.15 | 36.50 | 36.78 | 34,894 |
| 06 Sep 13 |
36.69500 +0.65 |
36.77 | 36.02 | 36.17 | 60,862 |
| 05 Sep 13 |
36.05000 -0.48 |
36.54 | 35.52 | 36.50 | 101,589 |
| 04 Sep 13 |
36.53000 -0.07 |
36.74 | 36.25 | 36.56 | 35,868 |
| 03 Sep 13 |
36.60000 +0.18 |
36.77 | 36.28 | 36.77 | 40,320 |
| 02 Sep 13 |
36.41500 +0.12 |
37.10 | 36.12 | 36.50 | 49,426 |
| 30 Aug 13 |
36.30000 -0.41 |
36.98 | 36.18 | 36.85 | 49,892 |
| 29 Aug 13 |
36.70500 +0.41 |
36.88 | 36.21 | 36.45 | 30,611 |
| 28 Aug 13 |
36.29500 -0.68 |
36.91 | 35.39 | 36.80 | 98,354 |
| 27 Aug 13 |
36.97500 -1.47 |
38.38 | 36.83 | 38.05 | 62,987 |
| 26 Aug 13 |
38.44000 -0.50 |
38.63 | 38.19 | 38.61 | 14,813 |
| 23 Aug 13 |
38.93500 +0.42 |
38.98 | 38.30 | 38.69 | 24,344 |
| 22 Aug 13 |
38.52000 +0.17 |
38.61 | 38.35 | 38.35 | 11,369 |
| 21 Aug 13 |
38.34500 +0.04 |
38.58 | 38.20 | 38.20 | 37,651 |
| 20 Aug 13 |
38.30500 -0.36 |
38.70 | 38.17 | 38.70 | 29,052 |
| 19 Aug 13 |
38.67000 +1.06 |
38.67 | 37.44 | 37.78 | 87,208 |
| 16 Aug 13 |
37.61000 +0.26 |
37.68 | 37.19 | 37.40 | 21,362 |
| 15 Aug 13 |
37.35500 -0.78 |
38.28 | 37.23 | 38.10 | 34,336 |
| 14 Aug 13 |
38.14000 +0.39 |
38.36 | 37.65 | 37.70 | 39,322 |
| 13 Aug 13 |
37.75000 -0.25 |
38.74 | 36.80 | 38.06 | 81,712 |
| 12 Aug 13 |
38.00000 +0.25 |
38.25 | 37.51 | 38.25 | 30,443 |
| 09 Aug 13 |
37.75000 -0.36 |
38.41 | 37.62 | 38.30 | 49,813 |
| 08 Aug 13 |
38.11000 +1.30 |
38.47 | 36.64 | 36.81 | 50,839 |
| 07 Aug 13 |
36.81000 -0.19 |
37.26 | 36.65 | 37.06 | 28,909 |
| 06 Aug 13 |
37.00500 -0.20 |
37.60 | 36.79 | 37.25 | 28,611 |
| 05 Aug 13 |
37.21000 -0.51 |
37.79 | 37.17 | 37.79 | 18,751 |
| 02 Aug 13 |
37.72500 +0.35 |
37.99 | 37.53 | 37.80 | 21,311 |
| 01 Aug 13 |
37.37500 +0.26 |
37.69 | 37.01 | 37.10 | 27,699 |
| 31 Jul 13 |
37.12000 -0.33 |
37.60 | 37.12 | 37.37 | 26,958 |
| 30 Jul 13 |
37.45000 -0.10 |
37.99 | 37.45 | 37.56 | 20,088 |
| 29 Jul 13 |
37.55500 +0.03 |
37.95 | 37.50 | 37.60 | 17,875 |
| 26 Jul 13 |
37.53000 -0.24 |
37.94 | 37.50 | 37.94 | 12,756 |
| 25 Jul 13 |
37.76500 -0.33 |
38.15 | 37.63 | 38.02 | 8,356 |
| 24 Jul 13 |
38.10000 -0.01 |
38.27 | 38.00 | 38.11 | 14,276 |
| 23 Jul 13 |
38.11000 -0.59 |
38.85 | 38.05 | 38.69 | 24,429 |
| 22 Jul 13 |
38.70000 +0.38 |
38.83 | 38.07 | 38.40 | 14,620 |
| 19 Jul 13 |
38.32500 -0.52 |
38.79 | 38.33 | 38.67 | 17,578 |
| 18 Jul 13 |
38.84500 +1.35 |
38.85 | 37.40 | 37.40 | 22,183 |
| 17 Jul 13 |
37.49000 -0.56 |
38.05 | 37.45 | 38.05 | 29,587 |
| 16 Jul 13 |
38.05000 -0.42 |
38.51 | 38.03 | 38.44 | 15,494 |
| 15 Jul 13 |
38.47000 +0.22 |
38.67 | 38.40 | 38.40 | 9,947 |
| 12 Jul 13 |
38.25500 -0.27 |
38.81 | 38.26 | 38.50 | 15,279 |
| 11 Jul 13 |
38.52500 +0.36 |
38.53 | 38.16 | 38.28 | 20,003 |
| 10 Jul 13 |
38.17000 -0.08 |
38.45 | 38.15 | 38.25 | 19,045 |
| 09 Jul 13 |
38.25000 +0.47 |
38.28 | 37.79 | 37.87 | 18,778 |
| 08 Jul 13 |
37.78000 +0.51 |
37.91 | 37.26 | 37.42 | 11,983 |
| 05 Jul 13 |
37.27000 -0.16 |
37.83 | 37.17 | 37.83 | 24,039 |
| 04 Jul 13 |
37.43000 +0.44 |
37.59 | 36.90 | 37.05 | 34,560 |
| 03 Jul 13 |
36.99000 -0.81 |
37.44 | 36.82 | 37.39 | 19,176 |
| 02 Jul 13 |
37.80000 +0.58 |
37.85 | 37.31 | 37.50 | 23,189 |
| 01 Jul 13 |
37.21500 +0.37 |
37.38 | 36.99 | 37.01 | 27,471 |
| 28 Jun 13 |
36.85000 -0.03 |
37.30 | 36.80 | 36.98 | 22,459 |
| 27 Jun 13 |
36.87500 -0.08 |
37.33 | 36.74 | 37.15 | 26,016 |
| 26 Jun 13 |
36.95000 +0.28 |
37.22 | 36.81 | 36.93 | 29,920 |
| 25 Jun 13 |
36.67000 +0.48 |
36.80 | 36.26 | 36.40 | 36,971 |
| 24 Jun 13 |
36.18500 -1.92 |
38.17 | 35.70 | 38.04 | 75,690 |
| 21 Jun 13 |
38.10500 -0.05 |
38.44 | 37.97 | 38.09 | 57,347 |
| 20 Jun 13 |
38.15000 -0.77 |
38.71 | 37.97 | 38.71 | 19,826 |
| 19 Jun 13 |
38.92000 -0.08 |
39.07 | 38.81 | 39.01 | 30,785 |
| 18 Jun 13 |
39.00000 +0.36 |
39.15 | 38.62 | 38.64 | 20,490 |
| 17 Jun 13 |
38.64000 +0.22 |
38.86 | 38.49 | 38.49 | 17,106 |
| 14 Jun 13 |
38.41500 +0.97 |
38.60 | 37.37 | 37.90 | 32,846 |
| 13 Jun 13 |
37.44500 -0.89 |
37.74 | 37.24 | 37.51 | 27,186 |
| 12 Jun 13 |
38.33500 +0.43 |
38.77 | 37.37 | 37.50 | 27,522 |
| 11 Jun 13 |
37.90000 -0.27 |
38.11 | 37.76 | 37.92 | 25,478 |
| 10 Jun 13 |
38.17500 +0.83 |
38.33 | 37.50 | 37.50 | 38,844 |
| 07 Jun 13 |
37.34000 +0.37 |
37.57 | 36.53 | 37.06 | 32,305 |
| 06 Jun 13 |
36.97000 -0.31 |
37.44 | 36.92 | 37.21 | 29,864 |
| 05 Jun 13 |
37.27500 -1.17 |
37.99 | 37.22 | 37.70 | 25,578 |
| 04 Jun 13 |
38.45000 -0.03 |
38.81 | 38.33 | 38.58 | 21,230 |
| 03 Jun 13 |
38.48000 -0.53 |
38.93 | 38.28 | 38.83 | 22,264 |
| 31 May 13 |
39.01000 -0.15 |
39.35 | 38.60 | 39.10 | 33,054 |
| 30 May 13 |
39.16000 +0.16 |
39.33 | 38.88 | 39.10 | 21,241 |
| 29 May 13 |
39.00000 -0.41 |
39.50 | 38.81 | 39.40 | 19,232 |
| 28 May 13 |
39.41000 +0.41 |
39.48 | 39.15 | 39.25 | 48,022 |
| 27 May 13 |
39.00000 +0.37 |
39.04 | 38.65 | 38.90 | 13,417 |
| 24 May 13 |
38.63500 +0.27 |
38.90 | 38.31 | 38.36 | 19,706 |
| 23 May 13 |
38.36000 -0.67 |
38.74 | 37.75 | 38.51 | 58,429 |
| 22 May 13 |
39.03500 -0.33 |
39.40 | 38.85 | 39.20 | 54,048 |
| 21 May 13 |
39.36000 +0.10 |
39.40 | 39.12 | 39.30 | 26,038 |
| 20 May 13 |
39.26000 +0.41 |
39.38 | 38.95 | 38.95 | 26,922 |
| 17 May 13 |
38.85000 -0.15 |
39.20 | 38.76 | 38.98 | 31,493 |
| 16 May 13 |
38.99500 +0.39 |
39.00 | 38.58 | 38.58 | 23,760 |
| 15 May 13 |
38.60500 -0.49 |
39.25 | 38.56 | 39.20 | 29,901 |
| 14 May 13 |
39.09500 +0.59 |
39.10 | 38.10 | 38.42 | 19,835 |
| 13 May 13 |
38.50500 -1.03 |
39.23 | 38.13 | 39.20 | 40,308 |
| 10 May 13 |
39.54000 +0.35 |
39.61 | 38.65 | 39.35 | 67,734 |
| 09 May 13 |
39.19000 +0.31 |
39.29 | 38.88 | 38.93 | 41,935 |
| 08 May 13 |
38.88500 -0.40 |
39.20 | 38.50 | 38.61 | 52,436 |
| 07 May 13 |
39.28000 +0.36 |
39.40 | 38.93 | 39.01 | 55,335 |
| 06 May 13 |
38.92000 -0.04 |
38.98 | 38.65 | 38.65 | 20,153 |
| 03 May 13 |
38.95500 +0.40 |
39.27 | 38.40 | 38.40 | 63,377 |
| 02 May 13 |
38.55500 +0.36 |
38.69 | 38.05 | 38.08 | 36,963 |
| 30 Apr 13 |
38.19500 +0.43 |
38.30 | 37.72 | 37.78 | 34,788 |
| 29 Apr 13 |
37.76500 +0.94 |
37.80 | 36.97 | 37.00 | 35,604 |
| 26 Apr 13 |
36.82000 -0.28 |
37.15 | 36.77 | 37.15 | 21,076 |
| 25 Apr 13 |
37.09500 -0.25 |
37.28 | 36.99 | 37.25 | 30,953 |
| 24 Apr 13 |
37.35000 -0.19 |
37.67 | 37.26 | 37.50 | 14,776 |
| 23 Apr 13 |
37.54000 +0.65 |
37.67 | 36.74 | 37.00 | 30,314 |
| 22 Apr 13 |
36.89000 +0.68 |
37.37 | 36.55 | 36.55 | 28,312 |
| 19 Apr 13 |
36.21000 +0.51 |
36.40 | 35.61 | 36.05 | 39,497 |
| 18 Apr 13 |
35.69500 +0.55 |
35.91 | 35.00 | 35.00 | 38,281 |
| 17 Apr 13 |
35.14500 -0.65 |
36.06 | 35.10 | 36.00 | 52,556 |
| 16 Apr 13 |
35.80000 -0.76 |
36.29 | 35.51 | 36.15 | 45,317 |
| 15 Apr 13 |
36.55500 -0.17 |
36.86 | 36.40 | 36.78 | 29,612 |
| 12 Apr 13 |
36.72500 -0.35 |
37.16 | 36.56 | 37.15 | 26,521 |
| 11 Apr 13 |
37.07000 +0.32 |
37.21 | 36.40 | 36.67 | 42,245 |
| 10 Apr 13 |
36.75000 +0.63 |
36.88 | 36.17 | 36.20 | 24,367 |
| 09 Apr 13 |
36.12000 +0.08 |
36.40 | 36.08 | 36.38 | 17,604 |
| 08 Apr 13 |
36.04000 -0.17 |
36.51 | 36.01 | 36.40 | 44,184 |
| 05 Apr 13 |
36.21500 -0.83 |
37.43 | 36.15 | 37.04 | 57,300 |
| 04 Apr 13 |
37.04000 -0.51 |
37.70 | 37.04 | 37.70 | 32,164 |
| 03 Apr 13 |
37.55000 +0.13 |
37.72 | 37.37 | 37.70 | 44,206 |
| 02 Apr 13 |
37.41500 +0.64 |
37.70 | 37.20 | 37.38 | 58,785 |
| 28 Mar 13 |
36.77500 +0.69 |
37.20 | 36.06 | 36.26 | 48,555 |
| 27 Mar 13 |
36.08000 +0.02 |
36.36 | 35.90 | 36.36 | 27,766 |
| 26 Mar 13 |
36.06500 -0.21 |
36.31 | 35.95 | 36.09 | 76,613 |
| 25 Mar 13 |
36.27000 -0.23 |
37.03 | 36.00 | 36.95 | 64,865 |
| 22 Mar 13 |
36.50000 +0.32 |
36.50 | 35.15 | 36.04 | 99,641 |
| 21 Mar 13 |
36.18000 -0.34 |
36.75 | 36.05 | 36.75 | 43,527 |
| 20 Mar 13 |
36.52000 -0.36 |
37.24 | 36.52 | 36.90 | 36,280 |
| 19 Mar 13 |
36.88500 -0.22 |
37.50 | 36.83 | 37.00 | 34,620 |
| 18 Mar 13 |
37.10000 +0.11 |
37.10 | 36.56 | 36.74 | 34,871 |
| 15 Mar 13 |
36.99000 -0.03 |
37.04 | 36.76 | 36.85 | 47,958 |
| 14 Mar 13 |
37.02500 -0.07 |
37.25 | 36.88 | 37.08 | 34,117 |
| 13 Mar 13 |
37.10000 -0.15 |
37.31 | 36.90 | 37.25 | 20,957 |
| 12 Mar 13 |
37.25000 +0.25 |
37.26 | 36.87 | 37.02 | 45,540 |
| 11 Mar 13 |
37.00000 -0.20 |
37.69 | 36.88 | 37.45 | 65,750 |
| 08 Mar 13 |
37.20000 -0.27 |
37.50 | 36.69 | 37.50 | 84,578 |
| 07 Mar 13 |
37.47500 -0.70 |
38.26 | 37.19 | 38.15 | 71,966 |
| 06 Mar 13 |
38.17500 -0.23 |
38.56 | 38.17 | 38.49 | 30,818 |
| 05 Mar 13 |
38.40000 +0.49 |
38.60 | 38.03 | 38.15 | 90,106 |
| 04 Mar 13 |
37.91000 -0.17 |
38.29 | 37.74 | 38.29 | 61,375 |
| 01 Mar 13 |
38.08500 -0.41 |
38.50 | 37.55 | 38.21 | 42,094 |
| 28 Feb 13 |
38.49000 +0.24 |
38.49 | 37.84 | 38.36 | 52,862 |
| 27 Feb 13 |
38.25000 +0.72 |
38.25 | 37.70 | 37.75 | 66,291 |
| 26 Feb 13 |
37.53500 +0.43 |
37.75 | 36.59 | 36.59 | 42,636 |
| 25 Feb 13 |
37.10500 +0.39 |
37.35 | 36.46 | 36.80 | 43,071 |
| 22 Feb 13 |
36.71500 +0.05 |
37.42 | 36.65 | 36.88 | 57,156 |
| 21 Feb 13 |
36.66500 -1.52 |
38.01 | 36.33 | 37.98 | 92,432 |
| 20 Feb 13 |
38.18500 -0.11 |
38.50 | 37.94 | 38.25 | 41,223 |
| 19 Feb 13 |
38.30000 +0.01 |
38.49 | 38.14 | 38.33 | 23,350 |
| 18 Feb 13 |
38.28500 +0.32 |
38.50 | 37.99 | 38.20 | 41,608 |
| 15 Feb 13 |
37.96500 +0.51 |
38.17 | 37.31 | 37.65 | 57,230 |
| 14 Feb 13 |
37.45000 -0.28 |
37.80 | 37.38 | 37.70 | 30,513 |
| 13 Feb 13 |
37.73500 +0.33 |
37.99 | 37.30 | 37.40 | 53,428 |
| 12 Feb 13 |
37.40000 +0.64 |
37.41 | 36.64 | 36.70 | 42,727 |
| 11 Feb 13 |
36.76500 -0.05 |
36.98 | 36.35 | 36.72 | 28,591 |
| 08 Feb 13 |
36.81500 +0.38 |
36.83 | 36.39 | 36.40 | 23,542 |
| 07 Feb 13 |
36.43000 +0.19 |
36.72 | 35.97 | 36.05 | 17,188 |
| 06 Feb 13 |
36.24500 -0.16 |
36.75 | 36.14 | 36.39 | 30,623 |
| 05 Feb 13 |
36.40000 -0.07 |
36.42 | 35.60 | 36.40 | 62,682 |
| 04 Feb 13 |
36.47500 -0.36 |
37.22 | 36.45 | 37.11 | 23,989 |
| 01 Feb 13 |
36.83500 +0.12 |
37.05 | 36.54 | 36.54 | 34,952 |
| 31 Jan 13 |
36.71500 -0.40 |
36.95 | 36.58 | 36.68 | 23,860 |
| 30 Jan 13 |
37.11500 +0.19 |
37.13 | 36.72 | 36.85 | 24,078 |
| 29 Jan 13 |
36.93000 -0.08 |
37.10 | 36.85 | 36.97 | 22,497 |
| 28 Jan 13 |
37.01500 +0.36 |
37.19 | 36.87 | 36.99 | 46,613 |
| 25 Jan 13 |
36.65000 -0.25 |
37.14 | 36.53 | 36.94 | 44,491 |
| 24 Jan 13 |
36.90000 +0.10 |
37.06 | 36.62 | 36.88 | 20,884 |
| 23 Jan 13 |
36.80000 -0.05 |
36.90 | 36.56 | 36.80 | 23,512 |
| 22 Jan 13 |
36.85000 -0.15 |
37.24 | 36.78 | 36.90 | 45,697 |
| 21 Jan 13 |
37.00000 +0.33 |
37.13 | 36.58 | 36.75 | 56,953 |
| 18 Jan 13 |
36.67000 +0.12 |
36.81 | 36.34 | 36.55 | 61,705 |
| 17 Jan 13 |
36.55000 +1.20 |
36.90 | 35.47 | 35.48 | 207,907 |
| 16 Jan 13 |
35.35000 +0.36 |
35.47 | 34.98 | 35.00 | 104,768 |
| 15 Jan 13 |
34.99000 +0.12 |
35.10 | 34.40 | 34.80 | 88,475 |
| 14 Jan 13 |
34.87500 +0.37 |
35.19 | 34.71 | 34.71 | 50,879 |
| 11 Jan 13 |
34.50500 +0.12 |
34.72 | 34.41 | 34.54 | 25,099 |
| 10 Jan 13 |
34.39000 +0.25 |
34.77 | 34.20 | 34.20 | 55,132 |
| 09 Jan 13 |
34.14000 +0.57 |
34.28 | 33.51 | 33.65 | 38,139 |
| 08 Jan 13 |
33.57000 +0.24 |
33.68 | 33.00 | 33.28 | 26,181 |
| 07 Jan 13 |
33.33500 -0.10 |
33.72 | 33.19 | 33.51 | 15,157 |
| 04 Jan 13 |
33.44000 -0.11 |
33.66 | 33.06 | 33.51 | 33,035 |
| 03 Jan 13 |
33.55000 +0.08 |
33.68 | 33.35 | 33.68 | 21,815 |
| 02 Jan 13 |
33.46500 +0.87 |
33.63 | 32.97 | 32.99 | 40,563 |
| 28 Dec 12 |
32.60000 -0.12 |
33.49 | 32.60 | 32.82 | 20,842 |
| 27 Dec 12 |
32.72000 -0.49 |
33.33 | 32.72 | 33.00 | 34,740 |
| 21 Dec 12 |
33.20500 +0.29 |
33.21 | 32.69 | 32.83 | 60,709 |
| 20 Dec 12 |
32.92000 -0.35 |
33.19 | 32.60 | 33.19 | 33,461 |
| 19 Dec 12 |
33.26500 +0.80 |
33.40 | 32.90 | 32.99 | 47,874 |
| 18 Dec 12 |
32.46500 -0.24 |
33.29 | 32.42 | 33.29 | 41,994 |
| 17 Dec 12 |
32.71000 -0.14 |
32.78 | 32.53 | 32.78 | 25,223 |
| 14 Dec 12 |
32.85000 +0.19 |
33.40 | 32.40 | 32.70 | 36,879 |
| 13 Dec 12 |
32.66000 +0.06 |
32.67 | 32.29 | 32.60 | 38,636 |
| 12 Dec 12 |
32.60500 +0.44 |
33.00 | 32.25 | 32.25 | 31,604 |
| 11 Dec 12 |
32.16000 -0.23 |
32.71 | 32.15 | 32.30 | 47,657 |
| 10 Dec 12 |
32.39000 -0.19 |
32.69 | 32.28 | 32.56 | 30,236 |
| 07 Dec 12 |
32.58000 -0.17 |
32.90 | 32.52 | 32.85 | 22,158 |
| 06 Dec 12 |
32.75000 +0.08 |
32.90 | 32.46 | 32.65 | 54,408 |
| 05 Dec 12 |
32.66500 -0.49 |
33.56 | 32.31 | 33.41 | 100,021 |
| 04 Dec 12 |
33.15000 -0.51 |
33.81 | 33.06 | 33.81 | 36,234 |
| 03 Dec 12 |
33.66500 -0.17 |
33.94 | 33.38 | 33.66 | 40,929 |
| 30 Nov 12 |
33.83500 -0.44 |
34.72 | 33.80 | 34.33 | 44,873 |
| 29 Nov 12 |
34.28000 +0.28 |
34.41 | 34.08 | 34.15 | 27,733 |
| 28 Nov 12 |
34.00000 -0.01 |
34.09 | 33.76 | 33.81 | 19,507 |
| 27 Nov 12 |
34.01000 -0.32 |
34.49 | 33.94 | 34.32 | 37,745 |
| 26 Nov 12 |
34.32500 -0.42 |
34.70 | 34.12 | 34.47 | 13,545 |
| 23 Nov 12 |
34.74000 +0.03 |
34.90 | 34.47 | 34.90 | 19,156 |
| 22 Nov 12 |
34.71500 +0.19 |
34.80 | 34.40 | 34.60 | 16,811 |
| 21 Nov 12 |
34.53000 +0.06 |
34.80 | 34.47 | 34.50 | 22,366 |
| 20 Nov 12 |
34.47000 +0.53 |
34.69 | 33.79 | 33.90 | 43,114 |
| 19 Nov 12 |
33.94000 +0.15 |
34.01 | 33.55 | 33.92 | 34,503 |
| 16 Nov 12 |
33.79500 -0.89 |
34.86 | 33.79 | 34.60 | 34,016 |
| 15 Nov 12 |
34.68000 -0.42 |
35.16 | 34.56 | 34.90 | 35,022 |
| 14 Nov 12 |
35.09500 +0.25 |
35.29 | 34.78 | 34.84 | 39,092 |
| 13 Nov 12 |
34.84500 -0.13 |
34.90 | 34.33 | 34.90 | 29,807 |
| 12 Nov 12 |
34.97500 +0.67 |
35.00 | 33.85 | 34.33 | 61,617 |
| 09 Nov 12 |
34.30000 -0.51 |
34.97 | 34.30 | 34.80 | 66,680 |
| 08 Nov 12 |
34.81000 -0.67 |
35.60 | 34.74 | 35.48 | 36,632 |
| 07 Nov 12 |
35.48000 -0.33 |
36.38 | 35.48 | 35.98 | 52,494 |
| 06 Nov 12 |
35.81000 +0.71 |
36.01 | 35.08 | 35.15 | 50,957 |
| 05 Nov 12 |
35.10000 +0.31 |
35.10 | 34.68 | 34.84 | 42,722 |
| 02 Nov 12 |
34.78500 -0.01 |
35.09 | 34.60 | 34.60 | 27,516 |
| 01 Nov 12 |
34.79000 -0.16 |
35.03 | 34.51 | 34.80 | 33,843 |
| 31 Oct 12 |
34.95000 +0.03 |
35.21 | 34.80 | 34.88 | 32,240 |
| 30 Oct 12 |
34.92500 -0.10 |
35.02 | 34.78 | 34.85 | 13,509 |
| 29 Oct 12 |
35.02000 +0.07 |
35.04 | 34.82 | 34.90 | 29,590 |
| 26 Oct 12 |
34.95000 -0.07 |
35.03 | 34.76 | 34.80 | 64,413 |
| 25 Oct 12 |
35.02000 +0.72 |
35.02 | 34.05 | 34.05 | 72,390 |
| 24 Oct 12 |
34.30500 +0.53 |
34.31 | 33.51 | 33.77 | 29,121 |
| 23 Oct 12 |
33.77500 -0.66 |
34.40 | 33.63 | 34.30 | 81,608 |
| 22 Oct 12 |
34.44000 +0.10 |
34.74 | 34.30 | 34.49 | 34,775 |
| 19 Oct 12 |
34.33500 -0.07 |
34.56 | 34.13 | 34.30 | 39,254 |
| 18 Oct 12 |
34.40500 -0.17 |
34.60 | 34.26 | 34.50 | 71,626 |
| 17 Oct 12 |
34.57000 -0.22 |
34.88 | 34.25 | 34.80 | 32,838 |
| 16 Oct 12 |
34.78500 +0.52 |
34.89 | 34.17 | 34.17 | 77,134 |
| 15 Oct 12 |
34.26500 +0.58 |
34.26 | 33.46 | 33.46 | 44,693 |
| 12 Oct 12 |
33.69000 +0.28 |
33.69 | 33.13 | 33.31 | 50,244 |
| 11 Oct 12 |
33.40500 +0.09 |
33.55 | 33.00 | 33.01 | 45,913 |
| 10 Oct 12 |
33.31000 -0.49 |
33.63 | 33.10 | 33.60 | 40,641 |
| 09 Oct 12 |
33.80000 +0.37 |
34.15 | 33.41 | 33.55 | 112,064 |
| 08 Oct 12 |
33.43000 +1.76 |
33.44 | 31.69 | 31.69 | 107,158 |
| 05 Oct 12 |
31.67000 +0.24 |
31.70 | 31.26 | 31.40 | 51,143 |
| 04 Oct 12 |
31.43500 +0.24 |
31.50 | 30.91 | 31.25 | 54,466 |
| 03 Oct 12 |
31.19500 -0.22 |
31.41 | 31.19 | 31.40 | 14,581 |
| 02 Oct 12 |
31.41000 -0.01 |
31.44 | 31.27 | 31.27 | 33,763 |
| 01 Oct 12 |
31.41500 +0.72 |
31.45 | 30.92 | 30.99 | 64,244 |
| 28 Sep 12 |
30.69500 +0.05 |
30.80 | 30.56 | 30.66 | 20,482 |
| 27 Sep 12 |
30.64500 +0.44 |
30.76 | 30.19 | 30.20 | 34,516 |
| 26 Sep 12 |
30.20000 -0.74 |
30.80 | 30.06 | 30.67 | 62,600 |
| 25 Sep 12 |
30.94000 +0.13 |
30.94 | 30.43 | 30.76 | 25,423 |
| 24 Sep 12 |
30.81000 -0.21 |
31.19 | 30.63 | 30.88 | 22,720 |
| 21 Sep 12 |
31.02000 +0.40 |
31.02 | 30.50 | 30.50 | 69,742 |
| 20 Sep 12 |
30.62000 +0.20 |
30.62 | 30.24 | 30.30 | 33,119 |
| 19 Sep 12 |
30.42500 +0.03 |
30.61 | 30.33 | 30.44 | 25,376 |
| 18 Sep 12 |
30.39500 -0.12 |
30.52 | 30.30 | 30.34 | 20,103 |
| 17 Sep 12 |
30.51500 -0.09 |
30.56 | 30.34 | 30.47 | 22,742 |
| 14 Sep 12 |
30.60000 +0.03 |
31.00 | 30.47 | 30.91 | 39,163 |
| 13 Sep 12 |
30.57000 -1.27 |
31.86 | 30.18 | 31.86 | 86,716 |
| 12 Sep 12 |
31.84500 +0.32 |
31.84 | 31.61 | 31.61 | 42,613 |
| 11 Sep 12 |
31.52500 +0.36 |
31.58 | 30.92 | 31.08 | 50,020 |
| 10 Sep 12 |
31.16000 +0.13 |
31.33 | 31.00 | 31.00 | 35,512 |
| 07 Sep 12 |
31.03500 -0.20 |
31.40 | 30.99 | 31.15 | 55,078 |
| 06 Sep 12 |
31.23500 +0.05 |
31.29 | 30.98 | 31.20 | 36,103 |
| 05 Sep 12 |
31.19000 -0.24 |
31.47 | 30.98 | 31.40 | 32,804 |
| 04 Sep 12 |
31.43500 -0.18 |
31.60 | 31.22 | 31.60 | 17,472 |
| 03 Sep 12 |
31.61500 +0.18 |
31.61 | 31.33 | 31.44 | 21,219 |
| 31 Aug 12 |
31.43500 +0.06 |
31.43 | 31.11 | 31.41 | 36,450 |
| 30 Aug 12 |
31.37500 -0.10 |
31.38 | 31.16 | 31.31 | 24,389 |
| 29 Aug 12 |
31.47500 +0.06 |
31.49 | 31.24 | 31.40 | 18,534 |
| 28 Aug 12 |
31.42000 +0.02 |
31.51 | 31.11 | 31.25 | 30,160 |
| 27 Aug 12 |
31.39500 -0.18 |
31.50 | 31.05 | 31.50 | 31,803 |
| 24 Aug 12 |
31.57500 -0.06 |
31.76 | 31.25 | 31.66 | 26,181 |
| 23 Aug 12 |
31.64000 +0.23 |
31.80 | 31.48 | 31.61 | 20,244 |
| 22 Aug 12 |
31.40500 -0.48 |
31.80 | 31.30 | 31.80 | 20,138 |
| 21 Aug 12 |
31.89000 +0.09 |
31.99 | 31.67 | 31.90 | 26,807 |
| 20 Aug 12 |
31.80000 +0.26 |
31.89 | 31.55 | 31.67 | 31,619 |
| 17 Aug 12 |
31.53500 -0.05 |
31.67 | 31.47 | 31.57 | 29,341 |
| 16 Aug 12 |
31.58000 +0.00 |
31.60 | 31.40 | 31.60 | 23,321 |
| 15 Aug 12 |
31.58000 +0.03 |
31.60 | 31.38 | 31.60 | 28,575 |
| 14 Aug 12 |
31.54500 -0.14 |
31.75 | 31.40 | 31.75 | 43,749 |
| 13 Aug 12 |
31.68000 +0.01 |
31.75 | 31.57 | 31.74 | 39,155 |
| 10 Aug 12 |
31.66500 -0.27 |
32.03 | 31.35 | 31.99 | 34,591 |
| 09 Aug 12 |
31.94000 +0.74 |
32.05 | 30.92 | 31.20 | 50,961 |
| 08 Aug 12 |
31.20000 +0.07 |
31.53 | 30.76 | 31.05 | 44,313 |
| 07 Aug 12 |
31.13500 -0.43 |
31.85 | 30.83 | 31.57 | 52,977 |
| 06 Aug 12 |
31.57000 +0.64 |
31.57 | 30.80 | 30.96 | 33,162 |
| 03 Aug 12 |
30.93500 +0.72 |
30.93 | 30.28 | 30.48 | 79,581 |
| 02 Aug 12 |
30.22000 -0.49 |
30.97 | 29.95 | 30.97 | 34,285 |
| 01 Aug 12 |
30.71000 +0.43 |
30.82 | 30.09 | 30.18 | 28,104 |
| 31 Jul 12 |
30.27500 +0.27 |
30.27 | 29.67 | 30.09 | 20,760 |
| 30 Jul 12 |
30.00500 +0.71 |
30.00 | 29.31 | 29.31 | 19,317 |
| 27 Jul 12 |
29.29500 -0.07 |
29.67 | 29.06 | 29.38 | 33,931 |
| 26 Jul 12 |
29.36000 +0.20 |
29.48 | 29.00 | 29.28 | 24,351 |
| 25 Jul 12 |
29.16000 -0.10 |
29.41 | 29.16 | 29.25 | 12,274 |
| 24 Jul 12 |
29.26500 +0.16 |
29.32 | 29.04 | 29.10 | 20,289 |
| 23 Jul 12 |
29.10000 -0.75 |
29.78 | 29.08 | 29.75 | 39,412 |
| 20 Jul 12 |
29.85000 -0.15 |
30.37 | 29.78 | 30.00 | 86,757 |
| 19 Jul 12 |
30.00000 +0.27 |
30.00 | 29.58 | 29.69 | 29,814 |
| 18 Jul 12 |
29.73000 +0.03 |
29.84 | 29.45 | 29.70 | 30,956 |
| 17 Jul 12 |
29.70000 +0.07 |
29.85 | 29.33 | 29.60 | 16,936 |
| 16 Jul 12 |
29.63000 +0.13 |
29.84 | 29.44 | 29.84 | 13,118 |
| 13 Jul 12 |
29.50000 +0.41 |
29.58 | 28.93 | 29.40 | 28,066 |
| 12 Jul 12 |
29.09000 -0.15 |
29.57 | 29.09 | 29.15 | 20,193 |
| 11 Jul 12 |
29.23500 -0.17 |
29.32 | 28.91 | 29.15 | 9,972 |
| 10 Jul 12 |
29.40500 +0.83 |
29.50 | 28.50 | 28.50 | 26,327 |
| 09 Jul 12 |
28.57500 +0.09 |
28.76 | 28.33 | 28.60 | 15,090 |
| 06 Jul 12 |
28.48500 -0.28 |
28.86 | 28.42 | 28.86 | 32,552 |
| 05 Jul 12 |
28.76500 -0.30 |
29.07 | 28.74 | 29.00 | 13,961 |
| 04 Jul 12 |
29.06000 +0.16 |
29.06 | 28.64 | 28.92 | 24,140 |
| 03 Jul 12 |
28.90000 -0.12 |
29.00 | 28.67 | 28.90 | 14,186 |
| 02 Jul 12 |
29.02000 +0.18 |
29.13 | 28.72 | 28.91 | 33,464 |
| 29 Jun 12 |
28.84000 +1.02 |
28.98 | 28.21 | 28.30 | 31,769 |
| 28 Jun 12 |
27.82000 -0.23 |
28.14 | 27.57 | 28.11 | 14,302 |
| 27 Jun 12 |
28.04500 +0.55 |
28.05 | 27.42 | 27.50 | 13,492 |
| 26 Jun 12 |
27.50000 +0.10 |
27.60 | 27.26 | 27.31 | 14,645 |
| 25 Jun 12 |
27.39500 -0.33 |
27.64 | 27.17 | 27.56 | 24,545 |
| 22 Jun 12 |
27.73000 -0.34 |
28.06 | 27.50 | 27.81 | 32,337 |
| 21 Jun 12 |
28.06500 +0.16 |
28.19 | 27.54 | 27.91 | 32,610 |
| 20 Jun 12 |
27.91000 +0.68 |
27.91 | 27.19 | 27.33 | 19,493 |
| 19 Jun 12 |
27.23000 +0.81 |
27.38 | 26.42 | 26.42 | 30,757 |
| 18 Jun 12 |
26.42000 -0.28 |
26.86 | 26.42 | 26.86 | 21,451 |
| 15 Jun 12 |
26.70500 +0.16 |
26.81 | 26.50 | 26.52 | 25,472 |
| 14 Jun 12 |
26.55000 +0.05 |
26.72 | 26.42 | 26.63 | 22,090 |
| 13 Jun 12 |
26.50000 -0.15 |
26.87 | 26.49 | 26.87 | 22,179 |
| 12 Jun 12 |
26.64500 -0.36 |
27.25 | 26.63 | 27.15 | 25,170 |
| 11 Jun 12 |
27.00500 +0.02 |
27.44 | 26.95 | 27.20 | 29,107 |
| 08 Jun 12 |
26.98500 -0.45 |
27.48 | 26.79 | 27.08 | 13,742 |
| 07 Jun 12 |
27.43500 +0.59 |
27.43 | 26.86 | 26.88 | 22,461 |
| 06 Jun 12 |
26.84500 +0.44 |
26.92 | 26.49 | 26.49 | 30,568 |
| 05 Jun 12 |
26.40000 +0.00 |
26.50 | 26.40 | 26.42 | 27,767 |
| 04 Jun 12 |
26.40000 -0.24 |
26.92 | 26.40 | 26.69 | 24,928 |
| 01 Jun 12 |
26.64000 -0.51 |
27.24 | 26.51 | 27.22 | 27,462 |
| 31 May 12 |
27.15000 -0.22 |
27.49 | 27.01 | 27.19 | 65,239 |
| 30 May 12 |
27.36500 -0.34 |
27.69 | 27.30 | 27.69 | 35,637 |
| 29 May 12 |
27.70000 +0.48 |
27.70 | 27.25 | 27.34 | 39,772 |
| 28 May 12 |
27.22000 +0.01 |
27.50 | 27.22 | 27.50 | 12,159 |
| 25 May 12 |
27.21000 +0.01 |
27.46 | 27.10 | 27.31 | 32,465 |
| 24 May 12 |
27.19500 +0.07 |
27.31 | 27.09 | 27.30 | 46,844 |
| 23 May 12 |
27.12500 -0.33 |
27.41 | 27.13 | 27.30 | 32,104 |
| 22 May 12 |
27.45000 +0.29 |
27.60 | 27.10 | 27.17 | 47,231 |
| 21 May 12 |
27.16000 +0.15 |
27.17 | 27.02 | 27.10 | 42,523 |
| 18 May 12 |
27.01000 -0.10 |
27.22 | 27.01 | 27.03 | 40,700 |
| 17 May 12 |
27.11000 -0.10 |
27.28 | 27.00 | 27.28 | 29,543 |
| 16 May 12 |
27.21500 -0.10 |
27.31 | 27.05 | 27.20 | 38,746 |
| 15 May 12 |
27.31500 -0.24 |
27.62 | 27.11 | 27.52 | 36,625 |
| 14 May 12 |
27.55500 -0.58 |
28.15 | 27.52 | 28.15 | 21,833 |
| 11 May 12 |
28.14000 -0.24 |
28.45 | 27.91 | 28.38 | 44,258 |
| 10 May 12 |
28.38000 +0.38 |
28.60 | 28.08 | 28.20 | 83,747 |
| 09 May 12 |
28.00000 +0.02 |
28.25 | 27.61 | 28.25 | 44,297 |
| 08 May 12 |
27.98000 -0.14 |
28.40 | 27.78 | 28.40 | 35,050 |
| 07 May 12 |
28.12000 +0.32 |
28.16 | 27.44 | 27.48 | 26,647 |
| 04 May 12 |
27.80000 -0.33 |
28.23 | 27.72 | 28.20 | 55,038 |
| 03 May 12 |
28.13000 +0.23 |
28.42 | 27.90 | 27.90 | 38,972 |
| 02 May 12 |
27.90000 +0.34 |
28.27 | 27.57 | 27.80 | 76,401 |
| 30 Apr 12 |
27.55500 -0.48 |
28.50 | 27.53 | 28.20 | 104,008 |
| 27 Apr 12 |
28.03000 -0.01 |
28.04 | 27.58 | 27.80 | 62,121 |
| 26 Apr 12 |
28.04000 +0.20 |
28.07 | 27.70 | 27.88 | 26,693 |
| 25 Apr 12 |
27.84000 +0.28 |
27.84 | 27.43 | 27.58 | 51,934 |
| 24 Apr 12 |
27.55500 +0.16 |
27.68 | 27.30 | 27.30 | 22,652 |
| 23 Apr 12 |
27.40000 -0.52 |
27.95 | 27.31 | 27.94 | 32,799 |
| 20 Apr 12 |
27.91500 +0.17 |
27.97 | 27.77 | 27.89 | 27,566 |
| 19 Apr 12 |
27.75000 -0.15 |
28.51 | 27.75 | 27.93 | 46,016 |
| 18 Apr 12 |
27.90000 +0.09 |
27.92 | 27.62 | 27.76 | 59,305 |
| 17 Apr 12 |
27.80500 +0.55 |
27.88 | 27.23 | 27.23 | 85,277 |
| 16 Apr 12 |
27.26000 -0.02 |
27.50 | 27.26 | 27.28 | 91,866 |
| 13 Apr 12 |
27.28500 -0.10 |
27.63 | 27.28 | 27.39 | 71,711 |
| 12 Apr 12 |
27.38500 +0.18 |
27.50 | 27.11 | 27.25 | 83,588 |
| 11 Apr 12 |
27.20000 -0.11 |
27.67 | 27.20 | 27.30 | 126,795 |
| 10 Apr 12 |
27.31500 -1.05 |
28.52 | 27.32 | 28.30 | 43,311 |
| 05 Apr 12 |
28.36000 -0.17 |
28.65 | 28.34 | 28.45 | 53,652 |
| 04 Apr 12 |
28.53000 -0.36 |
29.11 | 28.33 | 29.00 | 53,742 |
| 03 Apr 12 |
28.89500 +0.07 |
29.30 | 28.63 | 28.63 | 41,038 |
| 02 Apr 12 |
28.83000 +0.32 |
28.94 | 28.51 | 28.70 | 43,156 |
| 30 Mar 12 |
28.51000 +0.27 |
28.68 | 28.31 | 28.50 | 33,400 |
| 29 Mar 12 |
28.23500 -0.58 |
29.03 | 28.24 | 28.95 | 45,278 |
| 28 Mar 12 |
28.82000 -0.30 |
29.39 | 28.82 | 28.95 | 31,592 |
| 27 Mar 12 |
29.11500 +0.05 |
29.49 | 28.96 | 29.28 | 27,380 |
| 26 Mar 12 |
29.06500 +0.11 |
29.27 | 28.94 | 29.00 | 35,810 |
| 23 Mar 12 |
28.95000 +0.05 |
29.06 | 28.76 | 28.88 | 20,039 |
| 22 Mar 12 |
28.90000 -0.33 |
29.23 | 28.78 | 29.03 | 19,457 |
| 21 Mar 12 |
29.23000 -0.05 |
29.35 | 28.97 | 29.31 | 15,514 |
| 20 Mar 12 |
29.28000 -0.16 |
29.39 | 29.06 | 29.39 | 23,132 |
| 19 Mar 12 |
29.44500 -0.20 |
29.76 | 29.34 | 29.56 | 43,958 |
| 16 Mar 12 |
29.65000 -0.18 |
29.98 | 29.53 | 29.77 | 45,350 |
| 15 Mar 12 |
29.83000 +0.38 |
29.83 | 29.36 | 29.41 | 33,169 |
| 14 Mar 12 |
29.45500 -0.08 |
29.93 | 29.45 | 29.67 | 46,029 |
| 13 Mar 12 |
29.53500 +0.53 |
29.53 | 29.07 | 29.13 | 30,635 |
| 12 Mar 12 |
29.00000 -0.15 |
29.31 | 28.76 | 29.12 | 24,897 |
| 09 Mar 12 |
29.14500 +0.44 |
29.15 | 28.69 | 28.71 | 33,951 |
| 08 Mar 12 |
28.71000 +0.19 |
28.88 | 28.40 | 28.59 | 39,230 |
| 07 Mar 12 |
28.51500 -0.06 |
28.69 | 28.29 | 28.52 | 27,719 |
| 06 Mar 12 |
28.57000 -0.47 |
29.34 | 28.57 | 29.08 | 87,481 |
| 05 Mar 12 |
29.03500 -0.17 |
29.21 | 28.90 | 29.16 | 29,192 |
| 02 Mar 12 |
29.20000 -0.36 |
29.73 | 29.20 | 29.73 | 26,500 |
| 01 Mar 12 |
29.56000 -0.04 |
29.61 | 29.33 | 29.40 | 26,478 |
| 29 Feb 12 |
29.60000 +0.02 |
29.74 | 29.31 | 29.55 | 69,163 |
| 28 Feb 12 |
29.58000 -0.42 |
30.01 | 29.51 | 29.89 | 60,992 |
| 27 Feb 12 |
30.00000 +0.45 |
30.17 | 29.35 | 29.65 | 86,175 |
| 24 Feb 12 |
29.55000 +0.59 |
29.80 | 29.00 | 29.25 | 88,719 |
| 23 Feb 12 |
28.95500 +0.61 |
29.15 | 28.40 | 28.44 | 127,410 |
| 22 Feb 12 |
28.34500 -0.60 |
29.07 | 28.34 | 29.07 | 102,172 |
| 21 Feb 12 |
28.94000 -0.71 |
29.70 | 28.94 | 29.70 | 124,148 |
| 20 Feb 12 |
29.65000 -0.05 |
29.91 | 29.50 | 29.68 | 121,808 |
| 17 Feb 12 |
29.70000 -0.03 |
30.00 | 29.51 | 30.00 | 65,800 |
| 16 Feb 12 |
29.73000 -0.14 |
29.92 | 29.41 | 29.89 | 76,629 |
| 15 Feb 12 |
29.86500 -0.13 |
30.33 | 29.86 | 30.20 | 85,284 |
| 14 Feb 12 |
29.99000 -0.01 |
30.15 | 29.84 | 29.99 | 13,194 |
| 13 Feb 12 |
30.00000 -0.03 |
30.19 | 29.80 | 30.08 | 26,092 |
| 10 Feb 12 |
30.03500 -0.15 |
30.19 | 29.81 | 30.03 | 20,896 |
| 09 Feb 12 |
30.18000 -0.03 |
30.43 | 29.92 | 30.38 | 38,283 |
| 08 Feb 12 |
30.21500 +0.56 |
30.65 | 29.95 | 29.95 | 47,034 |
| 07 Feb 12 |
29.65500 +0.04 |
29.85 | 29.40 | 29.56 | 50,315 |
| 06 Feb 12 |
29.61500 +0.27 |
29.70 | 29.22 | 29.25 | 33,632 |
| 03 Feb 12 |
29.34500 +0.13 |
29.36 | 29.07 | 29.24 | 38,356 |
| 02 Feb 12 |
29.21500 -0.24 |
29.50 | 29.07 | 29.50 | 26,040 |
| 01 Feb 12 |
29.45500 +0.48 |
29.55 | 28.96 | 29.00 | 19,604 |
| 31 Jan 12 |
28.98000 +0.25 |
29.13 | 28.64 | 28.77 | 25,191 |
| 30 Jan 12 |
28.73000 -0.47 |
29.14 | 28.44 | 29.14 | 20,101 |
| 27 Jan 12 |
29.20000 -0.30 |
29.66 | 29.12 | 29.57 | 18,110 |
| 26 Jan 12 |
29.50000 +0.20 |
29.74 | 29.28 | 29.30 | 23,509 |
| 25 Jan 12 |
29.30000 +0.01 |
29.50 | 28.92 | 29.50 | 27,955 |
| 24 Jan 12 |
29.28500 +0.07 |
29.42 | 29.05 | 29.16 | 19,568 |
| 23 Jan 12 |
29.22000 +0.21 |
29.30 | 28.60 | 28.80 | 33,042 |
| 20 Jan 12 |
29.01000 +0.01 |
29.44 | 29.01 | 29.25 | 12,943 |
| 19 Jan 12 |
29.00000 -0.03 |
29.81 | 29.00 | 29.16 | 23,492 |
| 18 Jan 12 |
29.03500 +0.13 |
29.14 | 28.77 | 29.14 | 29,433 |
| 17 Jan 12 |
28.90500 +0.25 |
28.93 | 28.75 | 28.93 | 25,412 |
| 16 Jan 12 |
28.66000 -0.16 |
28.83 | 28.40 | 28.83 | 18,677 |
| 13 Jan 12 |
28.82000 +0.02 |
28.93 | 28.46 | 28.85 | 34,487 |
| 12 Jan 12 |
28.80000 -0.02 |
28.90 | 28.66 | 28.82 | 43,597 |
| 11 Jan 12 |
28.81500 +0.14 |
28.92 | 28.56 | 28.56 | 28,901 |
| 10 Jan 12 |
28.67500 +0.13 |
28.92 | 28.50 | 28.74 | 37,304 |
| 09 Jan 12 |
28.55000 -1.10 |
29.47 | 28.35 | 29.32 | 35,866 |
| 06 Jan 12 |
29.64500 +1.30 |
29.65 | 28.35 | 28.35 | 58,526 |
| 05 Jan 12 |
28.35000 -0.32 |
28.62 | 28.13 | 28.56 | 35,129 |
| 04 Jan 12 |
28.66500 -0.15 |
28.92 | 28.50 | 28.92 | 18,143 |
| 03 Jan 12 |
28.81500 +0.52 |
28.88 | 28.25 | 28.51 | 42,492 |
| 02 Jan 12 |
28.30000 +1.00 |
28.34 | 27.25 | 27.40 | 20,683 |
| 30 Dec 11 |
27.29500 -0.35 |
28.06 | 27.15 | 27.90 | 22,775 |
| 29 Dec 11 |
27.65000 -0.09 |
27.95 | 27.55 | 27.95 | 23,916 |
| 28 Dec 11 |
27.73500 -0.61 |
28.60 | 27.74 | 28.45 | 36,700 |
| 27 Dec 11 |
28.35000 +0.52 |
28.52 | 27.95 | 27.95 | 18,947 |
| 23 Dec 11 |
27.83500 +0.21 |
28.10 | 27.82 | 27.91 | 16,058 |
| 22 Dec 11 |
27.62500 -0.32 |
28.22 | 27.54 | 27.89 | 13,205 |
| 21 Dec 11 |
27.94500 +0.44 |
28.34 | 27.57 | 27.93 | 58,246 |
| 20 Dec 11 |
27.50000 -0.98 |
29.10 | 27.50 | 28.58 | 63,776 |
| 19 Dec 11 |
28.47500 +0.07 |
28.77 | 28.25 | 28.49 | 17,147 |
| 16 Dec 11 |
28.41000 -0.78 |
29.45 | 28.13 | 29.45 | 57,240 |
| 15 Dec 11 |
29.19000 -0.04 |
29.52 | 29.15 | 29.50 | 21,652 |
| 14 Dec 11 |
29.23000 +0.42 |
29.48 | 28.89 | 28.95 | 40,505 |
| 13 Dec 11 |
28.80500 -0.73 |
29.55 | 28.63 | 29.55 | 29,071 |
| 12 Dec 11 |
29.53000 -0.81 |
30.38 | 29.53 | 30.35 | 27,798 |
| 09 Dec 11 |
30.34500 -0.62 |
31.09 | 29.88 | 30.99 | 54,561 |
| 08 Dec 11 |
30.96500 -0.68 |
31.86 | 30.73 | 31.79 | 34,430 |
| 07 Dec 11 |
31.65000 -0.22 |
32.00 | 31.51 | 31.87 | 35,864 |
| 06 Dec 11 |
31.86500 -0.03 |
32.00 | 31.70 | 31.79 | 17,202 |
| 05 Dec 11 |
31.90000 -0.06 |
32.00 | 31.85 | 32.00 | 59,202 |
| 02 Dec 11 |
31.96000 +0.16 |
32.00 | 31.66 | 32.00 | 33,182 |
| 01 Dec 11 |
31.80000 -0.20 |
32.00 | 31.48 | 31.82 | 28,380 |
| 30 Nov 11 |
32.00000 +0.00 |
32.04 | 31.56 | 31.56 | 112,161 |
| 29 Nov 11 |
31.99500 +0.04 |
32.00 | 31.35 | 31.98 | 47,240 |
| 28 Nov 11 |
31.96000 +0.92 |
31.96 | 31.32 | 31.32 | 31,657 |
| 25 Nov 11 |
31.04000 +0.15 |
31.43 | 30.73 | 31.08 | 16,773 |
| 24 Nov 11 |
30.89500 +0.39 |
31.30 | 30.60 | 30.60 | 27,298 |
| 23 Nov 11 |
30.50500 -0.96 |
31.34 | 30.31 | 31.14 | 36,221 |
| 22 Nov 11 |
31.46500 +0.67 |
31.48 | 30.94 | 30.94 | 37,451 |
| 21 Nov 11 |
30.80000 -0.78 |
31.57 | 30.80 | 31.50 | 38,919 |
| 18 Nov 11 |
31.58000 -0.13 |
31.70 | 31.46 | 31.49 | 13,517 |
| 17 Nov 11 |
31.71000 -0.11 |
31.92 | 31.34 | 31.76 | 12,226 |
| 16 Nov 11 |
31.82000 -0.08 |
31.98 | 31.35 | 31.98 | 27,588 |
| 15 Nov 11 |
31.90000 -0.05 |
31.98 | 31.68 | 31.94 | 21,456 |
| 14 Nov 11 |
31.95000 -0.05 |
31.95 | 31.68 | 31.95 | 35,614 |
| 11 Nov 11 |
32.00000 +0.05 |
32.00 | 31.28 | 31.90 | 40,106 |
| 10 Nov 11 |
31.95500 +1.25 |
31.95 | 30.26 | 30.77 | 44,801 |
| 09 Nov 11 |
30.70500 -0.59 |
31.63 | 30.48 | 31.34 | 32,301 |
| 08 Nov 11 |
31.30000 +0.45 |
31.36 | 30.83 | 30.92 | 17,570 |
| 07 Nov 11 |
30.85000 -0.52 |
31.40 | 30.55 | 31.00 | 17,991 |
| 04 Nov 11 |
31.37000 -0.05 |
31.39 | 30.66 | 31.39 | 19,820 |
| 03 Nov 11 |
31.42000 +0.42 |
31.48 | 29.89 | 30.49 | 54,832 |
| 02 Nov 11 |
31.00000 +0.58 |
31.47 | 30.69 | 30.69 | 37,800 |
| 01 Nov 11 |
30.42500 -1.55 |
31.50 | 29.58 | 31.50 | 58,864 |
| 31 Oct 11 |
31.97000 -0.03 |
31.98 | 31.68 | 31.68 | 22,483 |
| 28 Oct 11 |
32.00000 +0.20 |
32.00 | 31.53 | 31.69 | 34,143 |
| 27 Oct 11 |
31.80000 -0.15 |
32.00 | 31.52 | 31.95 | 75,651 |
| 26 Oct 11 |
31.95000 +0.19 |
31.95 | 31.40 | 31.40 | 33,684 |
| 25 Oct 11 |
31.76500 +0.16 |
31.84 | 31.39 | 31.58 | 24,495 |
| 24 Oct 11 |
31.60000 +0.10 |
31.82 | 31.33 | 31.33 | 37,319 |
| 21 Oct 11 |
31.49500 +0.49 |
31.67 | 30.95 | 31.01 | 53,880 |
| 20 Oct 11 |
31.01000 -0.20 |
31.38 | 30.76 | 30.84 | 54,063 |
| 19 Oct 11 |
31.21500 -0.25 |
31.81 | 31.15 | 31.44 | 28,829 |
| 18 Oct 11 |
31.47000 -0.28 |
31.78 | 30.80 | 31.24 | 40,518 |
| 17 Oct 11 |
31.75500 +0.75 |
31.98 | 31.32 | 31.41 | 50,214 |
| 14 Oct 11 |
31.00500 -0.32 |
31.98 | 31.00 | 31.17 | 38,170 |
| 13 Oct 11 |
31.32000 -0.66 |
31.99 | 31.13 | 31.71 | 54,807 |
| 12 Oct 11 |
31.98000 +0.37 |
31.98 | 31.33 | 31.36 | 49,562 |
| 11 Oct 11 |
31.61000 -0.22 |
31.84 | 30.25 | 31.82 | 94,460 |
| 10 Oct 11 |
31.83500 +0.16 |
31.95 | 31.31 | 31.72 | 46,712 |
| 07 Oct 11 |
31.67500 -1.15 |
32.00 | 31.43 | 32.00 | 63,570 |
| 06 Oct 11 |
32.82000 +3.10 |
33.50 | 29.50 | 29.50 | 192,404 |
| 05 Oct 11 |
29.72000 +0.06 |
29.90 | 28.81 | 29.90 | 31,653 |
| 04 Oct 11 |
29.65500 +0.63 |
29.66 | 27.90 | 28.70 | 76,886 |
| 03 Oct 11 |
29.03000 -0.28 |
29.28 | 28.68 | 29.01 | 20,031 |
| 30 Sep 11 |
29.31000 -0.43 |
29.60 | 29.12 | 29.60 | 32,769 |
| 29 Sep 11 |
29.74000 +0.41 |
29.74 | 29.10 | 29.20 | 30,175 |
| 28 Sep 11 |
29.33000 +0.24 |
29.35 | 28.85 | 28.99 | 33,447 |
| 27 Sep 11 |
29.09500 +0.91 |
29.40 | 28.35 | 28.61 | 36,061 |
| 26 Sep 11 |
28.18000 +0.78 |
28.35 | 27.03 | 27.40 | 33,557 |
| 23 Sep 11 |
27.40000 +0.40 |
27.41 | 26.10 | 27.31 | 33,139 |
| 22 Sep 11 |
27.00500 -1.98 |
27.92 | 26.84 | 27.92 | 49,332 |
| 21 Sep 11 |
28.98500 +0.29 |
29.09 | 28.43 | 28.70 | 21,948 |
| 20 Sep 11 |
28.69500 +0.16 |
28.86 | 27.95 | 27.95 | 14,576 |
| 19 Sep 11 |
28.53500 +0.13 |
28.53 | 27.37 | 27.84 | 38,454 |
| 16 Sep 11 |
28.41000 +1.19 |
28.49 | 27.34 | 27.64 | 71,231 |
| 15 Sep 11 |
27.22000 -0.40 |
28.00 | 27.22 | 27.35 | 31,603 |
| 14 Sep 11 |
27.62000 +0.61 |
27.62 | 26.65 | 26.65 | 23,335 |
| 13 Sep 11 |
27.01500 +0.46 |
27.28 | 26.35 | 27.01 | 19,280 |
| 12 Sep 11 |
26.55500 -1.21 |
27.39 | 26.50 | 27.39 | 27,429 |
| 09 Sep 11 |
27.76500 -0.41 |
28.23 | 27.49 | 28.04 | 20,067 |
| 08 Sep 11 |
28.17500 +0.56 |
28.55 | 27.74 | 28.00 | 23,752 |
| 07 Sep 11 |
27.61000 +1.45 |
27.94 | 26.21 | 26.21 | 36,824 |
| 06 Sep 11 |
26.15500 +0.11 |
26.83 | 25.85 | 26.15 | 33,650 |
| 05 Sep 11 |
26.04000 -1.87 |
27.80 | 25.95 | 27.80 | 30,447 |
| 02 Sep 11 |
27.91000 -0.63 |
28.19 | 27.40 | 28.08 | 32,934 |
| 01 Sep 11 |
28.53500 +0.03 |
28.75 | 27.70 | 28.50 | 36,024 |
| 31 Aug 11 |
28.50500 +0.58 |
28.92 | 27.83 | 28.00 | 32,483 |
| 30 Aug 11 |
27.92000 +0.02 |
28.30 | 27.53 | 28.10 | 23,929 |
| 29 Aug 11 |
27.90000 +0.82 |
28.10 | 27.42 | 27.67 | 21,285 |
| 26 Aug 11 |
27.08000 +0.27 |
27.22 | 26.35 | 26.75 | 16,628 |
| 25 Aug 11 |
26.81000 -0.40 |
28.09 | 26.69 | 27.50 | 39,308 |
| 24 Aug 11 |
27.21000 +0.85 |
27.49 | 26.46 | 26.69 | 26,508 |
| 23 Aug 11 |
26.35500 +0.14 |
26.86 | 26.01 | 26.44 | 25,579 |
| 22 Aug 11 |
26.21500 -0.13 |
26.65 | 26.08 | 26.54 | 16,442 |
| 19 Aug 11 |
26.34500 +0.14 |
26.78 | 25.00 | 26.00 | 47,768 |
| 18 Aug 11 |
26.21000 -0.97 |
27.25 | 25.70 | 27.25 | 50,690 |
| 17 Aug 11 |
27.17500 -0.09 |
27.64 | 27.07 | 27.32 | 28,525 |
| 16 Aug 11 |
27.26000 -1.04 |
28.49 | 26.90 | 28.49 | 40,262 |
| 15 Aug 11 |
28.30000 +0.80 |
28.49 | 27.76 | 27.88 | 35,314 |
| 12 Aug 11 |
27.50000 +0.75 |
28.14 | 26.73 | 27.15 | 42,362 |
| 11 Aug 11 |
26.75000 +1.20 |
26.99 | 25.31 | 26.48 | 75,279 |
| 10 Aug 11 |
25.55000 +0.48 |
27.78 | 25.28 | 27.47 | 93,677 |
| 09 Aug 11 |
25.07000 +1.02 |
25.80 | 23.51 | 23.74 | 121,921 |
| 08 Aug 11 |
24.04500 -1.58 |
25.58 | 23.91 | 25.04 | 82,512 |
| 05 Aug 11 |
25.62000 -0.80 |
26.39 | 23.62 | 24.10 | 93,196 |
| 04 Aug 11 |
26.41500 -0.41 |
27.68 | 25.80 | 27.24 | 67,270 |
| 03 Aug 11 |
26.83000 -1.22 |
27.00 | 26.22 | 27.00 | 89,338 |
| 02 Aug 11 |
28.05000 -0.45 |
28.56 | 27.74 | 28.56 | 48,794 |
| 01 Aug 11 |
28.50000 -0.08 |
29.50 | 28.50 | 28.72 | 37,102 |
| 29 Jul 11 |
28.58500 -0.11 |
28.84 | 28.45 | 28.45 | 19,462 |
| 28 Jul 11 |
28.69000 -0.19 |
28.75 | 28.32 | 28.75 | 25,635 |
| 27 Jul 11 |
28.88500 -0.78 |
29.56 | 28.83 | 29.45 | 23,768 |
| 26 Jul 11 |
29.67000 +0.36 |
29.85 | 29.48 | 29.50 | 22,686 |
| 25 Jul 11 |
29.31000 -0.36 |
29.78 | 29.19 | 29.73 | 24,347 |
| 22 Jul 11 |
29.67000 -0.17 |
30.57 | 29.67 | 30.00 | 32,236 |
| 21 Jul 11 |
29.84000 +1.04 |
30.00 | 28.97 | 28.97 | 33,513 |
| 20 Jul 11 |
28.80000 -0.01 |
29.25 | 28.80 | 29.05 | 25,101 |
| 19 Jul 11 |
28.81000 +0.39 |
29.00 | 28.50 | 28.54 | 26,950 |
| 18 Jul 11 |
28.42000 +0.22 |
28.42 | 28.02 | 28.20 | 31,454 |
| 15 Jul 11 |
28.20000 -0.21 |
28.35 | 28.15 | 28.30 | 17,351 |
| 14 Jul 11 |
28.41000 -0.52 |
28.92 | 28.25 | 28.92 | 21,753 |
| 13 Jul 11 |
28.93000 +0.44 |
28.97 | 28.47 | 28.63 | 24,197 |
| 12 Jul 11 |
28.48500 +0.03 |
28.70 | 28.03 | 28.10 | 34,065 |
| 11 Jul 11 |
28.45500 -1.01 |
29.49 | 28.07 | 29.38 | 61,577 |
| 08 Jul 11 |
29.47000 +0.32 |
29.99 | 29.24 | 29.32 | 43,707 |
| 07 Jul 11 |
29.15000 +0.22 |
29.30 | 28.73 | 29.00 | 22,095 |
| 06 Jul 11 |
28.93000 +0.24 |
29.11 | 28.61 | 28.75 | 26,705 |
| 05 Jul 11 |
28.69000 -0.39 |
29.17 | 28.69 | 29.05 | 26,875 |
| 04 Jul 11 |
29.08000 +0.15 |
29.30 | 29.02 | 29.10 | 23,095 |
| 01 Jul 11 |
28.93500 +0.11 |
29.10 | 28.80 | 28.80 | 25,294 |
| 30 Jun 11 |
28.82000 +0.34 |
29.08 | 28.50 | 28.60 | 62,017 |
| 29 Jun 11 |
28.48000 +0.23 |
28.74 | 28.45 | 28.45 | 21,554 |
| 28 Jun 11 |
28.25000 +0.07 |
28.40 | 28.14 | 28.33 | 19,081 |
| 27 Jun 11 |
28.18000 -0.19 |
28.47 | 27.98 | 28.40 | 14,546 |
| 24 Jun 11 |
28.37500 -0.13 |
28.73 | 28.38 | 28.54 | 17,342 |
| 23 Jun 11 |
28.50000 -0.25 |
28.74 | 28.50 | 28.65 | 17,415 |
| 22 Jun 11 |
28.75500 -0.13 |
29.28 | 28.74 | 28.97 | 24,534 |
| 21 Jun 11 |
28.88500 +0.27 |
29.00 | 28.61 | 28.65 | 22,082 |
| 20 Jun 11 |
28.61000 -0.10 |
28.89 | 28.58 | 28.88 | 28,192 |
| 17 Jun 11 |
28.71500 -0.26 |
29.10 | 28.60 | 28.98 | 64,374 |
| 16 Jun 11 |
28.97500 -0.32 |
28.98 | 28.45 | 28.85 | 83,106 |
| 15 Jun 11 |
29.30000 +0.44 |
29.30 | 28.90 | 28.95 | 56,344 |
| 14 Jun 11 |
28.86000 +0.19 |
28.93 | 28.46 | 28.81 | 37,915 |
| 13 Jun 11 |
28.66500 +0.26 |
28.70 | 28.15 | 28.70 | 23,170 |
| 10 Jun 11 |
28.40500 +0.00 |
28.72 | 28.35 | 28.50 | 71,837 |
| 09 Jun 11 |
28.40500 +0.00 |
28.57 | 28.30 | 28.46 | 39,007 |
| 08 Jun 11 |
28.40500 -0.39 |
28.80 | 28.25 | 28.80 | 70,721 |
| 07 Jun 11 |
28.80000 +0.36 |
29.00 | 28.50 | 28.53 | 47,662 |
| 06 Jun 11 |
28.44000 -0.11 |
28.60 | 28.20 | 28.60 | 54,917 |
| 03 Jun 11 |
28.55000 -1.25 |
29.80 | 28.44 | 29.80 | 81,660 |
| 02 Jun 11 |
29.80000 -0.31 |
30.16 | 29.80 | 30.03 | 23,800 |
| 01 Jun 11 |
30.10500 +0.02 |
30.59 | 30.10 | 30.30 | 35,228 |
| 31 May 11 |
30.08000 -0.16 |
30.45 | 30.08 | 30.23 | 38,098 |
| 30 May 11 |
30.24000 +0.37 |
30.24 | 29.98 | 30.00 | 19,927 |
| 27 May 11 |
29.87000 +0.02 |
30.00 | 29.81 | 29.90 | 45,442 |
| 26 May 11 |
29.85500 -0.17 |
30.23 | 29.82 | 30.10 | 43,274 |
| 25 May 11 |
30.02000 +0.01 |
30.03 | 29.80 | 30.00 | 53,716 |
| 24 May 11 |
30.01000 +0.08 |
30.37 | 29.72 | 29.72 | 55,300 |
| 23 May 11 |
29.93000 -0.56 |
30.40 | 29.70 | 30.29 | 57,050 |
| 20 May 11 |
30.49000 -0.10 |
30.73 | 30.31 | 30.69 | 46,737 |
| 19 May 11 |
30.59000 +0.18 |
30.69 | 30.35 | 30.50 | 42,035 |
| 18 May 11 |
30.40500 +0.02 |
30.64 | 30.27 | 30.32 | 58,200 |
| 17 May 11 |
30.39000 -0.46 |
30.80 | 30.20 | 30.80 | 35,877 |
| 16 May 11 |
30.85000 -0.06 |
30.90 | 30.60 | 30.90 | 26,185 |
| 13 May 11 |
30.91000 -0.49 |
31.79 | 30.91 | 31.50 | 40,332 |
| 12 May 11 |
31.40000 +0.80 |
31.40 | 30.42 | 30.42 | 83,150 |
| 11 May 11 |
30.60000 -0.09 |
31.00 | 30.56 | 30.66 | 40,056 |
| 10 May 11 |
30.69000 +0.19 |
30.94 | 30.42 | 30.50 | 31,793 |
| 09 May 11 |
30.49500 +0.25 |
30.59 | 30.25 | 30.25 | 15,690 |
| 06 May 11 |
30.25000 -0.20 |
30.74 | 30.25 | 30.41 | 44,584 |
| 05 May 11 |
30.45000 -0.10 |
31.00 | 30.33 | 30.55 | 22,958 |
| 04 May 11 |
30.55000 -0.78 |
31.39 | 30.50 | 31.39 | 42,271 |
| 03 May 11 |
31.32500 -0.52 |
32.00 | 31.21 | 31.90 | 41,041 |
| 02 May 11 |
31.85000 +0.00 |
32.00 | 31.82 | 31.99 | 24,094 |
| 29 Apr 11 |
31.85000 +0.30 |
31.90 | 31.56 | 31.60 | 20,216 |
| 28 Apr 11 |
31.55500 +0.31 |
31.64 | 31.38 | 31.50 | 61,922 |
| 27 Apr 11 |
31.25000 +0.10 |
31.42 | 31.06 | 31.10 | 48,249 |
| 26 Apr 11 |
31.15000 -0.18 |
31.57 | 31.15 | 31.55 | 49,209 |
| 21 Apr 11 |
31.33000 +0.02 |
31.59 | 31.31 | 31.51 | 43,525 |
| 20 Apr 11 |
31.31000 +0.14 |
31.50 | 31.25 | 31.30 | 35,490 |
| 19 Apr 11 |
31.17000 -0.42 |
31.73 | 31.17 | 31.52 | 51,735 |
| 18 Apr 11 |
31.59500 -0.35 |
32.00 | 31.35 | 32.00 | 41,720 |
| 15 Apr 11 |
31.94000 +0.14 |
32.12 | 31.67 | 31.86 | 52,815 |
| 14 Apr 11 |
31.80000 +0.38 |
31.90 | 31.36 | 31.60 | 50,274 |
| 13 Apr 11 |
31.42500 -0.03 |
31.90 | 31.42 | 31.65 | 55,600 |
| 12 Apr 11 |
31.46000 -0.11 |
31.69 | 31.32 | 31.50 | 44,411 |
| 11 Apr 11 |
31.56500 -0.66 |
32.42 | 31.50 | 32.42 | 40,237 |
| 08 Apr 11 |
32.23000 -0.25 |
32.50 | 32.19 | 32.40 | 70,404 |
| 07 Apr 11 |
32.48000 +0.44 |
32.90 | 32.16 | 32.35 | 43,922 |
| 06 Apr 11 |
32.04500 +0.23 |
32.04 | 31.83 | 32.00 | 50,295 |
| 05 Apr 11 |
31.81000 -0.19 |
32.19 | 31.80 | 32.00 | 27,977 |
| 04 Apr 11 |
32.00000 -0.24 |
32.76 | 32.00 | 32.32 | 56,145 |
| 01 Apr 11 |
32.24000 +0.30 |
32.46 | 31.95 | 32.13 | 46,627 |
| 31 Mar 11 |
31.94500 -0.14 |
32.30 | 31.83 | 32.30 | 28,691 |
| 30 Mar 11 |
32.08000 +0.06 |
32.30 | 31.92 | 32.30 | 52,096 |
| 29 Mar 11 |
32.02000 -0.12 |
32.26 | 31.65 | 32.18 | 21,588 |
| 28 Mar 11 |
32.14000 +0.05 |
32.42 | 32.03 | 32.10 | 40,394 |
| 25 Mar 11 |
32.09000 +0.05 |
32.33 | 32.00 | 32.20 | 25,083 |
| 24 Mar 11 |
32.04000 +0.66 |
32.04 | 31.42 | 31.50 | 46,329 |
| 23 Mar 11 |
31.38500 -0.09 |
31.47 | 31.10 | 31.40 | 18,080 |
| 22 Mar 11 |
31.48000 -0.23 |
31.84 | 31.30 | 31.74 | 25,511 |
| 21 Mar 11 |
31.70500 +0.73 |
31.90 | 31.25 | 31.34 | 51,538 |
| 18 Mar 11 |
30.98000 +0.72 |
30.98 | 30.45 | 30.58 | 90,079 |
| 17 Mar 11 |
30.26000 +1.13 |
30.44 | 28.95 | 29.09 | 60,277 |
| 16 Mar 11 |
29.13000 +0.24 |
29.68 | 28.95 | 29.35 | 62,458 |
| 15 Mar 11 |
28.89000 -1.90 |
30.24 | 28.26 | 30.16 | 125,535 |
| 14 Mar 11 |
30.79000 -0.75 |
31.40 | 30.78 | 31.03 | 35,656 |
| 11 Mar 11 |
31.54500 -0.57 |
32.08 | 31.21 | 31.95 | 35,104 |
| 10 Mar 11 |
32.12000 -0.09 |
32.40 | 31.95 | 32.25 | 22,957 |
| 09 Mar 11 |
32.20500 +0.20 |
32.25 | 31.95 | 31.95 | 21,140 |
| 08 Mar 11 |
32.01000 -0.46 |
32.44 | 31.99 | 32.39 | 16,096 |
| 07 Mar 11 |
32.46500 -0.42 |
32.88 | 32.46 | 32.87 | 18,472 |
| 04 Mar 11 |
32.88000 +0.18 |
33.24 | 32.75 | 32.75 | 27,180 |
| 03 Mar 11 |
32.70000 +0.37 |
32.90 | 32.47 | 32.55 | 37,675 |
| 02 Mar 11 |
32.33000 -0.66 |
32.77 | 32.33 | 32.69 | 31,596 |
| 01 Mar 11 |
32.99000 +0.49 |
33.10 | 32.50 | 32.71 | 67,822 |
| 28 Feb 11 |
32.50000 +1.06 |
32.63 | 31.43 | 31.62 | 94,821 |
| 25 Feb 11 |
31.44000 +0.16 |
31.70 | 31.16 | 31.44 | 66,562 |
| 24 Feb 11 |
31.28500 -0.96 |
32.20 | 30.51 | 32.20 | 117,440 |
| 23 Feb 11 |
32.24000 -1.23 |
33.26 | 32.20 | 33.13 | 64,617 |
| 22 Feb 11 |
33.47000 -0.07 |
33.47 | 32.94 | 33.30 | 68,770 |
| 21 Feb 11 |
33.54000 -0.51 |
34.08 | 33.46 | 34.01 | 55,011 |
| 18 Feb 11 |
34.05500 -0.29 |
34.39 | 34.00 | 34.39 | 57,840 |
| 17 Feb 11 |
34.35000 -0.27 |
34.65 | 34.17 | 34.65 | 75,595 |
| 16 Feb 11 |
34.62000 -0.13 |
34.75 | 34.55 | 34.62 | 71,476 |
| 15 Feb 11 |
34.75000 -0.09 |
34.99 | 34.63 | 34.80 | 80,286 |
| 14 Feb 11 |
34.84000 +0.34 |
34.84 | 34.57 | 34.70 | 63,848 |
| 11 Feb 11 |
34.50000 +0.20 |
34.70 | 34.12 | 34.26 | 84,132 |
| 10 Feb 11 |
34.30000 -0.10 |
34.57 | 34.12 | 34.50 | 88,070 |
| 09 Feb 11 |
34.40000 +0.18 |
34.66 | 34.10 | 34.10 | 95,368 |
| 08 Feb 11 |
34.22500 +0.16 |
34.22 | 34.00 | 34.00 | 69,424 |
| 07 Feb 11 |
34.06000 +0.50 |
34.09 | 33.70 | 33.73 | 85,505 |
| 04 Feb 11 |
33.56000 +0.26 |
33.74 | 33.31 | 33.40 | 70,985 |
| 03 Feb 11 |
33.30500 +0.01 |
33.51 | 33.22 | 33.24 | 83,804 |
| 02 Feb 11 |
33.30000 +0.05 |
33.47 | 33.05 | 33.30 | 69,905 |
| 01 Feb 11 |
33.25000 +0.15 |
33.40 | 33.01 | 33.06 | 53,806 |
| 31 Jan 11 |
33.10000 -0.16 |
33.26 | 32.81 | 33.20 | 84,912 |
| 28 Jan 11 |
33.26000 -0.14 |
33.58 | 33.15 | 33.58 | 62,449 |
| 27 Jan 11 |
33.40000 +0.44 |
33.55 | 32.98 | 32.98 | 60,732 |
| 26 Jan 11 |
32.95500 +0.01 |
33.17 | 32.71 | 33.09 | 61,547 |
| 25 Jan 11 |
32.94500 +0.53 |
33.10 | 32.40 | 32.60 | 30,779 |
| 24 Jan 11 |
32.41500 -1.58 |
34.00 | 32.22 | 34.00 | 73,373 |
| 21 Jan 11 |
34.00000 +0.19 |
34.00 | 33.71 | 33.81 | 20,494 |
| 20 Jan 11 |
33.81000 -0.53 |
34.22 | 33.75 | 34.20 | 38,027 |
| 19 Jan 11 |
34.34000 +0.05 |
34.41 | 34.25 | 34.40 | 42,318 |
| 18 Jan 11 |
34.29000 -0.05 |
34.40 | 34.29 | 34.39 | 35,722 |
| 17 Jan 11 |
34.34000 +0.06 |
34.34 | 34.17 | 34.30 | 24,320 |
| 14 Jan 11 |
34.28000 -0.12 |
34.38 | 34.02 | 34.31 | 53,712 |
| 13 Jan 11 |
34.40000 +0.00 |
34.45 | 34.31 | 34.40 | 47,259 |
| 12 Jan 11 |
34.40500 +0.10 |
34.56 | 34.26 | 34.31 | 53,079 |
| 11 Jan 11 |
34.30000 -0.18 |
34.56 | 34.30 | 34.55 | 18,095 |
| 10 Jan 11 |
34.48000 -0.39 |
34.92 | 34.34 | 34.75 | 51,102 |
| 07 Jan 11 |
34.87000 -0.14 |
35.00 | 34.83 | 34.99 | 41,273 |
| 06 Jan 11 |
35.01000 +0.01 |
35.03 | 34.89 | 34.89 | 32,489 |
| 05 Jan 11 |
35.00000 +0.05 |
35.06 | 34.65 | 34.99 | 90,290 |
| 04 Jan 11 |
34.95000 +0.04 |
35.00 | 34.90 | 34.90 | 37,017 |
| 03 Jan 11 |
34.91000 -0.13 |
35.02 | 34.90 | 34.99 | 38,678 |
| 30 Dec 10 |
35.04000 +0.15 |
35.05 | 34.92 | 34.99 | 33,208 |
| 29 Dec 10 |
34.89000 +0.08 |
35.00 | 34.89 | 34.94 | 28,418 |
| 28 Dec 10 |
34.80500 +0.06 |
34.81 | 34.51 | 34.67 | 40,629 |
| 27 Dec 10 |
34.75000 -0.10 |
34.92 | 34.60 | 34.92 | 17,437 |
| 23 Dec 10 |
34.85000 -0.09 |
34.95 | 34.79 | 34.84 | 40,200 |
| 22 Dec 10 |
34.94000 +0.37 |
34.94 | 34.51 | 34.60 | 47,894 |
| 21 Dec 10 |
34.57000 -0.35 |
35.00 | 34.46 | 34.99 | 42,778 |
| 20 Dec 10 |
34.92500 +0.20 |
35.04 | 34.78 | 34.85 | 33,843 |
| 17 Dec 10 |
34.72000 -0.06 |
34.83 | 34.70 | 34.78 | 41,038 |
| 16 Dec 10 |
34.77500 +0.19 |
34.78 | 34.26 | 34.54 | 21,897 |
| 15 Dec 10 |
34.59000 -0.01 |
34.78 | 34.40 | 34.60 | 19,484 |
| 14 Dec 10 |
34.60500 -0.01 |
34.78 | 34.51 | 34.70 | 32,539 |
| 13 Dec 10 |
34.62000 +0.08 |
34.88 | 34.62 | 34.63 | 34,809 |
| 10 Dec 10 |
34.54500 +0.04 |
34.60 | 34.36 | 34.48 | 41,282 |
| 09 Dec 10 |
34.50000 +0.10 |
34.50 | 34.37 | 34.40 | 34,252 |
| 08 Dec 10 |
34.40000 -0.25 |
34.58 | 34.24 | 34.55 | 28,157 |
| 07 Dec 10 |
34.65000 +0.76 |
34.75 | 33.60 | 34.11 | 99,307 |
| 06 Dec 10 |
33.89000 +0.73 |
34.04 | 33.13 | 33.18 | 55,562 |
| 03 Dec 10 |
33.16000 +0.00 |
33.30 | 33.05 | 33.25 | 39,306 |
| 02 Dec 10 |
33.16000 +0.23 |
33.40 | 33.00 | 33.00 | 66,335 |
| 01 Dec 10 |
32.93000 +0.32 |
33.00 | 32.56 | 32.61 | 50,470 |
| 30 Nov 10 |
32.61000 +0.36 |
32.67 | 32.13 | 32.35 | 82,354 |
| 29 Nov 10 |
32.25000 -0.19 |
32.92 | 32.21 | 32.52 | 57,716 |
| 26 Nov 10 |
32.44500 -0.08 |
32.55 | 32.31 | 32.43 | 37,335 |
| 25 Nov 10 |
32.52000 +0.49 |
32.67 | 32.21 | 32.29 | 25,689 |
| 24 Nov 10 |
32.03500 +0.01 |
32.30 | 31.80 | 32.07 | 18,874 |
| 23 Nov 10 |
32.02000 -0.65 |
32.65 | 31.95 | 32.65 | 21,095 |
| 22 Nov 10 |
32.67000 -0.08 |
33.28 | 32.67 | 32.95 | 30,543 |
| 19 Nov 10 |
32.75000 +0.58 |
32.79 | 32.45 | 32.50 | 34,549 |
| 18 Nov 10 |
32.16500 +0.51 |
32.26 | 31.75 | 31.90 | 41,394 |
| 17 Nov 10 |
31.66000 +0.30 |
31.84 | 31.16 | 31.35 | 21,688 |
| 16 Nov 10 |
31.36000 -0.69 |
32.03 | 31.20 | 32.03 | 38,284 |
| 15 Nov 10 |
32.05500 +0.66 |
32.06 | 31.28 | 31.41 | 33,142 |
| 12 Nov 10 |
31.40000 +0.03 |
31.47 | 30.53 | 31.15 | 26,470 |
| 11 Nov 10 |
31.37000 -0.79 |
32.48 | 31.22 | 32.11 | 42,827 |
| 10 Nov 10 |
32.16000 -0.26 |
32.47 | 32.10 | 32.42 | 28,566 |
| 09 Nov 10 |
32.42500 -0.33 |
32.95 | 32.31 | 32.80 | 39,787 |
| 08 Nov 10 |
32.75000 +0.06 |
32.75 | 32.35 | 32.69 | 29,096 |
| 05 Nov 10 |
32.69000 -0.06 |
32.98 | 32.57 | 32.96 | 24,159 |
| 04 Nov 10 |
32.75000 +1.35 |
32.80 | 31.45 | 31.50 | 78,536 |
| 03 Nov 10 |
31.40000 +0.00 |
31.64 | 31.37 | 31.37 | 23,066 |
| 02 Nov 10 |
31.40000 -0.10 |
31.70 | 31.30 | 31.59 | 32,820 |
| 01 Nov 10 |
31.50000 +1.45 |
31.57 | 30.07 | 30.07 | 70,753 |
| 29 Oct 10 |
30.05000 -0.05 |
30.10 | 29.88 | 30.05 | 25,721 |
| 28 Oct 10 |
30.10000 +0.07 |
30.10 | 29.60 | 30.04 | 24,218 |
| 27 Oct 10 |
30.03500 -0.04 |
30.06 | 29.70 | 30.01 | 16,475 |
| 26 Oct 10 |
30.07500 +0.08 |
30.09 | 29.86 | 29.95 | 10,673 |
| 25 Oct 10 |
30.00000 +0.16 |
30.10 | 29.81 | 29.91 | 19,274 |
| 22 Oct 10 |
29.84000 +0.01 |
29.95 | 29.67 | 29.90 | 17,263 |
| 21 Oct 10 |
29.83000 -0.22 |
30.07 | 29.75 | 30.05 | 22,466 |
| 20 Oct 10 |
30.05000 +0.17 |
30.05 | 29.78 | 29.85 | 13,299 |
| 19 Oct 10 |
29.88000 -0.22 |
30.13 | 29.80 | 30.13 | 14,121 |
| 18 Oct 10 |
30.09500 -0.36 |
30.49 | 29.90 | 30.49 | 25,106 |
| 15 Oct 10 |
30.45500 -0.09 |
30.55 | 30.30 | 30.45 | 32,823 |
| 14 Oct 10 |
30.55000 +0.39 |
30.70 | 30.00 | 30.00 | 32,131 |
| 13 Oct 10 |
30.16000 +0.16 |
30.24 | 29.96 | 30.00 | 32,176 |
| 12 Oct 10 |
30.00000 +0.09 |
30.14 | 29.90 | 29.93 | 17,756 |
| 11 Oct 10 |
29.91000 -0.09 |
30.19 | 29.89 | 30.18 | 17,239 |
| 08 Oct 10 |
30.00000 -0.07 |
30.12 | 29.81 | 30.04 | 20,341 |
| 07 Oct 10 |
30.06500 +0.11 |
30.07 | 29.70 | 29.70 | 9,740 |
| 06 Oct 10 |
29.95000 +0.45 |
29.95 | 29.60 | 29.60 | 9,085 |
| 05 Oct 10 |
29.50000 +0.27 |
29.50 | 29.30 | 29.41 | 12,142 |
| 04 Oct 10 |
29.23000 -0.55 |
30.00 | 29.23 | 30.00 | 14,055 |
| 01 Oct 10 |
29.78000 -0.45 |
30.25 | 29.30 | 30.13 | 15,657 |
| 30 Sep 10 |
30.23000 -0.41 |
30.63 | 29.80 | 30.30 | 16,950 |
| 29 Sep 10 |
30.63500 +0.61 |
30.64 | 30.00 | 30.00 | 27,919 |
| 28 Sep 10 |
30.02000 +0.59 |
30.02 | 28.97 | 29.54 | 25,769 |
| 27 Sep 10 |
29.43500 -0.11 |
30.00 | 29.41 | 29.61 | 23,923 |
| 24 Sep 10 |
29.55000 +0.80 |
29.55 | 28.51 | 28.80 | 9,808 |
| 23 Sep 10 |
28.75000 -0.53 |
29.72 | 28.75 | 29.58 | 18,940 |
| 22 Sep 10 |
29.28000 -0.01 |
29.55 | 29.09 | 29.30 | 10,409 |
| 21 Sep 10 |
29.29500 -0.20 |
29.73 | 29.30 | 29.50 | 10,941 |
| 20 Sep 10 |
29.50000 +0.35 |
29.54 | 29.30 | 29.50 | 17,086 |
| 17 Sep 10 |
29.15000 -0.62 |
29.90 | 29.15 | 29.88 | 81,704 |
| 16 Sep 10 |
29.77000 +0.27 |
29.77 | 29.15 | 29.50 | 15,943 |
| 15 Sep 10 |
29.50000 +0.11 |
29.85 | 29.01 | 29.48 | 23,376 |
| 14 Sep 10 |
29.39000 +0.48 |
29.69 | 28.55 | 28.60 | 18,417 |
| 13 Sep 10 |
28.91000 +0.31 |
29.07 | 28.55 | 28.55 | 8,205 |
| 10 Sep 10 |
28.60000 -0.29 |
28.93 | 28.54 | 28.71 | 9,257 |
| 09 Sep 10 |
28.89000 +0.17 |
29.00 | 28.51 | 28.53 | 11,172 |
| 08 Sep 10 |
28.72000 -0.08 |
28.94 | 28.60 | 28.60 | 18,372 |
| 07 Sep 10 |
28.80000 -0.40 |
29.40 | 28.70 | 29.20 | 18,665 |
| 06 Sep 10 |
29.20000 +0.06 |
29.35 | 28.93 | 29.10 | 10,909 |
| 03 Sep 10 |
29.14500 +0.08 |
29.34 | 28.98 | 28.98 | 12,555 |
| 02 Sep 10 |
29.06500 -0.14 |
29.48 | 28.90 | 29.20 | 20,960 |
| 01 Sep 10 |
29.20000 +0.07 |
29.20 | 28.85 | 28.85 | 18,667 |
| 31 Aug 10 |
29.13000 +0.53 |
29.17 | 28.14 | 28.20 | 19,723 |
| 30 Aug 10 |
28.60000 +0.13 |
28.60 | 28.38 | 28.50 | 7,444 |
| 27 Aug 10 |
28.47500 +0.03 |
28.48 | 28.00 | 28.25 | 7,435 |
| 26 Aug 10 |
28.44000 +0.66 |
28.44 | 28.44 | 28.44 | 4,727 |
| 25 Aug 10 |
27.78500 -0.10 |
27.78 | 27.78 | 27.78 | 8,103 |
| 24 Aug 10 |
27.88500 -0.22 |
27.89 | 27.89 | 27.89 | 10,008 |
| 23 Aug 10 |
28.10000 +0.10 |
28.10 | 28.10 | 28.10 | 10,635 |
| 20 Aug 10 |
28.00000 -0.17 |
28.00 | 28.00 | 28.00 | 16,693 |
| 19 Aug 10 |
28.16500 -0.10 |
28.17 | 28.17 | 28.17 | 16,706 |
| 18 Aug 10 |
28.26500 -0.18 |
28.26 | 28.26 | 28.26 | 8,347 |
| 17 Aug 10 |
28.44000 +0.42 |
28.44 | 28.44 | 28.44 | 8,307 |
| 16 Aug 10 |
28.02000 -0.18 |
28.02 | 28.02 | 28.02 | 5,712 |
| 13 Aug 10 |
28.20000 +0.12 |
28.20 | 28.20 | 28.20 | 11,593 |
| 12 Aug 10 |
28.08000 -0.12 |
28.08 | 28.08 | 28.08 | 9,783 |
| 11 Aug 10 |
28.20000 -1.19 |
28.20 | 28.20 | 28.20 | 14,711 |
| 10 Aug 10 |
29.39000 -0.06 |
29.39 | 29.39 | 29.39 | 10,999 |
| 09 Aug 10 |
29.45000 +0.75 |
29.45 | 29.45 | 29.45 | 16,018 |
| 06 Aug 10 |
28.70000 -0.34 |
28.70 | 28.70 | 28.70 | 14,789 |
| 05 Aug 10 |
29.04000 +0.00 |
29.04 | 29.04 | 29.04 | 23,561 |
| 04 Aug 10 |
29.04000 +0.94 |
29.04 | 29.04 | 29.04 | 24,420 |
| 03 Aug 10 |
28.10000 -0.10 |
28.10 | 28.10 | 28.10 | 8,025 |
| 02 Aug 10 |
28.20000 +0.20 |
28.20 | 28.20 | 28.20 | 15,748 |
| 30 Jul 10 |
28.00000 -0.28 |
28.00 | 28.00 | 28.00 | 20,608 |
| 29 Jul 10 |
28.28000 +0.20 |
28.28 | 28.28 | 28.28 | 15,523 |
| 28 Jul 10 |
28.08000 -0.22 |
28.08 | 28.08 | 28.08 | 10,933 |
| 27 Jul 10 |
28.30000 +0.36 |
28.30 | 28.30 | 28.30 | 51,054 |
| 26 Jul 10 |
27.94000 +0.33 |
27.94 | 27.94 | 27.94 | 20,112 |
| 23 Jul 10 |
27.61000 -0.36 |
27.61 | 27.61 | 27.61 | 13,813 |
| 22 Jul 10 |
27.97000 +0.39 |
27.97 | 27.97 | 27.97 | 14,318 |
| 21 Jul 10 |
27.57500 +0.40 |
27.58 | 27.58 | 27.58 | 7,880 |
| 20 Jul 10 |
27.18000 -0.37 |
27.18 | 27.18 | 27.18 | 18,314 |
| 19 Jul 10 |
27.55000 -0.12 |
27.55 | 27.55 | 27.55 | 11,751 |
| 16 Jul 10 |
27.67000 -0.41 |
27.67 | 27.67 | 27.67 | 12,668 |
| 15 Jul 10 |
28.08000 +0.23 |
28.08 | 28.08 | 28.08 | 21,642 |
| 14 Jul 10 |
27.85500 -0.39 |
27.85 | 27.85 | 27.85 | 18,693 |
| 13 Jul 10 |
28.24000 +0.39 |
28.24 | 28.24 | 28.24 | 15,964 |
| 12 Jul 10 |
27.85500 -0.02 |
27.85 | 27.85 | 27.85 | 14,435 |
| 09 Jul 10 |
27.87000 -0.13 |
27.87 | 27.87 | 27.87 | 14,841 |
| 08 Jul 10 |
28.00000 +0.39 |
28.00 | 28.00 | 28.00 | 18,779 |
| 07 Jul 10 |
27.61000 -0.21 |
27.61 | 27.61 | 27.61 | 19,748 |
| 06 Jul 10 |
27.82000 +1.07 |
27.82 | 27.82 | 27.82 | 19,660 |
| 05 Jul 10 |
26.75000 -0.18 |
26.75 | 26.75 | 26.75 | 17,079 |
| 02 Jul 10 |
26.93000 +0.43 |
26.93 | 26.93 | 26.93 | 23,569 |
| 01 Jul 10 |
26.50000 -1.34 |
26.50 | 26.50 | 26.50 | 60,419 |
| 30 Jun 10 |
27.84000 +0.34 |
27.84 | 27.84 | 27.84 | 18,836 |
| 29 Jun 10 |
27.50000 -1.45 |
27.50 | 27.50 | 27.50 | 29,883 |
| 28 Jun 10 |
28.95500 +0.54 |
28.95 | 28.95 | 28.95 | 9,775 |
| 25 Jun 10 |
28.41500 +0.38 |
28.42 | 28.42 | 28.42 | 13,131 |
| 24 Jun 10 |
28.04000 -1.31 |
28.04 | 28.04 | 28.04 | 26,635 |
| 23 Jun 10 |
29.35000 +0.45 |
29.35 | 29.35 | 29.35 | 48,532 |
| 22 Jun 10 |
28.90000 +0.38 |
28.90 | 28.90 | 28.90 | 13,949 |
| 21 Jun 10 |
28.52000 -0.78 |
28.52 | 28.52 | 28.52 | 25,655 |
| 18 Jun 10 |
29.30000 +0.73 |
29.30 | 29.30 | 29.30 | 63,239 |
| 17 Jun 10 |
28.57000 +0.11 |
28.57 | 28.57 | 28.57 | 11,789 |
| 16 Jun 10 |
28.45500 -0.49 |
28.45 | 28.45 | 28.45 | 14,525 |
| 15 Jun 10 |
28.94000 -0.35 |
28.94 | 28.94 | 28.94 | 19,885 |
| 14 Jun 10 |
29.29500 +0.31 |
29.30 | 29.30 | 29.30 | 10,882 |
| 11 Jun 10 |
28.98500 -0.01 |
28.99 | 28.99 | 28.99 | 22,106 |
| 10 Jun 10 |
29.00000 +0.56 |
29.00 | 29.00 | 29.00 | 29,398 |
| 09 Jun 10 |
28.44000 +1.14 |
28.44 | 28.44 | 28.44 | 36,906 |
| 08 Jun 10 |
27.30500 -0.99 |
27.31 | 27.31 | 27.31 | 62,460 |
| 07 Jun 10 |
28.30000 -0.76 |
28.30 | 28.30 | 28.30 | 20,751 |
| 04 Jun 10 |
29.06000 -0.82 |
29.06 | 29.06 | 29.06 | 17,291 |
| 03 Jun 10 |
29.88000 +0.60 |
29.88 | 29.88 | 29.88 | 16,928 |
| 02 Jun 10 |
29.27500 +0.03 |
29.27 | 29.27 | 29.27 | 12,941 |
| 01 Jun 10 |
29.24000 -0.13 |
29.24 | 29.24 | 29.24 | 22,516 |
| 31 May 10 |
29.37000 -0.15 |
29.37 | 29.37 | 29.37 | 5,368 |
| 28 May 10 |
29.52000 -0.15 |
29.52 | 29.52 | 29.52 | 21,210 |
| 27 May 10 |
29.67500 +1.20 |
29.67 | 29.67 | 29.67 | 23,615 |
| 26 May 10 |
28.47000 +0.97 |
28.47 | 28.47 | 28.47 | 46,115 |
| 25 May 10 |
27.50000 -0.80 |
27.50 | 27.50 | 27.50 | 22,563 |
| 24 May 10 |
28.30000 -0.48 |
28.30 | 28.30 | 28.30 | 11,166 |
| 21 May 10 |
28.78000 -0.19 |
28.78 | 28.78 | 28.78 | 36,059 |
| 20 May 10 |
28.97500 -0.05 |
28.98 | 28.98 | 28.98 | 44,354 |
| 19 May 10 |
29.02000 -0.55 |
29.02 | 29.02 | 29.02 | 21,005 |
| 18 May 10 |
29.56500 +0.64 |
29.57 | 29.57 | 29.57 | 22,619 |
| 17 May 10 |
28.92500 -0.53 |
28.92 | 28.92 | 28.92 | 24,661 |
| 14 May 10 |
29.46000 -0.99 |
29.46 | 29.46 | 29.46 | 25,011 |
| 13 May 10 |
30.45000 -0.15 |
30.45 | 30.45 | 30.45 | 9,591 |
| 12 May 10 |
30.60000 +1.00 |
30.60 | 30.60 | 30.60 | 45,476 |
| 11 May 10 |
29.60000 +0.04 |
29.60 | 29.60 | 29.60 | 33,440 |
| 10 May 10 |
29.56000 +2.32 |
29.56 | 29.56 | 29.56 | 61,696 |
| 07 May 10 |
27.24000 -1.01 |
27.24 | 27.24 | 27.24 | 92,047 |
| 06 May 10 |
28.25000 -0.67 |
28.25 | 28.25 | 28.25 | 53,726 |
| 05 May 10 |
28.91500 -0.63 |
28.92 | 28.92 | 28.92 | 43,537 |
| 04 May 10 |
29.54000 -0.80 |
29.54 | 29.54 | 29.54 | 68,171 |
| 03 May 10 |
30.34000 +0.28 |
30.34 | 30.34 | 30.34 | 21,236 |
| 30 Apr 10 |
30.06000 +0.31 |
30.06 | 30.06 | 30.06 | 30,705 |
| 29 Apr 10 |
29.75000 +0.15 |
29.75 | 29.75 | 29.75 | 35,727 |
| 28 Apr 10 |
29.60000 -0.70 |
29.60 | 29.60 | 29.60 | 68,897 |
| 27 Apr 10 |
30.30000 -0.50 |
30.30 | 30.30 | 30.30 | 51,385 |
| 26 Apr 10 |
30.79500 +1.59 |
30.80 | 30.80 | 30.80 | 59,059 |
| 23 Apr 10 |
29.20000 +0.64 |
29.20 | 29.20 | 29.20 | 23,416 |
| 22 Apr 10 |
28.56000 -0.68 |
28.56 | 28.56 | 28.56 | 23,868 |
| 21 Apr 10 |
29.24000 -0.08 |
29.24 | 29.24 | 29.24 | 11,030 |
| 20 Apr 10 |
29.31500 +0.32 |
29.32 | 29.32 | 29.32 | 24,274 |
| 19 Apr 10 |
29.00000 -0.04 |
29.00 | 29.00 | 29.00 | 26,896 |
| 16 Apr 10 |
29.04000 -0.70 |
29.04 | 29.04 | 29.04 | 29,455 |
| 15 Apr 10 |
29.74000 -0.17 |
29.74 | 29.74 | 29.74 | 32,413 |
| 14 Apr 10 |
29.91000 +0.84 |
29.91 | 29.91 | 29.91 | 36,420 |
| 13 Apr 10 |
29.07000 -0.43 |
29.07 | 29.07 | 29.07 | 32,465 |
| 12 Apr 10 |
29.50000 +0.06 |
29.50 | 29.50 | 29.50 | 18,850 |
| 09 Apr 10 |
29.44000 +0.69 |
29.44 | 29.44 | 29.44 | 41,882 |
| 08 Apr 10 |
28.74500 +0.50 |
28.75 | 28.75 | 28.75 | 34,678 |
| 07 Apr 10 |
28.25000 +0.25 |
28.25 | 28.25 | 28.25 | 23,928 |
| 06 Apr 10 |
28.00000 +0.06 |
28.00 | 28.00 | 28.00 | 37,306 |
| 01 Apr 10 |
27.94500 +0.05 |
27.94 | 27.94 | 27.94 | 23,088 |
| 31 Mar 10 |
27.90000 +0.09 |
27.90 | 27.90 | 27.90 | 17,982 |
| 30 Mar 10 |
27.81000 -0.18 |
27.81 | 27.81 | 27.81 | 20,344 |
| 29 Mar 10 |
27.99000 +0.39 |
27.99 | 27.99 | 27.99 | 27,638 |
| 26 Mar 10 |
27.60000 -0.05 |
27.60 | 27.60 | 27.60 | 19,061 |
| 25 Mar 10 |
27.65000 +0.25 |
27.65 | 27.65 | 27.65 | 15,451 |
| 24 Mar 10 |
27.40000 -0.20 |
27.40 | 27.40 | 27.40 | 16,146 |
| 23 Mar 10 |
27.60000 +0.55 |
27.60 | 27.60 | 27.60 | 20,206 |
| 22 Mar 10 |
27.05000 -0.01 |
27.05 | 27.05 | 27.05 | 42,813 |
| 19 Mar 10 |
27.05500 -0.24 |
27.06 | 27.06 | 27.06 | 75,369 |
| 18 Mar 10 |
27.30000 -0.51 |
27.30 | 27.30 | 27.30 | 28,229 |
| 17 Mar 10 |
27.80500 -0.50 |
27.81 | 27.81 | 27.81 | 25,757 |
| 16 Mar 10 |
28.31000 +0.01 |
28.31 | 28.31 | 28.31 | 23,739 |
| 15 Mar 10 |
28.30000 -0.15 |
28.30 | 28.30 | 28.30 | 16,749 |
| 12 Mar 10 |
28.45000 +0.05 |
28.45 | 28.45 | 28.45 | 11,715 |
| 11 Mar 10 |
28.40000 +0.17 |
28.40 | 28.40 | 28.40 | 16,143 |
| 10 Mar 10 |
28.22500 +0.07 |
28.23 | 28.23 | 28.23 | 35,071 |
| 09 Mar 10 |
28.15500 -0.25 |
28.16 | 28.16 | 28.16 | 42,924 |
| 08 Mar 10 |
28.41000 -0.59 |
28.41 | 28.41 | 28.41 | 25,902 |
| 05 Mar 10 |
29.00000 +0.41 |
29.00 | 29.00 | 29.00 | 53,204 |
| 04 Mar 10 |
28.59500 +0.50 |
28.60 | 27.82 | 27.82 | 47,407 |
| 03 Mar 10 |
28.09000 +0.15 |
28.09 | 28.09 | 28.09 | 27,772 |
| 02 Mar 10 |
27.94500 +0.19 |
27.94 | 27.94 | 27.94 | 30,993 |
| 01 Mar 10 |
27.75000 +0.50 |
27.75 | 27.75 | 27.75 | 86,005 |
| 26 Feb 10 |
27.25000 +0.36 |
27.25 | 27.25 | 27.25 | 20,191 |
| 25 Feb 10 |
26.88500 -0.13 |
26.89 | 26.89 | 26.89 | 20,808 |
| 24 Feb 10 |
27.01000 +0.07 |
27.01 | 27.01 | 27.01 | 27,086 |
| 23 Feb 10 |
26.94000 -0.42 |
26.94 | 26.94 | 26.94 | 25,857 |
| 22 Feb 10 |
27.36000 +0.02 |
27.36 | 27.36 | 27.36 | 16,943 |
| 19 Feb 10 |
27.34000 -0.64 |
27.34 | 27.34 | 27.34 | 19,848 |
| 18 Feb 10 |
27.98000 +0.45 |
27.98 | 27.98 | 27.98 | 26,611 |
| 17 Feb 10 |
27.53000 +0.43 |
27.53 | 27.53 | 27.53 | 26,000 |
| 16 Feb 10 |
27.10000 +0.55 |
27.10 | 27.10 | 27.10 | 14,887 |
| 15 Feb 10 |
26.55500 +0.38 |
26.56 | 26.56 | 26.56 | 9,296 |
| 12 Feb 10 |
26.18000 -0.14 |
26.18 | 26.18 | 26.18 | 18,990 |
| 11 Feb 10 |
26.32000 -0.08 |
26.32 | 26.32 | 26.32 | 14,367 |
| 10 Feb 10 |
26.40000 +0.34 |
26.40 | 26.40 | 26.40 | 18,448 |
| 09 Feb 10 |
26.06000 -0.28 |
26.06 | 26.06 | 26.06 | 14,797 |
| 08 Feb 10 |
26.34500 +0.14 |
26.34 | 26.34 | 26.34 | 31,136 |
| 05 Feb 10 |
26.20000 -0.08 |
26.20 | 26.20 | 26.20 | 60,538 |
| 04 Feb 10 |
26.28000 -0.82 |
26.28 | 26.28 | 26.28 | 34,047 |
| 03 Feb 10 |
27.10000 -0.03 |
27.12 | 27.00 | 27.00 | 22,447 |
| 02 Feb 10 |
27.13000 +0.06 |
27.13 | 27.13 | 27.13 | 22,172 |
| 01 Feb 10 |
27.07000 +0.03 |
27.07 | 27.07 | 27.07 | 20,994 |
| 29 Jan 10 |
27.04000 +0.19 |
27.04 | 27.04 | 27.04 | 23,390 |
| 28 Jan 10 |
26.85000 +0.80 |
26.85 | 26.85 | 26.85 | 47,406 |
| 27 Jan 10 |
26.05000 +0.05 |
26.05 | 26.05 | 26.05 | 18,232 |
| 26 Jan 10 |
26.00000 +1.05 |
26.00 | 26.00 | 26.00 | 43,448 |
| 25 Jan 10 |
24.95000 -1.05 |
24.95 | 24.95 | 24.95 | 49,089 |
| 22 Jan 10 |
26.00000 -0.36 |
26.00 | 26.00 | 26.00 | 37,039 |
| 21 Jan 10 |
26.36000 -0.24 |
26.36 | 26.36 | 26.36 | 43,846 |
| 20 Jan 10 |
26.60000 -0.53 |
26.60 | 26.60 | 26.60 | 21,654 |
| 19 Jan 10 |
27.13000 +0.05 |
27.13 | 27.13 | 27.13 | 28,207 |
| 18 Jan 10 |
27.07500 +0.10 |
27.08 | 27.08 | 27.08 | 27,706 |
| 15 Jan 10 |
26.98000 -0.14 |
26.98 | 26.98 | 26.98 | 40,883 |
| 14 Jan 10 |
27.12000 +0.51 |
27.12 | 27.12 | 27.12 | 28,610 |
| 13 Jan 10 |
26.61000 -0.77 |
26.61 | 26.61 | 26.61 | 45,375 |
| 12 Jan 10 |
27.38000 -0.53 |
27.38 | 27.38 | 27.38 | 31,688 |
| 11 Jan 10 |
27.90500 +0.01 |
27.91 | 27.91 | 27.91 | 40,448 |
| 08 Jan 10 |
27.90000 +2.08 |
27.90 | 27.90 | 27.90 | 163,465 |
| 07 Jan 10 |
25.81500 -0.19 |
25.82 | 25.82 | 25.82 | 23,394 |
| 06 Jan 10 |
26.01000 +0.00 |
26.01 | 26.01 | 26.01 | 22,423 |
| 05 Jan 10 |
26.01000 +0.22 |
26.01 | 26.01 | 26.01 | 15,554 |
| 04 Jan 10 |
25.79000 +0.63 |
25.79 | 25.79 | 25.79 | 22,640 |
| 30 Dec 09 |
25.16000 -0.01 |
25.16 | 25.16 | 25.16 | 9,475 |
| 29 Dec 09 |
25.17000 +0.12 |
25.17 | 24.80 | 24.80 | 10,359 |
| 28 Dec 09 |
25.05000 +0.00 |
25.05 | 24.96 | 25.00 | 10,792 |