FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Formycon AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
19.02000 -0.86 |
20.15 | 19.02 | 19.88 | 2,856 |
| 19 Oct 26 |
19.88000 -0.04 |
20.05 | 19.52 | 19.90 | 1,026 |
| 16 Oct 26 |
19.92000 +0.52 |
20.00 | 19.60 | 19.60 | 1,496 |
| 15 Oct 26 |
19.40000 -0.85 |
20.35 | 19.26 | 20.35 | 8,206 |
| 14 Oct 26 |
20.25000 -1.25 |
21.50 | 20.25 | 21.50 | 2,125 |
| 13 Oct 26 |
21.50000 +2.04 |
22.10 | 19.60 | 20.60 | 29,533 |
| 12 Oct 26 |
19.46000 +0.40 |
19.50 | 19.10 | 19.10 | 1,380 |
| 09 Oct 26 |
19.06000 -0.34 |
19.46 | 18.88 | 19.36 | 3,239 |
| 08 Oct 26 |
19.40000 +0.50 |
19.40 | 18.80 | 18.80 | 2,517 |
| 07 Oct 26 |
18.90000 -0.04 |
19.30 | 18.70 | 19.30 | 3,398 |
| 06 Oct 26 |
18.94000 -0.16 |
20.00 | 18.80 | 20.00 | 2,958 |
| 05 Oct 26 |
19.10000 +0.80 |
19.74 | 18.78 | 18.94 | 9,744 |
| 02 Oct 26 |
18.30000 -1.44 |
19.82 | 18.30 | 19.76 | 6,829 |
| 01 Oct 26 |
19.74000 +0.40 |
19.74 | 19.10 | 19.50 | 1,886 |
| 30 Sep 26 |
19.34000 +0.22 |
19.54 | 19.16 | 19.30 | 3,839 |
| 29 Sep 26 |
19.12000 +0.18 |
19.30 | 18.90 | 19.06 | 2,118 |
| 28 Sep 26 |
18.94000 -0.44 |
19.22 | 18.90 | 18.90 | 3,120 |
| 25 Sep 26 |
19.38000 +0.28 |
19.50 | 18.92 | 19.00 | 1,229 |
| 24 Sep 26 |
19.10000 -0.38 |
19.48 | 18.78 | 19.48 | 1,639 |
| 23 Sep 26 |
19.48000 -0.28 |
19.80 | 19.32 | 19.80 | 1,862 |
| 22 Sep 26 |
19.76000 +0.52 |
19.98 | 19.42 | 19.98 | 1,232 |
| 21 Sep 26 |
19.24000 -0.36 |
19.76 | 19.24 | 19.60 | 3,195 |
| 18 Sep 26 |
19.60000 -0.20 |
20.00 | 19.60 | 19.88 | 420 |
| 17 Sep 26 |
19.80000 -0.04 |
20.00 | 19.40 | 19.84 | 1,873 |
| 16 Sep 26 |
19.84000 -0.56 |
20.75 | 19.76 | 20.40 | 4,339 |
| 15 Sep 26 |
20.40000 +0.40 |
20.40 | 20.20 | 20.40 | 1,825 |
| 14 Sep 26 |
20.00000 -0.60 |
20.60 | 19.94 | 20.60 | 1,040 |
| 11 Sep 26 |
20.60000 +0.00 |
20.70 | 20.05 | 20.45 | 1,583 |
| 10 Sep 26 |
20.60000 +0.30 |
20.70 | 20.00 | 20.45 | 5,479 |
| 09 Sep 26 |
20.30000 -0.30 |
20.55 | 20.25 | 20.50 | 2,932 |
| 08 Sep 26 |
20.60000 +0.15 |
20.65 | 20.15 | 20.40 | 11,435 |
| 07 Sep 26 |
20.45000 -0.05 |
20.75 | 20.40 | 20.70 | 3,852 |
| 04 Sep 26 |
20.50000 +0.10 |
20.70 | 19.76 | 20.40 | 5,451 |
| 03 Sep 26 |
20.40000 +0.35 |
20.90 | 19.96 | 20.00 | 15,468 |
| 02 Sep 26 |
20.05000 +0.77 |
20.75 | 19.82 | 20.00 | 11,881 |
| 01 Sep 26 |
19.28000 +0.04 |
20.00 | 19.02 | 19.50 | 8,854 |
| 31 Aug 26 |
19.24000 -1.01 |
20.15 | 19.16 | 20.15 | 2,350 |
| 28 Aug 26 |
20.25000 +0.71 |
20.25 | 19.48 | 19.66 | 5,897 |
| 27 Aug 26 |
19.54000 -0.36 |
19.72 | 19.42 | 19.58 | 2,527 |
| 26 Aug 26 |
19.90000 +1.46 |
19.90 | 18.70 | 18.70 | 10,617 |
| 25 Aug 26 |
18.44000 -0.90 |
19.50 | 18.38 | 19.50 | 7,264 |
| 24 Aug 26 |
19.34000 +0.04 |
19.48 | 18.80 | 19.00 | 2,147 |
| 21 Aug 26 |
19.30000 +0.64 |
19.44 | 18.66 | 18.80 | 5,240 |
| 20 Aug 26 |
18.66000 -0.08 |
18.80 | 18.02 | 18.58 | 2,379 |
| 19 Aug 26 |
18.74000 +0.34 |
18.74 | 18.28 | 18.40 | 8,169 |
| 18 Aug 26 |
18.40000 -0.20 |
18.70 | 18.10 | 18.50 | 4,182 |
| 17 Aug 26 |
18.60000 -0.04 |
18.70 | 18.50 | 18.70 | 1,741 |
| 14 Aug 26 |
18.64000 +0.08 |
18.92 | 18.64 | 18.66 | 2,423 |
| 13 Aug 26 |
18.56000 +0.06 |
18.92 | 18.56 | 18.74 | 2,819 |
| 12 Aug 26 |
18.50000 -0.66 |
19.40 | 18.50 | 19.00 | 2,257 |
| 11 Aug 26 |
19.16000 +0.48 |
19.16 | 18.70 | 18.70 | 2,464 |
| 10 Aug 26 |
18.68000 +0.08 |
18.80 | 18.68 | 18.78 | 457 |
| 07 Aug 26 |
18.60000 -0.08 |
19.48 | 18.60 | 19.48 | 2,002 |
| 06 Aug 26 |
18.68000 +0.08 |
19.08 | 18.66 | 18.66 | 1,246 |
| 05 Aug 26 |
18.60000 -0.44 |
19.22 | 18.60 | 19.06 | 2,889 |
| 04 Aug 26 |
19.04000 +0.04 |
19.54 | 18.90 | 19.54 | 5,004 |
| 03 Aug 26 |
19.00000 -0.18 |
19.50 | 18.90 | 19.10 | 3,422 |
| 31 Jul 26 |
19.18000 -0.08 |
19.34 | 18.90 | 18.90 | 368 |
| 30 Jul 26 |
19.26000 +0.32 |
19.26 | 18.90 | 19.00 | 3,191 |
| 29 Jul 26 |
18.94000 +0.04 |
19.36 | 18.20 | 18.86 | 3,970 |
| 28 Jul 26 |
18.90000 +0.08 |
18.92 | 18.00 | 18.00 | 1,371 |
| 27 Jul 26 |
18.82000 -0.06 |
19.00 | 18.70 | 18.80 | 4,190 |
| 24 Jul 26 |
18.88000 -0.12 |
18.90 | 18.68 | 18.70 | 325 |
| 23 Jul 26 |
19.00000 +0.22 |
19.50 | 18.40 | 19.50 | 1,418 |
| 22 Jul 26 |
18.78000 +0.18 |
18.78 | 18.10 | 18.10 | 2,436 |
| 21 Jul 26 |
18.60000 +0.56 |
18.60 | 17.84 | 17.88 | 3,721 |
| 20 Jul 26 |
18.04000 +0.34 |
18.32 | 17.82 | 17.90 | 2,516 |
| 17 Jul 26 |
17.70000 -0.24 |
18.06 | 17.68 | 17.94 | 5,258 |
| 16 Jul 26 |
17.94000 -0.22 |
18.26 | 17.82 | 18.04 | 8,993 |
| 15 Jul 26 |
18.16000 -0.10 |
18.60 | 17.86 | 18.60 | 824 |
| 14 Jul 26 |
18.26000 +0.10 |
18.40 | 17.74 | 18.04 | 4,315 |
| 13 Jul 26 |
18.16000 -0.64 |
18.76 | 18.06 | 18.06 | 3,503 |
| 10 Jul 26 |
18.80000 -0.20 |
18.98 | 18.72 | 18.98 | 1,088 |
| 09 Jul 26 |
19.00000 +0.48 |
19.00 | 18.66 | 18.94 | 1,782 |
| 08 Jul 26 |
18.52000 -0.18 |
19.00 | 18.24 | 18.90 | 7,068 |
| 07 Jul 26 |
18.70000 -0.62 |
19.58 | 18.70 | 19.58 | 2,837 |
| 06 Jul 26 |
19.32000 +0.20 |
19.46 | 18.94 | 19.30 | 1,670 |
| 03 Jul 26 |
19.12000 -0.56 |
19.64 | 18.94 | 19.40 | 2,200 |
| 02 Jul 26 |
19.68000 +0.58 |
20.25 | 18.90 | 18.90 | 3,998 |
| 01 Jul 26 |
19.10000 -0.60 |
19.66 | 19.06 | 19.66 | 1,701 |
| 30 Jun 26 |
19.70000 +0.68 |
20.25 | 18.90 | 18.90 | 13,344 |
| 29 Jun 26 |
19.02000 +0.14 |
19.18 | 18.84 | 19.18 | 2,337 |
| 26 Jun 26 |
18.88000 -0.40 |
19.00 | 18.36 | 19.00 | 7,032 |
| 25 Jun 26 |
19.28000 -0.66 |
19.86 | 19.10 | 19.80 | 8,485 |
| 24 Jun 26 |
19.94000 -0.41 |
20.35 | 19.72 | 20.30 | 4,439 |
| 23 Jun 26 |
20.35000 +0.75 |
20.35 | 19.52 | 19.88 | 6,147 |
| 22 Jun 26 |
19.60000 -0.14 |
20.00 | 19.34 | 20.00 | 5,017 |
| 19 Jun 26 |
19.74000 +0.14 |
19.90 | 19.60 | 19.60 | 2,858 |
| 18 Jun 26 |
19.60000 -0.34 |
20.40 | 19.60 | 20.00 | 8,050 |
| 17 Jun 26 |
19.94000 -0.04 |
20.15 | 19.90 | 19.90 | 5,121 |
| 16 Jun 26 |
19.98000 -0.02 |
21.35 | 19.82 | 20.70 | 18,879 |
| 15 Jun 26 |
20.00000 -0.55 |
22.10 | 20.00 | 22.10 | 6,182 |
| 12 Jun 26 |
20.55000 +0.50 |
21.10 | 19.90 | 20.00 | 13,192 |
| 11 Jun 26 |
20.05000 +0.55 |
20.40 | 19.50 | 19.50 | 6,863 |
| 10 Jun 26 |
19.50000 -0.60 |
20.40 | 19.50 | 20.40 | 3,497 |
| 09 Jun 26 |
20.10000 +0.00 |
20.50 | 19.80 | 19.80 | 8,274 |
| 08 Jun 26 |
20.10000 -0.55 |
21.95 | 19.80 | 21.95 | 4,011 |
| 05 Jun 26 |
20.65000 -0.05 |
21.20 | 20.60 | 20.60 | 5,844 |
| 04 Jun 26 |
20.70000 +0.65 |
21.00 | 20.10 | 20.35 | 3,538 |
| 03 Jun 26 |
20.05000 -1.45 |
21.25 | 20.05 | 21.25 | 13,180 |
| 02 Jun 26 |
21.50000 -0.55 |
22.70 | 21.25 | 22.70 | 4,917 |
| 01 Jun 26 |
22.05000 -0.55 |
22.60 | 21.85 | 22.50 | 11,305 |
| 29 May 26 |
22.60000 +1.30 |
22.70 | 21.35 | 21.65 | 20,578 |
| 28 May 26 |
21.30000 +1.05 |
21.50 | 20.10 | 20.35 | 10,706 |
| 27 May 26 |
20.25000 +0.25 |
21.10 | 20.05 | 20.05 | 42,582 |
| 26 May 26 |
20.00000 -0.80 |
20.25 | 19.50 | 19.50 | 4,099 |
| 25 May 26 |
20.80000 +0.75 |
20.80 | 20.00 | 20.20 | 3,336 |
| 22 May 26 |
20.05000 +0.39 |
20.20 | 19.28 | 19.74 | 19,003 |
| 21 May 26 |
19.66000 -1.14 |
20.55 | 19.34 | 20.55 | 7,648 |
| 20 May 26 |
20.80000 +2.62 |
20.80 | 18.00 | 18.00 | 19,691 |
| 19 May 26 |
18.18000 -0.52 |
19.60 | 18.18 | 18.96 | 11,727 |
| 18 May 26 |
18.70000 -0.18 |
18.96 | 18.36 | 18.66 | 9,726 |
| 15 May 26 |
18.88000 -0.12 |
19.60 | 18.42 | 19.60 | 6,428 |
| 14 May 26 |
19.00000 -0.16 |
19.40 | 18.70 | 19.40 | 4,065 |
| 13 May 26 |
19.16000 +0.86 |
19.18 | 18.50 | 18.80 | 11,778 |
| 12 May 26 |
18.30000 -0.76 |
18.70 | 18.30 | 18.62 | 5,695 |
| 11 May 26 |
19.06000 +0.26 |
19.06 | 18.42 | 18.46 | 7,471 |
| 08 May 26 |
18.80000 -0.66 |
19.06 | 18.32 | 19.06 | 9,373 |
| 07 May 26 |
19.46000 +0.90 |
19.60 | 18.56 | 18.78 | 16,393 |
| 06 May 26 |
18.56000 +0.62 |
18.78 | 17.74 | 17.74 | 7,916 |
| 05 May 26 |
17.94000 +0.02 |
18.02 | 17.52 | 17.52 | 22,259 |
| 04 May 26 |
17.92000 -0.18 |
18.96 | 17.50 | 18.96 | 18,160 |
| 30 Apr 26 |
18.10000 +0.22 |
18.12 | 17.78 | 17.98 | 2,252 |
| 29 Apr 26 |
17.88000 -0.14 |
17.96 | 17.58 | 17.88 | 2,042 |
| 28 Apr 26 |
18.02000 +0.10 |
18.20 | 17.54 | 17.98 | 14,399 |
| 27 Apr 26 |
17.92000 -0.38 |
18.50 | 17.84 | 18.50 | 6,007 |
| 24 Apr 26 |
18.30000 -0.76 |
19.10 | 18.06 | 19.10 | 11,876 |
| 23 Apr 26 |
19.06000 +0.76 |
19.20 | 18.16 | 18.90 | 6,090 |
| 22 Apr 26 |
18.30000 -0.76 |
19.20 | 17.84 | 19.02 | 11,014 |
| 21 Apr 26 |
19.06000 +0.08 |
19.42 | 19.00 | 19.30 | 6,210 |
| 20 Apr 26 |
18.98000 -0.84 |
20.10 | 18.84 | 19.56 | 21,581 |
| 17 Apr 26 |
19.82000 +1.04 |
20.00 | 18.78 | 18.78 | 27,086 |
| 16 Apr 26 |
18.78000 +0.22 |
19.18 | 18.56 | 18.70 | 12,143 |
| 15 Apr 26 |
18.56000 +0.00 |
18.72 | 18.22 | 18.72 | 12,973 |
| 14 Apr 26 |
18.56000 +0.74 |
18.56 | 18.00 | 18.00 | 8,297 |
| 13 Apr 26 |
17.82000 +0.10 |
17.88 | 17.04 | 17.72 | 10,095 |
| 10 Apr 26 |
17.72000 -0.14 |
18.04 | 17.56 | 18.02 | 7,607 |
| 09 Apr 26 |
17.86000 -0.98 |
18.82 | 17.18 | 18.82 | 13,452 |
| 08 Apr 26 |
18.84000 +1.08 |
19.20 | 18.00 | 19.20 | 14,570 |
| 07 Apr 26 |
17.76000 -0.86 |
18.58 | 17.54 | 18.40 | 12,276 |
| 02 Apr 26 |
18.62000 -0.34 |
18.76 | 17.96 | 18.56 | 3,800 |
| 01 Apr 26 |
18.96000 +0.96 |
19.24 | 18.26 | 19.06 | 5,312 |
| 31 Mar 26 |
18.00000 -0.02 |
18.14 | 17.56 | 17.84 | 6,604 |
| 30 Mar 26 |
18.02000 +0.36 |
18.02 | 17.12 | 17.64 | 9,408 |
| 27 Mar 26 |
17.66000 -0.16 |
17.98 | 17.10 | 17.96 | 14,979 |
| 26 Mar 26 |
17.82000 -0.74 |
18.26 | 17.52 | 18.20 | 13,685 |
| 25 Mar 26 |
18.56000 +1.46 |
18.56 | 17.28 | 17.30 | 23,571 |
| 24 Mar 26 |
17.10000 -0.18 |
17.32 | 16.60 | 17.16 | 21,810 |
| 23 Mar 26 |
17.28000 +0.22 |
17.54 | 15.80 | 16.46 | 40,380 |
| 20 Mar 26 |
17.06000 +0.24 |
17.70 | 16.70 | 17.70 | 41,813 |
| 19 Mar 26 |
16.82000 -3.00 |
19.50 | 16.82 | 19.34 | 42,352 |
| 18 Mar 26 |
19.82000 -0.02 |
20.20 | 19.74 | 20.05 | 6,140 |
| 17 Mar 26 |
19.84000 +0.52 |
19.96 | 18.84 | 19.70 | 19,756 |
| 16 Mar 26 |
19.32000 +0.44 |
19.48 | 18.88 | 18.88 | 5,599 |
| 13 Mar 26 |
18.88000 -0.40 |
19.50 | 18.84 | 19.04 | 13,194 |
| 12 Mar 26 |
19.28000 -0.44 |
19.62 | 19.08 | 19.60 | 10,425 |
| 11 Mar 26 |
19.72000 -0.48 |
20.50 | 19.50 | 20.50 | 13,198 |
| 10 Mar 26 |
20.20000 +1.04 |
20.25 | 19.50 | 19.50 | 16,171 |
| 09 Mar 26 |
19.16000 -0.58 |
19.56 | 18.68 | 19.56 | 40,533 |
| 06 Mar 26 |
19.74000 +0.06 |
21.15 | 19.70 | 20.60 | 19,779 |
| 05 Mar 26 |
19.68000 -2.27 |
22.05 | 19.68 | 21.35 | 38,043 |
| 04 Mar 26 |
21.95000 +0.55 |
22.10 | 21.15 | 21.15 | 7,616 |
| 03 Mar 26 |
21.40000 -0.95 |
22.90 | 21.40 | 22.60 | 21,536 |
| 02 Mar 26 |
22.35000 -0.60 |
22.70 | 22.00 | 22.25 | 12,838 |
| 27 Feb 26 |
22.95000 +0.10 |
23.00 | 22.45 | 22.45 | 8,178 |
| 26 Feb 26 |
22.85000 +0.20 |
23.00 | 22.35 | 22.40 | 18,952 |
| 25 Feb 26 |
22.65000 +1.85 |
23.30 | 21.60 | 22.30 | 48,958 |
| 24 Feb 26 |
20.80000 -0.45 |
21.40 | 20.50 | 21.05 | 29,064 |
| 23 Feb 26 |
21.25000 -1.70 |
23.50 | 21.20 | 23.50 | 44,963 |
| 20 Feb 26 |
22.95000 -0.25 |
23.25 | 22.55 | 23.10 | 14,728 |
| 19 Feb 26 |
23.20000 -0.45 |
23.70 | 23.10 | 23.70 | 6,953 |
| 18 Feb 26 |
23.65000 -0.15 |
24.55 | 23.45 | 24.35 | 7,255 |
| 17 Feb 26 |
23.80000 +0.45 |
24.20 | 23.05 | 23.45 | 25,630 |
| 16 Feb 26 |
23.35000 -0.45 |
23.90 | 23.35 | 23.75 | 2,628 |
| 13 Feb 26 |
23.80000 +0.20 |
23.90 | 23.35 | 23.35 | 14,696 |
| 12 Feb 26 |
23.60000 -0.35 |
23.85 | 23.25 | 23.85 | 8,226 |
| 11 Feb 26 |
23.95000 +0.45 |
24.10 | 23.05 | 23.35 | 11,349 |
| 10 Feb 26 |
23.50000 +0.25 |
23.80 | 23.30 | 23.55 | 12,852 |
| 09 Feb 26 |
23.25000 +0.25 |
23.55 | 22.95 | 23.05 | 10,252 |
| 06 Feb 26 |
23.00000 +0.20 |
23.15 | 22.60 | 22.60 | 11,796 |
| 05 Feb 26 |
22.80000 -0.25 |
23.40 | 22.70 | 23.40 | 16,300 |
| 04 Feb 26 |
23.05000 -0.20 |
23.65 | 22.70 | 23.60 | 9,472 |
| 03 Feb 26 |
23.25000 +0.40 |
23.30 | 22.75 | 23.00 | 20,203 |
| 02 Feb 26 |
22.85000 -0.15 |
23.20 | 22.40 | 22.75 | 14,405 |
| 30 Jan 26 |
23.00000 +0.10 |
23.45 | 22.85 | 23.00 | 10,729 |
| 29 Jan 26 |
22.90000 +0.00 |
23.25 | 22.45 | 22.50 | 14,542 |
| 28 Jan 26 |
22.90000 -0.55 |
23.20 | 22.80 | 23.15 | 2,759 |
| 27 Jan 26 |
23.45000 +0.15 |
23.45 | 22.55 | 22.90 | 13,220 |
| 26 Jan 26 |
23.30000 -0.40 |
23.60 | 22.40 | 23.25 | 35,342 |
| 23 Jan 26 |
23.70000 -0.30 |
24.40 | 23.60 | 24.10 | 14,146 |
| 22 Jan 26 |
24.00000 +0.75 |
24.40 | 22.60 | 22.60 | 19,098 |
| 21 Jan 26 |
23.25000 +0.20 |
23.50 | 22.50 | 23.40 | 7,720 |
| 20 Jan 26 |
23.05000 -0.10 |
23.15 | 22.50 | 22.95 | 19,108 |
| 19 Jan 26 |
23.15000 -0.90 |
23.70 | 22.90 | 23.65 | 13,971 |
| 16 Jan 26 |
24.05000 -0.15 |
24.55 | 24.05 | 24.55 | 17,830 |
| 15 Jan 26 |
24.20000 -1.10 |
25.55 | 24.15 | 25.55 | 15,676 |
| 14 Jan 26 |
25.30000 -0.55 |
25.80 | 25.10 | 25.80 | 13,742 |
| 13 Jan 26 |
25.85000 +0.45 |
26.00 | 24.80 | 24.80 | 29,504 |
| 12 Jan 26 |
25.40000 -0.40 |
25.90 | 24.80 | 25.90 | 16,871 |
| 09 Jan 26 |
25.80000 -0.10 |
26.15 | 25.55 | 25.80 | 12,765 |
| 08 Jan 26 |
25.90000 +0.15 |
26.10 | 25.45 | 25.70 | 14,619 |
| 07 Jan 26 |
25.75000 +0.30 |
25.75 | 25.00 | 25.40 | 8,133 |
| 06 Jan 26 |
25.45000 +0.10 |
25.65 | 24.85 | 24.85 | 12,772 |
| 05 Jan 26 |
25.35000 -0.75 |
26.95 | 24.55 | 26.55 | 23,499 |
| 02 Jan 26 |
26.10000 +0.50 |
26.60 | 25.75 | 25.90 | 24,590 |
| 30 Dec 25 |
25.60000 +0.25 |
25.85 | 24.95 | 25.50 | 20,407 |
| 29 Dec 25 |
25.35000 +0.50 |
25.70 | 24.80 | 24.80 | 16,775 |
| 23 Dec 25 |
24.85000 +0.45 |
25.30 | 24.10 | 24.30 | 33,069 |
| 22 Dec 25 |
24.40000 +0.70 |
24.50 | 23.50 | 23.90 | 23,501 |
| 19 Dec 25 |
23.70000 +0.05 |
24.25 | 23.60 | 23.75 | 78,398 |
| 18 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 29,120 |
| 17 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 13,457 |
| 16 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 15,726 |
| 15 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 23,296 |
| 12 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 17,386 |
| 11 Dec 25 |
23.65000 +0.55 |
23.65 | 22.70 | 23.15 | 26,337 |
| 10 Dec 25 |
23.10000 -0.90 |
24.60 | 22.50 | 24.25 | 57,199 |
| 09 Dec 25 |
24.00000 -0.90 |
26.10 | 23.70 | 24.90 | 42,764 |
| 08 Dec 25 |
24.90000 -0.05 |
25.40 | 24.75 | 25.20 | 31,318 |
| 05 Dec 25 |
24.95000 -0.80 |
25.90 | 24.75 | 25.90 | 24,600 |
| 04 Dec 25 |
25.75000 +2.45 |
25.75 | 24.50 | 24.75 | 52,889 |
| 03 Dec 25 |
23.30000 +0.45 |
23.35 | 22.45 | 22.60 | 14,414 |
| 02 Dec 25 |
22.85000 -0.25 |
23.25 | 22.70 | 23.00 | 19,254 |
| 01 Dec 25 |
23.10000 -1.15 |
24.45 | 23.10 | 24.45 | 18,759 |
| 28 Nov 25 |
24.25000 -0.35 |
25.00 | 24.15 | 24.65 | 11,147 |
| 27 Nov 25 |
24.60000 +0.65 |
25.05 | 24.25 | 25.05 | 17,599 |
| 26 Nov 25 |
23.95000 +0.00 |
23.95 | 23.95 | 23.95 | 0 |
| 25 Nov 25 |
23.95000 +0.80 |
24.10 | 22.60 | 22.70 | 23,653 |
| 24 Nov 25 |
23.15000 +0.00 |
23.15 | 23.15 | 23.15 | 206,637 |
| 21 Nov 25 |
23.15000 -0.15 |
23.35 | 23.00 | 23.10 | 22,818 |
| 20 Nov 25 |
23.30000 +0.00 |
23.95 | 23.20 | 23.30 | 14,746 |
| 19 Nov 25 |
23.30000 +0.95 |
23.70 | 22.60 | 22.60 | 33,540 |
| 18 Nov 25 |
22.35000 -0.90 |
23.00 | 21.95 | 23.00 | 18,616 |
| 17 Nov 25 |
23.25000 +2.50 |
23.45 | 21.85 | 22.05 | 93,557 |
| 14 Nov 25 |
20.75000 -0.85 |
20.75 | 20.20 | 20.45 | 12,897 |
| 13 Nov 25 |
21.60000 +0.00 |
21.60 | 21.60 | 21.60 | 12,174 |
| 12 Nov 25 |
21.60000 +1.25 |
22.00 | 21.15 | 21.65 | 18,573 |
| 11 Nov 25 |
20.35000 +0.00 |
20.35 | 20.35 | 20.35 | 20,973 |
| 10 Nov 25 |
20.35000 +0.15 |
20.70 | 19.34 | 19.34 | 17,745 |
| 07 Nov 25 |
20.20000 +0.00 |
20.20 | 20.20 | 20.20 | 40,361 |
| 06 Nov 25 |
20.20000 +0.20 |
20.30 | 19.86 | 20.10 | 17,876 |
| 05 Nov 25 |
20.00000 -1.15 |
21.35 | 19.98 | 21.00 | 43,740 |
| 04 Nov 25 |
21.15000 -0.05 |
21.50 | 20.85 | 21.00 | 20,651 |
| 03 Nov 25 |
21.20000 -0.70 |
22.35 | 21.15 | 22.15 | 45,344 |
| 31 Oct 25 |
21.90000 -0.20 |
22.50 | 21.85 | 22.15 | 13,463 |
| 30 Oct 25 |
22.10000 -0.30 |
22.55 | 21.80 | 22.20 | 23,851 |
| 29 Oct 25 |
22.40000 -0.45 |
23.60 | 22.20 | 22.80 | 20,605 |
| 28 Oct 25 |
22.85000 +0.00 |
22.85 | 22.85 | 22.85 | 17,423 |
| 27 Oct 25 |
22.85000 +0.30 |
22.95 | 22.30 | 22.30 | 19,242 |
| 24 Oct 25 |
22.55000 -0.55 |
23.75 | 22.55 | 23.30 | 15,442 |
| 23 Oct 25 |
23.10000 -0.25 |
23.45 | 22.65 | 23.45 | 17,444 |
| 22 Oct 25 |
23.35000 -0.50 |
24.10 | 23.35 | 24.10 | 9,500 |
| 21 Oct 25 |
23.85000 +0.10 |
24.50 | 23.60 | 23.95 | 42,672 |
| 20 Oct 25 |
23.75000 +0.45 |
23.95 | 23.30 | 23.50 | 13,341 |
| 17 Oct 25 |
23.30000 -0.80 |
24.15 | 23.20 | 23.90 | 14,349 |
| 16 Oct 25 |
24.10000 +0.55 |
24.50 | 23.60 | 23.60 | 18,395 |
| 15 Oct 25 |
23.55000 +0.10 |
24.00 | 23.20 | 23.70 | 16,375 |
| 14 Oct 25 |
23.45000 -0.85 |
24.45 | 23.40 | 24.35 | 19,469 |
| 13 Oct 25 |
24.30000 -0.30 |
25.35 | 24.15 | 24.55 | 24,482 |
| 10 Oct 25 |
24.60000 -0.70 |
25.40 | 24.55 | 25.15 | 13,455 |
| 09 Oct 25 |
25.30000 -0.10 |
25.55 | 24.85 | 25.00 | 21,119 |
| 08 Oct 25 |
25.40000 +0.00 |
25.40 | 25.40 | 25.40 | 15,160 |
| 07 Oct 25 |
25.40000 +0.05 |
25.75 | 25.25 | 25.55 | 12,354 |
| 06 Oct 25 |
25.35000 +0.00 |
25.35 | 25.35 | 25.35 | 22,564 |
| 03 Oct 25 |
25.35000 +0.00 |
26.25 | 24.65 | 25.80 | 40,496 |
| 02 Oct 25 |
25.35000 +2.40 |
25.80 | 24.15 | 24.20 | 68,010 |
| 01 Oct 25 |
22.95000 +0.45 |
23.05 | 22.40 | 22.75 | 8,434 |
| 30 Sep 25 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 20,048 |
| 29 Sep 25 |
22.50000 +0.40 |
22.75 | 22.10 | 22.30 | 7,198 |
| 26 Sep 25 |
22.10000 -0.45 |
22.80 | 21.85 | 22.80 | 19,388 |
| 25 Sep 25 |
22.55000 -0.75 |
23.25 | 22.50 | 23.05 | 8,476 |
| 24 Sep 25 |
23.30000 -0.10 |
23.30 | 22.80 | 23.15 | 13,635 |
| 23 Sep 25 |
23.40000 +0.05 |
23.75 | 23.25 | 23.30 | 14,839 |
| 22 Sep 25 |
23.35000 +0.00 |
23.35 | 23.35 | 23.35 | 23,958 |
| 19 Sep 25 |
23.35000 +0.40 |
24.00 | 22.95 | 23.15 | 97,181 |
| 18 Sep 25 |
22.95000 +0.50 |
23.75 | 22.40 | 22.65 | 32,629 |
| 17 Sep 25 |
22.45000 +0.75 |
22.80 | 21.95 | 22.10 | 29,697 |
| 16 Sep 25 |
21.70000 +0.15 |
22.05 | 21.10 | 21.60 | 44,830 |
| 15 Sep 25 |
21.55000 -0.65 |
22.25 | 21.05 | 22.10 | 63,652 |
| 12 Sep 25 |
22.20000 -0.05 |
22.50 | 21.85 | 22.35 | 16,906 |
| 11 Sep 25 |
22.25000 -0.55 |
23.00 | 21.95 | 23.00 | 29,101 |
| 10 Sep 25 |
22.80000 -0.10 |
23.00 | 22.60 | 22.90 | 12,315 |
| 09 Sep 25 |
22.90000 -0.40 |
23.35 | 22.75 | 23.05 | 15,264 |
| 08 Sep 25 |
23.30000 -0.25 |
23.70 | 23.25 | 23.55 | 5,088 |
| 05 Sep 25 |
23.55000 +0.40 |
23.55 | 23.20 | 23.50 | 9,550 |
| 04 Sep 25 |
23.15000 -0.05 |
23.50 | 22.90 | 23.25 | 13,203 |
| 03 Sep 25 |
23.20000 -0.80 |
24.25 | 23.15 | 24.00 | 14,532 |
| 02 Sep 25 |
24.00000 -0.80 |
24.95 | 23.90 | 24.95 | 6,530 |
| 01 Sep 25 |
24.80000 +0.65 |
24.90 | 24.20 | 24.40 | 7,913 |
| 29 Aug 25 |
24.15000 -0.45 |
24.75 | 24.15 | 24.75 | 8,958 |
| 28 Aug 25 |
24.60000 +0.50 |
24.95 | 23.80 | 23.80 | 17,520 |
| 27 Aug 25 |
24.10000 +0.05 |
24.45 | 23.60 | 23.95 | 27,707 |
| 26 Aug 25 |
24.05000 -0.55 |
24.65 | 23.50 | 24.65 | 27,847 |
| 25 Aug 25 |
24.60000 +0.10 |
24.70 | 24.20 | 24.55 | 8,271 |
| 22 Aug 25 |
24.50000 +0.35 |
25.05 | 24.25 | 24.40 | 23,395 |
| 21 Aug 25 |
24.15000 -0.45 |
24.60 | 23.90 | 24.40 | 21,721 |
| 20 Aug 25 |
24.60000 -0.35 |
25.05 | 24.40 | 24.85 | 12,353 |
| 19 Aug 25 |
24.95000 -0.05 |
25.10 | 24.70 | 24.85 | 6,685 |
| 18 Aug 25 |
25.00000 +0.00 |
25.65 | 24.80 | 25.00 | 11,330 |
| 15 Aug 25 |
25.00000 +0.00 |
25.60 | 24.90 | 25.35 | 11,898 |
| 14 Aug 25 |
25.00000 +0.00 |
25.70 | 24.75 | 25.25 | 14,936 |
| 13 Aug 25 |
25.00000 +0.00 |
25.00 | 23.50 | 24.35 | 48,537 |
| 12 Aug 25 |
25.00000 +0.00 |
25.00 | 25.00 | 25.00 | 19,977 |
| 11 Aug 25 |
25.00000 -0.80 |
25.80 | 24.85 | 25.55 | 15,664 |
| 08 Aug 25 |
25.80000 +0.55 |
26.15 | 25.10 | 25.10 | 18,643 |
| 07 Aug 25 |
25.25000 -0.40 |
26.20 | 25.15 | 25.65 | 14,036 |
| 06 Aug 25 |
25.65000 +0.25 |
26.30 | 25.25 | 25.45 | 21,434 |
| 05 Aug 25 |
25.40000 -1.40 |
27.30 | 24.65 | 26.70 | 43,988 |
| 04 Aug 25 |
26.80000 +0.35 |
27.30 | 26.65 | 26.85 | 11,379 |
| 01 Aug 25 |
26.45000 -1.50 |
28.50 | 26.35 | 27.70 | 28,929 |
| 31 Jul 25 |
27.95000 -1.65 |
29.65 | 27.95 | 29.50 | 12,900 |
| 30 Jul 25 |
29.60000 -0.10 |
30.10 | 29.15 | 30.10 | 19,389 |
| 29 Jul 25 |
29.70000 -0.45 |
30.50 | 29.70 | 30.50 | 13,049 |
| 28 Jul 25 |
30.15000 -0.15 |
31.30 | 29.95 | 30.35 | 29,600 |
| 25 Jul 25 |
30.30000 -0.30 |
30.75 | 29.80 | 30.50 | 23,715 |
| 24 Jul 25 |
30.60000 +2.45 |
30.75 | 29.55 | 29.80 | 31,068 |
| 23 Jul 25 |
28.15000 +0.00 |
28.15 | 28.15 | 28.15 | 12,743 |
| 22 Jul 25 |
28.15000 -0.95 |
29.20 | 27.85 | 28.85 | 22,139 |
| 21 Jul 25 |
29.10000 -0.60 |
29.70 | 29.10 | 29.70 | 5,247 |
| 18 Jul 25 |
29.70000 -0.10 |
30.00 | 29.25 | 29.85 | 15,329 |
| 17 Jul 25 |
29.80000 +0.20 |
30.45 | 29.50 | 29.85 | 14,608 |
| 16 Jul 25 |
29.60000 +0.00 |
29.60 | 29.60 | 29.60 | 5,737 |
| 15 Jul 25 |
29.60000 -0.40 |
30.80 | 29.55 | 30.20 | 15,089 |
| 14 Jul 25 |
30.00000 +0.05 |
30.15 | 29.10 | 29.70 | 10,474 |
| 11 Jul 25 |
29.95000 -0.60 |
30.25 | 29.60 | 30.25 | 5,590 |
| 10 Jul 25 |
30.55000 +1.60 |
30.70 | 29.30 | 29.30 | 33,959 |
| 09 Jul 25 |
28.95000 +0.90 |
29.25 | 28.10 | 28.45 | 9,590 |
| 08 Jul 25 |
28.05000 -0.80 |
28.90 | 27.95 | 28.70 | 14,433 |
| 07 Jul 25 |
28.85000 -0.25 |
29.55 | 28.75 | 29.55 | 9,350 |
| 04 Jul 25 |
29.10000 -0.30 |
29.40 | 28.95 | 28.95 | 6,524 |
| 03 Jul 25 |
29.40000 -0.20 |
30.05 | 29.20 | 29.95 | 19,106 |
| 02 Jul 25 |
29.60000 +0.60 |
29.75 | 28.00 | 28.10 | 24,665 |
| 01 Jul 25 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 12,225 |
| 30 Jun 25 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 19,873 |
| 27 Jun 25 |
29.00000 -0.60 |
30.15 | 28.95 | 30.05 | 22,301 |
| 26 Jun 25 |
29.60000 +1.35 |
30.70 | 28.85 | 28.85 | 58,548 |
| 25 Jun 25 |
28.25000 +1.65 |
29.25 | 27.00 | 27.00 | 27,394 |
| 24 Jun 25 |
26.60000 +0.65 |
26.75 | 25.90 | 26.30 | 12,374 |
| 23 Jun 25 |
25.95000 -0.40 |
26.60 | 25.80 | 26.45 | 14,467 |
| 20 Jun 25 |
26.35000 +0.05 |
27.05 | 26.15 | 26.15 | 12,373 |
| 19 Jun 25 |
26.30000 -0.45 |
26.85 | 26.30 | 26.85 | 4,633 |
| 18 Jun 25 |
26.75000 +0.10 |
26.80 | 26.35 | 26.50 | 11,273 |
| 17 Jun 25 |
26.65000 -0.85 |
27.50 | 25.70 | 27.50 | 41,733 |
| 16 Jun 25 |
27.50000 +0.35 |
27.80 | 27.20 | 27.55 | 18,418 |
| 13 Jun 25 |
27.15000 -1.05 |
27.95 | 27.05 | 27.35 | 31,555 |
| 12 Jun 25 |
28.20000 -1.40 |
29.50 | 28.20 | 29.50 | 21,686 |
| 11 Jun 25 |
29.60000 +1.05 |
30.05 | 28.00 | 28.65 | 60,460 |
| 10 Jun 25 |
28.55000 +2.35 |
29.70 | 28.35 | 28.80 | 50,649 |
| 09 Jun 25 |
26.20000 +0.00 |
26.20 | 26.20 | 26.20 | 65,609 |
| 06 Jun 25 |
26.20000 +0.00 |
26.20 | 26.20 | 26.20 | 43,732 |
| 05 Jun 25 |
26.20000 +0.00 |
26.20 | 26.20 | 26.20 | 73,195 |
| 04 Jun 25 |
26.20000 +1.30 |
27.45 | 25.25 | 25.25 | 68,519 |
| 03 Jun 25 |
24.90000 +1.05 |
25.00 | 23.95 | 24.00 | 47,327 |
| 02 Jun 25 |
23.85000 +0.15 |
24.00 | 23.15 | 23.55 | 22,019 |
| 30 May 25 |
23.70000 +0.75 |
24.20 | 23.10 | 23.30 | 27,573 |
| 29 May 25 |
22.95000 +0.30 |
23.15 | 22.60 | 22.85 | 11,111 |
| 28 May 25 |
22.65000 -0.60 |
23.20 | 22.60 | 23.20 | 13,302 |
| 27 May 25 |
23.25000 +0.20 |
23.50 | 22.90 | 23.00 | 14,747 |
| 26 May 25 |
23.05000 +0.80 |
23.30 | 22.80 | 22.80 | 17,377 |
| 23 May 25 |
22.25000 +0.10 |
22.85 | 21.80 | 22.45 | 14,665 |
| 22 May 25 |
22.15000 -0.65 |
22.80 | 21.75 | 22.75 | 34,129 |
| 21 May 25 |
22.80000 -0.40 |
23.30 | 22.70 | 23.30 | 14,020 |
| 20 May 25 |
23.20000 +0.35 |
23.60 | 22.50 | 22.60 | 39,639 |
| 19 May 25 |
22.85000 -0.05 |
23.05 | 22.45 | 22.80 | 37,935 |
| 16 May 25 |
22.90000 +0.00 |
22.90 | 22.90 | 22.90 | 22,237 |
| 15 May 25 |
22.90000 -0.25 |
23.35 | 22.75 | 23.35 | 23,206 |
| 14 May 25 |
23.15000 +0.00 |
23.15 | 23.15 | 23.15 | 0 |
| 13 May 25 |
23.15000 -1.15 |
24.80 | 23.00 | 24.05 | 45,404 |
| 12 May 25 |
24.30000 -0.05 |
24.60 | 22.55 | 24.10 | 72,481 |
| 09 May 25 |
24.35000 -0.20 |
24.90 | 23.85 | 24.60 | 33,837 |
| 08 May 25 |
24.55000 +0.95 |
24.80 | 23.35 | 23.75 | 23,283 |
| 07 May 25 |
23.60000 -0.10 |
23.75 | 23.20 | 23.55 | 11,266 |
| 06 May 25 |
23.70000 +0.45 |
23.85 | 22.90 | 23.30 | 12,390 |
| 05 May 25 |
23.25000 +0.10 |
23.50 | 23.15 | 23.35 | 17,195 |
| 02 May 25 |
23.15000 -0.05 |
23.95 | 23.10 | 23.35 | 13,070 |
| 30 Apr 25 |
23.20000 +0.55 |
23.75 | 23.00 | 23.00 | 16,534 |
| 29 Apr 25 |
22.65000 +0.00 |
22.65 | 22.65 | 22.65 | 0 |
| 28 Apr 25 |
22.65000 -0.40 |
23.55 | 22.55 | 23.05 | 16,326 |
| 25 Apr 25 |
23.05000 +0.30 |
23.50 | 22.70 | 22.90 | 14,662 |
| 24 Apr 25 |
22.75000 +0.10 |
23.10 | 22.25 | 22.60 | 21,602 |
| 23 Apr 25 |
22.65000 +0.60 |
22.95 | 22.20 | 22.55 | 22,970 |
| 22 Apr 25 |
22.05000 -0.90 |
22.45 | 21.25 | 22.45 | 21,739 |
| 17 Apr 25 |
22.95000 -0.40 |
23.80 | 22.80 | 23.55 | 19,796 |
| 16 Apr 25 |
23.35000 -0.25 |
23.60 | 23.20 | 23.60 | 6,376 |
| 15 Apr 25 |
23.60000 +1.05 |
24.20 | 22.70 | 22.70 | 27,327 |
| 14 Apr 25 |
22.55000 +0.90 |
22.55 | 21.85 | 21.85 | 16,877 |
| 11 Apr 25 |
21.65000 -0.20 |
21.85 | 20.80 | 21.85 | 34,085 |
| 10 Apr 25 |
21.85000 +1.45 |
22.75 | 21.55 | 22.40 | 32,601 |
| 09 Apr 25 |
20.40000 -1.55 |
22.40 | 20.25 | 22.40 | 16,915 |
| 08 Apr 25 |
21.95000 -0.05 |
22.85 | 21.95 | 22.40 | 25,611 |
| 07 Apr 25 |
22.00000 -0.90 |
23.30 | 19.18 | 19.50 | 78,632 |
| 04 Apr 25 |
22.90000 +0.10 |
23.55 | 21.85 | 23.20 | 47,654 |
| 03 Apr 25 |
22.80000 -0.75 |
24.00 | 22.75 | 22.90 | 37,615 |
| 02 Apr 25 |
23.55000 -0.25 |
24.00 | 23.25 | 23.65 | 33,337 |
| 01 Apr 25 |
23.80000 +0.90 |
23.90 | 23.35 | 23.50 | 24,898 |
| 31 Mar 25 |
22.90000 -0.85 |
23.15 | 22.35 | 23.00 | 64,851 |
| 28 Mar 25 |
23.75000 -0.65 |
24.60 | 23.65 | 24.40 | 43,450 |
| 27 Mar 25 |
24.40000 -1.55 |
25.60 | 24.15 | 25.60 | 48,208 |
| 26 Mar 25 |
25.95000 -0.25 |
26.45 | 25.70 | 26.10 | 20,772 |
| 25 Mar 25 |
26.20000 -0.70 |
27.30 | 26.10 | 26.70 | 26,767 |
| 24 Mar 25 |
26.90000 +0.25 |
27.30 | 26.65 | 26.80 | 18,060 |
| 21 Mar 25 |
26.65000 -0.15 |
26.95 | 26.10 | 26.95 | 22,182 |
| 20 Mar 25 |
26.80000 +0.25 |
27.05 | 26.20 | 26.40 | 28,808 |
| 19 Mar 25 |
26.55000 -0.10 |
26.80 | 26.25 | 26.50 | 14,642 |
| 18 Mar 25 |
26.65000 -0.75 |
27.90 | 26.10 | 27.60 | 34,515 |
| 17 Mar 25 |
27.40000 -0.20 |
27.70 | 26.85 | 27.45 | 33,078 |
| 14 Mar 25 |
27.60000 +1.05 |
28.40 | 26.70 | 26.80 | 40,826 |
| 13 Mar 25 |
26.55000 +1.25 |
26.70 | 25.10 | 25.10 | 50,839 |
| 12 Mar 25 |
25.30000 +0.95 |
25.70 | 24.10 | 24.45 | 51,579 |
| 11 Mar 25 |
24.35000 -0.80 |
25.50 | 24.20 | 25.20 | 39,652 |
| 10 Mar 25 |
25.15000 -0.70 |
26.20 | 24.95 | 26.00 | 41,425 |
| 07 Mar 25 |
25.85000 +0.00 |
26.15 | 25.00 | 25.35 | 61,759 |
| 06 Mar 25 |
25.85000 -0.65 |
26.95 | 25.30 | 26.60 | 56,992 |
| 05 Mar 25 |
26.50000 +1.15 |
26.90 | 26.00 | 26.00 | 31,602 |
| 04 Mar 25 |
25.35000 -1.30 |
26.40 | 25.25 | 26.05 | 57,878 |
| 03 Mar 25 |
26.65000 -0.05 |
27.70 | 26.00 | 26.70 | 51,127 |
| 28 Feb 25 |
26.70000 -0.55 |
27.25 | 26.55 | 27.00 | 67,235 |
| 27 Feb 25 |
27.25000 -0.45 |
27.85 | 27.00 | 27.35 | 49,683 |
| 26 Feb 25 |
27.70000 +0.55 |
28.35 | 27.10 | 27.35 | 62,962 |
| 25 Feb 25 |
27.15000 -0.10 |
28.60 | 27.15 | 27.25 | 72,566 |
| 24 Feb 25 |
27.25000 -2.45 |
29.20 | 26.85 | 29.00 | 149,750 |
| 21 Feb 25 |
29.70000 -0.80 |
31.15 | 29.30 | 30.90 | 76,502 |
| 20 Feb 25 |
30.50000 +0.60 |
31.30 | 28.90 | 30.70 | 139,796 |
| 19 Feb 25 |
29.90000 -3.30 |
33.20 | 29.90 | 32.90 | 161,622 |
| 18 Feb 25 |
33.20000 +0.60 |
34.45 | 31.75 | 33.20 | 208,608 |
| 17 Feb 25 |
32.60000 -17.20 |
38.00 | 27.55 | 38.00 | 613,438 |
| 14 Feb 25 |
49.80000 -0.80 |
50.50 | 49.75 | 50.50 | 7,270 |
| 13 Feb 25 |
50.60000 -0.40 |
51.70 | 49.90 | 51.20 | 16,937 |
| 12 Feb 25 |
51.00000 -1.10 |
52.50 | 50.30 | 52.30 | 11,407 |
| 11 Feb 25 |
52.10000 -0.10 |
52.90 | 51.70 | 52.20 | 7,093 |
| 10 Feb 25 |
52.20000 -0.60 |
53.40 | 52.20 | 52.50 | 4,670 |
| 07 Feb 25 |
52.80000 -1.90 |
54.90 | 52.70 | 54.90 | 8,459 |
| 06 Feb 25 |
54.70000 +1.20 |
54.90 | 53.80 | 53.80 | 6,407 |
| 05 Feb 25 |
53.50000 +1.50 |
53.50 | 51.70 | 52.00 | 11,692 |
| 04 Feb 25 |
52.00000 -0.80 |
53.30 | 51.60 | 53.30 | 9,622 |
| 03 Feb 25 |
52.80000 -0.80 |
53.30 | 52.20 | 52.70 | 9,524 |
| 31 Jan 25 |
53.60000 -0.50 |
54.80 | 53.60 | 54.60 | 9,027 |
| 30 Jan 25 |
54.10000 -0.40 |
54.70 | 53.60 | 54.30 | 9,859 |
| 29 Jan 25 |
54.50000 -0.30 |
56.00 | 54.20 | 54.20 | 15,306 |
| 28 Jan 25 |
54.80000 +2.00 |
55.30 | 52.90 | 52.90 | 8,065 |
| 27 Jan 25 |
52.80000 -2.10 |
54.70 | 52.50 | 54.10 | 17,536 |
| 24 Jan 25 |
54.90000 +0.30 |
55.30 | 54.30 | 55.20 | 6,025 |
| 23 Jan 25 |
54.60000 -0.50 |
55.50 | 54.60 | 55.10 | 12,624 |
| 22 Jan 25 |
55.10000 +0.80 |
56.00 | 54.50 | 54.80 | 8,853 |
| 21 Jan 25 |
54.30000 -2.10 |
56.60 | 54.00 | 56.00 | 24,973 |
| 20 Jan 25 |
56.40000 +0.40 |
57.80 | 56.20 | 56.30 | 31,541 |
| 17 Jan 25 |
56.00000 -1.30 |
58.00 | 55.90 | 57.00 | 23,378 |
| 16 Jan 25 |
57.30000 -0.70 |
59.50 | 56.80 | 58.60 | 19,460 |
| 15 Jan 25 |
58.00000 -0.70 |
62.00 | 57.60 | 59.40 | 27,185 |
| 14 Jan 25 |
58.70000 -1.10 |
60.70 | 58.20 | 60.00 | 19,578 |
| 13 Jan 25 |
59.80000 -2.90 |
63.40 | 59.70 | 63.40 | 20,520 |
| 10 Jan 25 |
62.70000 +0.90 |
64.40 | 61.30 | 62.40 | 89,622 |
| 09 Jan 25 |
61.80000 +1.10 |
62.00 | 60.50 | 60.80 | 12,311 |
| 08 Jan 25 |
60.70000 +1.20 |
61.00 | 58.80 | 59.20 | 23,091 |
| 07 Jan 25 |
59.50000 +5.50 |
60.00 | 54.50 | 54.50 | 60,641 |
| 06 Jan 25 |
54.00000 -0.30 |
54.70 | 53.20 | 54.50 | 5,662 |
| 03 Jan 25 |
54.30000 -0.40 |
55.00 | 53.80 | 55.00 | 6,070 |
| 02 Jan 25 |
54.70000 +1.60 |
54.90 | 52.70 | 53.60 | 12,164 |
| 30 Dec 24 |
53.10000 +0.50 |
53.10 | 51.50 | 52.50 | 5,571 |
| 27 Dec 24 |
52.60000 +0.10 |
53.20 | 51.00 | 53.00 | 16,894 |
| 23 Dec 24 |
52.50000 +1.20 |
53.10 | 51.20 | 51.40 | 18,199 |
| 20 Dec 24 |
51.30000 +0.30 |
51.40 | 49.40 | 51.10 | 31,074 |
| 19 Dec 24 |
51.00000 -2.40 |
53.30 | 50.80 | 53.20 | 9,427 |
| 18 Dec 24 |
53.40000 +1.30 |
53.40 | 52.10 | 52.20 | 10,977 |
| 17 Dec 24 |
52.10000 -1.90 |
54.00 | 52.10 | 53.60 | 5,871 |
| 16 Dec 24 |
54.00000 +1.20 |
54.00 | 52.50 | 53.40 | 8,132 |
| 13 Dec 24 |
52.80000 -0.40 |
54.50 | 52.20 | 53.60 | 7,425 |
| 12 Dec 24 |
53.20000 -1.40 |
55.40 | 53.10 | 55.00 | 4,650 |
| 11 Dec 24 |
54.60000 +1.80 |
54.80 | 52.90 | 53.00 | 6,965 |
| 10 Dec 24 |
52.80000 -0.90 |
54.10 | 52.80 | 54.00 | 4,321 |
| 09 Dec 24 |
53.70000 +1.70 |
53.70 | 52.10 | 52.30 | 9,202 |
| 06 Dec 24 |
52.00000 +0.90 |
52.20 | 50.40 | 51.10 | 9,411 |
| 05 Dec 24 |
51.10000 +1.95 |
51.30 | 49.30 | 49.30 | 6,791 |
| 04 Dec 24 |
49.15000 +0.70 |
49.80 | 48.20 | 48.95 | 3,747 |
| 03 Dec 24 |
48.45000 -1.85 |
50.70 | 47.80 | 50.70 | 2,026 |
| 02 Dec 24 |
50.30000 +0.35 |
50.50 | 49.00 | 49.00 | 6,669 |
| 29 Nov 24 |
49.95000 -0.05 |
51.40 | 49.70 | 50.20 | 6,232 |
| 28 Nov 24 |
50.00000 +1.45 |
50.80 | 47.40 | 48.05 | 13,412 |
| 27 Nov 24 |
48.55000 +0.70 |
48.85 | 47.85 | 48.10 | 3,702 |
| 26 Nov 24 |
47.85000 -0.20 |
49.45 | 47.15 | 47.15 | 3,741 |
| 25 Nov 24 |
48.05000 +1.20 |
48.50 | 46.60 | 47.35 | 7,703 |
| 22 Nov 24 |
46.85000 +0.35 |
47.75 | 45.15 | 47.20 | 6,073 |
| 21 Nov 24 |
46.50000 -0.55 |
48.15 | 46.50 | 47.65 | 5,930 |
| 20 Nov 24 |
47.05000 +0.60 |
47.10 | 46.15 | 46.55 | 3,216 |
| 19 Nov 24 |
46.45000 +0.00 |
47.15 | 46.40 | 46.60 | 4,180 |
| 18 Nov 24 |
46.45000 +0.10 |
48.30 | 46.10 | 47.00 | 5,892 |
| 15 Nov 24 |
46.35000 -0.45 |
46.50 | 44.70 | 46.50 | 12,081 |
| 14 Nov 24 |
46.80000 -0.15 |
47.45 | 46.50 | 47.40 | 2,172 |
| 13 Nov 24 |
46.95000 -0.35 |
47.60 | 46.85 | 47.10 | 3,566 |
| 12 Nov 24 |
47.30000 -0.55 |
47.90 | 46.80 | 47.35 | 5,537 |
| 11 Nov 24 |
47.85000 +0.55 |
48.40 | 47.05 | 47.05 | 7,003 |
| 08 Nov 24 |
47.30000 -1.05 |
48.50 | 46.90 | 48.45 | 4,063 |
| 07 Nov 24 |
48.35000 +0.20 |
48.80 | 47.80 | 48.15 | 3,514 |
| 06 Nov 24 |
48.15000 -0.65 |
49.20 | 48.05 | 48.30 | 3,224 |
| 05 Nov 24 |
48.80000 -1.50 |
50.50 | 48.75 | 50.50 | 2,485 |
| 04 Nov 24 |
50.30000 +1.00 |
51.60 | 49.90 | 50.00 | 10,730 |
| 01 Nov 24 |
49.30000 +2.80 |
50.20 | 46.50 | 46.85 | 9,138 |
| 31 Oct 24 |
46.50000 -2.40 |
48.40 | 45.50 | 48.40 | 8,154 |
| 30 Oct 24 |
48.90000 -0.55 |
49.05 | 48.10 | 49.05 | 3,084 |
| 29 Oct 24 |
49.45000 -0.65 |
50.20 | 49.30 | 50.00 | 2,247 |
| 28 Oct 24 |
50.10000 -0.60 |
51.10 | 50.00 | 51.10 | 1,947 |
| 25 Oct 24 |
50.70000 +0.30 |
51.40 | 50.00 | 50.70 | 3,553 |
| 24 Oct 24 |
50.40000 -1.30 |
51.60 | 50.40 | 51.40 | 948 |
| 23 Oct 24 |
51.70000 +0.10 |
51.90 | 50.80 | 50.80 | 1,536 |
| 22 Oct 24 |
51.60000 +0.60 |
52.00 | 50.40 | 50.60 | 3,554 |
| 21 Oct 24 |
51.00000 -1.90 |
52.40 | 51.00 | 52.40 | 5,157 |
| 18 Oct 24 |
52.90000 +0.90 |
53.60 | 52.40 | 52.50 | 6,184 |
| 17 Oct 24 |
52.00000 -0.50 |
52.50 | 51.70 | 52.10 | 4,620 |
| 16 Oct 24 |
52.50000 +0.10 |
53.40 | 51.60 | 51.90 | 3,586 |
| 15 Oct 24 |
52.40000 +1.60 |
52.40 | 50.40 | 50.90 | 5,293 |
| 14 Oct 24 |
50.80000 -0.50 |
51.80 | 50.80 | 51.00 | 1,615 |
| 11 Oct 24 |
51.30000 +0.70 |
52.20 | 50.10 | 50.10 | 2,234 |
| 10 Oct 24 |
50.60000 -0.60 |
51.30 | 50.20 | 51.10 | 2,610 |
| 09 Oct 24 |
51.20000 -1.10 |
52.60 | 51.10 | 52.60 | 2,425 |
| 08 Oct 24 |
52.30000 -0.40 |
52.70 | 51.40 | 52.00 | 2,546 |
| 07 Oct 24 |
52.70000 -0.80 |
54.50 | 51.60 | 54.00 | 6,889 |
| 04 Oct 24 |
53.50000 +2.30 |
53.80 | 51.10 | 51.40 | 4,636 |
| 03 Oct 24 |
51.20000 +0.40 |
51.50 | 50.20 | 50.70 | 840 |
| 02 Oct 24 |
50.80000 -1.00 |
52.40 | 50.40 | 52.40 | 1,987 |
| 01 Oct 24 |
51.80000 -2.70 |
55.00 | 51.20 | 54.90 | 8,318 |
| 30 Sep 24 |
54.50000 +1.40 |
54.90 | 53.30 | 54.70 | 18,814 |
| 27 Sep 24 |
53.10000 +0.40 |
54.40 | 52.80 | 53.30 | 7,551 |
| 26 Sep 24 |
52.70000 +3.20 |
53.30 | 49.10 | 49.10 | 14,609 |
| 25 Sep 24 |
49.50000 -0.40 |
50.10 | 49.10 | 50.10 | 1,173 |
| 24 Sep 24 |
49.90000 +1.10 |
50.40 | 48.40 | 48.80 | 4,228 |
| 23 Sep 24 |
48.80000 +0.30 |
49.00 | 46.75 | 47.40 | 5,768 |
| 20 Sep 24 |
48.50000 -1.90 |
50.90 | 48.50 | 50.90 | 4,117 |
| 19 Sep 24 |
50.40000 +1.05 |
50.80 | 49.80 | 49.85 | 4,166 |
| 18 Sep 24 |
49.35000 -0.05 |
49.35 | 49.30 | 49.35 | 662 |
| 17 Sep 24 |
49.40000 -0.20 |
50.10 | 49.10 | 49.95 | 2,149 |
| 16 Sep 24 |
49.60000 +0.30 |
50.50 | 48.95 | 49.75 | 2,534 |
| 13 Sep 24 |
49.30000 -0.50 |
50.00 | 49.20 | 49.20 | 733 |
| 12 Sep 24 |
49.80000 +1.10 |
50.60 | 47.85 | 49.30 | 4,463 |
| 11 Sep 24 |
48.70000 -0.80 |
50.00 | 47.20 | 50.00 | 5,232 |
| 10 Sep 24 |
49.50000 -0.50 |
50.10 | 49.00 | 50.10 | 3,953 |
| 09 Sep 24 |
50.00000 +0.00 |
50.10 | 49.40 | 50.10 | 3,858 |
| 06 Sep 24 |
50.00000 -1.80 |
51.50 | 49.30 | 51.00 | 4,495 |
| 05 Sep 24 |
51.80000 -0.20 |
53.10 | 51.50 | 51.70 | 3,169 |
| 04 Sep 24 |
52.00000 -0.50 |
52.30 | 51.50 | 52.00 | 2,697 |
| 03 Sep 24 |
52.50000 +0.60 |
52.60 | 51.60 | 52.10 | 3,442 |
| 02 Sep 24 |
51.90000 -1.00 |
53.50 | 51.00 | 53.50 | 1,763 |
| 30 Aug 24 |
52.90000 +0.20 |
53.30 | 52.50 | 52.70 | 3,299 |
| 29 Aug 24 |
52.70000 +1.00 |
53.30 | 52.10 | 52.20 | 2,104 |
| 28 Aug 24 |
51.70000 -0.60 |
52.70 | 50.30 | 52.20 | 4,411 |
| 27 Aug 24 |
52.30000 -0.80 |
54.00 | 52.30 | 53.30 | 1,612 |
| 26 Aug 24 |
53.10000 +0.50 |
53.60 | 52.40 | 52.40 | 1,431 |
| 23 Aug 24 |
52.60000 +0.60 |
53.50 | 52.10 | 52.20 | 6,972 |
| 22 Aug 24 |
52.00000 +1.40 |
52.50 | 50.90 | 50.90 | 3,973 |
| 21 Aug 24 |
50.60000 +1.20 |
51.30 | 49.85 | 49.85 | 2,579 |
| 20 Aug 24 |
49.40000 +0.35 |
49.85 | 48.95 | 48.95 | 2,369 |
| 19 Aug 24 |
49.05000 -0.15 |
49.80 | 48.65 | 49.00 | 5,774 |
| 16 Aug 24 |
49.20000 -2.00 |
51.50 | 49.10 | 51.50 | 4,232 |
| 15 Aug 24 |
51.20000 +1.45 |
52.10 | 49.45 | 50.00 | 5,344 |
| 14 Aug 24 |
49.75000 -1.15 |
52.30 | 49.75 | 52.30 | 3,806 |
| 13 Aug 24 |
50.90000 +1.70 |
51.40 | 49.30 | 49.30 | 5,108 |
| 12 Aug 24 |
49.20000 -0.30 |
51.00 | 48.15 | 49.40 | 7,865 |
| 09 Aug 24 |
49.50000 +0.95 |
50.10 | 48.10 | 48.20 | 7,541 |
| 08 Aug 24 |
48.55000 -1.45 |
49.50 | 46.70 | 49.50 | 8,160 |
| 07 Aug 24 |
50.00000 +1.20 |
51.00 | 48.75 | 49.30 | 7,305 |
| 06 Aug 24 |
48.80000 +3.90 |
51.00 | 45.80 | 45.80 | 21,245 |
| 05 Aug 24 |
44.90000 -3.80 |
46.65 | 42.75 | 46.30 | 26,705 |
| 02 Aug 24 |
48.70000 -3.90 |
52.30 | 48.70 | 52.30 | 6,297 |
| 01 Aug 24 |
52.60000 -0.30 |
53.70 | 51.90 | 53.10 | 5,387 |
| 31 Jul 24 |
52.90000 +0.70 |
53.30 | 52.10 | 52.60 | 7,170 |
| 30 Jul 24 |
52.20000 +2.10 |
52.20 | 50.50 | 50.80 | 3,475 |
| 29 Jul 24 |
50.10000 -1.80 |
52.40 | 49.85 | 52.40 | 4,490 |
| 26 Jul 24 |
51.90000 +1.40 |
52.30 | 49.40 | 49.80 | 6,775 |
| 24 Jul 24 |
50.50000 -0.40 |
50.90 | 49.50 | 50.90 | 6,948 |
| 23 Jul 24 |
50.90000 -1.00 |
52.20 | 50.40 | 52.20 | 2,348 |
| 22 Jul 24 |
51.90000 +0.40 |
52.80 | 51.40 | 51.90 | 4,878 |
| 19 Jul 24 |
51.50000 -2.00 |
53.40 | 51.20 | 53.40 | 2,915 |
| 18 Jul 24 |
53.50000 +0.20 |
53.90 | 53.00 | 53.20 | 1,919 |
| 17 Jul 24 |
53.30000 -0.60 |
54.50 | 53.20 | 53.90 | 6,567 |
| 16 Jul 24 |
53.90000 -0.30 |
54.50 | 53.60 | 54.50 | 3,324 |
| 15 Jul 24 |
54.20000 -0.70 |
55.10 | 53.80 | 54.80 | 2,070 |
| 12 Jul 24 |
54.90000 -0.40 |
55.90 | 54.60 | 55.00 | 3,481 |
| 11 Jul 24 |
55.30000 +0.10 |
55.80 | 54.30 | 54.80 | 10,045 |
| 10 Jul 24 |
55.20000 +0.90 |
55.30 | 53.50 | 54.10 | 10,092 |
| 09 Jul 24 |
54.30000 -1.60 |
55.80 | 54.00 | 55.80 | 4,366 |
| 08 Jul 24 |
55.90000 -0.10 |
56.90 | 55.40 | 56.10 | 6,912 |
| 05 Jul 24 |
56.00000 +1.30 |
56.40 | 54.30 | 54.30 | 4,417 |
| 04 Jul 24 |
54.70000 -0.10 |
56.10 | 54.60 | 55.00 | 5,347 |
| 03 Jul 24 |
54.80000 -0.10 |
56.80 | 54.00 | 55.40 | 12,009 |
| 02 Jul 24 |
54.90000 +1.10 |
55.30 | 54.00 | 54.80 | 11,332 |
| 01 Jul 24 |
53.80000 +2.00 |
54.50 | 51.30 | 53.50 | 15,820 |
| 28 Jun 24 |
51.80000 -2.40 |
54.50 | 51.80 | 54.20 | 11,501 |
| 27 Jun 24 |
54.20000 -1.00 |
55.90 | 54.20 | 55.50 | 9,527 |
| 26 Jun 24 |
55.20000 -0.60 |
56.00 | 54.80 | 56.00 | 9,142 |
| 25 Jun 24 |
55.80000 +1.10 |
55.80 | 54.00 | 54.70 | 12,890 |
| 24 Jun 24 |
54.70000 +2.40 |
55.00 | 51.60 | 53.00 | 8,604 |
| 21 Jun 24 |
52.30000 +2.30 |
53.50 | 49.75 | 50.20 | 19,373 |
| 20 Jun 24 |
50.00000 +1.50 |
51.00 | 48.20 | 48.95 | 6,341 |
| 19 Jun 24 |
48.50000 +0.90 |
49.20 | 46.50 | 47.20 | 4,266 |
| 18 Jun 24 |
47.60000 +1.20 |
47.65 | 46.00 | 47.10 | 4,219 |
| 17 Jun 24 |
46.40000 +0.15 |
46.55 | 45.70 | 46.05 | 7,026 |
| 14 Jun 24 |
46.25000 -2.15 |
49.25 | 46.00 | 48.40 | 4,793 |
| 13 Jun 24 |
48.40000 -0.30 |
50.60 | 48.30 | 49.05 | 18,293 |
| 12 Jun 24 |
48.70000 +0.20 |
48.95 | 47.45 | 48.90 | 6,755 |
| 11 Jun 24 |
48.50000 -1.60 |
51.10 | 48.20 | 50.10 | 5,453 |
| 10 Jun 24 |
50.10000 +0.70 |
50.50 | 48.60 | 48.60 | 5,475 |
| 07 Jun 24 |
49.40000 -0.45 |
50.00 | 48.30 | 50.00 | 9,386 |
| 06 Jun 24 |
49.85000 +1.00 |
50.50 | 48.85 | 48.85 | 11,070 |
| 05 Jun 24 |
48.85000 +1.85 |
49.40 | 47.40 | 47.45 | 18,779 |
| 04 Jun 24 |
47.00000 +1.00 |
47.50 | 45.65 | 46.00 | 12,385 |
| 03 Jun 24 |
46.00000 +1.70 |
46.45 | 44.30 | 44.90 | 11,355 |
| 31 May 24 |
44.30000 +1.30 |
44.30 | 41.95 | 42.75 | 25,385 |
| 30 May 24 |
43.00000 +0.45 |
43.05 | 42.25 | 42.40 | 12,276 |
| 29 May 24 |
42.55000 -1.65 |
43.65 | 41.30 | 43.60 | 17,215 |
| 28 May 24 |
44.20000 +0.15 |
45.00 | 43.50 | 44.40 | 4,524 |
| 27 May 24 |
44.05000 +1.90 |
44.30 | 41.80 | 41.80 | 9,119 |
| 24 May 24 |
42.15000 -0.20 |
42.30 | 41.20 | 42.05 | 5,144 |
| 23 May 24 |
42.35000 -1.35 |
44.00 | 41.95 | 44.00 | 7,588 |
| 22 May 24 |
43.70000 +2.15 |
43.70 | 41.50 | 41.65 | 6,491 |
| 21 May 24 |
41.55000 -2.20 |
43.60 | 41.40 | 43.45 | 6,884 |
| 20 May 24 |
43.75000 -0.55 |
44.50 | 43.55 | 44.30 | 3,480 |
| 17 May 24 |
44.30000 +0.00 |
44.70 | 43.70 | 44.65 | 16,595 |
| 16 May 24 |
44.30000 +0.70 |
44.75 | 43.65 | 44.55 | 16,206 |
| 15 May 24 |
43.60000 +0.00 |
44.95 | 43.00 | 44.80 | 16,830 |
| 14 May 24 |
43.60000 +0.85 |
44.20 | 42.40 | 42.40 | 9,028 |
| 13 May 24 |
42.75000 +0.00 |
43.10 | 42.50 | 42.90 | 7,373 |
| 10 May 24 |
42.75000 -0.40 |
45.75 | 42.75 | 44.20 | 12,374 |
| 09 May 24 |
43.15000 +0.55 |
43.40 | 42.65 | 42.85 | 2,375 |
| 08 May 24 |
42.60000 -2.25 |
45.20 | 42.35 | 44.25 | 11,661 |
| 07 May 24 |
44.85000 -1.50 |
46.80 | 44.85 | 46.50 | 8,311 |
| 06 May 24 |
46.35000 +3.15 |
46.70 | 43.00 | 43.00 | 15,704 |
| 03 May 24 |
43.20000 +2.20 |
43.80 | 41.35 | 41.35 | 25,965 |
| 02 May 24 |
41.00000 +0.05 |
41.45 | 40.55 | 40.60 | 7,942 |
| 30 Apr 24 |
40.95000 -0.65 |
41.85 | 40.40 | 41.70 | 15,180 |
| 29 Apr 24 |
41.60000 +1.65 |
41.60 | 39.90 | 40.10 | 11,579 |
| 26 Apr 24 |
39.95000 +0.25 |
39.95 | 39.50 | 39.70 | 4,802 |
| 25 Apr 24 |
39.70000 +0.60 |
39.90 | 39.35 | 39.35 | 5,054 |
| 24 Apr 24 |
39.10000 +0.00 |
39.95 | 38.65 | 39.05 | 6,386 |
| 23 Apr 24 |
39.10000 +0.90 |
40.40 | 38.60 | 38.60 | 16,546 |
| 22 Apr 24 |
38.20000 -0.45 |
39.50 | 37.65 | 38.25 | 24,448 |
| 19 Apr 24 |
38.65000 -1.05 |
39.55 | 38.60 | 39.55 | 8,463 |
| 18 Apr 24 |
39.70000 -0.50 |
40.45 | 38.60 | 40.20 | 18,632 |
| 17 Apr 24 |
40.20000 -2.80 |
43.00 | 39.55 | 43.00 | 29,768 |
| 16 Apr 24 |
43.00000 -2.20 |
44.95 | 42.90 | 44.95 | 14,274 |
| 15 Apr 24 |
45.20000 -1.25 |
47.30 | 45.10 | 47.30 | 7,026 |
| 12 Apr 24 |
46.45000 +0.20 |
47.45 | 46.30 | 46.60 | 4,916 |
| 11 Apr 24 |
46.25000 +0.30 |
47.50 | 45.70 | 45.70 | 6,144 |
| 10 Apr 24 |
45.95000 -0.30 |
46.90 | 45.60 | 46.50 | 4,008 |
| 09 Apr 24 |
46.25000 +0.60 |
47.30 | 45.55 | 45.80 | 5,354 |
| 08 Apr 24 |
45.65000 -0.35 |
46.70 | 45.40 | 46.30 | 4,995 |
| 05 Apr 24 |
46.00000 -0.50 |
46.60 | 45.50 | 46.60 | 6,249 |
| 04 Apr 24 |
46.50000 +0.90 |
46.50 | 45.75 | 45.90 | 1,911 |
| 03 Apr 24 |
45.60000 +0.45 |
45.85 | 44.90 | 45.55 | 5,346 |
| 02 Apr 24 |
45.15000 -1.20 |
46.55 | 44.90 | 46.55 | 4,810 |
| 28 Mar 24 |
46.35000 +0.00 |
47.00 | 46.05 | 46.70 | 5,021 |
| 27 Mar 24 |
46.35000 +0.85 |
46.80 | 45.30 | 45.95 | 2,405 |
| 26 Mar 24 |
45.50000 +0.05 |
45.60 | 44.75 | 45.60 | 1,922 |
| 25 Mar 24 |
45.45000 -1.70 |
46.95 | 45.00 | 46.90 | 4,964 |
| 22 Mar 24 |
47.15000 +0.95 |
47.40 | 46.30 | 46.45 | 2,298 |
| 21 Mar 24 |
46.20000 +0.15 |
47.05 | 45.60 | 46.25 | 4,153 |
| 20 Mar 24 |
46.05000 +1.30 |
46.30 | 44.65 | 44.95 | 6,118 |
| 19 Mar 24 |
44.75000 -1.00 |
46.00 | 44.75 | 46.00 | 2,815 |
| 18 Mar 24 |
45.75000 +0.45 |
47.45 | 45.50 | 46.15 | 8,039 |
| 15 Mar 24 |
45.30000 -0.25 |
46.00 | 44.40 | 45.50 | 9,320 |
| 14 Mar 24 |
45.55000 -1.30 |
47.30 | 44.70 | 46.90 | 22,640 |
| 13 Mar 24 |
46.85000 -1.35 |
49.00 | 46.80 | 47.85 | 10,158 |
| 12 Mar 24 |
48.20000 +0.25 |
48.50 | 47.45 | 48.00 | 4,876 |
| 11 Mar 24 |
47.95000 +0.35 |
48.50 | 47.35 | 48.00 | 8,158 |
| 08 Mar 24 |
47.60000 -2.00 |
49.30 | 47.55 | 49.30 | 11,119 |
| 07 Mar 24 |
49.60000 +1.60 |
49.60 | 47.95 | 48.70 | 3,963 |
| 06 Mar 24 |
48.00000 +1.45 |
48.50 | 47.05 | 47.05 | 5,048 |
| 05 Mar 24 |
46.55000 -0.65 |
47.25 | 46.40 | 47.25 | 2,750 |
| 04 Mar 24 |
47.20000 -1.30 |
49.45 | 47.00 | 48.85 | 4,964 |
| 01 Mar 24 |
48.50000 +0.30 |
48.80 | 47.15 | 48.60 | 9,274 |
| 29 Feb 24 |
48.20000 -0.45 |
48.80 | 47.80 | 48.50 | 10,916 |
| 28 Feb 24 |
48.65000 -2.05 |
51.10 | 48.65 | 50.40 | 6,514 |
| 27 Feb 24 |
50.70000 +0.90 |
51.00 | 49.25 | 49.80 | 7,762 |
| 26 Feb 24 |
49.80000 -0.90 |
50.40 | 49.30 | 50.40 | 9,326 |
| 23 Feb 24 |
50.70000 -3.00 |
54.00 | 50.40 | 54.00 | 11,771 |
| 22 Feb 24 |
53.70000 -1.10 |
55.00 | 53.50 | 55.00 | 2,792 |
| 21 Feb 24 |
54.80000 +1.30 |
55.40 | 53.80 | 53.80 | 9,368 |
| 20 Feb 24 |
53.50000 -1.70 |
55.40 | 53.20 | 55.40 | 3,900 |
| 19 Feb 24 |
55.20000 +0.20 |
55.60 | 54.20 | 55.30 | 7,342 |
| 16 Feb 24 |
55.00000 -0.80 |
56.80 | 55.00 | 56.30 | 7,370 |
| 15 Feb 24 |
55.80000 +1.20 |
56.00 | 54.10 | 54.60 | 4,876 |
| 14 Feb 24 |
54.60000 +1.40 |
54.60 | 52.80 | 53.50 | 3,107 |
| 13 Feb 24 |
53.20000 +1.00 |
55.00 | 52.50 | 52.50 | 20,627 |
| 12 Feb 24 |
52.20000 +1.30 |
52.50 | 51.00 | 51.00 | 7,190 |
| 09 Feb 24 |
50.90000 -0.10 |
51.50 | 49.55 | 51.30 | 10,032 |
| 08 Feb 24 |
51.00000 +2.10 |
52.10 | 48.75 | 48.75 | 10,816 |
| 07 Feb 24 |
48.90000 +0.55 |
50.80 | 48.40 | 48.65 | 9,744 |
| 06 Feb 24 |
48.35000 +1.75 |
48.75 | 46.50 | 47.00 | 6,784 |
| 05 Feb 24 |
46.60000 -1.45 |
48.00 | 46.60 | 47.75 | 10,788 |
| 02 Feb 24 |
48.05000 -0.55 |
49.10 | 47.90 | 49.05 | 7,215 |
| 01 Feb 24 |
48.60000 -1.90 |
50.90 | 48.60 | 50.90 | 3,320 |
| 31 Jan 24 |
50.50000 -0.80 |
51.70 | 49.75 | 51.70 | 6,730 |
| 30 Jan 24 |
51.30000 +0.60 |
53.80 | 51.30 | 52.80 | 16,661 |
| 29 Jan 24 |
50.70000 +1.30 |
50.70 | 49.40 | 49.70 | 5,891 |
| 26 Jan 24 |
49.40000 +0.35 |
49.70 | 48.65 | 48.65 | 2,954 |
| 25 Jan 24 |
49.05000 -0.50 |
49.80 | 48.85 | 49.35 | 6,603 |
| 24 Jan 24 |
49.55000 +0.35 |
50.10 | 48.65 | 49.50 | 7,549 |
| 23 Jan 24 |
49.20000 +0.60 |
50.00 | 47.65 | 48.30 | 8,188 |
| 22 Jan 24 |
48.60000 +0.55 |
49.40 | 47.45 | 48.50 | 11,596 |
| 19 Jan 24 |
48.05000 -0.65 |
49.05 | 46.70 | 49.05 | 8,356 |
| 18 Jan 24 |
48.70000 +2.20 |
49.60 | 47.40 | 49.50 | 13,484 |
| 17 Jan 24 |
46.50000 -2.60 |
49.50 | 46.10 | 49.50 | 21,791 |
| 16 Jan 24 |
49.10000 -2.10 |
51.40 | 48.90 | 51.00 | 9,559 |
| 15 Jan 24 |
51.20000 -1.30 |
53.00 | 50.50 | 53.00 | 9,219 |
| 12 Jan 24 |
52.50000 +0.80 |
52.50 | 52.00 | 52.00 | 1,162 |
| 11 Jan 24 |
51.70000 -1.00 |
53.70 | 51.70 | 53.00 | 8,643 |
| 10 Jan 24 |
52.70000 -0.30 |
53.30 | 52.30 | 52.80 | 4,392 |
| 09 Jan 24 |
53.00000 -0.10 |
53.40 | 52.60 | 53.40 | 2,618 |
| 08 Jan 24 |
53.10000 +0.30 |
53.40 | 52.20 | 52.80 | 6,996 |
| 05 Jan 24 |
52.80000 -1.30 |
54.40 | 52.20 | 54.40 | 14,348 |
| 04 Jan 24 |
54.10000 +1.10 |
54.50 | 52.70 | 52.70 | 7,592 |
| 03 Jan 24 |
53.00000 -4.00 |
57.00 | 51.80 | 57.00 | 23,770 |
| 02 Jan 24 |
57.00000 +0.60 |
57.00 | 55.80 | 56.40 | 8,200 |
| 29 Dec 23 |
56.40000 +0.50 |
56.50 | 54.70 | 55.50 | 6,049 |
| 28 Dec 23 |
55.90000 -0.20 |
57.30 | 55.40 | 56.60 | 5,639 |
| 27 Dec 23 |
56.10000 +2.30 |
56.50 | 54.60 | 54.80 | 15,567 |
| 22 Dec 23 |
53.80000 -0.50 |
54.00 | 52.40 | 53.90 | 13,731 |
| 21 Dec 23 |
54.30000 -1.80 |
55.80 | 53.70 | 55.80 | 7,388 |
| 20 Dec 23 |
56.10000 +1.00 |
56.90 | 54.40 | 55.10 | 9,387 |
| 19 Dec 23 |
55.10000 +0.00 |
55.80 | 54.40 | 55.00 | 14,074 |
| 18 Dec 23 |
55.10000 -1.70 |
56.40 | 54.50 | 56.40 | 12,667 |
| 15 Dec 23 |
56.80000 -0.20 |
57.40 | 56.50 | 56.50 | 6,055 |
| 14 Dec 23 |
57.00000 +0.40 |
57.30 | 56.20 | 56.70 | 22,817 |
| 13 Dec 23 |
56.60000 -0.70 |
57.40 | 56.50 | 57.30 | 4,108 |
| 12 Dec 23 |
57.30000 +0.10 |
57.80 | 55.70 | 57.00 | 12,473 |
| 11 Dec 23 |
57.20000 -1.30 |
58.10 | 56.40 | 58.10 | 6,250 |
| 08 Dec 23 |
58.50000 +1.50 |
59.40 | 55.90 | 56.60 | 7,960 |
| 07 Dec 23 |
57.00000 -2.30 |
60.40 | 55.80 | 59.70 | 20,122 |
| 06 Dec 23 |
59.30000 -2.00 |
61.20 | 58.60 | 61.20 | 9,951 |
| 05 Dec 23 |
61.30000 +0.90 |
61.90 | 59.40 | 60.40 | 8,387 |
| 04 Dec 23 |
60.40000 -6.80 |
67.80 | 60.40 | 67.30 | 17,381 |
| 01 Dec 23 |
67.20000 +1.30 |
67.20 | 64.30 | 66.10 | 12,123 |
| 30 Nov 23 |
65.90000 +1.50 |
66.80 | 64.80 | 65.50 | 13,467 |
| 29 Nov 23 |
64.40000 +0.00 |
65.00 | 62.90 | 64.00 | 16,180 |
| 28 Nov 23 |
64.40000 +2.80 |
64.70 | 61.60 | 61.70 | 8,775 |
| 27 Nov 23 |
61.60000 +0.00 |
62.40 | 61.20 | 61.60 | 3,999 |
| 24 Nov 23 |
61.60000 -0.40 |
61.70 | 61.40 | 61.60 | 352 |
| 23 Nov 23 |
62.00000 +0.40 |
62.20 | 60.90 | 62.10 | 1,931 |
| 22 Nov 23 |
61.60000 +0.20 |
61.90 | 60.60 | 61.10 | 3,540 |
| 21 Nov 23 |
61.40000 -2.00 |
63.60 | 60.80 | 63.50 | 6,057 |
| 20 Nov 23 |
63.40000 +1.50 |
63.50 | 60.60 | 62.00 | 15,917 |
| 17 Nov 23 |
61.90000 +0.70 |
62.40 | 61.70 | 61.70 | 2,382 |
| 16 Nov 23 |
61.20000 -3.40 |
65.20 | 60.80 | 65.20 | 5,388 |
| 15 Nov 23 |
64.60000 -0.30 |
65.40 | 63.80 | 64.90 | 2,675 |
| 14 Nov 23 |
64.90000 +1.20 |
65.50 | 62.60 | 64.00 | 14,807 |
| 13 Nov 23 |
63.70000 +1.40 |
64.00 | 60.90 | 61.40 | 7,260 |
| 10 Nov 23 |
62.30000 -2.00 |
63.50 | 61.50 | 63.50 | 10,635 |
| 09 Nov 23 |
64.30000 +2.70 |
64.50 | 61.00 | 61.40 | 13,277 |
| 08 Nov 23 |
61.60000 +0.10 |
62.50 | 61.30 | 61.50 | 5,453 |
| 07 Nov 23 |
61.50000 +1.30 |
61.60 | 60.40 | 60.60 | 1,768 |
| 06 Nov 23 |
60.20000 -0.10 |
61.00 | 58.70 | 59.80 | 5,518 |
| 03 Nov 23 |
60.30000 -0.40 |
60.80 | 59.40 | 60.50 | 6,013 |
| 02 Nov 23 |
60.70000 +2.10 |
61.40 | 58.70 | 58.80 | 14,424 |
| 01 Nov 23 |
58.60000 +2.90 |
58.80 | 55.80 | 56.20 | 6,187 |
| 31 Oct 23 |
55.70000 +1.60 |
56.80 | 54.50 | 54.50 | 10,405 |
| 30 Oct 23 |
54.10000 -0.20 |
54.70 | 54.00 | 54.20 | 6,204 |
| 27 Oct 23 |
54.30000 +1.00 |
54.60 | 52.80 | 52.80 | 12,821 |
| 26 Oct 23 |
53.30000 -0.30 |
54.20 | 52.10 | 53.10 | 14,187 |
| 25 Oct 23 |
53.60000 +0.70 |
54.20 | 52.80 | 53.00 | 18,709 |
| 24 Oct 23 |
52.90000 +1.50 |
53.60 | 51.30 | 51.30 | 11,040 |
| 23 Oct 23 |
51.40000 -0.80 |
52.00 | 50.50 | 52.00 | 8,319 |
| 20 Oct 23 |
52.20000 +0.70 |
52.70 | 49.75 | 50.90 | 8,150 |
| 19 Oct 23 |
51.50000 -2.80 |
54.60 | 51.20 | 54.30 | 4,662 |
| 18 Oct 23 |
54.30000 +0.30 |
54.50 | 54.00 | 54.50 | 4,538 |
| 17 Oct 23 |
54.00000 -0.80 |
54.70 | 53.70 | 54.70 | 6,831 |
| 16 Oct 23 |
54.80000 -1.40 |
56.60 | 54.40 | 56.60 | 4,452 |
| 13 Oct 23 |
56.20000 -2.10 |
58.80 | 56.00 | 58.80 | 10,293 |
| 12 Oct 23 |
58.30000 +3.10 |
58.70 | 55.60 | 55.60 | 18,024 |
| 11 Oct 23 |
55.20000 -1.00 |
56.40 | 55.00 | 56.00 | 7,973 |
| 10 Oct 23 |
56.20000 +6.00 |
56.50 | 52.00 | 52.00 | 13,833 |
| 09 Oct 23 |
50.20000 -2.60 |
51.90 | 49.70 | 51.90 | 12,260 |
| 06 Oct 23 |
52.80000 +1.40 |
53.10 | 49.70 | 51.60 | 16,054 |
| 05 Oct 23 |
51.40000 -3.10 |
54.30 | 51.40 | 54.10 | 17,159 |
| 04 Oct 23 |
54.50000 -1.70 |
55.80 | 54.50 | 55.80 | 4,133 |
| 03 Oct 23 |
56.20000 -1.10 |
57.40 | 55.80 | 57.40 | 4,742 |
| 02 Oct 23 |
57.30000 -1.00 |
58.90 | 56.90 | 58.50 | 7,633 |
| 29 Sep 23 |
58.30000 +1.80 |
59.00 | 58.00 | 58.80 | 6,534 |
| 28 Sep 23 |
56.50000 -0.80 |
57.60 | 56.30 | 57.60 | 2,705 |
| 27 Sep 23 |
57.30000 +0.50 |
58.00 | 56.80 | 56.80 | 5,021 |
| 26 Sep 23 |
56.80000 +1.90 |
56.90 | 54.60 | 55.30 | 6,073 |
| 25 Sep 23 |
54.90000 -2.90 |
57.60 | 53.50 | 57.60 | 22,069 |
| 22 Sep 23 |
57.80000 +0.20 |
58.20 | 57.30 | 57.60 | 1,915 |
| 21 Sep 23 |
57.60000 -1.40 |
60.50 | 57.50 | 58.90 | 10,851 |
| 20 Sep 23 |
59.00000 +0.60 |
59.10 | 58.30 | 58.40 | 1,542 |
| 19 Sep 23 |
58.40000 +0.20 |
58.80 | 57.50 | 58.00 | 1,886 |
| 18 Sep 23 |
58.20000 -1.80 |
60.50 | 58.00 | 60.50 | 4,785 |
| 15 Sep 23 |
60.00000 +0.70 |
61.20 | 59.80 | 59.80 | 5,294 |
| 14 Sep 23 |
59.30000 +1.00 |
59.40 | 58.20 | 59.00 | 1,109 |
| 13 Sep 23 |
58.30000 -0.60 |
59.60 | 58.20 | 59.10 | 1,660 |
| 12 Sep 23 |
58.90000 +0.80 |
59.20 | 58.30 | 58.90 | 1,487 |
| 11 Sep 23 |
58.10000 +0.30 |
58.20 | 56.80 | 57.40 | 4,692 |
| 08 Sep 23 |
57.80000 -1.70 |
60.20 | 57.40 | 60.20 | 3,737 |
| 07 Sep 23 |
59.50000 -0.40 |
60.40 | 59.40 | 60.30 | 2,170 |
| 06 Sep 23 |
59.90000 -0.70 |
60.90 | 59.80 | 60.90 | 2,353 |
| 05 Sep 23 |
60.60000 +0.40 |
61.10 | 59.50 | 60.40 | 5,899 |
| 04 Sep 23 |
60.20000 -0.30 |
60.90 | 60.10 | 60.90 | 2,636 |
| 01 Sep 23 |
60.50000 -0.90 |
61.40 | 59.60 | 61.40 | 7,785 |
| 31 Aug 23 |
61.40000 +0.10 |
61.60 | 60.60 | 61.60 | 9,304 |
| 30 Aug 23 |
61.30000 +0.00 |
63.00 | 61.00 | 62.70 | 8,167 |
| 29 Aug 23 |
61.30000 +0.50 |
62.40 | 60.40 | 61.00 | 10,392 |
| 28 Aug 23 |
60.80000 +0.10 |
62.20 | 60.70 | 61.00 | 6,603 |
| 25 Aug 23 |
60.70000 -0.20 |
62.40 | 60.10 | 61.40 | 13,508 |
| 24 Aug 23 |
60.90000 -0.10 |
63.80 | 60.80 | 61.70 | 5,643 |
| 23 Aug 23 |
61.00000 +0.20 |
61.40 | 60.30 | 60.30 | 2,310 |
| 22 Aug 23 |
60.80000 +1.10 |
60.80 | 59.90 | 60.00 | 913 |
| 21 Aug 23 |
59.70000 -1.10 |
61.00 | 59.50 | 61.00 | 2,098 |
| 18 Aug 23 |
60.80000 -2.10 |
62.60 | 60.60 | 62.60 | 7,221 |
| 17 Aug 23 |
62.90000 -2.60 |
65.20 | 62.90 | 65.20 | 3,104 |
| 16 Aug 23 |
65.50000 -1.40 |
67.20 | 65.10 | 67.20 | 1,686 |
| 15 Aug 23 |
66.90000 -1.90 |
69.10 | 65.60 | 69.10 | 2,079 |
| 14 Aug 23 |
68.80000 -0.20 |
69.10 | 68.40 | 69.00 | 3,809 |
| 11 Aug 23 |
69.00000 +0.30 |
69.60 | 68.50 | 69.10 | 8,476 |
| 10 Aug 23 |
68.70000 +1.60 |
69.00 | 66.40 | 66.40 | 6,965 |
| 09 Aug 23 |
67.10000 +1.00 |
67.90 | 66.20 | 66.80 | 3,722 |
| 08 Aug 23 |
66.10000 -1.20 |
66.90 | 65.60 | 66.90 | 6,546 |
| 07 Aug 23 |
67.30000 +0.40 |
69.20 | 67.00 | 67.00 | 9,319 |
| 04 Aug 23 |
66.90000 +1.30 |
67.40 | 65.60 | 65.60 | 10,118 |
| 03 Aug 23 |
65.60000 -0.60 |
66.60 | 64.90 | 66.60 | 9,559 |
| 02 Aug 23 |
66.20000 -0.30 |
66.60 | 65.00 | 66.30 | 4,124 |
| 01 Aug 23 |
66.50000 -0.30 |
67.50 | 66.20 | 67.30 | 4,696 |
| 31 Jul 23 |
66.80000 +1.20 |
67.00 | 66.10 | 66.10 | 3,983 |
| 28 Jul 23 |
65.60000 -0.20 |
67.20 | 65.60 | 66.10 | 5,730 |
| 27 Jul 23 |
65.80000 +1.30 |
67.00 | 65.30 | 65.40 | 7,955 |
| 26 Jul 23 |
64.50000 -0.10 |
65.10 | 64.30 | 64.80 | 2,785 |
| 25 Jul 23 |
64.60000 +1.10 |
64.60 | 62.50 | 63.30 | 5,221 |
| 24 Jul 23 |
63.50000 -0.10 |
63.90 | 63.00 | 63.40 | 5,764 |
| 21 Jul 23 |
63.60000 -0.20 |
64.00 | 62.80 | 63.50 | 1,915 |
| 20 Jul 23 |
63.80000 +0.40 |
65.00 | 62.60 | 62.80 | 10,380 |
| 19 Jul 23 |
63.40000 +3.90 |
64.90 | 59.70 | 59.70 | 20,666 |
| 18 Jul 23 |
59.50000 +0.70 |
59.70 | 58.00 | 58.60 | 3,417 |
| 17 Jul 23 |
58.80000 +0.10 |
60.30 | 57.90 | 59.00 | 15,879 |
| 14 Jul 23 |
58.70000 -0.50 |
60.30 | 58.70 | 59.20 | 8,982 |
| 13 Jul 23 |
59.20000 +0.70 |
60.40 | 58.40 | 58.60 | 8,467 |
| 12 Jul 23 |
58.50000 +1.40 |
59.00 | 57.20 | 57.20 | 3,763 |
| 11 Jul 23 |
57.10000 -0.40 |
58.50 | 57.00 | 57.80 | 10,329 |
| 10 Jul 23 |
57.50000 -0.90 |
58.60 | 56.10 | 58.00 | 21,497 |
| 07 Jul 23 |
58.40000 -1.20 |
59.70 | 57.50 | 59.70 | 9,682 |
| 06 Jul 23 |
59.60000 -3.30 |
62.50 | 59.30 | 62.50 | 13,207 |
| 05 Jul 23 |
62.90000 -2.60 |
65.60 | 62.50 | 65.60 | 10,586 |
| 04 Jul 23 |
65.50000 +2.70 |
65.80 | 63.10 | 63.10 | 11,094 |
| 03 Jul 23 |
62.80000 +0.60 |
62.90 | 61.70 | 62.40 | 8,193 |
| 30 Jun 23 |
62.20000 -0.60 |
63.30 | 61.40 | 63.00 | 14,905 |
| 29 Jun 23 |
62.80000 +0.20 |
65.20 | 62.50 | 63.70 | 18,037 |
| 28 Jun 23 |
62.60000 +0.90 |
63.60 | 61.70 | 61.70 | 9,383 |
| 27 Jun 23 |
61.70000 +0.30 |
62.60 | 61.20 | 62.00 | 7,873 |
| 26 Jun 23 |
61.40000 -1.20 |
63.00 | 61.10 | 62.60 | 6,287 |
| 23 Jun 23 |
62.60000 -0.90 |
64.70 | 62.50 | 63.00 | 5,231 |
| 22 Jun 23 |
63.50000 +0.10 |
64.30 | 61.10 | 62.20 | 14,540 |
| 21 Jun 23 |
63.40000 -1.90 |
65.60 | 63.10 | 64.90 | 8,285 |
| 20 Jun 23 |
65.30000 -1.50 |
67.50 | 65.00 | 66.90 | 4,737 |
| 19 Jun 23 |
66.80000 -0.50 |
67.50 | 64.00 | 67.10 | 13,365 |
| 16 Jun 23 |
67.30000 +0.00 |
68.50 | 67.30 | 67.80 | 6,188 |
| 15 Jun 23 |
67.30000 -0.60 |
67.90 | 67.10 | 67.80 | 2,375 |
| 14 Jun 23 |
67.90000 +0.10 |
69.70 | 67.50 | 68.30 | 6,861 |
| 13 Jun 23 |
67.80000 -1.60 |
69.50 | 67.50 | 69.30 | 7,380 |
| 12 Jun 23 |
69.40000 -1.30 |
71.10 | 69.00 | 70.40 | 3,975 |
| 09 Jun 23 |
70.70000 +0.60 |
71.20 | 70.10 | 70.20 | 3,766 |
| 08 Jun 23 |
70.10000 -0.90 |
71.30 | 70.00 | 70.70 | 5,720 |
| 07 Jun 23 |
71.00000 +0.60 |
71.40 | 69.70 | 70.70 | 11,686 |
| 06 Jun 23 |
70.40000 -0.10 |
71.00 | 70.00 | 70.40 | 11,842 |
| 05 Jun 23 |
70.50000 -1.30 |
72.10 | 70.50 | 71.80 | 5,353 |
| 02 Jun 23 |
71.80000 +0.50 |
73.60 | 70.60 | 71.60 | 10,602 |
| 01 Jun 23 |
71.30000 -4.00 |
75.40 | 68.60 | 75.40 | 31,691 |
| 31 May 23 |
75.30000 +0.30 |
76.80 | 73.60 | 75.00 | 235,482 |
| 30 May 23 |
75.00000 -3.40 |
78.00 | 75.00 | 78.00 | 21,686 |
| 29 May 23 |
78.40000 +1.70 |
78.80 | 75.70 | 76.10 | 12,920 |
| 26 May 23 |
76.70000 -2.00 |
79.50 | 75.30 | 79.00 | 21,702 |
| 25 May 23 |
78.70000 +1.90 |
78.90 | 76.30 | 76.30 | 15,568 |
| 24 May 23 |
76.80000 -1.70 |
78.10 | 76.30 | 78.10 | 9,586 |
| 23 May 23 |
78.50000 +0.00 |
79.50 | 77.20 | 78.10 | 16,889 |
| 22 May 23 |
78.50000 +0.80 |
79.40 | 77.80 | 79.40 | 24,982 |
| 19 May 23 |
77.70000 +0.10 |
78.10 | 76.90 | 77.50 | 7,423 |
| 18 May 23 |
77.60000 -0.10 |
78.30 | 77.00 | 78.00 | 4,361 |
| 17 May 23 |
77.70000 -1.40 |
79.50 | 76.10 | 78.30 | 12,816 |
| 16 May 23 |
79.10000 +0.20 |
81.10 | 78.50 | 78.60 | 18,867 |
| 15 May 23 |
78.90000 +0.30 |
79.70 | 76.50 | 77.00 | 22,182 |
| 12 May 23 |
78.60000 +11.40 |
78.70 | 67.30 | 67.70 | 58,641 |
| 11 May 23 |
67.20000 -4.80 |
71.50 | 66.70 | 71.50 | 9,740 |
| 10 May 23 |
72.00000 +0.20 |
73.20 | 70.70 | 71.50 | 16,041 |
| 09 May 23 |
71.80000 +2.00 |
72.10 | 69.60 | 70.20 | 9,509 |
| 08 May 23 |
69.80000 -2.10 |
72.30 | 68.50 | 72.30 | 10,009 |
| 05 May 23 |
71.90000 +4.50 |
72.30 | 66.90 | 67.00 | 16,335 |
| 04 May 23 |
67.40000 +0.90 |
67.70 | 65.80 | 66.30 | 4,367 |
| 03 May 23 |
66.50000 -3.10 |
69.90 | 66.40 | 69.90 | 7,717 |
| 02 May 23 |
69.60000 -0.40 |
72.20 | 69.50 | 70.80 | 12,390 |
| 28 Apr 23 |
70.00000 +0.40 |
71.10 | 69.60 | 70.20 | 19,482 |
| 27 Apr 23 |
69.60000 +0.10 |
72.30 | 69.20 | 71.40 | 23,140 |
| 26 Apr 23 |
69.50000 +0.90 |
70.00 | 67.40 | 68.30 | 18,338 |
| 25 Apr 23 |
68.60000 +3.80 |
69.20 | 66.00 | 67.60 | 37,048 |
| 24 Apr 23 |
64.80000 -0.10 |
65.60 | 64.00 | 64.50 | 17,148 |
| 21 Apr 23 |
64.90000 -0.40 |
65.50 | 64.50 | 64.90 | 6,492 |
| 20 Apr 23 |
65.30000 -0.10 |
66.00 | 64.80 | 65.90 | 7,635 |
| 19 Apr 23 |
65.40000 -0.50 |
66.30 | 64.90 | 65.90 | 8,065 |
| 18 Apr 23 |
65.90000 -0.20 |
66.90 | 65.50 | 66.10 | 8,435 |
| 17 Apr 23 |
66.10000 -0.40 |
67.00 | 65.50 | 67.00 | 6,742 |
| 14 Apr 23 |
66.50000 -0.10 |
67.10 | 66.20 | 66.20 | 4,195 |
| 13 Apr 23 |
66.60000 -0.30 |
68.30 | 66.20 | 66.60 | 13,317 |
| 12 Apr 23 |
66.90000 +0.50 |
67.40 | 65.20 | 66.10 | 11,240 |
| 11 Apr 23 |
66.40000 +1.00 |
66.70 | 65.30 | 65.80 | 6,141 |
| 06 Apr 23 |
65.40000 +0.40 |
66.20 | 64.50 | 65.20 | 6,808 |
| 05 Apr 23 |
65.00000 -0.80 |
65.60 | 63.80 | 65.60 | 11,470 |
| 04 Apr 23 |
65.80000 +0.00 |
66.40 | 65.00 | 65.90 | 6,230 |
| 03 Apr 23 |
65.80000 -1.00 |
66.60 | 65.50 | 66.60 | 6,330 |
| 31 Mar 23 |
66.80000 -0.20 |
67.80 | 66.30 | 67.30 | 10,212 |
| 30 Mar 23 |
67.00000 -1.50 |
69.20 | 66.60 | 69.20 | 9,894 |
| 29 Mar 23 |
68.50000 +1.00 |
69.60 | 66.70 | 67.90 | 16,068 |
| 28 Mar 23 |
67.50000 -1.10 |
69.00 | 65.00 | 69.00 | 37,161 |
| 27 Mar 23 |
68.60000 +1.30 |
70.10 | 67.50 | 68.00 | 15,532 |
| 24 Mar 23 |
67.30000 -3.10 |
71.50 | 65.80 | 70.20 | 49,956 |
| 23 Mar 23 |
70.40000 -1.20 |
71.50 | 70.00 | 71.00 | 4,249 |
| 22 Mar 23 |
71.60000 +0.20 |
72.30 | 71.00 | 71.50 | 7,700 |
| 21 Mar 23 |
71.40000 -0.60 |
74.20 | 70.90 | 71.60 | 16,126 |
| 20 Mar 23 |
72.00000 +1.40 |
72.20 | 69.00 | 70.40 | 9,231 |
| 17 Mar 23 |
70.60000 -0.60 |
73.30 | 69.60 | 70.80 | 23,606 |
| 16 Mar 23 |
71.20000 +1.80 |
71.60 | 69.60 | 70.10 | 13,037 |
| 15 Mar 23 |
69.40000 -3.20 |
74.50 | 69.00 | 73.30 | 19,482 |
| 14 Mar 23 |
72.60000 +2.20 |
73.70 | 70.60 | 70.60 | 14,223 |
| 13 Mar 23 |
70.40000 -2.50 |
72.00 | 68.40 | 72.00 | 30,636 |
| 10 Mar 23 |
72.90000 -1.40 |
74.20 | 72.90 | 73.00 | 10,957 |
| 09 Mar 23 |
74.30000 -0.90 |
75.90 | 73.60 | 75.30 | 16,939 |
| 08 Mar 23 |
75.20000 +0.70 |
76.90 | 74.70 | 74.80 | 6,264 |
| 07 Mar 23 |
74.50000 +1.20 |
75.80 | 72.90 | 72.90 | 22,083 |
| 06 Mar 23 |
73.30000 -4.20 |
76.90 | 72.60 | 76.90 | 43,282 |
| 03 Mar 23 |
77.50000 -0.90 |
79.20 | 77.00 | 79.10 | 3,539 |
| 02 Mar 23 |
78.40000 +0.90 |
79.10 | 77.70 | 77.70 | 8,030 |
| 01 Mar 23 |
77.50000 -0.20 |
79.20 | 77.10 | 77.60 | 10,299 |
| 28 Feb 23 |
77.70000 +0.10 |
78.50 | 76.80 | 77.50 | 7,618 |
| 27 Feb 23 |
77.60000 -1.10 |
79.20 | 76.60 | 78.20 | 11,239 |
| 24 Feb 23 |
78.70000 -2.40 |
81.10 | 78.20 | 81.10 | 7,915 |
| 23 Feb 23 |
81.10000 +0.10 |
81.70 | 80.50 | 80.80 | 3,753 |
| 22 Feb 23 |
81.00000 -2.00 |
83.60 | 80.20 | 83.40 | 7,957 |
| 21 Feb 23 |
83.00000 +1.00 |
83.50 | 81.00 | 82.10 | 10,499 |
| 20 Feb 23 |
82.00000 +0.50 |
82.60 | 80.00 | 81.50 | 6,449 |
| 17 Feb 23 |
81.50000 -0.60 |
82.10 | 80.30 | 81.80 | 8,226 |
| 16 Feb 23 |
82.10000 +0.00 |
82.50 | 81.00 | 82.50 | 6,409 |
| 15 Feb 23 |
82.10000 +2.40 |
82.80 | 79.40 | 79.40 | 14,037 |
| 14 Feb 23 |
79.70000 +0.20 |
80.80 | 78.80 | 79.00 | 4,364 |
| 13 Feb 23 |
79.50000 +1.10 |
79.80 | 77.30 | 77.90 | 10,230 |
| 10 Feb 23 |
78.40000 -1.50 |
79.40 | 78.20 | 78.70 | 7,401 |
| 09 Feb 23 |
79.90000 +1.00 |
80.50 | 78.10 | 79.00 | 10,253 |
| 08 Feb 23 |
78.90000 -0.70 |
81.40 | 78.80 | 80.00 | 9,826 |
| 07 Feb 23 |
79.60000 -0.90 |
81.30 | 79.00 | 80.40 | 18,936 |
| 06 Feb 23 |
80.50000 +1.90 |
82.30 | 79.50 | 79.50 | 14,647 |
| 03 Feb 23 |
78.60000 -1.40 |
80.50 | 78.20 | 79.10 | 38,322 |
| 02 Feb 23 |
80.00000 -1.00 |
84.40 | 79.80 | 82.40 | 63,885 |
| 01 Feb 23 |
81.00000 -2.10 |
84.50 | 81.00 | 84.50 | 17,728 |
| 31 Jan 23 |
83.10000 +1.10 |
85.40 | 80.10 | 80.60 | 18,563 |
| 30 Jan 23 |
82.00000 -5.10 |
87.10 | 80.80 | 87.10 | 21,730 |
| 27 Jan 23 |
87.10000 +0.40 |
87.70 | 86.30 | 87.40 | 6,580 |
| 26 Jan 23 |
86.70000 +0.40 |
87.60 | 86.10 | 87.40 | 5,142 |
| 25 Jan 23 |
86.30000 -1.90 |
88.00 | 86.20 | 88.00 | 3,767 |
| 24 Jan 23 |
88.20000 +1.60 |
88.40 | 86.00 | 87.00 | 4,425 |
| 23 Jan 23 |
86.60000 -0.80 |
88.10 | 86.60 | 87.70 | 3,460 |
| 20 Jan 23 |
87.40000 +1.60 |
88.00 | 86.60 | 87.20 | 5,357 |
| 19 Jan 23 |
85.80000 -1.10 |
86.90 | 85.00 | 86.50 | 6,425 |
| 18 Jan 23 |
86.90000 +0.80 |
88.40 | 85.00 | 87.10 | 11,961 |
| 17 Jan 23 |
86.10000 -3.90 |
90.70 | 86.10 | 90.70 | 10,214 |
| 16 Jan 23 |
90.00000 -0.40 |
91.30 | 89.60 | 91.00 | 3,102 |
| 13 Jan 23 |
90.40000 +1.20 |
91.00 | 89.20 | 89.20 | 8,654 |
| 12 Jan 23 |
89.20000 +0.20 |
91.00 | 88.70 | 89.10 | 7,758 |
| 11 Jan 23 |
89.00000 -0.50 |
91.60 | 88.50 | 90.40 | 5,613 |
| 10 Jan 23 |
89.50000 -2.50 |
91.70 | 89.30 | 91.70 | 6,100 |
| 09 Jan 23 |
92.00000 -0.50 |
94.10 | 90.10 | 92.00 | 15,955 |
| 06 Jan 23 |
92.50000 +4.00 |
93.00 | 88.90 | 89.10 | 15,528 |
| 05 Jan 23 |
88.50000 +0.90 |
89.60 | 87.00 | 87.00 | 4,895 |
| 04 Jan 23 |
87.60000 +1.10 |
89.70 | 86.30 | 87.60 | 7,120 |
| 03 Jan 23 |
86.50000 -1.90 |
91.60 | 86.30 | 88.40 | 12,295 |
| 02 Jan 23 |
88.40000 +1.90 |
88.70 | 86.70 | 87.00 | 2,217 |
| 30 Dec 22 |
86.50000 +0.30 |
86.80 | 85.90 | 86.20 | 4,187 |
| 29 Dec 22 |
86.20000 +1.20 |
86.80 | 84.60 | 84.60 | 4,009 |
| 28 Dec 22 |
85.00000 -1.70 |
87.00 | 84.70 | 86.90 | 4,397 |
| 27 Dec 22 |
86.70000 +0.70 |
87.00 | 85.70 | 86.30 | 4,686 |
| 23 Dec 22 |
86.00000 +0.90 |
86.50 | 84.60 | 85.70 | 9,665 |
| 22 Dec 22 |
85.10000 -2.00 |
88.30 | 85.10 | 87.80 | 8,564 |
| 21 Dec 22 |
87.10000 -1.80 |
89.50 | 86.90 | 89.40 | 4,935 |
| 20 Dec 22 |
88.90000 -1.10 |
89.80 | 88.10 | 88.80 | 4,380 |
| 19 Dec 22 |
90.00000 +0.10 |
90.00 | 88.70 | 89.50 | 12,378 |
| 16 Dec 22 |
89.90000 +7.00 |
91.60 | 85.30 | 85.70 | 26,699 |
| 15 Dec 22 |
82.90000 -3.20 |
85.50 | 82.20 | 85.50 | 9,917 |
| 14 Dec 22 |
86.10000 -0.80 |
86.80 | 85.10 | 86.20 | 3,192 |
| 13 Dec 22 |
86.90000 -1.70 |
88.70 | 86.10 | 88.70 | 7,548 |
| 12 Dec 22 |
88.60000 +1.60 |
88.60 | 86.30 | 87.00 | 8,573 |
| 09 Dec 22 |
87.00000 +2.70 |
87.00 | 83.80 | 84.40 | 7,439 |
| 08 Dec 22 |
84.30000 +1.40 |
85.20 | 82.30 | 83.70 | 6,258 |
| 07 Dec 22 |
82.90000 -0.10 |
84.00 | 82.10 | 82.60 | 4,763 |
| 06 Dec 22 |
83.00000 -1.60 |
84.90 | 83.00 | 84.60 | 8,444 |
| 05 Dec 22 |
84.60000 +0.30 |
85.40 | 82.90 | 84.50 | 9,141 |
| 02 Dec 22 |
84.30000 +0.80 |
85.00 | 82.70 | 83.90 | 9,428 |
| 01 Dec 22 |
83.50000 -0.10 |
85.00 | 82.50 | 83.60 | 7,592 |
| 30 Nov 22 |
83.60000 +2.00 |
83.60 | 80.60 | 81.40 | 14,842 |
| 29 Nov 22 |
81.60000 +0.20 |
81.90 | 79.10 | 81.10 | 5,049 |
| 28 Nov 22 |
81.40000 -0.90 |
82.80 | 80.50 | 82.10 | 2,231 |
| 25 Nov 22 |
82.30000 -0.80 |
83.30 | 80.90 | 82.50 | 7,552 |
| 24 Nov 22 |
83.10000 +6.40 |
83.10 | 76.50 | 76.60 | 20,787 |
| 23 Nov 22 |
76.70000 -2.20 |
79.00 | 76.40 | 79.00 | 6,369 |
| 22 Nov 22 |
78.90000 -0.40 |
79.50 | 77.20 | 79.30 | 6,427 |
| 21 Nov 22 |
79.30000 +0.20 |
79.70 | 77.50 | 79.30 | 3,015 |
| 18 Nov 22 |
79.10000 +0.60 |
79.70 | 76.70 | 78.00 | 10,925 |
| 17 Nov 22 |
78.50000 +4.20 |
78.50 | 73.40 | 73.80 | 30,528 |
| 16 Nov 22 |
74.30000 +1.80 |
74.30 | 72.00 | 72.50 | 9,019 |
| 15 Nov 22 |
72.50000 +0.50 |
72.70 | 71.20 | 72.70 | 1,638 |
| 14 Nov 22 |
72.00000 -0.50 |
73.40 | 71.80 | 72.80 | 3,017 |
| 11 Nov 22 |
72.50000 +0.20 |
73.00 | 71.10 | 73.00 | 3,972 |
| 10 Nov 22 |
72.30000 -2.30 |
74.80 | 72.00 | 74.70 | 4,507 |
| 09 Nov 22 |
74.60000 +0.50 |
74.60 | 73.10 | 74.40 | 5,007 |
| 08 Nov 22 |
74.10000 +0.80 |
74.50 | 73.70 | 74.00 | 3,717 |
| 07 Nov 22 |
73.30000 +1.10 |
74.00 | 72.20 | 72.20 | 2,544 |
| 04 Nov 22 |
72.20000 -0.40 |
73.70 | 70.80 | 72.00 | 4,947 |
| 03 Nov 22 |
72.60000 +0.10 |
73.60 | 71.30 | 72.70 | 6,355 |
| 02 Nov 22 |
72.50000 -0.40 |
73.60 | 72.50 | 73.20 | 1,950 |
| 01 Nov 22 |
72.90000 -1.10 |
75.00 | 72.90 | 74.90 | 3,724 |
| 31 Oct 22 |
74.00000 -0.20 |
74.30 | 72.20 | 73.00 | 5,466 |
| 28 Oct 22 |
74.20000 -0.40 |
75.00 | 72.80 | 74.10 | 2,408 |
| 27 Oct 22 |
74.60000 -1.30 |
76.00 | 74.00 | 76.00 | 6,312 |
| 26 Oct 22 |
75.90000 +1.70 |
76.50 | 73.90 | 74.40 | 9,247 |
| 25 Oct 22 |
74.20000 +1.40 |
74.30 | 72.60 | 72.60 | 2,375 |
| 24 Oct 22 |
72.80000 +0.80 |
73.90 | 71.60 | 71.60 | 2,179 |
| 21 Oct 22 |
72.00000 +1.20 |
72.60 | 69.70 | 70.10 | 4,899 |
| 20 Oct 22 |
70.80000 -1.10 |
71.20 | 70.50 | 71.20 | 983 |
| 19 Oct 22 |
71.90000 -2.30 |
74.40 | 71.60 | 74.40 | 6,613 |
| 18 Oct 22 |
74.20000 +0.80 |
74.40 | 73.00 | 73.00 | 2,655 |
| 17 Oct 22 |
73.40000 +1.60 |
73.60 | 71.40 | 72.00 | 2,356 |
| 14 Oct 22 |
71.80000 +0.80 |
72.30 | 71.40 | 71.50 | 3,821 |
| 13 Oct 22 |
71.00000 +0.10 |
71.50 | 69.10 | 71.20 | 4,870 |
| 12 Oct 22 |
70.90000 +0.80 |
71.10 | 69.70 | 70.00 | 10,701 |
| 11 Oct 22 |
70.10000 -0.80 |
70.70 | 68.90 | 70.70 | 8,603 |
| 10 Oct 22 |
70.90000 -0.20 |
71.60 | 69.70 | 70.80 | 6,166 |
| 07 Oct 22 |
71.10000 -0.40 |
72.30 | 70.90 | 72.10 | 1,968 |
| 06 Oct 22 |
71.50000 -2.30 |
74.00 | 71.50 | 74.00 | 3,920 |
| 05 Oct 22 |
73.80000 -0.30 |
74.80 | 73.10 | 74.60 | 2,787 |
| 04 Oct 22 |
74.10000 +1.90 |
74.60 | 72.90 | 72.90 | 9,765 |
| 03 Oct 22 |
72.20000 +0.60 |
72.90 | 69.70 | 70.50 | 11,914 |
| 30 Sep 22 |
71.60000 +0.70 |
72.20 | 69.60 | 70.60 | 5,302 |
| 29 Sep 22 |
70.90000 +0.20 |
71.70 | 70.30 | 71.20 | 8,204 |
| 28 Sep 22 |
70.70000 -0.20 |
71.00 | 68.40 | 69.50 | 15,928 |
| 27 Sep 22 |
70.90000 +0.00 |
71.60 | 70.60 | 71.60 | 3,096 |
| 26 Sep 22 |
70.90000 +0.30 |
72.20 | 70.10 | 70.80 | 8,042 |
| 23 Sep 22 |
70.60000 -0.40 |
71.40 | 68.70 | 70.40 | 14,820 |
| 22 Sep 22 |
71.00000 -2.30 |
73.40 | 70.30 | 71.50 | 5,739 |
| 21 Sep 22 |
73.30000 +1.30 |
73.60 | 70.90 | 71.50 | 2,958 |
| 20 Sep 22 |
72.00000 +1.70 |
72.40 | 70.40 | 71.50 | 5,809 |
| 19 Sep 22 |
70.30000 -0.50 |
72.20 | 69.50 | 71.60 | 9,815 |
| 16 Sep 22 |
70.80000 -2.00 |
73.30 | 70.40 | 72.50 | 13,026 |
| 15 Sep 22 |
72.80000 +2.30 |
73.60 | 70.40 | 70.50 | 8,980 |
| 14 Sep 22 |
70.50000 -2.40 |
72.50 | 69.10 | 72.20 | 21,950 |
| 13 Sep 22 |
72.90000 -1.90 |
75.60 | 72.70 | 74.00 | 8,409 |
| 12 Sep 22 |
74.80000 +0.30 |
76.00 | 74.10 | 75.50 | 8,780 |
| 09 Sep 22 |
74.50000 +1.00 |
74.90 | 74.00 | 74.10 | 3,928 |
| 08 Sep 22 |
73.50000 +1.30 |
74.10 | 70.90 | 73.00 | 9,730 |
| 07 Sep 22 |
72.20000 +1.10 |
73.00 | 69.20 | 72.10 | 22,517 |
| 06 Sep 22 |
71.10000 -2.90 |
73.90 | 71.00 | 73.30 | 12,718 |
| 05 Sep 22 |
74.00000 -1.00 |
74.20 | 72.00 | 72.70 | 9,319 |
| 02 Sep 22 |
75.00000 +2.30 |
75.00 | 72.30 | 72.30 | 8,325 |
| 01 Sep 22 |
72.70000 -2.80 |
74.70 | 72.10 | 74.10 | 17,659 |
| 31 Aug 22 |
75.50000 -2.50 |
77.90 | 75.00 | 77.30 | 11,621 |
| 30 Aug 22 |
78.00000 +0.90 |
80.00 | 76.50 | 76.50 | 17,303 |
| 29 Aug 22 |
77.10000 -2.90 |
79.90 | 75.00 | 79.90 | 31,447 |
| 26 Aug 22 |
80.00000 +0.30 |
81.40 | 77.90 | 80.00 | 41,081 |
| 25 Aug 22 |
79.70000 -5.10 |
85.40 | 79.60 | 84.80 | 19,325 |
| 24 Aug 22 |
84.80000 +0.40 |
85.00 | 84.40 | 84.70 | 3,410 |
| 23 Aug 22 |
84.40000 +0.40 |
85.00 | 83.10 | 83.10 | 8,305 |
| 22 Aug 22 |
84.00000 -2.40 |
86.80 | 83.10 | 86.00 | 13,075 |
| 19 Aug 22 |
86.40000 +0.40 |
87.00 | 85.10 | 86.10 | 6,617 |
| 18 Aug 22 |
86.00000 -1.10 |
87.40 | 84.50 | 87.40 | 7,694 |
| 17 Aug 22 |
87.10000 -0.20 |
87.90 | 86.40 | 87.10 | 14,771 |
| 16 Aug 22 |
87.30000 +2.80 |
87.40 | 84.70 | 85.90 | 23,543 |
| 15 Aug 22 |
84.50000 +0.80 |
84.80 | 82.50 | 83.60 | 12,473 |
| 12 Aug 22 |
83.70000 +0.30 |
84.00 | 82.20 | 83.10 | 11,672 |
| 11 Aug 22 |
83.40000 +1.80 |
83.60 | 81.50 | 81.50 | 4,073 |
| 10 Aug 22 |
81.60000 -1.20 |
83.00 | 81.50 | 83.00 | 2,882 |
| 09 Aug 22 |
82.80000 -1.30 |
84.00 | 82.20 | 82.80 | 3,140 |
| 08 Aug 22 |
84.10000 +0.80 |
84.60 | 82.60 | 83.40 | 4,434 |
| 05 Aug 22 |
83.30000 -1.30 |
84.20 | 82.20 | 84.00 | 3,232 |
| 04 Aug 22 |
84.60000 -0.70 |
86.00 | 84.10 | 86.00 | 11,791 |
| 03 Aug 22 |
85.30000 +0.90 |
86.00 | 82.60 | 85.30 | 24,100 |
| 02 Aug 22 |
84.40000 +1.40 |
84.70 | 81.90 | 82.50 | 4,108 |
| 01 Aug 22 |
83.00000 +0.40 |
84.00 | 81.30 | 83.10 | 4,035 |
| 29 Jul 22 |
82.60000 -1.40 |
85.00 | 82.20 | 84.00 | 11,963 |
| 28 Jul 22 |
84.00000 +0.40 |
84.00 | 81.20 | 84.00 | 8,789 |
| 27 Jul 22 |
83.60000 +4.20 |
83.70 | 78.70 | 79.00 | 25,778 |
| 26 Jul 22 |
79.40000 +2.40 |
80.00 | 76.20 | 76.20 | 2,453 |
| 25 Jul 22 |
77.00000 +0.50 |
78.10 | 76.50 | 77.20 | 3,959 |
| 22 Jul 22 |
76.50000 -3.10 |
80.70 | 76.50 | 79.90 | 6,098 |
| 21 Jul 22 |
79.60000 +0.70 |
80.70 | 79.20 | 79.20 | 7,582 |
| 20 Jul 22 |
78.90000 -0.70 |
79.90 | 78.20 | 79.30 | 3,312 |
| 19 Jul 22 |
79.60000 +3.80 |
79.60 | 75.00 | 75.90 | 9,391 |
| 18 Jul 22 |
75.80000 +0.80 |
76.00 | 75.00 | 75.00 | 1,428 |
| 15 Jul 22 |
75.00000 +2.30 |
75.70 | 73.50 | 73.50 | 8,846 |
| 14 Jul 22 |
72.70000 -1.80 |
74.50 | 72.60 | 73.20 | 4,004 |
| 13 Jul 22 |
74.50000 +0.50 |
75.00 | 72.90 | 73.80 | 6,730 |
| 12 Jul 22 |
74.00000 -1.80 |
75.00 | 73.90 | 75.00 | 4,293 |
| 11 Jul 22 |
75.80000 +1.10 |
76.90 | 73.90 | 73.90 | 2,673 |
| 08 Jul 22 |
74.70000 -1.10 |
75.30 | 74.00 | 74.80 | 3,101 |
| 07 Jul 22 |
75.80000 +1.50 |
75.90 | 74.80 | 75.30 | 4,240 |
| 06 Jul 22 |
74.30000 -2.00 |
77.10 | 72.90 | 76.30 | 9,457 |
| 05 Jul 22 |
76.30000 -2.20 |
78.40 | 74.60 | 78.30 | 6,721 |
| 04 Jul 22 |
78.50000 +1.10 |
78.80 | 76.90 | 77.40 | 7,402 |
| 01 Jul 22 |
77.40000 +0.90 |
77.80 | 75.80 | 77.00 | 4,914 |
| 30 Jun 22 |
76.50000 -0.50 |
77.60 | 74.90 | 77.60 | 8,144 |
| 29 Jun 22 |
77.00000 -2.50 |
81.00 | 76.70 | 79.70 | 19,003 |
| 28 Jun 22 |
79.50000 +2.50 |
79.80 | 77.00 | 77.00 | 7,304 |
| 27 Jun 22 |
77.00000 -0.40 |
79.20 | 75.80 | 76.60 | 8,156 |
| 24 Jun 22 |
77.40000 +2.50 |
81.40 | 75.60 | 75.90 | 24,326 |
| 23 Jun 22 |
74.90000 +1.30 |
75.50 | 73.20 | 74.90 | 2,416 |
| 22 Jun 22 |
73.60000 -3.60 |
77.00 | 72.60 | 77.00 | 12,746 |
| 21 Jun 22 |
77.20000 +0.50 |
80.00 | 76.70 | 76.90 | 11,331 |
| 20 Jun 22 |
76.70000 +2.70 |
77.40 | 73.10 | 73.10 | 4,497 |
| 17 Jun 22 |
74.00000 +4.00 |
75.80 | 71.20 | 71.20 | 9,203 |
| 16 Jun 22 |
70.00000 -3.00 |
73.70 | 69.70 | 73.70 | 8,063 |
| 15 Jun 22 |
73.00000 +2.00 |
73.70 | 71.60 | 72.40 | 6,321 |
| 14 Jun 22 |
71.00000 -1.10 |
74.50 | 70.90 | 74.50 | 7,599 |
| 13 Jun 22 |
72.10000 -2.90 |
76.20 | 71.80 | 74.40 | 10,293 |
| 10 Jun 22 |
75.00000 -5.10 |
80.50 | 74.50 | 80.50 | 22,975 |
| 09 Jun 22 |
80.10000 -2.10 |
83.50 | 79.40 | 82.10 | 17,912 |
| 08 Jun 22 |
82.20000 +3.00 |
82.60 | 79.60 | 79.80 | 19,801 |
| 07 Jun 22 |
79.20000 -0.20 |
79.80 | 77.20 | 78.60 | 10,693 |
| 06 Jun 22 |
79.40000 +0.90 |
80.00 | 78.60 | 78.60 | 3,719 |
| 03 Jun 22 |
78.50000 +0.30 |
81.00 | 78.00 | 78.40 | 12,985 |
| 02 Jun 22 |
78.20000 +4.20 |
78.50 | 74.50 | 74.50 | 21,922 |
| 01 Jun 22 |
74.00000 -0.20 |
74.60 | 73.10 | 74.40 | 3,531 |
| 31 May 22 |
74.20000 +0.80 |
74.50 | 72.60 | 73.80 | 6,317 |
| 30 May 22 |
73.40000 -0.90 |
74.60 | 73.00 | 73.90 | 9,128 |
| 27 May 22 |
74.30000 +1.50 |
74.60 | 72.70 | 73.00 | 6,625 |
| 26 May 22 |
72.80000 +1.20 |
73.00 | 71.60 | 72.50 | 1,705 |
| 25 May 22 |
71.60000 -0.20 |
74.00 | 71.40 | 72.10 | 5,195 |
| 24 May 22 |
71.80000 -1.40 |
73.40 | 70.30 | 72.60 | 12,419 |
| 23 May 22 |
73.20000 -1.80 |
76.00 | 72.50 | 75.90 | 6,976 |
| 20 May 22 |
75.00000 +1.90 |
75.70 | 72.10 | 72.10 | 21,076 |
| 19 May 22 |
73.10000 +3.60 |
73.40 | 65.10 | 67.30 | 13,828 |
| 18 May 22 |
69.50000 +1.50 |
72.00 | 69.50 | 69.70 | 18,402 |
| 17 May 22 |
68.00000 +5.20 |
68.80 | 62.50 | 62.80 | 29,140 |
| 16 May 22 |
62.80000 -0.10 |
63.20 | 62.00 | 63.20 | 2,932 |
| 13 May 22 |
62.90000 +0.30 |
64.00 | 62.00 | 62.60 | 7,090 |
| 12 May 22 |
62.60000 +0.50 |
62.70 | 59.90 | 61.60 | 10,682 |
| 11 May 22 |
62.10000 -1.40 |
63.50 | 61.40 | 63.00 | 7,000 |
| 10 May 22 |
63.50000 +0.70 |
63.50 | 62.50 | 62.70 | 3,772 |
| 09 May 22 |
62.80000 +0.00 |
63.60 | 61.20 | 62.30 | 9,009 |
| 06 May 22 |
62.80000 -0.30 |
63.90 | 62.40 | 63.90 | 5,462 |
| 05 May 22 |
63.10000 -1.90 |
65.90 | 63.10 | 65.90 | 4,418 |
| 04 May 22 |
65.00000 -0.20 |
66.30 | 64.40 | 65.20 | 3,897 |
| 03 May 22 |
65.20000 +1.20 |
65.30 | 64.20 | 64.60 | 1,592 |
| 02 May 22 |
64.00000 -1.60 |
65.80 | 64.00 | 65.80 | 1,338 |
| 29 Apr 22 |
65.60000 +1.90 |
65.90 | 64.00 | 64.00 | 6,547 |
| 28 Apr 22 |
63.70000 +0.30 |
64.50 | 63.10 | 63.80 | 5,099 |
| 27 Apr 22 |
63.40000 -1.00 |
65.00 | 62.70 | 64.30 | 4,676 |
| 26 Apr 22 |
64.40000 -2.60 |
67.00 | 64.40 | 66.90 | 12,869 |
| 25 Apr 22 |
67.00000 +1.80 |
67.00 | 63.60 | 63.70 | 11,817 |
| 22 Apr 22 |
65.20000 +0.10 |
65.70 | 64.30 | 65.00 | 2,941 |
| 21 Apr 22 |
65.10000 +0.50 |
65.60 | 64.10 | 64.10 | 3,222 |
| 20 Apr 22 |
64.60000 -0.10 |
65.00 | 64.00 | 64.20 | 3,221 |
| 19 Apr 22 |
64.70000 -1.30 |
66.40 | 64.50 | 66.40 | 2,567 |
| 14 Apr 22 |
66.00000 -1.70 |
69.00 | 64.00 | 68.00 | 39,124 |
| 13 Apr 22 |
67.70000 +0.80 |
67.80 | 66.30 | 67.80 | 6,562 |
| 12 Apr 22 |
66.90000 +2.90 |
67.50 | 62.70 | 63.50 | 14,339 |
| 11 Apr 22 |
64.00000 -4.00 |
68.40 | 63.50 | 67.80 | 16,456 |
| 08 Apr 22 |
68.00000 +4.50 |
69.00 | 64.00 | 64.50 | 25,960 |
| 07 Apr 22 |
63.50000 +0.20 |
64.00 | 62.50 | 63.30 | 12,318 |
| 06 Apr 22 |
63.30000 +0.30 |
63.50 | 61.60 | 62.90 | 11,418 |
| 05 Apr 22 |
63.00000 -0.50 |
64.00 | 62.30 | 63.50 | 7,248 |
| 04 Apr 22 |
63.50000 +1.40 |
64.10 | 61.00 | 61.90 | 12,583 |
| 01 Apr 22 |
62.10000 +0.80 |
62.80 | 60.00 | 60.70 | 11,220 |
| 31 Mar 22 |
61.30000 -0.20 |
63.00 | 60.60 | 61.00 | 21,538 |
| 30 Mar 22 |
61.50000 +6.40 |
62.60 | 59.00 | 61.10 | 43,177 |
| 29 Mar 22 |
55.10000 -0.50 |
57.00 | 55.00 | 56.00 | 5,320 |
| 28 Mar 22 |
55.60000 +2.10 |
56.10 | 54.00 | 54.00 | 7,662 |
| 25 Mar 22 |
53.50000 +1.30 |
55.30 | 52.00 | 52.20 | 7,881 |
| 24 Mar 22 |
52.20000 -0.40 |
55.10 | 52.20 | 52.80 | 9,374 |
| 23 Mar 22 |
52.60000 +0.40 |
53.20 | 51.70 | 52.20 | 2,352 |
| 22 Mar 22 |
52.20000 +0.20 |
52.40 | 50.90 | 51.10 | 2,379 |
| 21 Mar 22 |
52.00000 -0.10 |
52.30 | 51.20 | 52.30 | 684 |
| 18 Mar 22 |
52.10000 +0.60 |
52.60 | 51.00 | 51.00 | 1,829 |
| 17 Mar 22 |
51.50000 +1.90 |
54.50 | 50.80 | 51.00 | 8,932 |
| 16 Mar 22 |
49.60000 +0.60 |
52.60 | 48.95 | 49.15 | 6,707 |
| 15 Mar 22 |
49.00000 +1.30 |
49.00 | 47.00 | 47.95 | 4,511 |
| 14 Mar 22 |
47.70000 +2.80 |
48.40 | 44.80 | 44.80 | 4,034 |
| 11 Mar 22 |
44.90000 +0.00 |
47.15 | 44.90 | 45.10 | 3,840 |
| 10 Mar 22 |
44.90000 -0.50 |
46.15 | 44.45 | 46.15 | 4,051 |
| 09 Mar 22 |
45.40000 +1.30 |
46.75 | 44.10 | 44.15 | 9,151 |
| 08 Mar 22 |
44.10000 +0.90 |
44.75 | 42.00 | 42.50 | 6,760 |
| 07 Mar 22 |
43.20000 -2.00 |
46.35 | 41.15 | 45.20 | 17,956 |
| 04 Mar 22 |
45.20000 -3.05 |
47.65 | 45.00 | 47.15 | 10,515 |
| 03 Mar 22 |
48.25000 -1.30 |
51.50 | 47.35 | 50.80 | 2,526 |
| 02 Mar 22 |
49.55000 +0.45 |
50.40 | 48.20 | 49.50 | 4,782 |
| 01 Mar 22 |
49.10000 +1.10 |
49.50 | 47.20 | 48.15 | 5,654 |
| 28 Feb 22 |
48.00000 +0.80 |
48.20 | 45.05 | 46.50 | 3,827 |
| 25 Feb 22 |
47.20000 +1.80 |
47.35 | 45.00 | 45.05 | 4,434 |
| 24 Feb 22 |
45.40000 -0.30 |
46.95 | 43.30 | 45.00 | 15,298 |
| 23 Feb 22 |
45.70000 -1.30 |
49.80 | 45.70 | 48.20 | 5,271 |
| 22 Feb 22 |
47.00000 -1.05 |
48.35 | 44.25 | 46.00 | 19,223 |
| 21 Feb 22 |
48.05000 -2.75 |
51.00 | 48.05 | 50.20 | 6,250 |
| 18 Feb 22 |
50.80000 +0.30 |
52.20 | 49.70 | 50.10 | 4,423 |
| 17 Feb 22 |
50.50000 -2.30 |
53.90 | 50.50 | 52.60 | 1,780 |
| 16 Feb 22 |
52.80000 +0.30 |
53.80 | 52.20 | 52.20 | 1,514 |
| 15 Feb 22 |
52.50000 +0.90 |
54.00 | 52.00 | 52.00 | 1,735 |
| 14 Feb 22 |
51.60000 -4.80 |
52.70 | 50.30 | 51.40 | 13,419 |
| 11 Feb 22 |
56.40000 -0.50 |
57.00 | 55.50 | 56.20 | 2,551 |
| 10 Feb 22 |
56.90000 +2.90 |
57.00 | 54.60 | 54.60 | 6,070 |
| 09 Feb 22 |
54.00000 -1.30 |
55.10 | 53.90 | 54.30 | 3,957 |
| 08 Feb 22 |
55.30000 +0.60 |
55.30 | 53.80 | 54.60 | 2,210 |
| 07 Feb 22 |
54.70000 +3.70 |
55.00 | 50.60 | 50.60 | 9,086 |
| 04 Feb 22 |
51.00000 -1.50 |
52.70 | 50.40 | 52.50 | 4,729 |
| 03 Feb 22 |
52.50000 -2.30 |
54.90 | 52.50 | 53.90 | 8,801 |
| 02 Feb 22 |
54.80000 +6.10 |
54.80 | 48.25 | 48.25 | 15,612 |
| 01 Feb 22 |
48.70000 +0.45 |
48.70 | 48.15 | 48.65 | 2,529 |
| 31 Jan 22 |
48.25000 -1.10 |
51.00 | 48.10 | 49.80 | 4,727 |
| 28 Jan 22 |
49.35000 +2.00 |
49.55 | 47.00 | 47.40 | 5,672 |
| 27 Jan 22 |
47.35000 -1.10 |
48.65 | 46.75 | 47.65 | 1,471 |
| 26 Jan 22 |
48.45000 +3.80 |
49.00 | 45.20 | 45.75 | 11,224 |
| 25 Jan 22 |
44.65000 -0.35 |
45.70 | 43.40 | 44.90 | 9,055 |
| 24 Jan 22 |
45.00000 -2.85 |
48.85 | 44.80 | 48.05 | 20,728 |
| 21 Jan 22 |
47.85000 -2.45 |
49.60 | 47.75 | 49.20 | 2,882 |
| 20 Jan 22 |
50.30000 +0.70 |
51.10 | 47.20 | 48.25 | 7,551 |
| 19 Jan 22 |
49.60000 +3.00 |
50.10 | 46.50 | 46.50 | 11,269 |
| 18 Jan 22 |
46.60000 -1.60 |
48.45 | 46.50 | 48.45 | 5,211 |
| 17 Jan 22 |
48.20000 -0.45 |
48.70 | 47.60 | 48.20 | 3,760 |
| 14 Jan 22 |
48.65000 -0.55 |
49.60 | 48.30 | 49.50 | 4,358 |
| 13 Jan 22 |
49.20000 -1.40 |
51.00 | 49.20 | 50.00 | 1,604 |
| 12 Jan 22 |
50.60000 -0.30 |
51.30 | 50.00 | 50.10 | 1,595 |
| 11 Jan 22 |
50.90000 -0.20 |
51.50 | 50.30 | 50.40 | 1,641 |
| 10 Jan 22 |
51.10000 +2.20 |
51.10 | 48.60 | 49.50 | 9,977 |
| 07 Jan 22 |
48.90000 -2.60 |
51.00 | 48.85 | 51.00 | 11,659 |
| 06 Jan 22 |
51.50000 -0.20 |
52.20 | 51.40 | 51.50 | 3,820 |
| 05 Jan 22 |
51.70000 -1.30 |
53.60 | 51.50 | 52.70 | 9,675 |
| 04 Jan 22 |
53.00000 -2.30 |
56.30 | 52.50 | 55.10 | 17,588 |
| 03 Jan 22 |
55.30000 -3.70 |
59.50 | 55.30 | 58.90 | 4,776 |
| 30 Dec 21 |
59.00000 -0.50 |
59.00 | 56.70 | 57.30 | 11,460 |
| 29 Dec 21 |
59.50000 +2.50 |
59.50 | 55.70 | 56.30 | 11,628 |
| 28 Dec 21 |
57.00000 -1.20 |
58.50 | 56.60 | 58.40 | 4,266 |
| 27 Dec 21 |
58.20000 -0.80 |
59.90 | 58.00 | 58.70 | 4,282 |
| 23 Dec 21 |
59.00000 +2.00 |
59.40 | 56.40 | 57.20 | 7,576 |
| 22 Dec 21 |
57.00000 +0.40 |
57.90 | 56.20 | 57.00 | 3,056 |
| 21 Dec 21 |
56.60000 +0.80 |
57.30 | 55.50 | 55.70 | 5,462 |
| 20 Dec 21 |
55.80000 -0.20 |
56.80 | 54.10 | 56.50 | 10,219 |
| 17 Dec 21 |
56.00000 +0.50 |
56.70 | 55.00 | 56.00 | 9,779 |
| 16 Dec 21 |
55.50000 -4.40 |
64.70 | 55.50 | 61.50 | 48,019 |
| 15 Dec 21 |
59.90000 +7.10 |
61.00 | 56.60 | 56.60 | 49,400 |
| 14 Dec 21 |
52.80000 +0.10 |
55.50 | 50.50 | 52.70 | 14,599 |
| 13 Dec 21 |
52.70000 +2.90 |
52.90 | 49.05 | 50.80 | 8,378 |
| 10 Dec 21 |
49.80000 -3.80 |
53.20 | 49.80 | 53.00 | 18,595 |
| 09 Dec 21 |
53.60000 +6.30 |
56.20 | 48.40 | 50.20 | 35,916 |
| 08 Dec 21 |
47.30000 +1.75 |
48.20 | 44.90 | 44.90 | 10,025 |
| 07 Dec 21 |
45.55000 +1.05 |
45.80 | 44.05 | 44.80 | 10,938 |
| 06 Dec 21 |
44.50000 -1.00 |
45.90 | 44.30 | 45.30 | 8,043 |
| 03 Dec 21 |
45.50000 +1.55 |
46.30 | 42.50 | 44.10 | 14,060 |
| 02 Dec 21 |
43.95000 -1.55 |
45.30 | 43.90 | 45.30 | 3,643 |
| 01 Dec 21 |
45.50000 +0.50 |
45.50 | 43.60 | 45.35 | 4,432 |
| 30 Nov 21 |
45.00000 -0.55 |
46.20 | 44.05 | 44.05 | 6,426 |
| 29 Nov 21 |
45.55000 -2.05 |
48.15 | 44.50 | 47.25 | 11,040 |
| 26 Nov 21 |
47.60000 +0.15 |
47.95 | 46.00 | 46.90 | 16,134 |
| 25 Nov 21 |
47.45000 +0.90 |
47.60 | 46.50 | 46.55 | 2,332 |
| 24 Nov 21 |
46.55000 -0.80 |
47.30 | 46.55 | 46.80 | 1,721 |
| 23 Nov 21 |
47.35000 +0.50 |
47.35 | 44.00 | 46.05 | 19,153 |
| 22 Nov 21 |
46.85000 -0.15 |
47.40 | 45.90 | 47.00 | 10,500 |
| 19 Nov 21 |
47.00000 -2.15 |
48.65 | 46.40 | 48.30 | 15,692 |
| 18 Nov 21 |
49.15000 -0.35 |
49.60 | 48.60 | 49.20 | 5,495 |
| 17 Nov 21 |
49.50000 -1.00 |
50.80 | 49.45 | 50.00 | 1,454 |
| 16 Nov 21 |
50.50000 +1.40 |
50.70 | 49.15 | 49.15 | 3,567 |
| 15 Nov 21 |
49.10000 -0.25 |
50.10 | 49.10 | 50.10 | 1,722 |
| 12 Nov 21 |
49.35000 -0.55 |
50.00 | 49.10 | 49.10 | 423 |
| 11 Nov 21 |
49.90000 -0.20 |
50.30 | 49.30 | 49.55 | 1,491 |
| 10 Nov 21 |
50.10000 +0.50 |
50.50 | 49.30 | 49.30 | 4,751 |
| 09 Nov 21 |
49.60000 -1.40 |
51.00 | 49.60 | 50.50 | 2,360 |
| 08 Nov 21 |
51.00000 +0.80 |
51.50 | 49.45 | 50.20 | 6,464 |
| 05 Nov 21 |
50.20000 -1.20 |
52.00 | 50.20 | 51.40 | 5,185 |
| 04 Nov 21 |
51.40000 -0.30 |
52.00 | 51.10 | 52.00 | 2,762 |
| 03 Nov 21 |
51.70000 +1.00 |
53.70 | 51.00 | 51.10 | 4,559 |
| 02 Nov 21 |
50.70000 -1.00 |
52.30 | 50.50 | 51.40 | 4,689 |
| 01 Nov 21 |
51.70000 +0.70 |
53.00 | 50.20 | 51.20 | 4,141 |
| 29 Oct 21 |
51.00000 -0.80 |
51.80 | 50.40 | 51.80 | 3,231 |
| 28 Oct 21 |
51.80000 -0.80 |
52.70 | 51.60 | 52.60 | 2,849 |
| 27 Oct 21 |
52.60000 -1.50 |
54.00 | 51.70 | 54.00 | 4,871 |
| 26 Oct 21 |
54.10000 -0.40 |
56.20 | 53.70 | 53.70 | 5,646 |
| 25 Oct 21 |
54.50000 -1.50 |
56.50 | 53.80 | 55.20 | 9,158 |
| 22 Oct 21 |
56.00000 +2.00 |
56.20 | 53.80 | 54.70 | 10,166 |
| 21 Oct 21 |
54.00000 +0.50 |
54.30 | 52.70 | 53.60 | 8,302 |
| 20 Oct 21 |
53.50000 +0.20 |
54.10 | 52.70 | 53.60 | 4,412 |
| 19 Oct 21 |
53.30000 +1.90 |
55.90 | 52.60 | 54.10 | 15,614 |
| 18 Oct 21 |
51.40000 -0.80 |
52.00 | 51.20 | 51.30 | 3,372 |
| 15 Oct 21 |
52.20000 +1.40 |
53.20 | 50.40 | 51.00 | 9,860 |
| 14 Oct 21 |
50.80000 +0.85 |
50.80 | 49.80 | 49.90 | 3,208 |
| 13 Oct 21 |
49.95000 +0.10 |
50.90 | 49.80 | 49.85 | 1,843 |
| 12 Oct 21 |
49.85000 +0.05 |
50.40 | 49.80 | 49.80 | 2,464 |
| 11 Oct 21 |
49.80000 -0.05 |
50.60 | 49.80 | 49.80 | 4,131 |
| 08 Oct 21 |
49.85000 -0.10 |
52.40 | 49.85 | 50.90 | 5,938 |
| 07 Oct 21 |
49.95000 +0.15 |
50.50 | 49.50 | 50.40 | 6,223 |
| 06 Oct 21 |
49.80000 -2.30 |
52.30 | 49.50 | 52.30 | 10,273 |
| 05 Oct 21 |
52.10000 +1.40 |
53.20 | 51.00 | 51.60 | 9,164 |
| 04 Oct 21 |
50.70000 +1.75 |
54.10 | 49.00 | 51.30 | 20,971 |
| 01 Oct 21 |
48.95000 -0.55 |
50.10 | 48.40 | 49.65 | 9,912 |
| 30 Sep 21 |
49.50000 -2.50 |
52.20 | 49.00 | 51.90 | 10,351 |
| 29 Sep 21 |
52.00000 +3.00 |
52.60 | 49.20 | 49.65 | 18,856 |
| 28 Sep 21 |
49.00000 -0.90 |
51.00 | 49.00 | 50.40 | 5,863 |
| 27 Sep 21 |
49.90000 -0.70 |
51.40 | 49.55 | 50.30 | 6,467 |
| 24 Sep 21 |
50.60000 -1.20 |
51.70 | 50.00 | 51.70 | 4,920 |
| 23 Sep 21 |
51.80000 +1.85 |
51.80 | 49.95 | 49.95 | 3,932 |
| 22 Sep 21 |
49.95000 -1.05 |
52.20 | 49.70 | 50.30 | 4,565 |
| 21 Sep 21 |
51.00000 -0.80 |
53.80 | 50.20 | 51.00 | 7,356 |
| 20 Sep 21 |
51.80000 -2.90 |
54.00 | 50.50 | 54.00 | 7,669 |
| 17 Sep 21 |
54.70000 +0.40 |
54.80 | 54.00 | 54.30 | 1,465 |
| 16 Sep 21 |
54.30000 +0.50 |
54.60 | 52.70 | 53.10 | 3,442 |
| 15 Sep 21 |
53.80000 -1.60 |
55.20 | 53.60 | 54.60 | 3,680 |
| 14 Sep 21 |
55.40000 +2.20 |
55.80 | 52.30 | 53.00 | 5,448 |
| 13 Sep 21 |
53.20000 -1.30 |
54.10 | 53.00 | 54.10 | 2,354 |
| 10 Sep 21 |
54.50000 -1.10 |
56.50 | 54.30 | 54.80 | 4,004 |
| 09 Sep 21 |
55.60000 +1.60 |
56.10 | 53.50 | 53.70 | 2,521 |
| 08 Sep 21 |
54.00000 -1.50 |
56.50 | 53.70 | 55.20 | 3,954 |
| 07 Sep 21 |
55.50000 +0.30 |
56.60 | 54.40 | 56.10 | 5,721 |
| 06 Sep 21 |
55.20000 +0.20 |
56.70 | 54.00 | 55.30 | 5,313 |
| 03 Sep 21 |
55.00000 +0.50 |
56.10 | 53.50 | 54.50 | 9,416 |
| 02 Sep 21 |
54.50000 +3.00 |
54.50 | 51.20 | 51.20 | 6,578 |
| 01 Sep 21 |
51.50000 -0.50 |
52.80 | 50.30 | 52.80 | 3,083 |
| 31 Aug 21 |
52.00000 +0.00 |
53.50 | 52.00 | 52.80 | 5,289 |
| 30 Aug 21 |
52.00000 +0.30 |
52.60 | 51.20 | 51.80 | 2,552 |
| 27 Aug 21 |
51.70000 -0.10 |
52.10 | 51.30 | 51.50 | 2,130 |
| 26 Aug 21 |
51.80000 +0.70 |
52.00 | 50.50 | 51.20 | 5,234 |
| 25 Aug 21 |
51.10000 +1.25 |
52.00 | 49.20 | 49.70 | 7,583 |
| 24 Aug 21 |
49.85000 +0.45 |
49.85 | 48.45 | 48.95 | 7,906 |
| 23 Aug 21 |
49.40000 -0.90 |
50.10 | 48.00 | 49.65 | 12,919 |
| 20 Aug 21 |
50.30000 -0.10 |
50.30 | 49.00 | 50.10 | 4,213 |
| 19 Aug 21 |
50.40000 -0.80 |
51.50 | 49.65 | 51.40 | 11,040 |
| 18 Aug 21 |
51.20000 -0.90 |
52.00 | 50.50 | 52.00 | 4,365 |
| 17 Aug 21 |
52.10000 +0.40 |
52.30 | 49.85 | 51.60 | 6,979 |
| 16 Aug 21 |
51.70000 -1.00 |
52.80 | 51.50 | 52.00 | 2,430 |
| 13 Aug 21 |
52.70000 +0.50 |
53.10 | 51.40 | 52.10 | 3,767 |
| 12 Aug 21 |
52.20000 -1.40 |
54.10 | 52.10 | 53.40 | 5,955 |
| 11 Aug 21 |
53.60000 -1.90 |
56.80 | 53.60 | 55.00 | 5,187 |
| 10 Aug 21 |
55.50000 +1.50 |
56.50 | 53.20 | 53.60 | 8,978 |
| 09 Aug 21 |
54.00000 -1.40 |
56.60 | 53.40 | 56.60 | 6,560 |
| 06 Aug 21 |
55.40000 +2.80 |
57.00 | 53.90 | 55.00 | 14,364 |
| 05 Aug 21 |
52.60000 -0.50 |
52.80 | 46.95 | 51.90 | 50,759 |
| 04 Aug 21 |
53.10000 -2.20 |
55.30 | 53.10 | 55.30 | 8,610 |
| 03 Aug 21 |
55.30000 -1.20 |
57.40 | 55.10 | 57.40 | 2,837 |
| 02 Aug 21 |
56.50000 -0.80 |
58.40 | 56.50 | 57.30 | 2,758 |
| 30 Jul 21 |
57.30000 +1.20 |
57.30 | 55.50 | 55.80 | 1,736 |
| 29 Jul 21 |
56.10000 -0.10 |
56.80 | 55.60 | 56.60 | 3,705 |
| 28 Jul 21 |
56.20000 +0.50 |
56.30 | 55.00 | 55.30 | 3,913 |
| 27 Jul 21 |
55.70000 +0.50 |
58.60 | 55.00 | 55.40 | 11,851 |
| 26 Jul 21 |
55.20000 -4.00 |
58.50 | 52.90 | 58.00 | 31,743 |
| 23 Jul 21 |
59.20000 +0.70 |
59.30 | 58.40 | 59.30 | 1,822 |
| 22 Jul 21 |
58.50000 +1.10 |
59.90 | 57.30 | 57.50 | 4,410 |
| 21 Jul 21 |
57.40000 +0.10 |
58.40 | 57.10 | 57.20 | 3,786 |
| 20 Jul 21 |
57.30000 -1.00 |
59.70 | 57.30 | 59.50 | 5,843 |
| 19 Jul 21 |
58.30000 -1.80 |
60.70 | 57.60 | 60.60 | 7,123 |
| 16 Jul 21 |
60.10000 +0.50 |
61.10 | 59.30 | 59.60 | 3,125 |
| 15 Jul 21 |
59.60000 +0.20 |
60.10 | 59.50 | 59.60 | 2,963 |
| 14 Jul 21 |
59.40000 -1.40 |
60.60 | 59.40 | 60.50 | 3,032 |
| 13 Jul 21 |
60.80000 -2.00 |
62.60 | 60.50 | 61.60 | 2,968 |
| 12 Jul 21 |
62.80000 +2.80 |
62.80 | 60.70 | 61.90 | 5,192 |
| 09 Jul 21 |
60.00000 +1.10 |
60.80 | 58.40 | 59.00 | 6,945 |
| 08 Jul 21 |
58.90000 -1.60 |
60.70 | 58.20 | 60.20 | 6,890 |
| 07 Jul 21 |
60.50000 -0.10 |
61.00 | 60.10 | 60.70 | 2,795 |
| 06 Jul 21 |
60.60000 -2.00 |
63.00 | 60.20 | 62.90 | 6,136 |
| 05 Jul 21 |
62.60000 -0.50 |
63.20 | 62.60 | 63.20 | 2,926 |
| 02 Jul 21 |
63.10000 -0.20 |
64.10 | 62.60 | 63.20 | 6,085 |
| 01 Jul 21 |
63.30000 +0.20 |
63.90 | 62.70 | 63.00 | 3,174 |
| 30 Jun 21 |
63.10000 +0.10 |
64.30 | 61.40 | 63.60 | 10,297 |
| 29 Jun 21 |
63.00000 +0.00 |
64.40 | 62.50 | 63.50 | 10,594 |
| 28 Jun 21 |
63.00000 +1.10 |
64.10 | 59.00 | 59.00 | 31,268 |
| 25 Jun 21 |
61.90000 +0.50 |
61.90 | 59.60 | 61.70 | 5,802 |
| 24 Jun 21 |
61.40000 +0.50 |
62.40 | 60.50 | 60.50 | 11,264 |
| 23 Jun 21 |
60.90000 +1.70 |
61.00 | 58.00 | 59.00 | 8,978 |
| 22 Jun 21 |
59.20000 +0.10 |
59.40 | 58.30 | 59.30 | 4,201 |
| 21 Jun 21 |
59.10000 -1.90 |
60.90 | 58.50 | 60.90 | 8,210 |
| 18 Jun 21 |
61.00000 +0.60 |
62.40 | 60.30 | 60.60 | 6,388 |
| 17 Jun 21 |
60.40000 -1.30 |
61.70 | 60.20 | 61.50 | 9,323 |
| 16 Jun 21 |
61.70000 -0.50 |
62.90 | 61.20 | 62.00 | 10,755 |
| 15 Jun 21 |
62.20000 +0.00 |
63.00 | 61.50 | 62.50 | 5,411 |
| 14 Jun 21 |
62.20000 +0.80 |
62.40 | 61.30 | 61.70 | 3,355 |
| 11 Jun 21 |
61.40000 +0.50 |
62.80 | 60.70 | 60.90 | 4,212 |
| 10 Jun 21 |
60.90000 -1.10 |
62.70 | 60.90 | 62.20 | 4,296 |
| 09 Jun 21 |
62.00000 +1.90 |
62.30 | 60.00 | 60.00 | 5,050 |
| 08 Jun 21 |
60.10000 -1.90 |
62.80 | 60.00 | 61.10 | 6,002 |
| 07 Jun 21 |
62.00000 +0.60 |
62.10 | 60.60 | 61.00 | 2,393 |
| 04 Jun 21 |
61.40000 +1.40 |
62.00 | 60.80 | 60.80 | 3,213 |
| 03 Jun 21 |
60.00000 -2.00 |
62.00 | 60.00 | 62.00 | 2,928 |
| 02 Jun 21 |
62.00000 -0.80 |
62.90 | 62.00 | 62.50 | 2,037 |
| 01 Jun 21 |
62.80000 +2.00 |
63.40 | 61.50 | 61.80 | 2,941 |
| 31 May 21 |
60.80000 -2.70 |
63.20 | 60.60 | 63.00 | 3,657 |
| 28 May 21 |
63.50000 +1.20 |
64.10 | 62.40 | 62.40 | 2,887 |
| 27 May 21 |
62.30000 +0.40 |
64.60 | 61.90 | 62.80 | 8,247 |
| 26 May 21 |
61.90000 +0.70 |
62.60 | 61.50 | 61.80 | 5,739 |
| 25 May 21 |
61.20000 +1.20 |
62.10 | 59.50 | 59.60 | 7,668 |
| 21 May 21 |
60.00000 -0.50 |
60.40 | 58.90 | 60.00 | 9,409 |
| 20 May 21 |
60.50000 +3.10 |
60.50 | 57.50 | 57.50 | 6,382 |
| 19 May 21 |
57.40000 -2.00 |
60.00 | 57.40 | 59.10 | 13,523 |
| 18 May 21 |
59.40000 -1.00 |
60.90 | 59.20 | 60.30 | 9,111 |
| 17 May 21 |
60.40000 -1.40 |
62.00 | 59.60 | 60.00 | 6,280 |
| 14 May 21 |
61.80000 +0.70 |
62.40 | 61.00 | 61.00 | 2,948 |
| 13 May 21 |
61.10000 -0.90 |
62.50 | 61.10 | 62.50 | 2,385 |
| 12 May 21 |
62.00000 +1.90 |
62.20 | 59.70 | 60.00 | 3,787 |
| 11 May 21 |
60.10000 -1.70 |
61.20 | 59.30 | 60.50 | 6,277 |
| 10 May 21 |
61.80000 -0.70 |
64.00 | 61.60 | 64.00 | 3,488 |
| 07 May 21 |
62.50000 +2.00 |
62.50 | 60.10 | 60.10 | 5,165 |
| 06 May 21 |
60.50000 -4.10 |
63.60 | 60.50 | 63.50 | 13,559 |
| 05 May 21 |
64.60000 +3.60 |
64.60 | 62.20 | 63.10 | 10,146 |
| 04 May 21 |
61.00000 -5.00 |
65.30 | 61.00 | 65.00 | 8,132 |
| 03 May 21 |
66.00000 +2.20 |
66.50 | 63.30 | 64.00 | 6,759 |
| 30 Apr 21 |
63.80000 -3.60 |
67.30 | 63.80 | 67.30 | 9,063 |
| 29 Apr 21 |
67.40000 +0.40 |
67.40 | 65.00 | 66.90 | 8,982 |
| 28 Apr 21 |
67.00000 +0.80 |
67.50 | 66.20 | 66.20 | 4,730 |
| 27 Apr 21 |
66.20000 +0.30 |
67.90 | 64.60 | 67.90 | 10,745 |
| 26 Apr 21 |
65.90000 -2.10 |
68.60 | 65.70 | 68.50 | 6,044 |
| 23 Apr 21 |
68.00000 +1.50 |
69.00 | 65.70 | 66.00 | 17,083 |
| 22 Apr 21 |
66.50000 +1.30 |
66.90 | 64.70 | 65.40 | 9,241 |
| 21 Apr 21 |
65.20000 +2.10 |
65.90 | 63.10 | 63.10 | 9,712 |
| 20 Apr 21 |
63.10000 -0.10 |
64.70 | 62.80 | 63.90 | 5,951 |
| 19 Apr 21 |
63.20000 -3.40 |
67.70 | 63.20 | 66.10 | 18,541 |
| 16 Apr 21 |
66.60000 +5.10 |
66.90 | 61.70 | 61.70 | 30,153 |
| 15 Apr 21 |
61.50000 -0.80 |
62.80 | 61.00 | 61.80 | 10,267 |
| 14 Apr 21 |
62.30000 +2.10 |
62.40 | 59.30 | 60.10 | 14,399 |
| 13 Apr 21 |
60.20000 -1.60 |
62.00 | 60.20 | 62.00 | 4,534 |
| 12 Apr 21 |
61.80000 +0.50 |
62.60 | 60.70 | 61.30 | 11,344 |
| 09 Apr 21 |
61.30000 +0.60 |
63.30 | 61.00 | 61.50 | 7,546 |
| 08 Apr 21 |
60.70000 +0.10 |
62.00 | 60.10 | 60.70 | 7,473 |
| 07 Apr 21 |
60.60000 -1.10 |
62.20 | 60.40 | 62.20 | 4,801 |
| 06 Apr 21 |
61.70000 -2.50 |
64.30 | 61.70 | 64.20 | 10,122 |
| 01 Apr 21 |
64.20000 +2.80 |
64.20 | 60.80 | 60.80 | 9,694 |
| 31 Mar 21 |
61.40000 +0.40 |
61.60 | 60.20 | 61.60 | 5,235 |
| 30 Mar 21 |
61.00000 -1.40 |
62.80 | 60.80 | 62.80 | 9,052 |
| 29 Mar 21 |
62.40000 -0.80 |
64.20 | 62.40 | 63.60 | 9,063 |
| 26 Mar 21 |
63.20000 +0.40 |
65.20 | 61.80 | 62.60 | 9,838 |
| 25 Mar 21 |
62.80000 +4.20 |
64.20 | 61.00 | 63.00 | 32,117 |
| 24 Mar 21 |
58.60000 -1.60 |
61.00 | 58.60 | 61.00 | 4,879 |
| 23 Mar 21 |
60.20000 +0.80 |
61.00 | 59.00 | 60.00 | 6,067 |
| 22 Mar 21 |
59.40000 -1.20 |
60.80 | 58.80 | 60.80 | 9,283 |
| 19 Mar 21 |
60.60000 -0.40 |
62.40 | 60.00 | 60.80 | 10,096 |
| 18 Mar 21 |
61.00000 +2.20 |
61.00 | 58.20 | 58.20 | 9,200 |
| 17 Mar 21 |
58.80000 -2.00 |
61.20 | 58.80 | 61.20 | 8,072 |
| 16 Mar 21 |
60.80000 +0.60 |
63.00 | 60.20 | 60.40 | 10,231 |
| 15 Mar 21 |
60.20000 +0.00 |
61.40 | 59.60 | 60.80 | 9,224 |
| 12 Mar 21 |
60.20000 +0.00 |
60.60 | 60.00 | 60.60 | 3,601 |
| 11 Mar 21 |
60.20000 -1.60 |
62.00 | 59.60 | 61.20 | 9,285 |
| 10 Mar 21 |
61.80000 +2.20 |
62.00 | 59.60 | 61.40 | 9,394 |
| 09 Mar 21 |
59.60000 -2.60 |
63.40 | 59.40 | 63.00 | 19,565 |
| 08 Mar 21 |
62.20000 +2.00 |
64.00 | 60.20 | 61.00 | 14,055 |
| 05 Mar 21 |
60.20000 -1.60 |
62.20 | 59.60 | 61.20 | 15,460 |
| 04 Mar 21 |
61.80000 -4.00 |
65.80 | 61.40 | 65.00 | 20,391 |
| 03 Mar 21 |
65.80000 +0.00 |
68.00 | 64.40 | 67.40 | 16,143 |
| 02 Mar 21 |
65.80000 -1.20 |
68.40 | 64.80 | 67.00 | 14,417 |
| 01 Mar 21 |
67.00000 +2.40 |
71.00 | 63.80 | 68.40 | 32,995 |
| 26 Feb 21 |
64.60000 -4.20 |
67.20 | 64.20 | 66.00 | 15,132 |
| 25 Feb 21 |
68.80000 +0.20 |
72.00 | 67.20 | 71.00 | 20,349 |
| 24 Feb 21 |
68.60000 +8.60 |
70.40 | 64.00 | 67.80 | 60,441 |
| 23 Feb 21 |
60.00000 -7.40 |
66.60 | 57.00 | 66.20 | 80,560 |
| 22 Feb 21 |
67.40000 -1.20 |
70.20 | 66.20 | 68.60 | 18,337 |
| 19 Feb 21 |
68.60000 +2.00 |
69.40 | 66.00 | 66.60 | 17,590 |
| 18 Feb 21 |
66.60000 -7.80 |
77.20 | 65.60 | 73.60 | 65,734 |
| 17 Feb 21 |
74.40000 +2.00 |
74.80 | 69.20 | 71.60 | 32,561 |
| 16 Feb 21 |
72.40000 -6.20 |
79.80 | 72.40 | 79.80 | 39,605 |
| 15 Feb 21 |
78.60000 +3.40 |
79.80 | 76.60 | 77.20 | 54,110 |
| 12 Feb 21 |
75.20000 +5.60 |
75.20 | 69.40 | 69.80 | 58,986 |
| 11 Feb 21 |
69.60000 +1.40 |
69.60 | 66.60 | 67.60 | 18,218 |
| 10 Feb 21 |
68.20000 +2.20 |
68.80 | 65.00 | 65.00 | 15,773 |
| 09 Feb 21 |
66.00000 -2.20 |
68.00 | 65.80 | 68.00 | 10,084 |
| 08 Feb 21 |
68.20000 -1.00 |
68.80 | 65.80 | 67.40 | 40,685 |
| 05 Feb 21 |
69.20000 +7.60 |
69.40 | 62.00 | 62.20 | 57,504 |
| 04 Feb 21 |
61.60000 +0.20 |
63.40 | 60.20 | 60.40 | 14,981 |
| 03 Feb 21 |
61.40000 +1.20 |
61.60 | 59.60 | 59.60 | 7,668 |
| 02 Feb 21 |
60.20000 +1.00 |
61.60 | 59.40 | 59.40 | 12,416 |
| 01 Feb 21 |
59.20000 +1.20 |
60.80 | 56.40 | 56.40 | 22,984 |
| 29 Jan 21 |
58.00000 -0.40 |
59.80 | 57.60 | 59.80 | 11,639 |
| 28 Jan 21 |
58.40000 -2.20 |
60.20 | 56.20 | 60.20 | 24,091 |
| 27 Jan 21 |
60.60000 -1.00 |
61.80 | 59.60 | 61.00 | 15,707 |
| 26 Jan 21 |
61.60000 +0.40 |
62.40 | 60.60 | 60.80 | 10,987 |
| 25 Jan 21 |
61.20000 -1.00 |
63.60 | 60.60 | 63.00 | 13,475 |
| 22 Jan 21 |
62.20000 +0.20 |
62.60 | 60.60 | 61.80 | 10,534 |
| 21 Jan 21 |
62.00000 -0.80 |
63.60 | 61.20 | 63.60 | 15,052 |
| 20 Jan 21 |
62.80000 -0.60 |
65.00 | 62.60 | 63.00 | 13,758 |
| 19 Jan 21 |
63.40000 +1.20 |
65.00 | 62.00 | 63.60 | 17,043 |
| 18 Jan 21 |
62.20000 +1.00 |
62.40 | 58.80 | 61.60 | 22,490 |
| 15 Jan 21 |
61.20000 -2.40 |
64.80 | 61.20 | 63.40 | 21,787 |
| 14 Jan 21 |
63.60000 -5.20 |
69.00 | 62.20 | 69.00 | 42,894 |
| 13 Jan 21 |
68.80000 +6.80 |
69.20 | 64.00 | 64.40 | 67,727 |
| 12 Jan 21 |
62.00000 +0.00 |
63.80 | 62.00 | 63.00 | 20,181 |
| 11 Jan 21 |
62.00000 +1.20 |
63.00 | 61.00 | 61.60 | 22,705 |
| 08 Jan 21 |
60.80000 +0.80 |
61.80 | 59.00 | 60.40 | 32,245 |
| 07 Jan 21 |
60.00000 -0.40 |
61.00 | 58.40 | 60.80 | 27,392 |
| 06 Jan 21 |
60.40000 -2.00 |
63.00 | 59.80 | 62.60 | 26,076 |
| 05 Jan 21 |
62.40000 +4.40 |
63.40 | 58.20 | 59.80 | 37,272 |
| 04 Jan 21 |
58.00000 +5.00 |
60.60 | 54.00 | 54.60 | 59,673 |
| 30 Dec 20 |
53.00000 -0.40 |
54.80 | 52.40 | 53.00 | 19,971 |
| 29 Dec 20 |
53.40000 -2.60 |
53.80 | 48.20 | 52.40 | 113,870 |
| 28 Dec 20 |
56.00000 -6.80 |
61.20 | 54.60 | 61.20 | 61,927 |
| 23 Dec 20 |
62.80000 -2.80 |
66.80 | 61.40 | 66.20 | 29,888 |
| 22 Dec 20 |
65.60000 +0.80 |
67.20 | 63.80 | 64.40 | 39,382 |
| 21 Dec 20 |
64.80000 +4.80 |
64.80 | 61.60 | 63.00 | 36,701 |
| 18 Dec 20 |
60.00000 -3.20 |
63.40 | 59.00 | 62.80 | 29,610 |
| 17 Dec 20 |
63.20000 +4.80 |
65.00 | 58.80 | 59.00 | 77,625 |
| 16 Dec 20 |
58.40000 -5.80 |
65.00 | 57.20 | 64.60 | 92,683 |
| 15 Dec 20 |
64.20000 -6.40 |
70.60 | 62.60 | 64.80 | 111,846 |
| 14 Dec 20 |
70.60000 +10.60 |
72.00 | 63.20 | 63.80 | 235,205 |
| 11 Dec 20 |
60.00000 +6.80 |
60.00 | 51.40 | 56.40 | 149,675 |
| 10 Dec 20 |
53.20000 +7.20 |
61.00 | 51.20 | 59.00 | 318,682 |
| 09 Dec 20 |
46.00000 +12.40 |
48.50 | 40.10 | 40.90 | 315,932 |
| 08 Dec 20 |
33.60000 -0.50 |
35.80 | 33.50 | 33.90 | 14,000 |
| 07 Dec 20 |
34.10000 +0.50 |
34.70 | 33.10 | 33.10 | 4,172 |
| 04 Dec 20 |
33.60000 +0.80 |
33.80 | 32.70 | 33.20 | 7,161 |
| 03 Dec 20 |
32.80000 +1.10 |
33.40 | 31.60 | 31.70 | 3,505 |
| 02 Dec 20 |
31.70000 -0.80 |
32.60 | 31.10 | 32.30 | 12,398 |
| 01 Dec 20 |
32.50000 -0.40 |
32.90 | 32.30 | 32.90 | 5,114 |
| 30 Nov 20 |
32.90000 -0.20 |
33.20 | 32.40 | 33.00 | 3,242 |
| 27 Nov 20 |
33.10000 -0.60 |
35.00 | 33.10 | 33.80 | 8,706 |
| 26 Nov 20 |
33.70000 +1.00 |
33.90 | 32.40 | 32.70 | 3,497 |
| 25 Nov 20 |
32.70000 -0.80 |
33.60 | 32.70 | 33.10 | 1,901 |
| 24 Nov 20 |
33.50000 +0.30 |
33.60 | 32.80 | 33.10 | 8,230 |
| 23 Nov 20 |
33.20000 -0.50 |
33.90 | 33.00 | 33.30 | 4,981 |
| 20 Nov 20 |
33.70000 -0.30 |
34.30 | 33.20 | 33.60 | 8,305 |
| 19 Nov 20 |
34.00000 -0.20 |
34.20 | 33.10 | 34.20 | 10,578 |
| 18 Nov 20 |
34.20000 +0.60 |
34.90 | 33.50 | 33.50 | 7,629 |
| 17 Nov 20 |
33.60000 -1.60 |
35.20 | 33.50 | 35.00 | 7,706 |
| 16 Nov 20 |
35.20000 +1.00 |
35.50 | 34.50 | 35.10 | 12,928 |
| 13 Nov 20 |
34.20000 -0.30 |
35.50 | 33.70 | 34.90 | 5,049 |
| 12 Nov 20 |
34.50000 +0.50 |
34.90 | 33.50 | 33.80 | 1,814 |
| 11 Nov 20 |
34.00000 -0.20 |
35.70 | 34.00 | 34.00 | 8,823 |
| 10 Nov 20 |
34.20000 +0.70 |
34.40 | 32.70 | 33.60 | 13,305 |
| 09 Nov 20 |
33.50000 -1.10 |
36.40 | 32.40 | 35.90 | 28,062 |
| 06 Nov 20 |
34.60000 +2.40 |
34.60 | 32.50 | 32.50 | 18,033 |
| 05 Nov 20 |
32.20000 +0.20 |
32.50 | 31.60 | 32.00 | 19,916 |
| 04 Nov 20 |
32.00000 +0.20 |
32.40 | 31.10 | 31.30 | 24,182 |
| 03 Nov 20 |
31.80000 -0.40 |
32.40 | 31.70 | 31.70 | 16,320 |
| 02 Nov 20 |
32.20000 -0.70 |
33.00 | 31.80 | 32.90 | 13,040 |
| 30 Oct 20 |
32.90000 +0.10 |
32.90 | 31.80 | 32.60 | 6,183 |
| 29 Oct 20 |
32.80000 +1.40 |
33.50 | 31.20 | 31.30 | 7,745 |
| 28 Oct 20 |
31.40000 -2.70 |
33.60 | 31.30 | 33.40 | 24,976 |
| 27 Oct 20 |
34.10000 +0.80 |
34.90 | 32.60 | 33.40 | 7,417 |
| 26 Oct 20 |
33.30000 -3.20 |
35.60 | 33.20 | 35.60 | 27,371 |
| 23 Oct 20 |
36.50000 -0.30 |
37.80 | 36.20 | 37.00 | 11,600 |
| 22 Oct 20 |
36.80000 -0.10 |
36.80 | 35.20 | 36.40 | 10,812 |
| 21 Oct 20 |
36.90000 +1.30 |
37.80 | 35.70 | 35.70 | 31,754 |
| 20 Oct 20 |
35.60000 -1.40 |
36.90 | 35.60 | 36.20 | 20,626 |
| 19 Oct 20 |
37.00000 +1.90 |
37.90 | 34.90 | 36.70 | 64,227 |
| 16 Oct 20 |
35.10000 +3.10 |
35.10 | 32.80 | 32.90 | 35,077 |
| 15 Oct 20 |
32.00000 +0.20 |
32.50 | 30.10 | 32.20 | 20,819 |
| 14 Oct 20 |
31.80000 -0.20 |
33.80 | 31.40 | 32.10 | 34,608 |
| 13 Oct 20 |
32.00000 +0.70 |
33.00 | 31.30 | 31.90 | 20,295 |
| 12 Oct 20 |
31.30000 +4.20 |
31.40 | 28.00 | 28.00 | 26,100 |
| 09 Oct 20 |
27.10000 -0.60 |
28.10 | 27.10 | 27.80 | 5,573 |
| 08 Oct 20 |
27.70000 -1.80 |
30.00 | 27.60 | 29.90 | 11,578 |
| 07 Oct 20 |
29.50000 -0.50 |
29.90 | 28.70 | 29.50 | 4,280 |
| 06 Oct 20 |
30.00000 -0.10 |
30.20 | 29.60 | 30.20 | 1,858 |
| 05 Oct 20 |
30.10000 -1.20 |
31.60 | 29.90 | 31.00 | 29,207 |
| 02 Oct 20 |
31.30000 +2.10 |
31.30 | 29.20 | 29.20 | 11,216 |
| 01 Oct 20 |
29.20000 -0.80 |
30.00 | 29.20 | 30.00 | 1,462 |
| 30 Sep 20 |
30.00000 -0.50 |
30.50 | 29.60 | 30.50 | 5,062 |
| 29 Sep 20 |
30.50000 +0.10 |
30.50 | 30.20 | 30.40 | 1,612 |
| 28 Sep 20 |
30.40000 +0.80 |
31.00 | 29.90 | 30.50 | 4,937 |
| 25 Sep 20 |
29.60000 +0.20 |
29.60 | 28.40 | 29.40 | 5,766 |
| 24 Sep 20 |
29.40000 -1.20 |
30.40 | 29.40 | 30.30 | 4,661 |
| 23 Sep 20 |
30.60000 +0.40 |
31.60 | 29.50 | 30.50 | 17,966 |
| 22 Sep 20 |
30.20000 +2.80 |
30.50 | 27.60 | 27.60 | 21,040 |
| 21 Sep 20 |
27.40000 -1.00 |
28.00 | 27.00 | 28.00 | 3,608 |
| 18 Sep 20 |
28.40000 +1.60 |
28.40 | 27.40 | 27.40 | 4,482 |
| 17 Sep 20 |
26.80000 -0.50 |
27.10 | 26.70 | 27.10 | 3,030 |
| 16 Sep 20 |
27.30000 +0.00 |
27.70 | 27.20 | 27.40 | 1,899 |
| 15 Sep 20 |
27.30000 +0.40 |
27.50 | 27.30 | 27.40 | 3,535 |
| 14 Sep 20 |
26.90000 +0.00 |
27.30 | 26.80 | 27.00 | 3,089 |
| 11 Sep 20 |
26.90000 +0.00 |
27.10 | 26.70 | 26.90 | 10,165 |
| 10 Sep 20 |
26.90000 +0.00 |
27.20 | 26.30 | 26.60 | 9,813 |
| 09 Sep 20 |
26.90000 +0.70 |
26.90 | 26.10 | 26.30 | 8,613 |
| 08 Sep 20 |
26.20000 +0.00 |
27.00 | 25.80 | 26.50 | 6,893 |
| 07 Sep 20 |
26.20000 +1.20 |
26.50 | 25.40 | 25.50 | 4,997 |
| 04 Sep 20 |
25.00000 -1.00 |
26.00 | 25.00 | 25.90 | 6,852 |
| 03 Sep 20 |
26.00000 -0.10 |
27.60 | 25.80 | 26.50 | 14,918 |
| 02 Sep 20 |
26.10000 +1.00 |
26.40 | 25.10 | 25.10 | 13,126 |
| 01 Sep 20 |
25.10000 +0.30 |
25.10 | 24.80 | 25.10 | 1,213 |
| 31 Aug 20 |
24.80000 -0.20 |
25.50 | 24.80 | 25.00 | 2,620 |
| 28 Aug 20 |
25.00000 +0.20 |
25.10 | 24.80 | 24.80 | 2,782 |
| 27 Aug 20 |
24.80000 +0.50 |
25.20 | 24.10 | 24.10 | 19,381 |
| 26 Aug 20 |
24.30000 +0.20 |
24.40 | 24.10 | 24.30 | 1,454 |
| 25 Aug 20 |
24.10000 +0.10 |
24.40 | 24.10 | 24.20 | 677 |
| 24 Aug 20 |
24.00000 +0.00 |
24.50 | 24.00 | 24.40 | 3,933 |
| 21 Aug 20 |
24.00000 -0.40 |
24.30 | 23.60 | 24.20 | 5,770 |
| 20 Aug 20 |
24.40000 -0.90 |
25.40 | 24.30 | 25.40 | 2,957 |
| 19 Aug 20 |
25.30000 +0.20 |
25.50 | 25.30 | 25.30 | 2,692 |
| 18 Aug 20 |
25.10000 +0.00 |
25.10 | 24.80 | 24.90 | 271 |
| 17 Aug 20 |
25.10000 -0.40 |
25.60 | 24.90 | 25.60 | 607 |
| 14 Aug 20 |
25.50000 +0.10 |
25.50 | 25.00 | 25.00 | 1,697 |
| 13 Aug 20 |
25.40000 +0.00 |
25.70 | 25.00 | 25.70 | 1,095 |
| 12 Aug 20 |
25.40000 +0.30 |
25.60 | 25.00 | 25.40 | 4,063 |
| 11 Aug 20 |
25.10000 +0.80 |
26.30 | 24.90 | 24.90 | 8,637 |
| 10 Aug 20 |
24.30000 +0.00 |
24.70 | 24.30 | 24.40 | 591 |
| 07 Aug 20 |
24.30000 -0.40 |
24.90 | 24.30 | 24.90 | 507 |
| 06 Aug 20 |
24.70000 -0.70 |
26.50 | 24.70 | 25.60 | 5,339 |
| 05 Aug 20 |
25.40000 +1.50 |
26.00 | 23.70 | 23.90 | 5,598 |
| 04 Aug 20 |
23.90000 -0.20 |
24.10 | 23.50 | 24.00 | 1,854 |
| 03 Aug 20 |
24.10000 -0.20 |
24.70 | 24.10 | 24.70 | 412 |
| 31 Jul 20 |
24.30000 +0.00 |
24.80 | 24.10 | 24.50 | 1,634 |
| 30 Jul 20 |
24.30000 -0.10 |
24.60 | 24.00 | 24.00 | 5,220 |
| 29 Jul 20 |
24.40000 +0.00 |
24.50 | 23.70 | 24.40 | 3,069 |
| 28 Jul 20 |
24.40000 +0.40 |
24.40 | 23.60 | 24.00 | 2,978 |
| 27 Jul 20 |
24.00000 +1.00 |
24.00 | 23.10 | 23.10 | 2,218 |
| 24 Jul 20 |
23.00000 -2.00 |
24.50 | 22.60 | 24.50 | 7,763 |
| 23 Jul 20 |
25.00000 -0.20 |
25.70 | 24.90 | 25.60 | 2,903 |
| 22 Jul 20 |
25.20000 -0.80 |
26.00 | 25.20 | 26.00 | 4,980 |
| 21 Jul 20 |
26.00000 +0.40 |
26.30 | 25.80 | 25.80 | 3,051 |
| 20 Jul 20 |
25.60000 -0.10 |
26.40 | 25.60 | 26.20 | 1,442 |
| 17 Jul 20 |
25.70000 -0.20 |
26.10 | 25.40 | 26.10 | 1,884 |
| 16 Jul 20 |
25.90000 -0.60 |
26.50 | 25.90 | 26.30 | 495 |
| 15 Jul 20 |
26.50000 -0.20 |
26.90 | 26.20 | 26.90 | 865 |
| 14 Jul 20 |
26.70000 +0.10 |
27.30 | 26.50 | 26.90 | 1,590 |
| 13 Jul 20 |
26.60000 +0.40 |
26.90 | 26.00 | 26.10 | 1,172 |
| 10 Jul 20 |
26.20000 -1.50 |
27.00 | 25.90 | 27.00 | 5,578 |
| 09 Jul 20 |
27.70000 +2.30 |
27.70 | 25.30 | 25.30 | 12,722 |
| 08 Jul 20 |
25.40000 +2.50 |
25.70 | 23.20 | 23.20 | 16,418 |
| 07 Jul 20 |
22.90000 +0.40 |
23.80 | 22.50 | 22.80 | 3,020 |
| 06 Jul 20 |
22.50000 -0.50 |
23.10 | 22.30 | 22.90 | 6,836 |
| 03 Jul 20 |
23.00000 +0.00 |
23.30 | 22.90 | 23.20 | 598 |
| 02 Jul 20 |
23.00000 +0.40 |
23.30 | 21.70 | 22.80 | 7,220 |
| 01 Jul 20 |
22.60000 -0.80 |
23.60 | 22.40 | 23.60 | 2,333 |
| 30 Jun 20 |
23.40000 -0.30 |
23.50 | 23.30 | 23.30 | 85 |
| 29 Jun 20 |
23.70000 +0.40 |
23.70 | 22.70 | 23.00 | 4,914 |
| 26 Jun 20 |
23.30000 -0.30 |
23.70 | 23.10 | 23.70 | 1,770 |
| 25 Jun 20 |
23.60000 +0.40 |
23.90 | 23.20 | 23.30 | 1,878 |
| 24 Jun 20 |
23.20000 +0.10 |
23.60 | 23.00 | 23.00 | 570 |
| 23 Jun 20 |
23.10000 +0.00 |
23.40 | 23.00 | 23.10 | 2,232 |
| 22 Jun 20 |
23.10000 -0.40 |
23.50 | 23.10 | 23.50 | 1,527 |
| 19 Jun 20 |
23.50000 -0.10 |
24.50 | 23.30 | 23.60 | 4,108 |
| 18 Jun 20 |
23.60000 +0.60 |
24.30 | 23.30 | 23.40 | 7,103 |
| 17 Jun 20 |
23.00000 -0.10 |
23.20 | 23.00 | 23.00 | 250 |
| 16 Jun 20 |
23.10000 +0.20 |
23.20 | 23.00 | 23.00 | 4,635 |
| 15 Jun 20 |
22.90000 -0.90 |
23.80 | 22.90 | 23.80 | 3,013 |
| 12 Jun 20 |
23.80000 +0.30 |
23.90 | 23.40 | 23.80 | 1,134 |
| 11 Jun 20 |
23.50000 -0.50 |
25.30 | 23.50 | 23.50 | 1,938 |
| 10 Jun 20 |
24.00000 +0.80 |
24.40 | 23.20 | 23.40 | 6,615 |
| 09 Jun 20 |
23.20000 +0.10 |
23.40 | 23.00 | 23.10 | 665 |
| 08 Jun 20 |
23.10000 +0.10 |
23.30 | 22.20 | 22.90 | 3,911 |
| 05 Jun 20 |
23.00000 +0.00 |
23.40 | 22.60 | 23.00 | 15,470 |
| 04 Jun 20 |
23.00000 -0.60 |
23.90 | 22.70 | 23.90 | 7,491 |
| 03 Jun 20 |
23.60000 -1.20 |
24.50 | 23.50 | 24.50 | 7,065 |
| 02 Jun 20 |
24.80000 +0.50 |
25.30 | 24.20 | 24.20 | 5,749 |
| 29 May 20 |
24.30000 -0.30 |
24.30 | 24.10 | 24.30 | 99 |
| 28 May 20 |
24.60000 -0.80 |
25.80 | 24.40 | 25.50 | 3,126 |
| 27 May 20 |
25.40000 +0.10 |
25.70 | 25.10 | 25.50 | 2,739 |
| 26 May 20 |
25.30000 -0.20 |
26.30 | 25.30 | 25.60 | 4,561 |
| 25 May 20 |
25.50000 +0.80 |
25.80 | 24.70 | 24.70 | 4,692 |
| 22 May 20 |
24.70000 -0.40 |
25.20 | 24.70 | 24.70 | 694 |
| 21 May 20 |
25.10000 -0.70 |
25.80 | 25.10 | 25.80 | 1,470 |
| 20 May 20 |
25.80000 +0.60 |
26.00 | 24.70 | 25.00 | 3,836 |
| 19 May 20 |
25.20000 +0.60 |
25.20 | 24.60 | 24.90 | 1,875 |
| 18 May 20 |
24.60000 -0.10 |
25.00 | 24.10 | 24.10 | 3,667 |
| 15 May 20 |
24.70000 -0.70 |
26.00 | 24.00 | 26.00 | 10,194 |
| 14 May 20 |
25.40000 -0.60 |
25.90 | 24.50 | 25.20 | 9,550 |
| 13 May 20 |
26.00000 +0.60 |
26.50 | 23.90 | 25.20 | 6,375 |
| 12 May 20 |
25.40000 -2.30 |
27.90 | 23.90 | 27.80 | 15,415 |
| 11 May 20 |
27.70000 +0.70 |
28.20 | 26.90 | 27.40 | 13,075 |
| 08 May 20 |
27.00000 +0.60 |
27.50 | 26.40 | 26.50 | 14,829 |
| 07 May 20 |
26.40000 +1.50 |
26.70 | 24.80 | 24.80 | 15,155 |
| 06 May 20 |
24.90000 +1.30 |
25.20 | 23.90 | 23.90 | 17,896 |
| 05 May 20 |
23.60000 +0.60 |
23.60 | 23.00 | 23.40 | 3,683 |
| 04 May 20 |
23.00000 +0.30 |
23.00 | 21.80 | 22.40 | 5,226 |
| 30 Apr 20 |
22.70000 -1.20 |
25.30 | 22.70 | 24.10 | 16,346 |
| 29 Apr 20 |
23.90000 +0.50 |
26.20 | 23.20 | 26.10 | 42,650 |
| 28 Apr 20 |
23.40000 +0.90 |
24.60 | 22.50 | 22.50 | 23,819 |
| 27 Apr 20 |
22.50000 +2.00 |
23.20 | 20.50 | 20.80 | 21,797 |
| 24 Apr 20 |
20.50000 -0.40 |
20.60 | 20.40 | 20.50 | 581 |
| 23 Apr 20 |
20.90000 +0.10 |
21.50 | 20.50 | 20.90 | 3,393 |
| 22 Apr 20 |
20.80000 +0.85 |
21.00 | 19.70 | 19.70 | 6,099 |
| 21 Apr 20 |
19.95000 -0.65 |
20.10 | 19.65 | 20.10 | 3,306 |
| 20 Apr 20 |
20.60000 +0.70 |
20.60 | 19.95 | 19.95 | 3,568 |
| 17 Apr 20 |
19.90000 +0.30 |
21.30 | 19.60 | 19.90 | 9,481 |
| 16 Apr 20 |
19.60000 -0.40 |
20.90 | 19.20 | 20.40 | 15,663 |
| 15 Apr 20 |
20.00000 -2.00 |
22.20 | 19.85 | 22.20 | 12,652 |
| 14 Apr 20 |
22.00000 +1.00 |
22.20 | 21.40 | 21.40 | 10,081 |
| 09 Apr 20 |
21.00000 +0.00 |
21.30 | 20.90 | 21.10 | 1,445 |
| 08 Apr 20 |
21.00000 -0.90 |
21.60 | 21.00 | 21.50 | 1,828 |
| 07 Apr 20 |
21.90000 +0.20 |
22.60 | 20.70 | 22.60 | 9,834 |
| 06 Apr 20 |
21.70000 +1.20 |
22.20 | 20.90 | 20.90 | 7,323 |
| 03 Apr 20 |
20.50000 +0.10 |
20.80 | 20.20 | 20.50 | 2,527 |
| 02 Apr 20 |
20.40000 -0.30 |
20.90 | 20.20 | 20.90 | 961 |
| 01 Apr 20 |
20.70000 -0.10 |
21.00 | 20.00 | 21.00 | 3,763 |
| 31 Mar 20 |
20.80000 -0.40 |
22.10 | 20.00 | 22.10 | 11,789 |
| 30 Mar 20 |
21.20000 +1.20 |
21.20 | 19.50 | 20.50 | 8,589 |
| 27 Mar 20 |
20.00000 +0.20 |
21.40 | 20.00 | 21.40 | 9,219 |
| 26 Mar 20 |
19.80000 -0.20 |
21.40 | 19.60 | 20.20 | 17,732 |
| 25 Mar 20 |
20.00000 +0.60 |
20.60 | 19.10 | 20.60 | 8,839 |
| 24 Mar 20 |
19.40000 +2.15 |
19.40 | 18.00 | 18.00 | 8,840 |
| 23 Mar 20 |
17.25000 +0.35 |
17.25 | 16.15 | 16.90 | 7,623 |
| 20 Mar 20 |
16.90000 -0.85 |
19.00 | 16.90 | 17.75 | 8,712 |
| 19 Mar 20 |
17.75000 +0.30 |
17.75 | 16.00 | 17.20 | 15,018 |
| 18 Mar 20 |
17.45000 +0.10 |
17.50 | 16.95 | 17.50 | 4,921 |
| 17 Mar 20 |
17.35000 +0.00 |
17.90 | 14.65 | 17.15 | 28,633 |
| 16 Mar 20 |
17.35000 -1.20 |
18.10 | 16.00 | 18.10 | 33,486 |
| 13 Mar 20 |
18.55000 -0.80 |
21.10 | 18.00 | 19.50 | 13,336 |
| 12 Mar 20 |
19.35000 -1.65 |
19.90 | 18.00 | 19.90 | 22,537 |
| 11 Mar 20 |
21.00000 -1.70 |
22.50 | 20.60 | 22.50 | 19,172 |
| 10 Mar 20 |
22.70000 +1.20 |
24.00 | 21.60 | 21.60 | 15,352 |
| 09 Mar 20 |
21.50000 -2.30 |
24.30 | 20.80 | 24.30 | 17,437 |
| 06 Mar 20 |
23.80000 -0.60 |
23.80 | 22.60 | 23.10 | 6,481 |
| 05 Mar 20 |
24.40000 -0.30 |
25.60 | 24.00 | 25.20 | 2,486 |
| 04 Mar 20 |
24.70000 -0.30 |
25.00 | 24.30 | 24.80 | 4,599 |
| 03 Mar 20 |
25.00000 +0.60 |
26.50 | 24.00 | 24.30 | 8,834 |
| 02 Mar 20 |
24.40000 -0.10 |
24.70 | 23.20 | 24.20 | 11,953 |
| 28 Feb 20 |
24.50000 -0.50 |
24.50 | 22.20 | 23.70 | 40,762 |
| 27 Feb 20 |
25.00000 -1.00 |
26.00 | 24.50 | 25.30 | 13,034 |
| 26 Feb 20 |
26.00000 +0.90 |
27.00 | 24.40 | 25.30 | 13,178 |
| 25 Feb 20 |
25.10000 -0.30 |
25.60 | 24.00 | 25.40 | 23,586 |
| 24 Feb 20 |
25.40000 -0.80 |
26.40 | 25.00 | 26.10 | 13,109 |
| 21 Feb 20 |
26.20000 -0.40 |
27.10 | 26.20 | 26.90 | 3,468 |
| 20 Feb 20 |
26.60000 -0.60 |
27.50 | 26.60 | 27.10 | 3,509 |
| 19 Feb 20 |
27.20000 +0.10 |
27.50 | 26.70 | 26.90 | 4,751 |
| 18 Feb 20 |
27.10000 -0.10 |
27.50 | 26.90 | 27.10 | 7,133 |
| 17 Feb 20 |
27.20000 -0.30 |
27.50 | 27.10 | 27.20 | 4,123 |
| 14 Feb 20 |
27.50000 -0.90 |
28.10 | 27.30 | 28.10 | 12,100 |
| 13 Feb 20 |
28.40000 +0.40 |
28.60 | 27.70 | 27.80 | 4,138 |
| 12 Feb 20 |
28.00000 +0.10 |
29.40 | 28.00 | 28.00 | 11,045 |
| 11 Feb 20 |
27.90000 -0.10 |
28.00 | 27.00 | 27.80 | 4,042 |
| 10 Feb 20 |
28.00000 +0.00 |
29.00 | 27.20 | 28.50 | 9,414 |
| 07 Feb 20 |
28.00000 -0.20 |
28.80 | 27.50 | 28.30 | 10,492 |
| 06 Feb 20 |
28.20000 +1.70 |
29.50 | 27.20 | 28.60 | 26,761 |
| 05 Feb 20 |
26.50000 -5.90 |
31.10 | 26.20 | 31.00 | 59,309 |
| 04 Feb 20 |
32.40000 -0.10 |
32.50 | 31.50 | 32.00 | 4,924 |
| 03 Feb 20 |
32.50000 +1.00 |
33.20 | 31.90 | 32.00 | 6,114 |
| 31 Jan 20 |
31.50000 +0.00 |
32.50 | 31.40 | 31.40 | 4,152 |
| 30 Jan 20 |
31.50000 -0.80 |
32.00 | 31.20 | 31.90 | 6,809 |
| 29 Jan 20 |
32.30000 +0.30 |
32.30 | 31.90 | 32.20 | 769 |
| 28 Jan 20 |
32.00000 +0.50 |
32.30 | 31.30 | 31.30 | 1,726 |
| 27 Jan 20 |
31.50000 -0.90 |
32.40 | 31.20 | 32.40 | 4,457 |
| 24 Jan 20 |
32.40000 +0.50 |
33.30 | 32.00 | 32.40 | 9,496 |
| 23 Jan 20 |
31.90000 -0.30 |
32.40 | 31.80 | 31.80 | 2,290 |
| 22 Jan 20 |
32.20000 +0.60 |
32.20 | 31.60 | 31.70 | 2,113 |
| 21 Jan 20 |
31.60000 -0.50 |
32.30 | 31.60 | 32.30 | 3,409 |
| 20 Jan 20 |
32.10000 -0.40 |
32.80 | 32.10 | 32.60 | 4,177 |
| 17 Jan 20 |
32.50000 +1.10 |
32.80 | 31.60 | 31.60 | 12,035 |
| 16 Jan 20 |
31.40000 -0.60 |
32.70 | 31.20 | 32.50 | 11,710 |
| 15 Jan 20 |
32.00000 +0.70 |
33.00 | 31.50 | 31.50 | 13,698 |
| 14 Jan 20 |
31.30000 +1.00 |
31.50 | 30.00 | 30.00 | 10,720 |
| 13 Jan 20 |
30.30000 -0.30 |
30.60 | 30.20 | 30.40 | 3,657 |
| 10 Jan 20 |
30.60000 +0.60 |
30.60 | 29.50 | 30.50 | 15,776 |
| 09 Jan 20 |
30.00000 -0.60 |
30.70 | 30.00 | 30.30 | 4,169 |
| 08 Jan 20 |
30.60000 +0.40 |
30.70 | 30.10 | 30.10 | 2,333 |
| 07 Jan 20 |
30.20000 +0.10 |
30.80 | 30.00 | 30.80 | 3,425 |
| 06 Jan 20 |
30.10000 -0.60 |
30.40 | 29.70 | 30.40 | 1,926 |
| 03 Jan 20 |
30.70000 -1.00 |
31.50 | 30.40 | 31.50 | 1,664 |
| 02 Jan 20 |
31.70000 -0.20 |
32.70 | 31.40 | 31.40 | 8,523 |
| 30 Dec 19 |
31.90000 +0.20 |
31.90 | 30.80 | 31.10 | 7,438 |
| 27 Dec 19 |
31.70000 +0.90 |
31.70 | 30.30 | 30.30 | 5,665 |
| 23 Dec 19 |
30.80000 +0.00 |
31.00 | 30.30 | 30.40 | 4,742 |
| 20 Dec 19 |
30.80000 -0.20 |
30.90 | 30.50 | 30.50 | 1,043 |
| 19 Dec 19 |
31.00000 +2.00 |
31.00 | 29.10 | 29.10 | 19,868 |
| 18 Dec 19 |
29.00000 -1.60 |
30.20 | 28.90 | 30.20 | 20,833 |
| 17 Dec 19 |
30.60000 +0.00 |
30.80 | 30.30 | 30.80 | 4,441 |
| 16 Dec 19 |
30.60000 -0.30 |
30.80 | 30.20 | 30.80 | 1,667 |
| 13 Dec 19 |
30.90000 +0.10 |
31.10 | 30.20 | 30.20 | 3,896 |
| 12 Dec 19 |
30.80000 -0.10 |
30.80 | 30.00 | 30.50 | 2,115 |
| 11 Dec 19 |
30.90000 +0.00 |
31.10 | 30.50 | 31.00 | 1,324 |
| 10 Dec 19 |
30.90000 -0.40 |
31.20 | 30.50 | 31.00 | 4,162 |
| 09 Dec 19 |
31.30000 -0.20 |
31.80 | 30.70 | 31.80 | 4,529 |
| 06 Dec 19 |
31.50000 +0.30 |
31.90 | 31.30 | 31.50 | 2,534 |
| 05 Dec 19 |
31.20000 +0.10 |
31.60 | 31.00 | 31.30 | 7,357 |
| 04 Dec 19 |
31.10000 +0.10 |
31.20 | 30.30 | 30.80 | 6,116 |
| 03 Dec 19 |
31.00000 -0.60 |
31.60 | 30.80 | 31.10 | 4,815 |
| 02 Dec 19 |
31.60000 +0.40 |
31.80 | 31.00 | 31.50 | 4,042 |
| 29 Nov 19 |
31.20000 -0.10 |
31.70 | 30.80 | 30.80 | 5,553 |
| 28 Nov 19 |
31.30000 -0.60 |
31.80 | 30.60 | 31.30 | 7,277 |
| 27 Nov 19 |
31.90000 +0.20 |
31.90 | 30.70 | 31.60 | 6,700 |
| 26 Nov 19 |
31.70000 -0.20 |
31.90 | 31.40 | 31.40 | 1,022 |
| 25 Nov 19 |
31.90000 -0.10 |
32.10 | 31.30 | 31.30 | 3,161 |
| 22 Nov 19 |
32.00000 +0.90 |
32.00 | 30.70 | 31.60 | 7,793 |
| 21 Nov 19 |
31.10000 +0.00 |
31.60 | 31.10 | 31.10 | 3,344 |
| 20 Nov 19 |
31.10000 -0.30 |
31.60 | 30.90 | 31.40 | 1,483 |
| 19 Nov 19 |
31.40000 +0.00 |
32.50 | 30.60 | 31.60 | 9,705 |
| 18 Nov 19 |
31.40000 -0.70 |
32.10 | 30.90 | 31.50 | 5,372 |
| 15 Nov 19 |
32.10000 -0.10 |
32.60 | 31.70 | 32.60 | 2,639 |
| 14 Nov 19 |
32.20000 -0.60 |
32.70 | 31.80 | 32.10 | 4,336 |
| 13 Nov 19 |
32.80000 +0.10 |
32.90 | 32.20 | 32.90 | 1,065 |
| 12 Nov 19 |
32.70000 +0.40 |
33.00 | 32.30 | 32.50 | 4,222 |
| 11 Nov 19 |
32.30000 -0.50 |
33.20 | 31.80 | 33.00 | 7,269 |
| 08 Nov 19 |
32.80000 -0.10 |
33.20 | 31.70 | 32.80 | 8,866 |
| 07 Nov 19 |
32.90000 -0.20 |
34.00 | 31.80 | 33.20 | 14,624 |
| 06 Nov 19 |
33.10000 +0.00 |
33.20 | 32.40 | 32.40 | 2,700 |
| 05 Nov 19 |
33.10000 +1.20 |
33.10 | 31.50 | 31.90 | 8,342 |
| 04 Nov 19 |
31.90000 -1.30 |
33.20 | 31.90 | 32.90 | 4,682 |
| 01 Nov 19 |
33.20000 +0.80 |
33.20 | 31.90 | 32.60 | 2,431 |
| 31 Oct 19 |
32.40000 -1.60 |
33.60 | 32.10 | 33.30 | 6,544 |
| 30 Oct 19 |
34.00000 +0.00 |
34.00 | 33.20 | 34.00 | 3,297 |
| 29 Oct 19 |
34.00000 +1.30 |
34.00 | 32.50 | 33.00 | 6,662 |
| 28 Oct 19 |
32.70000 +0.10 |
33.60 | 32.30 | 32.50 | 8,755 |
| 25 Oct 19 |
32.60000 +0.10 |
33.00 | 32.40 | 32.90 | 778 |
| 24 Oct 19 |
32.50000 +0.10 |
32.90 | 32.30 | 32.90 | 3,521 |
| 23 Oct 19 |
32.40000 +0.00 |
32.80 | 32.30 | 32.40 | 1,772 |
| 22 Oct 19 |
32.40000 +0.50 |
32.90 | 31.90 | 31.90 | 3,334 |
| 21 Oct 19 |
31.90000 -0.40 |
32.60 | 31.60 | 32.20 | 3,617 |
| 18 Oct 19 |
32.30000 -0.20 |
32.80 | 31.60 | 32.80 | 7,282 |
| 17 Oct 19 |
32.50000 -1.70 |
34.00 | 32.20 | 34.00 | 6,311 |
| 16 Oct 19 |
34.20000 +1.70 |
34.20 | 32.10 | 32.40 | 3,707 |
| 15 Oct 19 |
32.50000 -1.00 |
33.30 | 31.70 | 33.30 | 5,603 |
| 14 Oct 19 |
33.50000 -0.50 |
34.20 | 33.10 | 34.10 | 3,644 |
| 11 Oct 19 |
34.00000 -0.70 |
36.00 | 34.00 | 34.80 | 13,792 |
| 10 Oct 19 |
34.70000 +1.00 |
34.90 | 33.70 | 34.00 | 14,761 |
| 09 Oct 19 |
33.70000 +1.20 |
34.10 | 32.50 | 32.80 | 9,446 |
| 08 Oct 19 |
32.50000 -0.20 |
32.60 | 32.00 | 32.60 | 2,390 |
| 07 Oct 19 |
32.70000 +0.20 |
33.00 | 31.50 | 32.60 | 5,580 |
| 04 Oct 19 |
32.50000 +2.20 |
32.70 | 31.10 | 31.50 | 11,772 |
| 02 Oct 19 |
30.30000 -0.80 |
31.70 | 30.10 | 31.30 | 5,031 |
| 01 Oct 19 |
31.10000 +0.50 |
31.20 | 30.00 | 30.20 | 3,834 |
| 30 Sep 19 |
30.60000 -0.20 |
31.20 | 30.00 | 30.70 | 2,663 |
| 27 Sep 19 |
30.80000 +0.50 |
32.00 | 29.60 | 30.20 | 12,461 |
| 26 Sep 19 |
30.30000 +0.80 |
30.90 | 29.70 | 30.10 | 2,931 |
| 25 Sep 19 |
29.50000 -0.90 |
30.40 | 29.50 | 30.20 | 3,070 |
| 24 Sep 19 |
30.40000 +0.60 |
31.00 | 29.50 | 30.00 | 4,398 |
| 23 Sep 19 |
29.80000 -0.90 |
30.70 | 29.50 | 30.70 | 4,115 |
| 20 Sep 19 |
30.70000 +0.00 |
30.90 | 30.30 | 30.70 | 1,425 |
| 19 Sep 19 |
30.70000 +0.40 |
30.70 | 30.10 | 30.30 | 787 |
| 18 Sep 19 |
30.30000 +0.20 |
30.50 | 30.00 | 30.10 | 243 |
| 17 Sep 19 |
30.10000 -0.10 |
30.80 | 30.00 | 30.70 | 1,289 |
| 16 Sep 19 |
30.20000 +0.40 |
30.80 | 29.50 | 29.90 | 2,534 |
| 13 Sep 19 |
29.80000 -0.70 |
30.40 | 29.50 | 30.40 | 1,773 |
| 12 Sep 19 |
30.50000 +0.50 |
31.00 | 30.10 | 30.60 | 4,283 |
| 11 Sep 19 |
30.00000 +1.00 |
30.70 | 28.60 | 29.10 | 2,841 |
| 10 Sep 19 |
29.00000 -1.00 |
30.50 | 28.80 | 30.00 | 10,352 |
| 09 Sep 19 |
30.00000 +0.70 |
30.40 | 29.30 | 29.30 | 4,827 |
| 06 Sep 19 |
29.30000 +0.00 |
29.60 | 29.20 | 29.60 | 2,901 |
| 05 Sep 19 |
29.30000 +0.00 |
30.50 | 29.20 | 29.60 | 7,691 |
| 04 Sep 19 |
29.30000 +0.00 |
29.60 | 29.20 | 29.60 | 2,263 |
| 03 Sep 19 |
29.30000 -0.60 |
30.00 | 29.20 | 29.80 | 2,771 |
| 02 Sep 19 |
29.90000 +1.10 |
31.50 | 29.40 | 29.40 | 5,263 |
| 30 Aug 19 |
28.80000 -0.20 |
29.20 | 28.70 | 29.00 | 5,764 |
| 29 Aug 19 |
29.00000 +0.00 |
29.40 | 28.50 | 28.50 | 3,514 |
| 28 Aug 19 |
29.00000 -0.20 |
29.40 | 28.00 | 29.10 | 8,295 |
| 27 Aug 19 |
29.20000 -0.40 |
29.80 | 29.00 | 29.60 | 3,516 |
| 26 Aug 19 |
29.60000 -0.50 |
30.00 | 29.30 | 30.00 | 4,201 |
| 23 Aug 19 |
30.10000 -0.20 |
30.70 | 30.00 | 30.60 | 5,041 |
| 22 Aug 19 |
30.30000 -1.30 |
31.90 | 30.20 | 31.50 | 6,773 |
| 21 Aug 19 |
31.60000 +0.40 |
32.60 | 31.10 | 31.10 | 4,832 |
| 20 Aug 19 |
31.20000 +1.10 |
32.50 | 29.80 | 29.80 | 7,057 |
| 19 Aug 19 |
30.10000 +1.00 |
30.10 | 28.70 | 29.40 | 3,678 |
| 16 Aug 19 |
29.10000 +0.30 |
29.50 | 28.40 | 28.60 | 3,502 |
| 15 Aug 19 |
28.80000 -0.30 |
28.90 | 27.60 | 28.60 | 6,745 |
| 14 Aug 19 |
29.10000 -0.40 |
29.40 | 28.50 | 29.30 | 1,326 |
| 13 Aug 19 |
29.50000 -0.10 |
29.60 | 28.60 | 29.60 | 4,944 |
| 12 Aug 19 |
29.60000 -0.20 |
30.00 | 28.90 | 29.80 | 756 |
| 09 Aug 19 |
29.80000 +0.50 |
30.20 | 28.60 | 29.00 | 5,993 |
| 08 Aug 19 |
29.30000 -0.50 |
29.50 | 28.70 | 29.40 | 2,679 |
| 07 Aug 19 |
29.80000 -0.30 |
30.00 | 29.40 | 29.40 | 2,322 |
| 06 Aug 19 |
30.10000 +0.20 |
30.10 | 28.70 | 29.60 | 5,210 |
| 05 Aug 19 |
29.90000 -0.50 |
30.60 | 29.70 | 30.20 | 1,040 |
| 02 Aug 19 |
30.40000 -0.30 |
31.10 | 30.30 | 30.70 | 2,995 |
| 01 Aug 19 |
30.70000 +0.00 |
31.40 | 30.50 | 30.50 | 1,882 |
| 31 Jul 19 |
30.70000 -0.80 |
31.90 | 30.70 | 31.90 | 1,561 |
| 30 Jul 19 |
31.50000 +0.30 |
31.70 | 31.10 | 31.30 | 1,660 |
| 29 Jul 19 |
31.20000 -0.80 |
32.10 | 30.60 | 32.10 | 4,311 |
| 26 Jul 19 |
32.00000 -0.30 |
32.90 | 32.00 | 32.90 | 1,647 |
| 25 Jul 19 |
32.30000 -0.10 |
33.00 | 32.30 | 32.40 | 4,325 |
| 24 Jul 19 |
32.40000 +0.50 |
32.40 | 32.00 | 32.00 | 707 |
| 23 Jul 19 |
31.90000 +0.10 |
32.30 | 31.80 | 31.80 | 2,299 |
| 22 Jul 19 |
31.80000 +0.40 |
31.90 | 30.80 | 30.90 | 1,486 |
| 19 Jul 19 |
31.40000 -0.30 |
32.40 | 30.80 | 31.90 | 8,002 |
| 18 Jul 19 |
31.70000 +0.90 |
31.80 | 30.80 | 30.80 | 3,492 |
| 17 Jul 19 |
30.80000 -0.20 |
31.90 | 30.80 | 30.90 | 5,435 |
| 16 Jul 19 |
31.00000 +1.00 |
31.30 | 30.00 | 30.00 | 5,767 |
| 15 Jul 19 |
30.00000 +0.10 |
30.20 | 29.50 | 29.60 | 2,718 |
| 12 Jul 19 |
29.90000 +0.00 |
30.40 | 29.70 | 30.00 | 7,757 |
| 11 Jul 19 |
29.90000 -0.50 |
30.10 | 28.70 | 30.10 | 11,948 |
| 10 Jul 19 |
30.40000 +0.20 |
30.50 | 30.20 | 30.30 | 2,161 |
| 09 Jul 19 |
30.20000 -0.50 |
31.20 | 29.70 | 31.20 | 5,566 |
| 08 Jul 19 |
30.70000 +0.10 |
31.40 | 30.70 | 31.40 | 661 |
| 05 Jul 19 |
30.60000 -0.50 |
31.60 | 30.60 | 31.50 | 1,879 |
| 04 Jul 19 |
31.10000 -0.10 |
31.40 | 30.70 | 30.70 | 375 |
| 03 Jul 19 |
31.20000 +0.00 |
31.70 | 30.70 | 31.50 | 4,251 |
| 02 Jul 19 |
31.20000 -0.10 |
31.60 | 31.00 | 31.60 | 1,229 |
| 01 Jul 19 |
31.30000 -0.20 |
31.90 | 31.00 | 31.70 | 6,952 |
| 28 Jun 19 |
31.50000 +0.20 |
31.70 | 31.00 | 31.00 | 6,036 |
| 27 Jun 19 |
31.30000 +0.80 |
31.30 | 30.60 | 30.90 | 9,479 |
| 26 Jun 19 |
30.50000 -0.10 |
31.70 | 30.10 | 31.10 | 8,415 |
| 25 Jun 19 |
30.60000 +0.10 |
31.60 | 30.20 | 30.20 | 4,011 |
| 24 Jun 19 |
30.50000 -0.30 |
31.30 | 30.10 | 30.70 | 8,807 |
| 21 Jun 19 |
30.80000 -1.10 |
31.90 | 30.10 | 31.90 | 8,778 |
| 20 Jun 19 |
31.90000 -1.20 |
32.80 | 31.40 | 32.80 | 4,469 |
| 19 Jun 19 |
33.10000 +0.00 |
33.30 | 32.60 | 32.90 | 1,304 |
| 18 Jun 19 |
33.10000 +0.70 |
33.50 | 31.90 | 31.90 | 9,231 |
| 17 Jun 19 |
32.40000 -0.10 |
32.50 | 31.00 | 31.50 | 7,035 |
| 14 Jun 19 |
32.50000 +0.70 |
32.50 | 31.30 | 31.50 | 3,315 |
| 13 Jun 19 |
31.80000 +0.20 |
31.80 | 31.10 | 31.10 | 631 |
| 12 Jun 19 |
31.60000 +1.20 |
31.80 | 30.60 | 30.60 | 3,918 |
| 11 Jun 19 |
30.40000 -1.40 |
32.50 | 30.20 | 31.90 | 12,516 |
| 07 Jun 19 |
31.80000 -0.20 |
32.40 | 31.80 | 32.40 | 2,265 |
| 06 Jun 19 |
32.00000 +0.00 |
32.40 | 31.80 | 32.10 | 1,397 |
| 05 Jun 19 |
32.00000 -0.70 |
32.70 | 31.70 | 32.70 | 4,170 |
| 04 Jun 19 |
32.70000 -0.30 |
33.10 | 31.20 | 31.90 | 4,643 |
| 03 Jun 19 |
33.00000 +0.30 |
33.40 | 32.60 | 32.90 | 2,869 |
| 31 May 19 |
32.70000 -1.00 |
34.00 | 32.30 | 33.00 | 9,121 |
| 30 May 19 |
33.70000 +0.20 |
33.70 | 33.40 | 33.70 | 207 |
| 29 May 19 |
33.50000 +0.00 |
33.70 | 33.00 | 33.40 | 766 |
| 28 May 19 |
33.50000 +0.30 |
34.00 | 33.40 | 33.50 | 6,459 |
| 27 May 19 |
33.20000 +0.50 |
34.00 | 32.70 | 33.00 | 11,852 |
| 24 May 19 |
32.70000 +0.60 |
32.70 | 31.60 | 32.00 | 6,232 |
| 23 May 19 |
32.10000 +0.10 |
33.00 | 31.60 | 31.90 | 24,080 |
| 22 May 19 |
32.00000 +0.00 |
32.00 | 31.70 | 31.90 | 2,160 |
| 21 May 19 |
32.00000 +0.00 |
32.00 | 31.20 | 31.30 | 3,595 |
| 20 May 19 |
32.00000 -0.90 |
32.10 | 31.50 | 32.10 | 10,556 |
| 17 May 19 |
32.90000 -1.30 |
34.10 | 32.50 | 34.10 | 11,138 |
| 16 May 19 |
34.20000 +1.00 |
34.30 | 32.90 | 33.20 | 4,838 |
| 15 May 19 |
33.20000 -0.40 |
33.80 | 32.00 | 33.80 | 9,284 |
| 14 May 19 |
33.60000 +1.40 |
33.60 | 31.50 | 32.20 | 9,984 |
| 13 May 19 |
32.20000 -1.70 |
34.00 | 31.10 | 33.90 | 49,043 |
| 10 May 19 |
33.90000 +0.40 |
33.90 | 33.60 | 33.60 | 438 |
| 09 May 19 |
33.50000 -1.60 |
34.70 | 33.10 | 34.70 | 2,564 |
| 08 May 19 |
35.10000 +0.30 |
35.20 | 34.60 | 34.70 | 2,349 |
| 07 May 19 |
34.80000 +0.90 |
35.00 | 33.60 | 34.10 | 5,886 |
| 06 May 19 |
33.90000 -1.70 |
35.10 | 33.40 | 34.70 | 2,433 |
| 03 May 19 |
35.60000 -0.40 |
36.00 | 35.30 | 35.80 | 1,869 |
| 02 May 19 |
36.00000 -0.40 |
36.20 | 35.60 | 36.20 | 2,514 |
| 30 Apr 19 |
36.40000 +0.70 |
37.30 | 35.20 | 35.30 | 14,185 |
| 29 Apr 19 |
35.70000 +0.50 |
35.70 | 34.90 | 35.10 | 14,095 |
| 26 Apr 19 |
35.20000 +1.00 |
35.20 | 34.10 | 34.50 | 18,329 |
| 25 Apr 19 |
34.20000 -0.40 |
34.90 | 33.20 | 34.80 | 6,512 |
| 24 Apr 19 |
34.60000 +0.70 |
34.60 | 33.50 | 33.90 | 5,327 |
| 23 Apr 19 |
33.90000 +1.60 |
34.10 | 32.60 | 33.00 | 7,055 |
| 18 Apr 19 |
32.30000 -0.80 |
32.90 | 32.00 | 32.50 | 1,737 |
| 17 Apr 19 |
33.10000 -0.90 |
34.20 | 32.50 | 34.10 | 7,805 |
| 16 Apr 19 |
34.00000 +0.70 |
34.20 | 33.20 | 33.20 | 3,313 |
| 15 Apr 19 |
33.30000 -1.00 |
34.10 | 33.00 | 34.10 | 4,695 |
| 12 Apr 19 |
34.30000 +1.50 |
34.50 | 33.00 | 33.10 | 6,930 |
| 11 Apr 19 |
32.80000 -1.20 |
34.10 | 32.30 | 34.10 | 4,786 |
| 10 Apr 19 |
34.00000 +1.00 |
35.00 | 32.90 | 32.90 | 21,834 |
| 09 Apr 19 |
33.00000 +0.50 |
33.30 | 32.20 | 32.60 | 3,755 |
| 08 Apr 19 |
32.50000 +1.80 |
32.70 | 30.50 | 30.90 | 5,012 |
| 05 Apr 19 |
30.70000 +0.00 |
30.90 | 30.40 | 30.80 | 3,457 |
| 04 Apr 19 |
30.70000 -0.30 |
31.00 | 30.40 | 30.90 | 1,585 |
| 03 Apr 19 |
31.00000 +0.50 |
31.00 | 30.40 | 30.60 | 6,102 |
| 02 Apr 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.20 | 766 |
| 01 Apr 19 |
30.50000 -0.20 |
30.70 | 30.30 | 30.70 | 1,389 |
| 29 Mar 19 |
30.70000 +0.60 |
30.70 | 29.80 | 30.15 | 7,978 |
| 28 Mar 19 |
30.10000 +0.60 |
30.15 | 29.65 | 29.75 | 2,022 |
| 27 Mar 19 |
29.50000 +0.30 |
29.95 | 29.05 | 29.05 | 2,877 |
| 26 Mar 19 |
29.20000 -0.10 |
30.15 | 29.05 | 29.50 | 6,697 |
| 25 Mar 19 |
29.30000 -0.50 |
30.15 | 29.05 | 29.85 | 7,677 |
| 22 Mar 19 |
29.80000 -0.05 |
29.80 | 29.40 | 29.75 | 268 |
| 21 Mar 19 |
29.85000 -0.10 |
30.35 | 29.60 | 30.35 | 1,137 |
| 20 Mar 19 |
29.95000 -0.45 |
30.45 | 29.85 | 30.45 | 1,718 |
| 19 Mar 19 |
30.40000 +0.75 |
30.90 | 29.50 | 29.50 | 9,948 |
| 18 Mar 19 |
29.65000 -0.35 |
30.00 | 29.50 | 29.95 | 4,761 |
| 15 Mar 19 |
30.00000 -0.05 |
30.80 | 29.65 | 30.35 | 4,838 |
| 14 Mar 19 |
30.05000 -0.10 |
30.20 | 29.65 | 29.80 | 2,567 |
| 13 Mar 19 |
30.15000 +0.15 |
30.40 | 29.85 | 30.40 | 619 |
| 12 Mar 19 |
30.00000 -0.30 |
30.20 | 29.80 | 29.85 | 1,355 |
| 11 Mar 19 |
30.30000 -0.40 |
30.90 | 29.90 | 30.75 | 4,402 |
| 08 Mar 19 |
30.70000 -0.30 |
30.75 | 30.30 | 30.50 | 3,054 |
| 07 Mar 19 |
31.00000 -0.30 |
31.40 | 30.50 | 31.35 | 1,379 |
| 06 Mar 19 |
31.30000 -1.25 |
32.90 | 31.00 | 32.60 | 10,159 |
| 05 Mar 19 |
32.55000 -0.50 |
33.10 | 32.10 | 33.05 | 7,736 |
| 04 Mar 19 |
33.05000 +0.80 |
33.30 | 32.35 | 32.65 | 1,415 |
| 01 Mar 19 |
32.25000 +0.25 |
33.00 | 32.00 | 32.25 | 9,539 |
| 28 Feb 19 |
32.00000 +2.90 |
32.00 | 28.95 | 28.95 | 11,503 |
| 27 Feb 19 |
29.10000 +0.40 |
29.10 | 27.55 | 28.95 | 10,232 |
| 26 Feb 19 |
28.70000 +0.05 |
28.85 | 28.30 | 28.85 | 2,456 |
| 25 Feb 19 |
28.65000 +0.15 |
29.40 | 28.40 | 29.30 | 2,829 |
| 22 Feb 19 |
28.50000 -0.65 |
29.20 | 28.50 | 28.50 | 538 |
| 21 Feb 19 |
29.15000 +0.10 |
29.40 | 28.55 | 29.20 | 561 |
| 20 Feb 19 |
29.05000 +0.10 |
29.50 | 28.70 | 29.35 | 2,702 |
| 19 Feb 19 |
28.95000 -0.45 |
29.50 | 28.90 | 29.45 | 7,243 |
| 18 Feb 19 |
29.40000 +0.00 |
29.45 | 29.10 | 29.45 | 1,028 |
| 15 Feb 19 |
29.40000 +0.10 |
29.85 | 29.20 | 29.25 | 7,603 |
| 14 Feb 19 |
29.30000 +0.60 |
30.00 | 28.10 | 28.10 | 8,477 |
| 13 Feb 19 |
28.70000 -0.20 |
29.35 | 28.45 | 28.90 | 956 |
| 12 Feb 19 |
28.90000 +0.30 |
28.90 | 28.55 | 28.75 | 3,665 |
| 11 Feb 19 |
28.60000 +0.50 |
28.75 | 27.75 | 27.80 | 9,632 |
| 08 Feb 19 |
28.10000 -0.10 |
28.25 | 27.70 | 28.25 | 318 |
| 07 Feb 19 |
28.20000 -0.20 |
28.70 | 27.50 | 28.65 | 3,102 |
| 06 Feb 19 |
28.40000 -0.25 |
28.60 | 28.00 | 28.30 | 3,882 |
| 05 Feb 19 |
28.65000 +0.55 |
28.80 | 28.00 | 28.10 | 3,781 |
| 04 Feb 19 |
28.10000 -0.30 |
28.70 | 27.40 | 28.55 | 1,953 |
| 01 Feb 19 |
28.40000 +0.00 |
28.65 | 27.80 | 28.30 | 633 |
| 31 Jan 19 |
28.40000 +0.15 |
29.00 | 27.50 | 28.95 | 7,471 |
| 30 Jan 19 |
28.25000 -0.15 |
28.55 | 28.25 | 28.55 | 146 |
| 29 Jan 19 |
28.40000 +0.00 |
28.70 | 27.80 | 28.55 | 531 |
| 28 Jan 19 |
28.40000 -0.30 |
29.00 | 28.00 | 28.95 | 11,096 |
| 25 Jan 19 |
28.70000 +0.85 |
28.95 | 27.70 | 28.05 | 6,070 |
| 24 Jan 19 |
27.85000 -0.40 |
28.25 | 27.05 | 28.20 | 3,292 |
| 23 Jan 19 |
28.25000 +0.50 |
28.25 | 27.50 | 27.95 | 5,418 |
| 22 Jan 19 |
27.75000 -0.35 |
28.10 | 27.60 | 28.00 | 2,865 |
| 21 Jan 19 |
28.10000 +0.15 |
28.30 | 27.40 | 28.25 | 934 |
| 18 Jan 19 |
27.95000 +1.20 |
28.15 | 27.00 | 27.30 | 2,419 |
| 17 Jan 19 |
26.75000 -0.30 |
27.30 | 26.40 | 27.05 | 1,421 |
| 16 Jan 19 |
27.05000 +0.65 |
27.25 | 26.25 | 26.25 | 1,700 |
| 15 Jan 19 |
26.40000 +0.10 |
26.95 | 26.10 | 26.90 | 12,590 |
| 14 Jan 19 |
26.30000 -0.20 |
27.00 | 26.00 | 26.45 | 11,962 |
| 11 Jan 19 |
26.50000 -0.30 |
26.65 | 26.10 | 26.40 | 4,304 |
| 10 Jan 19 |
26.80000 +0.40 |
27.00 | 26.50 | 26.50 | 1,037 |
| 09 Jan 19 |
26.40000 -0.10 |
26.60 | 25.95 | 26.55 | 10,274 |
| 08 Jan 19 |
26.50000 -0.05 |
27.10 | 26.50 | 27.05 | 2,713 |
| 07 Jan 19 |
26.55000 +0.20 |
27.00 | 26.35 | 26.50 | 3,614 |
| 04 Jan 19 |
26.35000 -0.15 |
27.20 | 25.95 | 26.95 | 7,493 |
| 03 Jan 19 |
26.50000 +0.30 |
26.95 | 26.40 | 26.70 | 1,624 |
| 02 Jan 19 |
26.20000 +0.20 |
26.50 | 26.10 | 26.10 | 1,293 |
| 28 Dec 18 |
26.00000 +0.95 |
26.00 | 25.50 | 25.50 | 2,149 |
| 27 Dec 18 |
25.05000 -0.95 |
26.65 | 24.30 | 26.50 | 9,827 |
| 21 Dec 18 |
26.00000 -0.05 |
26.45 | 24.50 | 25.95 | 15,156 |
| 20 Dec 18 |
26.05000 -1.20 |
26.75 | 25.90 | 26.75 | 6,935 |
| 19 Dec 18 |
27.25000 -0.25 |
27.50 | 26.50 | 27.50 | 4,957 |
| 18 Dec 18 |
27.50000 -0.30 |
28.25 | 27.05 | 28.20 | 9,272 |
| 17 Dec 18 |
27.80000 -1.20 |
28.95 | 27.55 | 28.55 | 4,201 |
| 14 Dec 18 |
29.00000 +0.60 |
29.15 | 27.95 | 28.40 | 1,392 |
| 13 Dec 18 |
28.40000 -0.10 |
29.00 | 28.00 | 28.45 | 3,915 |
| 12 Dec 18 |
28.50000 -0.70 |
29.25 | 28.25 | 29.25 | 4,812 |
| 11 Dec 18 |
29.20000 +0.90 |
29.50 | 27.55 | 27.55 | 4,947 |
| 10 Dec 18 |
28.30000 -0.50 |
28.95 | 27.60 | 28.35 | 5,284 |
| 07 Dec 18 |
28.80000 +0.75 |
29.15 | 28.35 | 28.35 | 4,242 |
| 06 Dec 18 |
28.05000 -0.75 |
28.95 | 27.75 | 28.50 | 3,171 |
| 05 Dec 18 |
28.80000 -0.95 |
29.60 | 28.00 | 29.25 | 11,081 |
| 04 Dec 18 |
29.75000 -0.20 |
29.95 | 29.20 | 29.55 | 2,348 |
| 03 Dec 18 |
29.95000 +0.15 |
31.00 | 29.60 | 30.00 | 6,157 |
| 30 Nov 18 |
29.80000 -0.15 |
29.95 | 29.35 | 29.90 | 2,821 |
| 29 Nov 18 |
29.95000 +0.30 |
29.95 | 29.30 | 29.65 | 1,678 |
| 28 Nov 18 |
29.65000 -0.25 |
29.85 | 29.25 | 29.80 | 3,052 |
| 27 Nov 18 |
29.90000 +0.10 |
29.95 | 29.30 | 29.70 | 159 |
| 26 Nov 18 |
29.80000 -0.20 |
29.95 | 29.30 | 29.90 | 1,122 |
| 23 Nov 18 |
30.00000 +0.60 |
30.00 | 29.00 | 29.40 | 10,741 |
| 22 Nov 18 |
29.40000 -0.45 |
29.40 | 28.90 | 29.20 | 1,254 |
| 21 Nov 18 |
29.85000 +0.05 |
29.85 | 29.10 | 29.75 | 2,175 |
| 20 Nov 18 |
29.80000 +0.40 |
30.00 | 29.35 | 29.80 | 4,649 |
| 19 Nov 18 |
29.40000 -0.25 |
29.95 | 29.40 | 29.80 | 1,714 |
| 16 Nov 18 |
29.65000 -0.15 |
29.75 | 29.15 | 29.15 | 7,740 |
| 15 Nov 18 |
29.80000 -0.20 |
30.00 | 29.25 | 29.35 | 2,850 |
| 14 Nov 18 |
30.00000 +0.25 |
30.00 | 29.25 | 29.85 | 3,730 |
| 13 Nov 18 |
29.75000 -0.10 |
29.85 | 29.45 | 29.45 | 817 |
| 12 Nov 18 |
29.85000 -0.10 |
30.00 | 29.50 | 29.95 | 1,510 |
| 09 Nov 18 |
29.95000 +0.45 |
30.00 | 29.50 | 29.90 | 3,634 |
| 08 Nov 18 |
29.50000 -0.70 |
30.00 | 29.15 | 30.00 | 2,178 |
| 07 Nov 18 |
30.20000 -0.30 |
30.90 | 30.15 | 30.50 | 3,767 |
| 06 Nov 18 |
30.50000 -0.20 |
31.55 | 30.45 | 31.25 | 3,436 |
| 05 Nov 18 |
30.70000 -0.10 |
31.25 | 30.55 | 30.60 | 2,560 |
| 02 Nov 18 |
30.80000 +1.30 |
31.00 | 29.65 | 29.65 | 13,180 |
| 01 Nov 18 |
29.50000 +1.10 |
30.20 | 28.55 | 28.55 | 5,030 |
| 31 Oct 18 |
28.40000 +0.50 |
28.40 | 27.75 | 27.75 | 4,816 |
| 30 Oct 18 |
27.90000 -0.45 |
28.50 | 27.65 | 28.40 | 2,393 |
| 29 Oct 18 |
28.35000 +1.85 |
28.95 | 27.00 | 27.45 | 3,709 |
| 26 Oct 18 |
26.50000 -2.20 |
28.75 | 26.50 | 28.75 | 22,727 |
| 25 Oct 18 |
28.70000 -0.35 |
28.90 | 28.15 | 28.60 | 7,559 |
| 24 Oct 18 |
29.05000 +0.05 |
29.15 | 28.55 | 28.55 | 6,411 |
| 23 Oct 18 |
29.00000 -1.40 |
30.40 | 28.35 | 29.95 | 16,561 |
| 22 Oct 18 |
30.40000 -0.30 |
30.40 | 30.10 | 30.15 | 322 |
| 19 Oct 18 |
30.70000 -0.10 |
30.75 | 30.20 | 30.45 | 2,964 |
| 18 Oct 18 |
30.80000 -0.55 |
31.35 | 30.50 | 31.30 | 2,596 |
| 17 Oct 18 |
31.35000 +0.90 |
31.40 | 30.50 | 30.50 | 1,302 |
| 16 Oct 18 |
30.45000 +0.45 |
30.70 | 29.85 | 30.70 | 3,344 |
| 15 Oct 18 |
30.00000 +0.05 |
30.70 | 29.50 | 30.00 | 7,417 |
| 12 Oct 18 |
29.95000 -0.50 |
30.70 | 29.55 | 30.30 | 5,974 |
| 11 Oct 18 |
30.45000 -0.10 |
30.95 | 30.20 | 30.70 | 5,288 |
| 10 Oct 18 |
30.55000 +0.10 |
30.80 | 30.30 | 30.50 | 4,147 |
| 09 Oct 18 |
30.45000 -0.60 |
31.00 | 30.45 | 31.00 | 3,158 |
| 08 Oct 18 |
31.05000 +0.30 |
31.50 | 30.75 | 30.95 | 6,593 |
| 05 Oct 18 |
30.75000 +0.60 |
31.00 | 29.70 | 29.70 | 11,359 |
| 04 Oct 18 |
30.15000 -0.65 |
30.80 | 29.95 | 30.80 | 3,132 |
| 02 Oct 18 |
30.80000 -0.20 |
30.80 | 30.50 | 30.70 | 7,105 |
| 01 Oct 18 |
31.00000 -0.45 |
31.85 | 30.40 | 31.45 | 5,839 |
| 28 Sep 18 |
31.45000 -0.50 |
31.45 | 31.05 | 31.10 | 893 |
| 27 Sep 18 |
31.95000 -0.10 |
31.95 | 30.70 | 31.75 | 1,462 |
| 26 Sep 18 |
32.05000 -0.40 |
32.60 | 31.30 | 32.60 | 2,149 |
| 25 Sep 18 |
32.45000 -0.05 |
32.50 | 31.50 | 32.15 | 1,802 |
| 24 Sep 18 |
32.50000 -0.55 |
33.45 | 32.00 | 33.30 | 2,166 |
| 21 Sep 18 |
33.05000 -0.65 |
33.90 | 32.65 | 33.80 | 2,538 |
| 20 Sep 18 |
33.70000 +0.70 |
33.75 | 32.75 | 33.20 | 2,265 |
| 19 Sep 18 |
33.00000 +1.35 |
33.00 | 31.35 | 31.85 | 3,031 |
| 18 Sep 18 |
31.65000 -0.20 |
31.85 | 31.20 | 31.85 | 2,242 |
| 17 Sep 18 |
31.85000 +0.50 |
31.85 | 31.00 | 31.00 | 1,109 |
| 14 Sep 18 |
31.35000 -0.90 |
31.95 | 30.75 | 31.60 | 5,545 |
| 13 Sep 18 |
32.25000 +1.35 |
32.65 | 30.85 | 31.30 | 12,098 |
| 12 Sep 18 |
30.90000 +0.80 |
31.20 | 29.80 | 29.95 | 7,085 |
| 11 Sep 18 |
30.10000 -1.20 |
31.25 | 29.80 | 31.25 | 9,826 |
| 10 Sep 18 |
31.30000 -0.05 |
31.40 | 30.60 | 31.40 | 5,158 |
| 07 Sep 18 |
31.35000 -1.05 |
32.50 | 29.40 | 32.50 | 39,967 |
| 06 Sep 18 |
32.40000 -0.80 |
33.10 | 32.40 | 33.00 | 3,203 |
| 05 Sep 18 |
33.20000 -0.30 |
33.60 | 32.75 | 32.80 | 3,106 |
| 04 Sep 18 |
33.50000 -0.05 |
34.30 | 32.70 | 33.00 | 8,951 |
| 03 Sep 18 |
33.55000 -0.40 |
33.80 | 33.00 | 33.60 | 3,464 |
| 31 Aug 18 |
33.95000 +0.15 |
34.00 | 33.50 | 33.95 | 4,171 |
| 30 Aug 18 |
33.80000 -0.30 |
34.45 | 33.65 | 33.85 | 1,869 |
| 29 Aug 18 |
34.10000 -0.50 |
34.55 | 33.60 | 33.95 | 4,682 |
| 28 Aug 18 |
34.60000 -0.25 |
35.30 | 34.40 | 34.90 | 2,522 |
| 27 Aug 18 |
34.85000 -0.45 |
35.30 | 33.95 | 34.55 | 9,704 |
| 24 Aug 18 |
35.30000 -0.05 |
35.50 | 34.00 | 35.45 | 5,546 |
| 23 Aug 18 |
35.35000 +0.00 |
35.50 | 35.15 | 35.35 | 2,169 |
| 22 Aug 18 |
35.35000 +0.35 |
35.50 | 34.40 | 34.80 | 7,277 |
| 21 Aug 18 |
35.00000 +0.00 |
35.00 | 34.40 | 34.40 | 1,754 |
| 20 Aug 18 |
35.00000 +0.00 |
35.00 | 34.20 | 35.00 | 3,526 |
| 17 Aug 18 |
35.00000 -0.45 |
35.45 | 34.55 | 35.45 | 4,898 |
| 16 Aug 18 |
35.45000 +0.45 |
35.45 | 35.05 | 35.10 | 1,298 |
| 15 Aug 18 |
35.00000 -0.30 |
35.65 | 34.80 | 35.30 | 9,338 |
| 14 Aug 18 |
35.30000 +0.30 |
35.30 | 34.40 | 34.40 | 3,664 |
| 13 Aug 18 |
35.00000 +0.60 |
35.20 | 34.00 | 34.70 | 3,828 |
| 10 Aug 18 |
34.40000 +0.95 |
35.00 | 33.20 | 33.20 | 8,693 |
| 09 Aug 18 |
33.45000 +0.15 |
33.45 | 33.15 | 33.35 | 1,139 |
| 08 Aug 18 |
33.30000 -0.80 |
34.20 | 33.15 | 34.20 | 19,058 |
| 07 Aug 18 |
34.10000 -1.75 |
35.85 | 33.80 | 35.85 | 22,331 |
| 06 Aug 18 |
35.85000 +0.20 |
36.00 | 34.35 | 34.90 | 4,634 |
| 03 Aug 18 |
35.65000 +0.25 |
35.65 | 33.00 | 35.05 | 30,829 |
| 02 Aug 18 |
35.40000 -0.70 |
36.10 | 35.05 | 36.10 | 2,917 |
| 01 Aug 18 |
36.10000 +0.00 |
36.10 | 35.50 | 36.10 | 870 |
| 31 Jul 18 |
36.10000 +0.35 |
36.10 | 35.25 | 35.95 | 5,178 |
| 30 Jul 18 |
35.75000 +0.00 |
35.85 | 35.10 | 35.50 | 2,467 |
| 27 Jul 18 |
35.75000 -0.15 |
35.95 | 35.30 | 35.50 | 1,832 |
| 26 Jul 18 |
35.90000 +0.00 |
36.10 | 35.55 | 35.85 | 2,955 |
| 25 Jul 18 |
35.90000 +0.05 |
36.10 | 35.30 | 35.30 | 1,140 |
| 24 Jul 18 |
35.85000 -0.05 |
36.00 | 35.35 | 35.95 | 4,749 |
| 23 Jul 18 |
35.90000 +0.05 |
35.90 | 35.50 | 35.50 | 1,291 |
| 20 Jul 18 |
35.85000 +0.20 |
36.00 | 35.50 | 35.80 | 3,319 |
| 19 Jul 18 |
35.65000 +0.55 |
35.65 | 35.15 | 35.35 | 2,874 |
| 18 Jul 18 |
35.10000 +0.30 |
35.20 | 34.85 | 35.20 | 3,369 |
| 17 Jul 18 |
34.80000 -0.40 |
35.65 | 34.40 | 35.65 | 6,557 |
| 16 Jul 18 |
35.20000 -0.55 |
35.80 | 35.00 | 35.80 | 2,512 |
| 13 Jul 18 |
35.75000 -0.15 |
36.00 | 35.30 | 36.00 | 1,687 |
| 12 Jul 18 |
35.90000 +0.15 |
36.00 | 35.35 | 35.85 | 2,112 |
| 11 Jul 18 |
35.75000 -0.15 |
35.95 | 35.50 | 35.50 | 1,491 |
| 10 Jul 18 |
35.90000 -0.20 |
36.15 | 35.55 | 35.65 | 660 |
| 09 Jul 18 |
36.10000 +0.30 |
36.50 | 35.75 | 35.95 | 2,434 |
| 06 Jul 18 |
35.80000 +0.00 |
36.10 | 35.70 | 35.85 | 589 |
| 05 Jul 18 |
35.80000 +0.10 |
36.25 | 35.80 | 36.15 | 749 |
| 04 Jul 18 |
35.70000 +0.05 |
36.40 | 35.50 | 36.15 | 1,245 |
| 03 Jul 18 |
35.65000 +0.95 |
35.90 | 34.40 | 34.70 | 6,066 |
| 02 Jul 18 |
34.70000 -0.30 |
35.10 | 34.25 | 35.10 | 2,010 |
| 29 Jun 18 |
35.00000 +0.55 |
35.35 | 33.95 | 33.95 | 7,248 |
| 28 Jun 18 |
34.45000 -0.05 |
35.00 | 34.10 | 34.90 | 3,084 |
| 27 Jun 18 |
34.50000 -0.45 |
34.95 | 34.20 | 34.80 | 1,423 |
| 26 Jun 18 |
34.95000 -0.15 |
35.00 | 34.30 | 34.60 | 6,145 |
| 25 Jun 18 |
35.10000 -1.20 |
36.00 | 34.50 | 36.00 | 9,111 |
| 22 Jun 18 |
36.30000 -0.25 |
36.45 | 35.95 | 36.20 | 1,462 |
| 21 Jun 18 |
36.55000 -0.45 |
37.20 | 36.10 | 37.00 | 3,116 |
| 20 Jun 18 |
37.00000 +0.00 |
37.40 | 36.75 | 37.20 | 3,279 |
| 19 Jun 18 |
37.00000 -0.25 |
37.00 | 35.50 | 36.95 | 8,459 |
| 18 Jun 18 |
37.25000 -0.40 |
37.65 | 36.60 | 37.50 | 2,571 |
| 15 Jun 18 |
37.65000 +0.15 |
37.90 | 37.20 | 37.85 | 2,500 |
| 14 Jun 18 |
37.50000 +0.40 |
37.50 | 37.05 | 37.05 | 5,604 |
| 13 Jun 18 |
37.10000 -0.30 |
37.40 | 36.50 | 37.40 | 4,200 |
| 12 Jun 18 |
37.40000 +0.10 |
37.40 | 36.70 | 37.30 | 2,907 |
| 11 Jun 18 |
37.30000 -0.05 |
37.40 | 36.90 | 37.15 | 2,951 |
| 08 Jun 18 |
37.35000 +0.50 |
37.35 | 36.10 | 37.15 | 4,527 |
| 07 Jun 18 |
36.85000 -0.45 |
37.35 | 36.65 | 37.35 | 2,285 |
| 06 Jun 18 |
37.30000 +0.30 |
37.50 | 36.20 | 36.20 | 14,691 |
| 05 Jun 18 |
37.00000 +2.90 |
37.00 | 34.05 | 34.65 | 27,510 |
| 04 Jun 18 |
34.10000 -0.35 |
34.45 | 33.65 | 33.75 | 2,745 |
| 01 Jun 18 |
34.45000 +0.95 |
34.50 | 33.85 | 33.85 | 2,325 |
| 31 May 18 |
33.50000 -2.15 |
35.85 | 32.90 | 35.50 | 33,118 |
| 30 May 18 |
35.65000 -0.45 |
36.30 | 35.35 | 36.30 | 2,390 |
| 29 May 18 |
36.10000 -0.50 |
36.75 | 35.25 | 36.75 | 5,187 |
| 28 May 18 |
36.60000 +0.10 |
37.20 | 35.85 | 37.10 | 5,394 |
| 25 May 18 |
36.50000 -0.35 |
37.25 | 36.50 | 36.90 | 403 |
| 24 May 18 |
36.85000 +0.00 |
37.50 | 36.10 | 37.30 | 6,862 |
| 23 May 18 |
36.85000 -0.65 |
37.90 | 36.30 | 37.60 | 12,966 |
| 22 May 18 |
37.50000 +0.30 |
38.00 | 37.00 | 38.00 | 2,197 |
| 18 May 18 |
37.20000 -0.50 |
38.00 | 36.90 | 37.55 | 9,893 |
| 17 May 18 |
37.70000 +0.10 |
37.80 | 37.35 | 37.35 | 1,529 |
| 16 May 18 |
37.60000 -0.15 |
38.05 | 37.45 | 37.95 | 3,641 |
| 15 May 18 |
37.75000 +0.00 |
38.35 | 37.55 | 38.00 | 3,864 |
| 14 May 18 |
37.75000 -0.70 |
38.80 | 37.60 | 38.55 | 4,058 |
| 11 May 18 |
38.45000 -0.35 |
39.35 | 38.05 | 39.30 | 4,170 |
| 10 May 18 |
38.80000 +0.10 |
39.25 | 38.40 | 38.75 | 6,206 |
| 09 May 18 |
38.70000 +1.35 |
38.95 | 36.85 | 37.35 | 12,742 |
| 08 May 18 |
37.35000 -0.85 |
38.45 | 37.10 | 37.40 | 4,604 |
| 07 May 18 |
38.20000 +0.85 |
39.00 | 37.55 | 37.60 | 9,344 |
| 04 May 18 |
37.35000 +0.00 |
37.90 | 36.55 | 36.55 | 15,107 |
| 03 May 18 |
37.35000 -0.65 |
38.00 | 36.80 | 37.55 | 4,201 |
| 02 May 18 |
38.00000 +2.15 |
38.50 | 37.00 | 37.55 | 33,839 |
| 30 Apr 18 |
35.85000 -0.35 |
36.45 | 35.85 | 36.40 | 1,058 |
| 27 Apr 18 |
36.20000 -0.05 |
36.75 | 35.65 | 35.65 | 2,318 |
| 26 Apr 18 |
36.25000 +0.30 |
37.50 | 35.55 | 35.65 | 10,014 |
| 25 Apr 18 |
35.95000 +0.05 |
36.55 | 34.20 | 35.15 | 10,751 |
| 24 Apr 18 |
35.90000 +0.00 |
37.00 | 35.25 | 36.05 | 9,034 |
| 23 Apr 18 |
35.90000 +2.90 |
36.60 | 32.75 | 32.75 | 26,065 |
| 20 Apr 18 |
33.00000 +0.00 |
33.50 | 32.65 | 33.05 | 3,945 |
| 19 Apr 18 |
33.00000 +0.90 |
33.25 | 31.75 | 32.00 | 10,943 |
| 18 Apr 18 |
32.10000 +0.05 |
32.25 | 31.55 | 31.55 | 4,349 |
| 17 Apr 18 |
32.05000 -0.10 |
32.40 | 31.80 | 32.35 | 2,849 |
| 16 Apr 18 |
32.15000 +0.65 |
32.35 | 31.80 | 31.95 | 3,197 |
| 13 Apr 18 |
31.50000 -0.90 |
32.50 | 31.50 | 32.05 | 4,276 |
| 12 Apr 18 |
32.40000 +0.20 |
32.40 | 31.70 | 32.00 | 4,293 |
| 11 Apr 18 |
32.20000 +0.05 |
32.35 | 31.50 | 32.00 | 1,669 |
| 10 Apr 18 |
32.15000 +0.70 |
32.35 | 30.85 | 31.45 | 3,446 |
| 09 Apr 18 |
31.45000 -0.30 |
31.45 | 30.85 | 31.10 | 4,404 |
| 06 Apr 18 |
31.75000 +0.15 |
31.75 | 31.40 | 31.40 | 2,094 |
| 05 Apr 18 |
31.60000 +1.25 |
31.90 | 30.85 | 31.35 | 4,553 |
| 04 Apr 18 |
30.35000 -0.65 |
30.90 | 30.30 | 30.90 | 5,916 |
| 03 Apr 18 |
31.00000 -1.20 |
31.85 | 31.00 | 31.85 | 4,144 |
| 29 Mar 18 |
32.20000 -0.05 |
32.30 | 31.90 | 32.00 | 2,709 |
| 28 Mar 18 |
32.25000 +0.00 |
32.35 | 31.90 | 32.10 | 2,836 |
| 27 Mar 18 |
32.25000 +1.25 |
32.55 | 30.95 | 31.60 | 4,005 |
| 26 Mar 18 |
31.00000 -0.95 |
32.00 | 31.00 | 31.95 | 1,461 |
| 23 Mar 18 |
31.95000 +0.95 |
31.95 | 29.85 | 30.30 | 18,171 |
| 22 Mar 18 |
31.00000 -0.60 |
31.40 | 30.45 | 31.35 | 3,288 |
| 21 Mar 18 |
31.60000 -0.30 |
31.85 | 30.85 | 31.50 | 3,273 |
| 20 Mar 18 |
31.90000 +0.60 |
31.95 | 31.55 | 31.95 | 596 |
| 19 Mar 18 |
31.30000 -0.45 |
31.95 | 31.25 | 31.95 | 5,297 |
| 16 Mar 18 |
31.75000 +0.80 |
32.25 | 31.30 | 31.65 | 5,399 |
| 15 Mar 18 |
30.95000 -0.65 |
31.55 | 30.80 | 31.55 | 1,446 |
| 14 Mar 18 |
31.60000 -0.10 |
32.50 | 30.95 | 32.00 | 6,907 |
| 13 Mar 18 |
31.70000 -0.60 |
32.75 | 31.50 | 32.75 | 3,191 |
| 12 Mar 18 |
32.30000 +1.05 |
33.00 | 31.80 | 31.85 | 12,723 |
| 09 Mar 18 |
31.25000 -0.40 |
31.80 | 30.70 | 31.75 | 4,245 |
| 08 Mar 18 |
31.65000 +0.05 |
31.95 | 31.30 | 31.75 | 2,479 |
| 07 Mar 18 |
31.60000 -0.30 |
32.00 | 31.30 | 31.90 | 3,770 |
| 06 Mar 18 |
31.90000 +0.10 |
32.85 | 31.45 | 31.45 | 3,018 |
| 05 Mar 18 |
31.80000 +1.00 |
31.80 | 30.60 | 31.05 | 5,401 |
| 02 Mar 18 |
30.80000 -1.15 |
31.80 | 30.10 | 31.45 | 8,697 |
| 01 Mar 18 |
31.95000 -1.15 |
33.20 | 31.70 | 33.00 | 2,903 |
| 28 Feb 18 |
33.10000 +0.40 |
33.10 | 32.35 | 32.70 | 7,198 |
| 27 Feb 18 |
32.70000 +1.20 |
32.75 | 32.10 | 32.10 | 2,642 |
| 26 Feb 18 |
31.50000 -0.75 |
32.10 | 31.45 | 31.90 | 2,306 |
| 23 Feb 18 |
32.25000 -0.20 |
32.60 | 31.65 | 32.00 | 2,608 |
| 22 Feb 18 |
32.45000 +0.35 |
32.85 | 31.40 | 32.35 | 9,407 |
| 21 Feb 18 |
32.10000 +0.30 |
32.10 | 31.65 | 31.95 | 5,154 |
| 20 Feb 18 |
31.80000 +0.70 |
31.80 | 31.10 | 31.10 | 1,895 |
| 19 Feb 18 |
31.10000 -0.20 |
31.40 | 31.05 | 31.35 | 1,565 |
| 16 Feb 18 |
31.30000 +0.35 |
31.95 | 30.95 | 31.10 | 5,860 |
| 15 Feb 18 |
30.95000 -0.05 |
31.10 | 30.55 | 31.05 | 2,363 |
| 14 Feb 18 |
31.00000 +1.80 |
31.10 | 29.40 | 29.80 | 5,785 |
| 13 Feb 18 |
29.20000 -0.45 |
29.75 | 29.10 | 29.75 | 1,527 |
| 12 Feb 18 |
29.65000 +0.35 |
30.10 | 29.05 | 29.80 | 2,178 |
| 09 Feb 18 |
29.30000 +0.05 |
29.40 | 28.80 | 28.80 | 4,288 |
| 08 Feb 18 |
29.25000 -0.75 |
30.70 | 28.95 | 29.80 | 7,086 |
| 07 Feb 18 |
30.00000 -0.35 |
31.10 | 29.80 | 29.95 | 4,068 |
| 06 Feb 18 |
30.35000 -0.15 |
31.35 | 28.70 | 28.70 | 16,704 |
| 05 Feb 18 |
30.50000 +0.10 |
31.25 | 28.20 | 29.95 | 17,474 |
| 02 Feb 18 |
30.40000 -1.00 |
31.30 | 30.00 | 31.00 | 4,935 |
| 01 Feb 18 |
31.40000 -0.60 |
32.35 | 31.00 | 31.65 | 3,418 |
| 31 Jan 18 |
32.00000 -0.30 |
32.40 | 31.55 | 31.80 | 3,195 |
| 30 Jan 18 |
32.30000 -0.50 |
33.05 | 31.90 | 32.60 | 3,155 |
| 29 Jan 18 |
32.80000 -0.30 |
33.05 | 32.25 | 32.25 | 2,170 |
| 26 Jan 18 |
33.10000 +0.25 |
33.30 | 32.80 | 32.80 | 2,392 |
| 25 Jan 18 |
32.85000 -0.10 |
33.00 | 32.45 | 32.50 | 1,915 |
| 24 Jan 18 |
32.95000 +0.45 |
32.95 | 32.55 | 32.55 | 1,747 |
| 23 Jan 18 |
32.50000 +0.00 |
33.00 | 32.50 | 32.80 | 580 |
| 22 Jan 18 |
32.50000 +0.20 |
32.50 | 31.90 | 31.90 | 2,951 |
| 19 Jan 18 |
32.30000 +0.20 |
32.40 | 31.80 | 32.40 | 3,062 |
| 18 Jan 18 |
32.10000 -0.10 |
32.70 | 31.90 | 32.10 | 2,630 |
| 17 Jan 18 |
32.20000 -0.40 |
32.80 | 31.80 | 32.60 | 4,981 |
| 16 Jan 18 |
32.60000 -0.90 |
33.85 | 32.60 | 33.85 | 3,072 |
| 15 Jan 18 |
33.50000 +0.30 |
33.80 | 33.10 | 33.65 | 3,690 |
| 12 Jan 18 |
33.20000 +0.00 |
33.50 | 32.80 | 32.80 | 1,625 |
| 11 Jan 18 |
33.20000 -0.15 |
33.60 | 32.80 | 33.50 | 2,166 |
| 10 Jan 18 |
33.35000 -0.75 |
34.60 | 33.20 | 34.25 | 3,153 |
| 09 Jan 18 |
34.10000 -0.25 |
34.70 | 34.00 | 34.70 | 819 |
| 08 Jan 18 |
34.35000 -0.10 |
34.90 | 34.05 | 34.90 | 3,846 |
| 05 Jan 18 |
34.45000 +0.55 |
35.50 | 34.20 | 34.35 | 12,694 |
| 04 Jan 18 |
33.90000 -0.25 |
35.60 | 33.85 | 34.50 | 15,572 |
| 03 Jan 18 |
34.15000 +0.55 |
34.20 | 33.25 | 33.45 | 4,950 |
| 02 Jan 18 |
33.60000 +0.90 |
33.90 | 33.15 | 33.15 | 3,112 |
| 29 Dec 17 |
32.69500 +0.00 |
32.69 | 32.01 | 32.51 | 2,510 |
| 28 Dec 17 |
32.69500 -0.14 |
33.40 | 32.13 | 33.40 | 5,849 |
| 27 Dec 17 |
32.83000 +0.03 |
33.44 | 32.82 | 32.90 | 5,355 |
| 22 Dec 17 |
32.80000 +1.50 |
33.70 | 32.10 | 32.10 | 20,776 |
| 21 Dec 17 |
31.30000 +0.42 |
31.40 | 31.06 | 31.28 | 2,321 |
| 20 Dec 17 |
30.88000 +0.14 |
31.40 | 30.88 | 31.09 | 4,450 |
| 19 Dec 17 |
30.74000 -0.51 |
31.25 | 30.20 | 30.65 | 3,597 |
| 18 Dec 17 |
31.24500 +1.10 |
31.56 | 30.35 | 31.20 | 12,519 |
| 15 Dec 17 |
30.14500 +0.64 |
30.15 | 29.57 | 29.84 | 4,265 |
| 14 Dec 17 |
29.50500 -0.14 |
30.00 | 29.50 | 29.50 | 6,417 |
| 13 Dec 17 |
29.64500 -0.11 |
29.90 | 29.44 | 29.50 | 4,823 |
| 12 Dec 17 |
29.76000 -0.16 |
30.15 | 29.61 | 30.15 | 5,642 |
| 11 Dec 17 |
29.91500 -0.07 |
30.15 | 29.61 | 30.00 | 1,638 |
| 08 Dec 17 |
29.99000 -0.47 |
30.48 | 29.57 | 30.08 | 10,310 |
| 07 Dec 17 |
30.45500 -0.84 |
30.80 | 30.28 | 30.72 | 2,716 |
| 06 Dec 17 |
31.30000 +0.30 |
31.33 | 30.44 | 30.60 | 9,026 |
| 05 Dec 17 |
31.00000 -0.16 |
31.30 | 30.70 | 30.80 | 2,681 |
| 04 Dec 17 |
31.16000 +0.31 |
31.35 | 30.01 | 30.01 | 5,887 |
| 01 Dec 17 |
30.85000 +0.64 |
31.00 | 30.00 | 30.00 | 2,640 |
| 30 Nov 17 |
30.21500 +0.23 |
30.67 | 29.95 | 30.57 | 7,904 |
| 29 Nov 17 |
29.99000 -0.44 |
31.77 | 29.95 | 31.00 | 14,758 |
| 28 Nov 17 |
30.43500 +0.59 |
31.00 | 29.50 | 29.90 | 13,658 |
| 27 Nov 17 |
29.84000 -1.66 |
31.18 | 29.50 | 31.10 | 20,800 |
| 24 Nov 17 |
31.50000 +0.03 |
31.51 | 31.17 | 31.50 | 2,194 |
| 23 Nov 17 |
31.46500 -0.40 |
31.80 | 31.36 | 31.80 | 6,015 |
| 22 Nov 17 |
31.86000 -0.43 |
32.69 | 31.81 | 32.39 | 7,300 |
| 21 Nov 17 |
32.29500 +0.11 |
32.42 | 32.07 | 32.28 | 2,467 |
| 20 Nov 17 |
32.18000 +0.03 |
32.33 | 31.60 | 32.08 | 2,555 |
| 17 Nov 17 |
32.15000 +0.75 |
32.15 | 31.40 | 31.40 | 4,912 |
| 16 Nov 17 |
31.40000 -0.23 |
31.98 | 30.83 | 31.25 | 5,935 |
| 15 Nov 17 |
31.63000 +1.22 |
31.63 | 30.00 | 31.48 | 15,776 |
| 14 Nov 17 |
30.41000 +0.21 |
31.40 | 29.60 | 29.60 | 9,825 |
| 13 Nov 17 |
30.20000 -0.95 |
31.21 | 28.62 | 31.00 | 40,660 |
| 10 Nov 17 |
31.15500 -1.14 |
32.31 | 30.58 | 32.20 | 31,156 |
| 09 Nov 17 |
32.30000 -0.67 |
32.90 | 32.15 | 32.90 | 8,639 |
| 08 Nov 17 |
32.97500 -0.35 |
33.43 | 32.00 | 33.43 | 17,993 |
| 07 Nov 17 |
33.32500 -0.28 |
33.46 | 32.77 | 33.46 | 4,129 |
| 06 Nov 17 |
33.61000 -0.09 |
33.83 | 33.15 | 33.79 | 2,015 |
| 03 Nov 17 |
33.70000 +0.10 |
33.79 | 33.10 | 33.71 | 5,102 |
| 02 Nov 17 |
33.60500 +0.40 |
33.78 | 33.22 | 33.40 | 4,160 |
| 01 Nov 17 |
33.20000 -1.29 |
34.49 | 33.20 | 34.49 | 7,060 |
| 30 Oct 17 |
34.49000 +0.81 |
34.49 | 34.06 | 34.06 | 6,876 |
| 27 Oct 17 |
33.68500 -0.02 |
34.00 | 33.42 | 33.51 | 4,410 |
| 26 Oct 17 |
33.71000 -0.69 |
34.17 | 33.60 | 34.17 | 4,681 |
| 25 Oct 17 |
34.40000 +0.70 |
34.40 | 33.90 | 34.08 | 4,218 |
| 24 Oct 17 |
33.70000 -0.60 |
34.50 | 33.37 | 34.50 | 11,714 |
| 23 Oct 17 |
34.30000 +0.12 |
34.49 | 33.99 | 34.49 | 2,372 |
| 20 Oct 17 |
34.18000 +0.37 |
34.62 | 33.90 | 34.17 | 5,232 |
| 19 Oct 17 |
33.81500 -1.40 |
35.33 | 33.19 | 35.03 | 17,407 |
| 18 Oct 17 |
35.21500 -0.56 |
35.60 | 35.13 | 35.37 | 5,626 |
| 17 Oct 17 |
35.77000 +0.15 |
35.94 | 35.37 | 35.94 | 1,122 |
| 16 Oct 17 |
35.61500 +0.22 |
35.93 | 35.57 | 35.85 | 3,582 |
| 13 Oct 17 |
35.40000 -1.45 |
36.85 | 34.50 | 36.77 | 12,206 |
| 12 Oct 17 |
36.85000 +0.13 |
37.08 | 36.36 | 37.08 | 1,647 |
| 11 Oct 17 |
36.72000 +0.07 |
37.47 | 36.66 | 36.95 | 7,185 |
| 10 Oct 17 |
36.65000 -0.15 |
37.19 | 36.38 | 37.19 | 3,326 |
| 09 Oct 17 |
36.80000 -0.34 |
37.40 | 36.62 | 37.14 | 5,201 |
| 06 Oct 17 |
37.14000 +0.64 |
37.35 | 36.72 | 36.90 | 5,087 |
| 05 Oct 17 |
36.50000 -0.50 |
37.33 | 36.28 | 37.01 | 12,256 |
| 04 Oct 17 |
37.00000 +0.23 |
37.48 | 36.70 | 36.70 | 15,390 |
| 02 Oct 17 |
36.77000 +1.83 |
36.88 | 35.00 | 35.00 | 17,398 |
| 29 Sep 17 |
34.94000 +0.65 |
34.97 | 33.95 | 34.39 | 14,507 |
| 28 Sep 17 |
34.29500 -0.21 |
34.65 | 33.85 | 34.50 | 6,348 |
| 27 Sep 17 |
34.50000 +1.03 |
34.50 | 33.47 | 33.47 | 13,170 |
| 26 Sep 17 |
33.47500 +0.70 |
33.78 | 32.60 | 32.62 | 8,996 |
| 25 Sep 17 |
32.77000 -0.56 |
33.60 | 32.65 | 33.31 | 6,196 |
| 22 Sep 17 |
33.33500 -0.18 |
33.89 | 33.30 | 33.31 | 4,440 |
| 21 Sep 17 |
33.51500 -0.33 |
34.10 | 33.33 | 34.00 | 5,923 |
| 20 Sep 17 |
33.84000 +0.11 |
34.28 | 33.60 | 34.00 | 1,831 |
| 19 Sep 17 |
33.73000 -0.74 |
34.45 | 33.73 | 34.45 | 1,524 |
| 18 Sep 17 |
34.46500 +0.63 |
34.94 | 33.85 | 33.99 | 11,023 |
| 15 Sep 17 |
33.84000 -0.56 |
34.59 | 33.70 | 34.31 | 7,690 |
| 14 Sep 17 |
34.40000 -0.02 |
34.80 | 33.52 | 34.21 | 10,637 |
| 13 Sep 17 |
34.42500 +1.34 |
34.83 | 32.81 | 33.30 | 24,645 |
| 12 Sep 17 |
33.08000 +0.18 |
33.40 | 32.69 | 33.00 | 7,588 |
| 11 Sep 17 |
32.90000 -0.30 |
33.44 | 32.60 | 33.15 | 6,284 |
| 08 Sep 17 |
33.20000 +0.21 |
33.65 | 32.51 | 32.80 | 7,316 |
| 07 Sep 17 |
32.99500 +0.10 |
33.28 | 32.79 | 33.10 | 3,687 |
| 06 Sep 17 |
32.89500 +0.53 |
33.19 | 32.06 | 32.49 | 10,012 |
| 05 Sep 17 |
32.36000 -0.14 |
33.33 | 32.20 | 32.23 | 11,100 |
| 04 Sep 17 |
32.50000 -0.57 |
32.99 | 31.50 | 31.82 | 9,299 |
| 01 Sep 17 |
33.07000 +0.07 |
33.30 | 32.65 | 33.00 | 17,774 |
| 31 Aug 17 |
33.00000 -0.38 |
33.75 | 33.00 | 33.59 | 6,294 |
| 30 Aug 17 |
33.38500 +0.08 |
33.83 | 32.90 | 33.83 | 4,916 |
| 29 Aug 17 |
33.30000 -0.38 |
33.79 | 31.71 | 33.79 | 15,297 |
| 28 Aug 17 |
33.68000 -0.02 |
33.77 | 33.24 | 33.77 | 1,324 |
| 25 Aug 17 |
33.70000 -0.25 |
34.20 | 32.58 | 33.95 | 19,693 |
| 24 Aug 17 |
33.95000 +0.10 |
34.38 | 33.35 | 34.08 | 7,915 |
| 23 Aug 17 |
33.85500 +0.51 |
34.33 | 33.41 | 33.41 | 11,266 |
| 22 Aug 17 |
33.35000 +0.15 |
33.52 | 32.90 | 33.22 | 5,944 |
| 21 Aug 17 |
33.20000 -0.97 |
33.88 | 33.20 | 33.77 | 5,724 |
| 18 Aug 17 |
34.16500 -0.28 |
34.62 | 33.90 | 34.31 | 2,657 |
| 17 Aug 17 |
34.44500 -0.57 |
34.97 | 34.37 | 34.74 | 7,725 |
| 16 Aug 17 |
35.01500 +0.78 |
36.00 | 34.40 | 34.40 | 10,566 |
| 15 Aug 17 |
34.23000 -0.24 |
34.67 | 34.00 | 34.67 | 2,539 |
| 14 Aug 17 |
34.46500 +0.74 |
35.20 | 34.21 | 34.40 | 6,990 |
| 11 Aug 17 |
33.72500 -0.21 |
34.50 | 33.31 | 33.90 | 7,728 |
| 10 Aug 17 |
33.93000 -0.77 |
34.67 | 33.92 | 34.54 | 9,444 |
| 09 Aug 17 |
34.70000 -0.82 |
35.45 | 34.11 | 35.45 | 9,449 |
| 08 Aug 17 |
35.52000 -0.40 |
35.82 | 35.12 | 35.82 | 5,512 |
| 07 Aug 17 |
35.92000 +0.79 |
36.29 | 35.65 | 35.65 | 7,682 |
| 04 Aug 17 |
35.13000 +0.64 |
36.03 | 34.20 | 34.60 | 16,220 |
| 03 Aug 17 |
34.49500 -1.55 |
36.08 | 34.40 | 35.88 | 11,462 |
| 02 Aug 17 |
36.04500 -1.46 |
37.85 | 36.04 | 37.85 | 19,231 |
| 01 Aug 17 |
37.50000 +0.13 |
37.67 | 37.30 | 37.51 | 1,518 |
| 31 Jul 17 |
37.37000 +0.37 |
38.21 | 36.59 | 37.37 | 34,364 |
| 28 Jul 17 |
37.00000 +1.50 |
37.37 | 35.00 | 35.26 | 19,674 |
| 27 Jul 17 |
35.50000 -0.35 |
35.72 | 35.00 | 35.00 | 5,128 |
| 26 Jul 17 |
35.85000 +1.44 |
35.88 | 35.28 | 35.55 | 10,562 |
| 25 Jul 17 |
34.41000 +0.12 |
35.10 | 34.25 | 34.25 | 21,798 |
| 24 Jul 17 |
34.29000 +2.06 |
35.40 | 32.47 | 32.47 | 47,633 |
| 21 Jul 17 |
32.23500 -0.07 |
32.56 | 32.13 | 32.30 | 6,216 |
| 20 Jul 17 |
32.30500 -0.85 |
33.15 | 31.50 | 33.15 | 23,459 |
| 19 Jul 17 |
33.15000 -0.15 |
33.71 | 33.02 | 33.71 | 4,545 |
| 18 Jul 17 |
33.30000 -0.11 |
33.40 | 33.15 | 33.30 | 4,423 |
| 17 Jul 17 |
33.41000 -0.33 |
33.74 | 33.40 | 33.74 | 2,823 |
| 14 Jul 17 |
33.73500 -0.65 |
34.25 | 33.74 | 34.00 | 4,484 |
| 13 Jul 17 |
34.38000 +0.40 |
34.40 | 34.15 | 34.40 | 2,962 |
| 12 Jul 17 |
33.98500 -0.11 |
34.86 | 33.99 | 34.34 | 4,267 |
| 11 Jul 17 |
34.10000 -1.10 |
35.60 | 34.00 | 35.60 | 3,332 |
| 10 Jul 17 |
35.20000 -0.51 |
35.90 | 34.87 | 35.50 | 3,568 |
| 07 Jul 17 |
35.70500 +0.86 |
35.85 | 34.63 | 35.15 | 5,508 |
| 06 Jul 17 |
34.84500 -1.65 |
36.75 | 34.76 | 36.50 | 11,933 |
| 05 Jul 17 |
36.50000 +1.61 |
36.63 | 35.17 | 35.18 | 12,196 |
| 04 Jul 17 |
34.89000 +0.57 |
35.40 | 34.23 | 34.75 | 11,684 |
| 03 Jul 17 |
34.32000 +0.92 |
34.60 | 33.21 | 33.81 | 8,120 |
| 30 Jun 17 |
33.40500 -0.60 |
34.18 | 33.40 | 33.80 | 12,297 |
| 29 Jun 17 |
34.01000 -2.12 |
36.01 | 33.95 | 35.92 | 21,769 |
| 28 Jun 17 |
36.13000 -0.09 |
36.54 | 35.90 | 36.20 | 5,784 |
| 27 Jun 17 |
36.22500 -0.05 |
36.49 | 36.20 | 36.24 | 4,302 |
| 26 Jun 17 |
36.27500 -0.68 |
36.99 | 36.26 | 36.99 | 7,232 |
| 23 Jun 17 |
36.96000 -0.13 |
37.06 | 36.79 | 37.06 | 4,572 |
| 22 Jun 17 |
37.09000 +0.54 |
37.19 | 36.63 | 37.00 | 6,492 |
| 21 Jun 17 |
36.55000 -0.10 |
36.89 | 36.21 | 36.46 | 3,441 |
| 20 Jun 17 |
36.65500 -0.70 |
37.83 | 36.52 | 37.69 | 6,751 |
| 19 Jun 17 |
37.35500 +0.51 |
37.72 | 36.90 | 36.90 | 9,188 |
| 16 Jun 17 |
36.85000 +0.73 |
36.90 | 36.38 | 36.50 | 4,795 |
| 15 Jun 17 |
36.11500 -1.40 |
37.56 | 35.85 | 37.56 | 13,886 |
| 14 Jun 17 |
37.51500 -0.14 |
37.99 | 37.13 | 37.99 | 9,313 |
| 13 Jun 17 |
37.65500 +0.31 |
38.85 | 37.50 | 37.60 | 14,211 |
| 12 Jun 17 |
37.34000 -1.85 |
39.38 | 37.21 | 39.30 | 13,790 |
| 09 Jun 17 |
39.19500 +0.31 |
39.30 | 38.50 | 38.90 | 14,563 |
| 08 Jun 17 |
38.89000 +0.44 |
38.90 | 37.81 | 38.50 | 4,060 |
| 07 Jun 17 |
38.44500 -0.36 |
38.90 | 37.17 | 38.80 | 15,918 |
| 06 Jun 17 |
38.80500 +0.85 |
39.10 | 36.72 | 38.00 | 24,929 |
| 02 Jun 17 |
37.95000 +1.97 |
38.69 | 35.98 | 35.98 | 22,602 |
| 01 Jun 17 |
35.98000 +1.13 |
35.99 | 35.20 | 35.20 | 14,659 |
| 31 May 17 |
34.84500 -2.58 |
37.55 | 33.82 | 37.50 | 45,977 |
| 30 May 17 |
37.43000 -0.85 |
38.24 | 37.31 | 37.96 | 10,146 |
| 29 May 17 |
38.27500 +0.18 |
38.44 | 37.85 | 38.10 | 7,813 |
| 26 May 17 |
38.10000 +0.51 |
38.60 | 37.25 | 37.50 | 18,849 |
| 25 May 17 |
37.59000 -0.24 |
38.75 | 36.90 | 38.75 | 17,438 |
| 24 May 17 |
37.83000 -1.03 |
38.60 | 37.01 | 38.60 | 21,176 |
| 23 May 17 |
38.86000 +0.07 |
39.29 | 37.30 | 38.90 | 50,409 |
| 22 May 17 |
38.79500 +3.95 |
38.89 | 36.10 | 36.10 | 75,319 |
| 19 May 17 |
34.84000 +1.44 |
34.88 | 32.50 | 33.00 | 35,405 |
| 18 May 17 |
33.40000 +1.46 |
33.40 | 31.90 | 32.24 | 28,740 |
| 17 May 17 |
31.94000 -1.06 |
32.82 | 31.75 | 32.82 | 24,241 |
| 16 May 17 |
33.00000 +1.16 |
33.72 | 31.90 | 31.90 | 25,442 |
| 15 May 17 |
31.84000 +0.34 |
32.32 | 31.31 | 31.31 | 13,315 |
| 12 May 17 |
31.50500 -0.90 |
32.89 | 31.30 | 32.51 | 8,284 |
| 11 May 17 |
32.40000 -0.36 |
33.48 | 31.73 | 32.89 | 26,317 |
| 10 May 17 |
32.76000 +2.25 |
33.48 | 30.99 | 31.00 | 55,206 |
| 09 May 17 |
30.51000 +0.50 |
30.78 | 30.20 | 30.20 | 16,363 |
| 08 May 17 |
30.01000 -0.09 |
30.98 | 29.70 | 30.88 | 29,051 |
| 05 May 17 |
30.10000 +0.71 |
30.29 | 29.00 | 29.30 | 11,584 |
| 04 May 17 |
29.39000 +1.56 |
29.39 | 27.08 | 27.82 | 10,313 |
| 03 May 17 |
27.82500 -1.03 |
29.45 | 27.80 | 28.67 | 5,054 |
| 02 May 17 |
28.86000 -0.37 |
29.50 | 28.75 | 29.31 | 7,250 |
| 28 Apr 17 |
29.23000 -0.15 |
29.52 | 28.85 | 29.24 | 5,871 |
| 27 Apr 17 |
29.38000 -0.07 |
30.50 | 28.50 | 28.70 | 31,634 |
| 26 Apr 17 |
29.45000 +1.45 |
29.80 | 27.80 | 27.80 | 32,714 |
| 25 Apr 17 |
28.00000 +1.72 |
28.00 | 26.34 | 26.34 | 55,442 |
| 24 Apr 17 |
26.28500 +0.09 |
26.35 | 26.00 | 26.35 | 4,007 |
| 21 Apr 17 |
26.19000 -0.42 |
26.70 | 26.01 | 26.40 | 10,065 |
| 20 Apr 17 |
26.61000 -0.18 |
26.72 | 26.00 | 26.59 | 9,379 |
| 19 Apr 17 |
26.79000 -0.49 |
27.45 | 26.79 | 27.25 | 11,039 |
| 18 Apr 17 |
27.28500 -0.08 |
27.80 | 26.81 | 27.50 | 16,299 |
| 13 Apr 17 |
27.36500 +1.06 |
27.86 | 26.15 | 26.73 | 45,157 |
| 12 Apr 17 |
26.30500 +0.59 |
26.59 | 25.90 | 25.90 | 12,471 |
| 11 Apr 17 |
25.71500 -1.08 |
26.50 | 25.50 | 26.50 | 14,352 |
| 10 Apr 17 |
26.80000 +1.80 |
26.80 | 25.00 | 25.44 | 18,133 |
| 07 Apr 17 |
25.00000 -0.14 |
25.34 | 24.78 | 25.01 | 7,298 |
| 06 Apr 17 |
25.14000 -0.47 |
25.75 | 25.14 | 25.50 | 5,814 |
| 05 Apr 17 |
25.60500 +0.00 |
25.85 | 25.60 | 25.85 | 1,350 |
| 04 Apr 17 |
25.60500 +0.09 |
25.83 | 25.50 | 25.50 | 3,983 |
| 03 Apr 17 |
25.51500 +0.17 |
25.75 | 25.45 | 25.45 | 2,726 |
| 31 Mar 17 |
25.34500 -0.91 |
26.19 | 25.25 | 25.90 | 6,862 |
| 30 Mar 17 |
26.25000 +0.74 |
26.47 | 25.74 | 25.90 | 7,577 |
| 29 Mar 17 |
25.51000 +0.41 |
25.80 | 25.32 | 25.40 | 12,263 |
| 28 Mar 17 |
25.10000 +0.45 |
25.90 | 24.60 | 24.78 | 9,248 |
| 27 Mar 17 |
24.65000 -0.05 |
25.00 | 24.60 | 25.00 | 963 |
| 24 Mar 17 |
24.70000 -0.05 |
25.00 | 24.68 | 24.68 | 1,874 |
| 23 Mar 17 |
24.75000 -0.21 |
24.96 | 24.68 | 24.96 | 1,431 |
| 22 Mar 17 |
24.96000 -0.08 |
25.08 | 24.68 | 25.08 | 3,269 |
| 21 Mar 17 |
25.03500 -0.61 |
25.80 | 25.03 | 25.80 | 7,058 |
| 20 Mar 17 |
25.65000 +0.75 |
25.77 | 24.75 | 25.00 | 15,491 |
| 17 Mar 17 |
24.90000 +0.00 |
25.18 | 24.28 | 25.18 | 8,533 |
| 16 Mar 17 |
24.90000 -0.06 |
25.08 | 24.80 | 25.08 | 1,569 |
| 15 Mar 17 |
24.95500 +0.16 |
24.98 | 24.24 | 24.60 | 7,473 |
| 14 Mar 17 |
24.80000 -0.87 |
25.50 | 24.80 | 25.50 | 3,992 |
| 13 Mar 17 |
25.67000 -0.43 |
26.30 | 25.67 | 26.30 | 7,751 |
| 10 Mar 17 |
26.10000 -0.24 |
26.40 | 25.70 | 25.98 | 3,389 |
| 09 Mar 17 |
26.34500 +0.44 |
26.57 | 25.95 | 25.98 | 6,807 |
| 08 Mar 17 |
25.90000 +0.64 |
26.80 | 25.56 | 26.40 | 19,373 |
| 07 Mar 17 |
25.26000 +0.86 |
25.26 | 24.70 | 25.05 | 19,120 |
| 06 Mar 17 |
24.40000 +0.92 |
24.64 | 23.60 | 23.68 | 12,309 |
| 03 Mar 17 |
23.48000 +0.11 |
23.67 | 23.20 | 23.67 | 4,745 |
| 02 Mar 17 |
23.37000 -0.16 |
23.68 | 23.22 | 23.61 | 4,577 |
| 01 Mar 17 |
23.53500 +0.59 |
23.68 | 23.00 | 23.02 | 8,035 |
| 28 Feb 17 |
22.94000 +0.68 |
23.45 | 22.26 | 22.26 | 14,386 |
| 27 Feb 17 |
22.26000 +0.10 |
23.24 | 22.14 | 22.40 | 11,358 |
| 24 Feb 17 |
22.15500 -0.44 |
22.80 | 21.56 | 22.80 | 19,666 |
| 23 Feb 17 |
22.60000 -0.55 |
23.50 | 22.10 | 23.15 | 19,371 |
| 22 Feb 17 |
23.15000 -1.41 |
24.56 | 23.10 | 24.50 | 23,879 |
| 21 Feb 17 |
24.56000 -0.54 |
25.29 | 23.75 | 25.29 | 27,855 |
| 20 Feb 17 |
25.10000 -0.02 |
25.28 | 24.91 | 25.14 | 3,495 |
| 17 Feb 17 |
25.12500 +0.03 |
25.30 | 24.88 | 25.30 | 3,092 |
| 16 Feb 17 |
25.09000 +0.01 |
25.30 | 25.00 | 25.00 | 3,609 |
| 15 Feb 17 |
25.07500 -0.02 |
25.35 | 24.80 | 24.80 | 6,901 |
| 14 Feb 17 |
25.10000 +0.05 |
25.30 | 24.77 | 25.30 | 4,759 |
| 13 Feb 17 |
25.05000 -0.36 |
25.30 | 24.80 | 25.30 | 5,573 |
| 10 Feb 17 |
25.41000 +0.22 |
25.68 | 25.00 | 25.30 | 7,414 |
| 09 Feb 17 |
25.19500 -0.35 |
25.47 | 25.00 | 25.21 | 2,750 |
| 08 Feb 17 |
25.54500 +0.19 |
25.70 | 25.36 | 25.70 | 1,142 |
| 07 Feb 17 |
25.35000 +0.25 |
25.69 | 24.81 | 25.00 | 5,990 |
| 06 Feb 17 |
25.10000 -0.39 |
26.60 | 25.10 | 26.60 | 4,726 |
| 03 Feb 17 |
25.49000 -0.08 |
25.61 | 24.86 | 25.30 | 14,722 |
| 02 Feb 17 |
25.56500 -0.38 |
26.28 | 25.40 | 26.10 | 4,943 |
| 01 Feb 17 |
25.94500 -0.76 |
26.43 | 25.42 | 26.20 | 8,680 |
| 31 Jan 17 |
26.70000 -0.23 |
27.08 | 25.68 | 26.93 | 12,294 |
| 30 Jan 17 |
26.93000 -0.80 |
27.80 | 26.82 | 27.80 | 9,131 |
| 27 Jan 17 |
27.72500 +0.48 |
27.91 | 27.34 | 27.42 | 4,838 |
| 26 Jan 17 |
27.25000 +0.34 |
27.59 | 27.11 | 27.19 | 3,643 |
| 25 Jan 17 |
26.91000 -0.10 |
27.75 | 26.72 | 27.75 | 3,321 |
| 24 Jan 17 |
27.01000 -0.40 |
27.82 | 27.00 | 27.82 | 6,010 |
| 23 Jan 17 |
27.40500 +0.90 |
27.68 | 26.63 | 26.70 | 12,897 |
| 20 Jan 17 |
26.51000 +0.14 |
26.88 | 26.35 | 26.35 | 6,205 |
| 19 Jan 17 |
26.37000 -0.93 |
27.25 | 26.37 | 27.00 | 4,061 |
| 18 Jan 17 |
27.30500 -0.40 |
27.70 | 27.03 | 27.70 | 7,820 |
| 17 Jan 17 |
27.70000 +0.41 |
28.20 | 27.25 | 27.25 | 16,033 |
| 16 Jan 17 |
27.29000 +0.79 |
27.46 | 26.75 | 27.00 | 15,301 |
| 13 Jan 17 |
26.50000 +1.49 |
26.80 | 25.05 | 25.05 | 25,305 |
| 12 Jan 17 |
25.01000 -1.39 |
25.90 | 24.56 | 25.90 | 52,115 |
| 11 Jan 17 |
26.39500 -1.02 |
27.60 | 26.16 | 27.60 | 24,375 |
| 10 Jan 17 |
27.41500 -1.23 |
28.99 | 26.80 | 28.80 | 28,491 |
| 09 Jan 17 |
28.65000 +0.65 |
29.22 | 28.06 | 28.45 | 24,096 |
| 06 Jan 17 |
28.00000 +0.75 |
28.32 | 27.00 | 27.00 | 10,670 |
| 05 Jan 17 |
27.25000 -0.25 |
28.33 | 26.13 | 27.50 | 22,358 |
| 04 Jan 17 |
27.50000 +2.30 |
27.50 | 25.00 | 25.00 | 43,742 |
| 03 Jan 17 |
25.20000 +1.05 |
25.88 | 24.23 | 24.50 | 22,876 |
| 02 Jan 17 |
24.15000 +0.26 |
24.38 | 23.44 | 23.90 | 10,961 |
| 30 Dec 16 |
23.89000 -0.11 |
24.30 | 23.51 | 24.10 | 10,016 |
| 29 Dec 16 |
23.99500 +0.20 |
24.10 | 23.56 | 23.56 | 5,394 |
| 28 Dec 16 |
23.80000 +0.22 |
23.80 | 23.20 | 23.75 | 10,973 |
| 27 Dec 16 |
23.58500 +0.58 |
23.70 | 23.20 | 23.29 | 13,627 |
| 23 Dec 16 |
23.00000 +0.00 |
23.38 | 22.66 | 23.38 | 8,186 |
| 22 Dec 16 |
23.00000 +0.02 |
23.49 | 22.81 | 23.25 | 9,733 |
| 21 Dec 16 |
22.98000 +0.18 |
23.35 | 22.66 | 23.00 | 16,463 |
| 20 Dec 16 |
22.80000 -0.29 |
23.75 | 22.80 | 23.19 | 10,974 |
| 19 Dec 16 |
23.09000 -0.35 |
23.50 | 23.03 | 23.50 | 13,034 |
| 16 Dec 16 |
23.44500 +0.44 |
23.44 | 22.92 | 23.20 | 7,052 |
| 15 Dec 16 |
23.00000 +0.90 |
23.48 | 22.28 | 22.28 | 16,767 |
| 14 Dec 16 |
22.10000 +0.19 |
22.51 | 22.10 | 22.46 | 5,229 |
| 13 Dec 16 |
21.91000 +0.39 |
22.50 | 21.70 | 21.80 | 13,214 |
| 12 Dec 16 |
21.52000 -0.28 |
22.15 | 21.52 | 21.80 | 13,530 |
| 09 Dec 16 |
21.80000 +1.41 |
21.80 | 20.50 | 20.50 | 19,156 |
| 08 Dec 16 |
20.39000 +0.09 |
20.50 | 20.20 | 20.50 | 5,907 |
| 07 Dec 16 |
20.29500 +0.08 |
20.69 | 20.13 | 20.50 | 4,590 |
| 06 Dec 16 |
20.22000 +0.02 |
20.55 | 20.06 | 20.44 | 7,429 |
| 05 Dec 16 |
20.20000 -0.38 |
21.36 | 20.06 | 20.80 | 26,953 |
| 02 Dec 16 |
20.58000 +0.33 |
20.58 | 20.07 | 20.39 | 9,199 |
| 01 Dec 16 |
20.25000 -0.19 |
20.53 | 20.25 | 20.50 | 3,806 |
| 30 Nov 16 |
20.44000 +0.19 |
20.69 | 20.11 | 20.69 | 7,958 |
| 29 Nov 16 |
20.25000 -0.50 |
21.00 | 20.06 | 20.90 | 17,419 |
| 28 Nov 16 |
20.75000 +1.08 |
20.75 | 19.60 | 19.68 | 22,852 |
| 25 Nov 16 |
19.67000 +0.87 |
19.70 | 19.00 | 19.00 | 18,585 |
| 24 Nov 16 |
18.80000 +0.38 |
19.00 | 18.65 | 18.80 | 14,641 |
| 23 Nov 16 |
18.42500 +0.50 |
18.49 | 18.15 | 18.40 | 16,185 |
| 22 Nov 16 |
17.92000 +0.02 |
18.30 | 17.92 | 18.23 | 10,847 |
| 21 Nov 16 |
17.90000 -0.35 |
18.25 | 17.77 | 18.25 | 19,430 |
| 18 Nov 16 |
18.25000 -0.02 |
18.30 | 18.15 | 18.30 | 3,957 |
| 17 Nov 16 |
18.27000 -0.38 |
18.85 | 18.20 | 18.65 | 7,847 |
| 16 Nov 16 |
18.65000 +0.11 |
18.94 | 18.40 | 18.81 | 5,644 |
| 15 Nov 16 |
18.54000 -0.01 |
18.69 | 18.30 | 18.51 | 13,946 |
| 14 Nov 16 |
18.55500 +0.20 |
19.06 | 18.56 | 18.59 | 5,436 |
| 11 Nov 16 |
18.35500 -0.40 |
18.59 | 18.28 | 18.41 | 2,312 |
| 10 Nov 16 |
18.75000 -0.19 |
19.01 | 18.51 | 19.01 | 1,862 |
| 09 Nov 16 |
18.94000 +0.15 |
19.15 | 17.78 | 18.40 | 11,943 |
| 08 Nov 16 |
18.79500 -0.20 |
18.80 | 18.51 | 18.51 | 271 |
| 07 Nov 16 |
19.00000 +0.60 |
19.00 | 18.55 | 18.55 | 5,178 |
| 04 Nov 16 |
18.40000 -0.06 |
18.50 | 18.40 | 18.45 | 1,369 |
| 03 Nov 16 |
18.45700 +0.06 |
18.50 | 18.43 | 18.50 | 445 |
| 02 Nov 16 |
18.40000 -0.51 |
18.91 | 18.40 | 18.91 | 2,377 |
| 01 Nov 16 |
18.90500 -0.02 |
19.17 | 18.72 | 18.72 | 200 |
| 31 Oct 16 |
18.92500 -0.23 |
18.92 | 18.80 | 18.81 | 1,011 |
| 28 Oct 16 |
19.15500 +0.11 |
19.16 | 18.99 | 19.05 | 899 |
| 27 Oct 16 |
19.05000 -0.05 |
19.05 | 18.70 | 18.70 | 39 |
| 26 Oct 16 |
19.10000 +0.40 |
19.10 | 18.70 | 18.70 | 1,439 |
| 25 Oct 16 |
18.70000 +0.10 |
18.85 | 18.70 | 18.70 | 1,131 |
| 24 Oct 16 |
18.60000 -0.10 |
19.08 | 18.60 | 19.04 | 3,036 |
| 21 Oct 16 |
18.70000 -0.18 |
19.18 | 18.65 | 19.18 | 2,400 |
| 20 Oct 16 |
18.88000 -0.42 |
19.20 | 18.88 | 18.89 | 1,111 |
| 19 Oct 16 |
19.30000 +0.30 |
19.68 | 19.29 | 19.30 | 2,270 |
| 18 Oct 16 |
19.00000 +0.30 |
19.10 | 18.90 | 19.06 | 1,176 |
| 17 Oct 16 |
18.70000 -0.24 |
19.30 | 18.70 | 19.29 | 3,894 |
| 14 Oct 16 |
18.94000 +0.24 |
19.15 | 18.65 | 18.94 | 2,292 |
| 13 Oct 16 |
18.70000 +0.10 |
18.80 | 18.51 | 18.80 | 1,562 |
| 12 Oct 16 |
18.60500 +0.00 |
19.00 | 18.60 | 18.61 | 1,926 |
| 11 Oct 16 |
18.60000 -0.20 |
19.30 | 18.60 | 19.00 | 4,053 |
| 10 Oct 16 |
18.80000 -0.10 |
19.25 | 18.80 | 19.24 | 1,218 |
| 07 Oct 16 |
18.89500 -0.11 |
18.97 | 18.90 | 18.97 | 592 |
| 06 Oct 16 |
19.00500 -0.71 |
19.62 | 19.00 | 19.62 | 5,221 |
| 05 Oct 16 |
19.71500 -0.18 |
20.04 | 19.72 | 20.04 | 530 |
| 04 Oct 16 |
19.90000 +0.00 |
20.17 | 19.66 | 19.91 | 2,652 |
| 30 Sep 16 |
19.90000 +0.94 |
19.94 | 18.56 | 18.70 | 9,570 |
| 29 Sep 16 |
18.95500 -1.49 |
20.40 | 18.95 | 20.40 | 6,402 |
| 28 Sep 16 |
20.44500 +2.15 |
20.44 | 18.42 | 18.42 | 16,950 |
| 27 Sep 16 |
18.29000 -0.05 |
18.43 | 17.96 | 18.23 | 4,803 |
| 26 Sep 16 |
18.34500 +0.44 |
18.49 | 17.94 | 18.20 | 8,603 |
| 23 Sep 16 |
17.90000 +0.01 |
18.25 | 17.90 | 17.92 | 2,009 |
| 22 Sep 16 |
17.88500 +0.13 |
18.36 | 17.89 | 18.05 | 2,931 |
| 21 Sep 16 |
17.76000 -0.44 |
18.10 | 17.76 | 17.91 | 6,372 |
| 20 Sep 16 |
18.20000 -0.30 |
18.31 | 17.79 | 18.31 | 3,437 |
| 19 Sep 16 |
18.50000 +0.89 |
18.59 | 17.97 | 17.97 | 7,053 |
| 16 Sep 16 |
17.61500 -0.63 |
18.51 | 17.61 | 18.51 | 9,635 |
| 15 Sep 16 |
18.24500 -0.10 |
18.56 | 18.14 | 18.56 | 2,796 |
| 14 Sep 16 |
18.35000 -0.06 |
18.60 | 18.18 | 18.22 | 5,683 |
| 13 Sep 16 |
18.40500 -0.09 |
18.93 | 18.11 | 18.90 | 2,810 |
| 12 Sep 16 |
18.50000 -0.69 |
19.19 | 18.49 | 19.19 | 4,423 |
| 09 Sep 16 |
19.19000 -0.16 |
19.52 | 19.19 | 19.35 | 1,295 |
| 08 Sep 16 |
19.35500 -0.05 |
19.72 | 19.35 | 19.50 | 6,208 |
| 07 Sep 16 |
19.40000 -0.20 |
19.70 | 19.25 | 19.50 | 2,960 |
| 06 Sep 16 |
19.60000 +0.22 |
19.94 | 19.21 | 19.22 | 5,953 |
| 05 Sep 16 |
19.38000 -0.32 |
19.73 | 19.25 | 19.25 | 4,233 |
| 02 Sep 16 |
19.70000 +0.10 |
19.90 | 19.19 | 19.19 | 12,354 |
| 01 Sep 16 |
19.60000 -0.17 |
19.78 | 19.50 | 19.78 | 2,166 |
| 31 Aug 16 |
19.77000 -0.14 |
20.00 | 19.68 | 19.91 | 3,905 |
| 30 Aug 16 |
19.91000 +0.41 |
20.09 | 19.20 | 19.31 | 12,852 |
| 29 Aug 16 |
19.50000 -0.30 |
19.70 | 19.22 | 19.70 | 2,596 |
| 26 Aug 16 |
19.80000 +0.44 |
19.85 | 19.36 | 19.52 | 10,026 |
| 25 Aug 16 |
19.36000 -0.63 |
19.66 | 19.33 | 19.66 | 1,535 |
| 24 Aug 16 |
19.99000 -0.26 |
20.10 | 19.66 | 20.00 | 4,431 |
| 23 Aug 16 |
20.25000 +0.09 |
20.25 | 19.80 | 19.80 | 2,516 |
| 22 Aug 16 |
20.15500 +0.01 |
20.17 | 20.00 | 20.16 | 1,764 |
| 19 Aug 16 |
20.14500 -0.15 |
20.31 | 19.41 | 20.31 | 9,477 |
| 18 Aug 16 |
20.30000 +0.05 |
21.01 | 20.30 | 20.60 | 3,521 |
| 17 Aug 16 |
20.25500 -0.64 |
20.85 | 20.25 | 20.75 | 3,994 |
| 16 Aug 16 |
20.89000 -1.41 |
22.22 | 20.89 | 22.22 | 5,552 |
| 15 Aug 16 |
22.29500 +0.25 |
22.55 | 21.91 | 22.48 | 7,206 |
| 12 Aug 16 |
22.05000 +0.70 |
22.30 | 20.57 | 21.50 | 15,710 |
| 11 Aug 16 |
21.35000 +1.15 |
21.85 | 20.30 | 20.30 | 10,793 |
| 10 Aug 16 |
20.20000 +0.79 |
20.48 | 19.59 | 19.59 | 9,694 |
| 09 Aug 16 |
19.41000 +0.26 |
19.59 | 19.14 | 19.35 | 1,281 |
| 08 Aug 16 |
19.15000 +0.24 |
19.50 | 18.58 | 18.90 | 4,613 |
| 05 Aug 16 |
18.90500 +0.45 |
18.94 | 18.31 | 18.31 | 4,493 |
| 04 Aug 16 |
18.45500 +0.16 |
18.83 | 18.45 | 18.64 | 3,075 |
| 03 Aug 16 |
18.30000 +0.05 |
18.67 | 18.30 | 18.40 | 2,922 |
| 02 Aug 16 |
18.25000 +0.00 |
18.45 | 18.20 | 18.45 | 1,097 |
| 01 Aug 16 |
18.25000 -0.02 |
18.58 | 18.25 | 18.50 | 2,079 |
| 29 Jul 16 |
18.27000 -0.35 |
18.69 | 18.27 | 18.67 | 3,946 |
| 28 Jul 16 |
18.62000 +0.41 |
18.62 | 18.20 | 18.44 | 5,523 |
| 27 Jul 16 |
18.21500 -0.01 |
18.59 | 18.22 | 18.50 | 3,222 |
| 26 Jul 16 |
18.22500 -0.22 |
18.49 | 18.23 | 18.28 | 1,398 |
| 25 Jul 16 |
18.44000 +0.18 |
18.50 | 18.20 | 18.50 | 2,435 |
| 22 Jul 16 |
18.26000 -0.23 |
18.72 | 18.26 | 18.70 | 3,057 |
| 21 Jul 16 |
18.49000 +0.00 |
18.56 | 18.35 | 18.35 | 2,446 |
| 20 Jul 16 |
18.48500 -0.17 |
18.68 | 18.23 | 18.60 | 3,337 |
| 19 Jul 16 |
18.65500 +0.26 |
18.67 | 18.21 | 18.45 | 2,260 |
| 18 Jul 16 |
18.40000 -0.11 |
18.50 | 18.22 | 18.50 | 7,664 |
| 15 Jul 16 |
18.51000 -0.09 |
18.69 | 18.50 | 18.55 | 2,029 |
| 14 Jul 16 |
18.60000 -0.20 |
18.85 | 18.60 | 18.85 | 3,674 |
| 13 Jul 16 |
18.80000 -0.20 |
19.20 | 18.80 | 19.00 | 5,014 |
| 12 Jul 16 |
18.99500 +0.20 |
19.34 | 18.90 | 19.00 | 8,833 |
| 11 Jul 16 |
18.79500 +0.44 |
18.89 | 18.50 | 18.80 | 5,589 |
| 08 Jul 16 |
18.35000 -0.17 |
18.78 | 18.32 | 18.73 | 11,920 |
| 07 Jul 16 |
18.52000 +0.20 |
18.70 | 18.40 | 18.65 | 3,738 |
| 06 Jul 16 |
18.31500 +0.17 |
18.86 | 18.10 | 18.10 | 10,452 |
| 05 Jul 16 |
18.15000 +0.30 |
18.25 | 17.95 | 18.15 | 7,416 |
| 04 Jul 16 |
17.85000 -0.44 |
18.65 | 17.64 | 18.65 | 5,080 |
| 01 Jul 16 |
18.29000 +0.49 |
18.60 | 18.10 | 18.23 | 5,750 |
| 30 Jun 16 |
17.80000 -0.40 |
18.24 | 17.70 | 18.10 | 4,290 |
| 29 Jun 16 |
18.20000 +0.70 |
18.35 | 17.25 | 17.25 | 15,847 |
| 28 Jun 16 |
17.50500 -0.27 |
17.82 | 17.05 | 17.56 | 6,179 |
| 27 Jun 16 |
17.77000 -0.23 |
18.07 | 17.55 | 18.07 | 2,399 |
| 24 Jun 16 |
18.00000 +0.15 |
18.62 | 16.52 | 17.03 | 10,223 |
| 23 Jun 16 |
17.85000 +0.10 |
17.92 | 17.50 | 17.89 | 6,124 |
| 22 Jun 16 |
17.75000 -0.40 |
18.43 | 17.60 | 18.43 | 16,950 |
| 21 Jun 16 |
18.15000 -0.45 |
18.79 | 17.84 | 18.32 | 24,879 |
| 20 Jun 16 |
18.60000 +0.03 |
19.13 | 18.28 | 18.70 | 20,564 |
| 17 Jun 16 |
18.57000 +0.30 |
18.92 | 18.26 | 18.45 | 10,354 |
| 16 Jun 16 |
18.27500 +0.07 |
18.50 | 17.90 | 18.00 | 4,023 |
| 15 Jun 16 |
18.20500 -0.26 |
18.25 | 17.90 | 18.02 | 7,535 |
| 14 Jun 16 |
18.46500 -0.28 |
18.50 | 18.02 | 18.49 | 2,504 |
| 13 Jun 16 |
18.75000 -0.32 |
18.90 | 18.00 | 18.25 | 13,155 |
| 10 Jun 16 |
19.07000 +0.28 |
19.07 | 18.42 | 18.90 | 5,528 |
| 09 Jun 16 |
18.79000 -0.69 |
19.49 | 18.19 | 19.49 | 26,597 |
| 08 Jun 16 |
19.48000 -0.46 |
20.34 | 19.00 | 19.57 | 23,126 |
| 07 Jun 16 |
19.94000 -0.32 |
20.70 | 19.56 | 20.20 | 12,265 |
| 06 Jun 16 |
20.26000 +0.07 |
20.33 | 19.86 | 20.00 | 15,605 |
| 03 Jun 16 |
20.19500 -0.11 |
20.65 | 20.00 | 20.65 | 7,568 |
| 02 Jun 16 |
20.30500 +0.07 |
20.64 | 20.30 | 20.30 | 1,826 |
| 01 Jun 16 |
20.23500 -0.18 |
20.56 | 20.23 | 20.50 | 5,450 |
| 31 May 16 |
20.41500 -1.18 |
21.45 | 20.41 | 21.45 | 5,412 |
| 30 May 16 |
21.59500 +1.44 |
21.65 | 19.90 | 19.90 | 14,912 |
| 27 May 16 |
20.15000 -0.92 |
21.22 | 19.70 | 20.61 | 27,069 |
| 26 May 16 |
21.06500 +0.08 |
21.30 | 20.69 | 20.99 | 7,006 |
| 25 May 16 |
20.98500 -0.22 |
21.58 | 20.60 | 21.58 | 8,898 |
| 24 May 16 |
21.20000 +0.52 |
22.40 | 20.50 | 20.52 | 15,513 |
| 23 May 16 |
20.68000 -0.17 |
20.90 | 19.75 | 20.59 | 21,359 |
| 20 May 16 |
20.85000 +0.10 |
21.30 | 20.45 | 20.50 | 5,522 |
| 19 May 16 |
20.75000 +0.24 |
21.33 | 20.41 | 20.89 | 16,049 |
| 18 May 16 |
20.51500 -0.73 |
21.25 | 19.76 | 21.25 | 35,569 |
| 17 May 16 |
21.24500 -0.30 |
21.83 | 21.24 | 21.80 | 6,636 |
| 13 May 16 |
21.55000 -0.41 |
22.00 | 21.40 | 21.85 | 9,111 |
| 12 May 16 |
21.95500 -0.26 |
22.30 | 21.95 | 22.30 | 1,270 |
| 11 May 16 |
22.22000 -0.28 |
22.63 | 22.00 | 22.31 | 5,136 |
| 10 May 16 |
22.49500 -0.25 |
23.15 | 22.50 | 23.15 | 2,394 |
| 09 May 16 |
22.74500 -0.15 |
23.08 | 22.56 | 23.08 | 2,220 |
| 06 May 16 |
22.89500 -0.10 |
23.22 | 22.20 | 22.75 | 8,932 |
| 05 May 16 |
23.00000 -0.53 |
24.19 | 22.70 | 24.19 | 5,842 |
| 04 May 16 |
23.53000 +0.02 |
24.20 | 23.51 | 24.20 | 3,076 |
| 03 May 16 |
23.51000 -1.09 |
24.75 | 23.51 | 24.75 | 13,600 |
| 02 May 16 |
24.60500 +0.05 |
24.82 | 24.26 | 24.55 | 15,178 |
| 29 Apr 16 |
24.56000 +1.30 |
25.00 | 23.26 | 23.50 | 34,858 |
| 28 Apr 16 |
23.26000 +0.51 |
23.70 | 22.41 | 22.91 | 21,671 |
| 27 Apr 16 |
22.75000 +1.95 |
22.91 | 20.66 | 21.20 | 20,114 |
| 26 Apr 16 |
20.80000 -0.10 |
21.21 | 20.70 | 20.72 | 7,934 |
| 25 Apr 16 |
20.90000 -0.12 |
21.63 | 20.60 | 21.63 | 3,191 |
| 22 Apr 16 |
21.02000 -0.18 |
21.33 | 21.02 | 21.30 | 2,085 |
| 21 Apr 16 |
21.20000 +0.00 |
21.64 | 21.20 | 21.64 | 174 |
| 20 Apr 16 |
21.20000 +0.15 |
21.57 | 21.20 | 21.35 | 4,298 |
| 19 Apr 16 |
21.05000 +0.84 |
21.31 | 20.40 | 20.75 | 5,123 |
| 18 Apr 16 |
20.21000 -0.30 |
20.25 | 20.21 | 20.25 | 205 |
| 15 Apr 16 |
20.50500 -0.19 |
21.00 | 20.28 | 20.74 | 14,160 |
| 14 Apr 16 |
20.69000 +0.66 |
20.69 | 20.10 | 20.29 | 5,920 |
| 13 Apr 16 |
20.03000 -0.33 |
20.40 | 20.03 | 20.36 | 4,312 |
| 12 Apr 16 |
20.36000 -0.49 |
20.83 | 20.35 | 20.83 | 1,469 |
| 11 Apr 16 |
20.85000 +0.50 |
20.89 | 20.35 | 20.35 | 2,904 |
| 08 Apr 16 |
20.35000 +0.00 |
20.76 | 20.30 | 20.35 | 2,592 |
| 07 Apr 16 |
20.35500 -0.15 |
20.60 | 20.35 | 20.50 | 2,092 |
| 06 Apr 16 |
20.50000 +0.05 |
20.90 | 20.50 | 20.90 | 5,484 |
| 05 Apr 16 |
20.45000 +0.09 |
20.77 | 20.40 | 20.62 | 949 |
| 04 Apr 16 |
20.36000 +0.17 |
20.49 | 20.02 | 20.22 | 2,062 |
| 01 Apr 16 |
20.19500 +0.09 |
20.19 | 19.90 | 19.90 | 3,512 |
| 31 Mar 16 |
20.10000 +0.20 |
20.10 | 20.00 | 20.00 | 2,294 |
| 30 Mar 16 |
19.90000 +0.68 |
19.91 | 19.15 | 19.15 | 5,623 |
| 29 Mar 16 |
19.21500 -0.91 |
19.97 | 19.00 | 19.71 | 6,010 |
| 24 Mar 16 |
20.12000 -0.03 |
20.39 | 19.70 | 20.39 | 3,604 |
| 23 Mar 16 |
20.15000 +0.02 |
20.39 | 19.81 | 20.39 | 4,803 |
| 22 Mar 16 |
20.12500 -0.45 |
20.75 | 20.05 | 20.10 | 10,013 |
| 21 Mar 16 |
20.57500 +0.52 |
20.60 | 19.74 | 19.98 | 5,791 |
| 18 Mar 16 |
20.05500 -0.24 |
20.38 | 20.05 | 20.06 | 2,328 |
| 17 Mar 16 |
20.29000 -0.25 |
20.95 | 20.00 | 20.65 | 8,778 |
| 16 Mar 16 |
20.54000 +0.39 |
21.18 | 20.00 | 20.55 | 17,469 |
| 15 Mar 16 |
20.15000 -1.17 |
21.48 | 20.15 | 21.48 | 9,297 |
| 14 Mar 16 |
21.31500 +0.51 |
21.45 | 20.85 | 21.43 | 3,835 |
| 11 Mar 16 |
20.81000 -0.59 |
22.19 | 20.81 | 22.19 | 13,547 |
| 10 Mar 16 |
21.40000 -0.01 |
22.80 | 21.40 | 21.50 | 19,509 |
| 09 Mar 16 |
21.40500 +0.64 |
21.92 | 20.55 | 20.55 | 11,009 |
| 08 Mar 16 |
20.76500 -1.41 |
22.07 | 20.76 | 22.07 | 13,829 |
| 07 Mar 16 |
22.17000 -0.63 |
23.25 | 22.06 | 23.25 | 9,425 |
| 04 Mar 16 |
22.79500 -0.41 |
23.83 | 22.80 | 23.75 | 15,213 |
| 03 Mar 16 |
23.20000 +0.19 |
23.89 | 22.98 | 23.59 | 20,160 |
| 02 Mar 16 |
23.01500 -0.27 |
24.00 | 22.66 | 23.55 | 29,809 |
| 01 Mar 16 |
23.28500 +0.99 |
23.38 | 22.50 | 22.50 | 20,053 |
| 29 Feb 16 |
22.30000 +1.17 |
22.50 | 21.85 | 22.47 | 31,766 |
| 26 Feb 16 |
21.12500 +0.75 |
21.90 | 20.40 | 20.41 | 23,254 |
| 25 Feb 16 |
20.38000 +1.38 |
20.47 | 19.46 | 19.94 | 17,797 |
| 24 Feb 16 |
19.00000 -0.32 |
20.10 | 19.00 | 20.10 | 8,728 |
| 23 Feb 16 |
19.32000 +1.07 |
20.18 | 18.53 | 18.69 | 28,858 |
| 22 Feb 16 |
18.25000 +1.58 |
18.44 | 17.00 | 17.00 | 13,884 |
| 19 Feb 16 |
16.67000 -0.22 |
17.00 | 16.50 | 16.56 | 7,890 |
| 18 Feb 16 |
16.89000 +0.24 |
17.03 | 16.52 | 16.90 | 10,698 |
| 17 Feb 16 |
16.65000 +0.54 |
17.20 | 16.40 | 16.67 | 13,374 |
| 16 Feb 16 |
16.11000 -0.39 |
17.30 | 16.11 | 16.75 | 13,015 |
| 15 Feb 16 |
16.50000 +1.02 |
17.50 | 16.04 | 16.04 | 16,366 |
| 12 Feb 16 |
15.47500 +0.27 |
15.93 | 15.47 | 15.48 | 2,625 |
| 11 Feb 16 |
15.20500 -0.30 |
15.58 | 15.15 | 15.58 | 4,446 |
| 10 Feb 16 |
15.50000 +0.45 |
16.38 | 15.06 | 15.39 | 17,793 |
| 09 Feb 16 |
15.05000 +0.12 |
15.84 | 14.36 | 14.36 | 22,472 |
| 08 Feb 16 |
14.93000 -0.77 |
16.10 | 14.70 | 15.80 | 24,751 |
| 05 Feb 16 |
15.70000 -0.71 |
16.50 | 15.60 | 16.50 | 13,551 |
| 04 Feb 16 |
16.41000 +0.31 |
16.65 | 15.60 | 16.24 | 16,109 |
| 03 Feb 16 |
16.10000 -0.62 |
17.00 | 16.10 | 17.00 | 14,219 |
| 02 Feb 16 |
16.72000 -0.93 |
17.75 | 16.39 | 17.55 | 9,435 |
| 01 Feb 16 |
17.65000 +0.00 |
18.12 | 17.56 | 17.56 | 4,435 |
| 29 Jan 16 |
17.65000 +0.09 |
17.94 | 17.40 | 17.94 | 9,944 |
| 28 Jan 16 |
17.55500 -0.95 |
18.80 | 17.50 | 18.75 | 14,957 |
| 27 Jan 16 |
18.51000 -0.28 |
18.98 | 18.50 | 18.66 | 5,974 |
| 26 Jan 16 |
18.79000 -0.10 |
19.26 | 18.79 | 18.90 | 6,060 |
| 25 Jan 16 |
18.89000 +0.07 |
19.11 | 18.79 | 19.11 | 3,702 |
| 22 Jan 16 |
18.82000 +0.47 |
19.15 | 18.72 | 18.72 | 5,230 |
| 21 Jan 16 |
18.35000 +0.32 |
18.50 | 17.93 | 18.00 | 4,310 |
| 20 Jan 16 |
18.03500 -1.03 |
18.90 | 18.01 | 18.90 | 17,228 |
| 19 Jan 16 |
19.06500 +0.26 |
20.02 | 18.98 | 18.98 | 11,716 |
| 18 Jan 16 |
18.81000 -0.91 |
19.50 | 18.50 | 19.40 | 14,267 |
| 15 Jan 16 |
19.72000 +0.41 |
19.98 | 19.42 | 19.75 | 2,467 |
| 14 Jan 16 |
19.31000 -1.52 |
20.73 | 18.52 | 20.73 | 24,494 |
| 13 Jan 16 |
20.83000 -0.17 |
21.69 | 20.83 | 21.47 | 3,915 |
| 12 Jan 16 |
21.00000 +1.10 |
21.94 | 19.89 | 19.89 | 6,909 |
| 11 Jan 16 |
19.89500 +0.90 |
20.15 | 18.80 | 18.80 | 13,392 |
| 08 Jan 16 |
19.00000 +0.15 |
20.35 | 18.75 | 19.47 | 36,351 |
| 07 Jan 16 |
18.85000 -2.71 |
21.27 | 18.06 | 21.27 | 50,318 |
| 06 Jan 16 |
21.56000 -1.45 |
23.00 | 21.50 | 23.00 | 10,565 |
| 05 Jan 16 |
23.01000 -0.10 |
23.33 | 22.81 | 23.25 | 1,963 |
| 04 Jan 16 |
23.11000 -0.65 |
23.44 | 23.11 | 23.31 | 1,614 |
| 30 Dec 15 |
23.76500 +0.14 |
23.76 | 23.11 | 23.30 | 9,343 |
| 29 Dec 15 |
23.62000 +0.76 |
23.62 | 22.85 | 22.90 | 7,070 |
| 28 Dec 15 |
22.86000 -0.23 |
23.55 | 22.85 | 23.09 | 7,946 |
| 23 Dec 15 |
23.09000 +0.04 |
23.36 | 22.59 | 23.36 | 7,379 |
| 22 Dec 15 |
23.05000 +0.06 |
23.42 | 22.85 | 23.20 | 3,561 |
| 21 Dec 15 |
22.99000 +0.19 |
23.44 | 22.58 | 22.58 | 8,454 |
| 18 Dec 15 |
22.79500 +0.06 |
23.00 | 22.66 | 22.85 | 6,585 |
| 17 Dec 15 |
22.74000 -0.06 |
23.00 | 22.61 | 23.00 | 4,285 |
| 16 Dec 15 |
22.80000 +0.20 |
22.87 | 22.59 | 22.72 | 2,153 |
| 15 Dec 15 |
22.59500 +0.47 |
23.00 | 22.18 | 22.18 | 3,833 |
| 14 Dec 15 |
22.12000 +0.32 |
22.30 | 21.77 | 22.00 | 4,472 |
| 11 Dec 15 |
21.80000 +0.33 |
22.00 | 21.41 | 21.41 | 7,061 |
| 10 Dec 15 |
21.47000 -0.05 |
22.01 | 21.00 | 21.57 | 4,521 |
| 09 Dec 15 |
21.52000 -1.13 |
22.74 | 21.40 | 22.41 | 16,350 |
| 08 Dec 15 |
22.64500 +0.08 |
22.98 | 22.57 | 22.57 | 5,534 |
| 07 Dec 15 |
22.57000 +0.07 |
22.95 | 22.56 | 22.86 | 4,479 |
| 04 Dec 15 |
22.50000 -0.50 |
23.00 | 22.24 | 23.00 | 4,917 |
| 03 Dec 15 |
23.00500 -0.02 |
23.25 | 22.81 | 23.00 | 6,424 |
| 02 Dec 15 |
23.02000 +0.37 |
23.35 | 23.00 | 23.00 | 2,612 |
| 01 Dec 15 |
22.65000 +0.05 |
23.48 | 22.48 | 23.00 | 10,164 |
| 30 Nov 15 |
22.60000 -0.35 |
23.46 | 22.60 | 23.46 | 3,596 |
| 27 Nov 15 |
22.95000 +0.80 |
23.38 | 21.75 | 22.35 | 14,414 |
| 26 Nov 15 |
22.15000 +1.05 |
22.80 | 21.05 | 21.05 | 10,768 |
| 25 Nov 15 |
21.10000 +0.10 |
22.25 | 20.80 | 21.50 | 8,655 |
| 24 Nov 15 |
21.00000 -0.13 |
21.59 | 20.30 | 20.58 | 20,974 |
| 23 Nov 15 |
21.13000 -0.87 |
22.00 | 20.26 | 22.00 | 21,180 |
| 20 Nov 15 |
22.00000 -0.10 |
22.13 | 21.57 | 22.06 | 11,834 |
| 19 Nov 15 |
22.10500 -0.07 |
22.78 | 22.10 | 22.64 | 3,665 |
| 18 Nov 15 |
22.17000 -0.28 |
23.05 | 22.07 | 22.07 | 6,882 |
| 17 Nov 15 |
22.45000 -0.55 |
24.25 | 22.41 | 23.45 | 17,257 |
| 16 Nov 15 |
23.00000 +0.25 |
23.34 | 22.54 | 22.59 | 2,134 |
| 13 Nov 15 |
22.74500 -0.03 |
23.15 | 22.55 | 23.15 | 2,992 |
| 12 Nov 15 |
22.78000 -0.73 |
23.80 | 22.72 | 23.50 | 8,863 |
| 11 Nov 15 |
23.51000 +0.05 |
23.93 | 23.36 | 23.36 | 2,814 |
| 10 Nov 15 |
23.46000 +0.28 |
23.97 | 23.25 | 23.40 | 7,326 |
| 09 Nov 15 |
23.18000 -0.48 |
23.83 | 23.17 | 23.82 | 5,430 |
| 06 Nov 15 |
23.66000 +0.03 |
23.88 | 23.51 | 23.59 | 3,725 |
| 05 Nov 15 |
23.63000 -0.02 |
23.99 | 23.56 | 23.99 | 1,557 |
| 04 Nov 15 |
23.65000 +0.12 |
24.02 | 23.50 | 23.64 | 10,352 |
| 03 Nov 15 |
23.53000 +0.05 |
23.94 | 23.35 | 23.90 | 2,689 |
| 02 Nov 15 |
23.48000 -0.05 |
23.90 | 23.05 | 23.90 | 4,833 |
| 30 Oct 15 |
23.52500 -0.47 |
24.01 | 23.52 | 23.70 | 2,575 |
| 29 Oct 15 |
23.99500 +0.50 |
24.00 | 23.50 | 23.97 | 4,741 |
| 28 Oct 15 |
23.50000 +0.05 |
23.99 | 23.31 | 23.99 | 1,233 |
| 27 Oct 15 |
23.45000 -1.10 |
24.57 | 23.45 | 24.38 | 7,846 |
| 26 Oct 15 |
24.55500 +0.69 |
24.88 | 23.97 | 24.00 | 5,135 |
| 23 Oct 15 |
23.86000 +0.31 |
24.05 | 23.55 | 23.55 | 7,185 |
| 22 Oct 15 |
23.55500 -0.06 |
24.00 | 23.51 | 23.51 | 3,947 |
| 21 Oct 15 |
23.61000 +0.21 |
24.51 | 23.41 | 23.80 | 9,120 |
| 20 Oct 15 |
23.40000 +0.20 |
23.89 | 22.72 | 22.72 | 6,408 |
| 19 Oct 15 |
23.20000 +0.50 |
23.65 | 22.66 | 23.00 | 15,001 |
| 16 Oct 15 |
22.70000 +0.43 |
23.00 | 22.05 | 22.05 | 17,722 |
| 15 Oct 15 |
22.27500 +0.13 |
22.50 | 21.54 | 21.90 | 5,251 |
| 14 Oct 15 |
22.14500 -0.16 |
22.72 | 21.75 | 22.00 | 14,180 |
| 13 Oct 15 |
22.31000 -1.19 |
23.65 | 21.95 | 23.50 | 16,409 |
| 12 Oct 15 |
23.50000 +0.39 |
23.78 | 23.05 | 23.05 | 19,712 |
| 09 Oct 15 |
23.11000 -0.38 |
23.55 | 23.11 | 23.48 | 4,347 |
| 08 Oct 15 |
23.48500 -0.31 |
23.79 | 23.10 | 23.51 | 6,298 |
| 07 Oct 15 |
23.80000 +0.92 |
24.50 | 22.99 | 24.28 | 17,023 |
| 06 Oct 15 |
22.88000 +0.36 |
23.64 | 22.52 | 23.18 | 19,113 |
| 05 Oct 15 |
22.52000 +0.02 |
23.00 | 22.50 | 23.00 | 15,636 |
| 02 Oct 15 |
22.50000 -0.06 |
22.98 | 22.45 | 22.98 | 8,214 |
| 01 Oct 15 |
22.56000 -0.24 |
23.00 | 22.56 | 23.00 | 703 |
| 30 Sep 15 |
22.80000 -0.20 |
23.33 | 22.67 | 22.80 | 2,438 |
| 29 Sep 15 |
23.00000 -0.50 |
23.80 | 22.56 | 23.54 | 16,317 |
| 28 Sep 15 |
23.50000 -0.40 |
24.00 | 22.26 | 24.00 | 23,156 |
| 25 Sep 15 |
23.90000 +1.56 |
24.19 | 22.77 | 23.24 | 15,520 |
| 24 Sep 15 |
22.34000 +0.34 |
22.93 | 21.10 | 22.00 | 19,182 |
| 23 Sep 15 |
22.00000 +0.06 |
22.50 | 21.51 | 21.64 | 6,026 |
| 22 Sep 15 |
21.94500 -0.10 |
22.00 | 21.72 | 22.00 | 4,760 |
| 21 Sep 15 |
22.05000 +0.05 |
22.19 | 21.75 | 21.90 | 15,971 |
| 18 Sep 15 |
22.00000 +0.26 |
22.19 | 21.75 | 22.00 | 23,328 |
| 17 Sep 15 |
21.73500 -0.22 |
22.18 | 19.98 | 21.81 | 38,595 |
| 16 Sep 15 |
21.96000 -0.36 |
22.41 | 21.70 | 22.41 | 10,007 |
| 15 Sep 15 |
22.32000 -1.05 |
23.67 | 22.32 | 23.25 | 6,135 |
| 14 Sep 15 |
23.37000 -0.70 |
24.43 | 23.18 | 24.10 | 5,772 |
| 11 Sep 15 |
24.07000 +0.57 |
24.10 | 23.28 | 23.99 | 5,345 |
| 10 Sep 15 |
23.50000 -0.09 |
24.06 | 23.50 | 23.96 | 2,839 |
| 09 Sep 15 |
23.59500 +0.09 |
24.41 | 23.50 | 23.56 | 6,675 |
| 08 Sep 15 |
23.50500 -0.70 |
24.29 | 23.50 | 23.80 | 4,952 |
| 07 Sep 15 |
24.20000 +0.14 |
24.42 | 23.70 | 24.42 | 2,792 |
| 04 Sep 15 |
24.06500 -0.73 |
24.35 | 23.66 | 24.35 | 4,783 |
| 03 Sep 15 |
24.80000 +0.80 |
24.80 | 24.00 | 24.25 | 7,158 |
| 02 Sep 15 |
24.00000 +0.45 |
24.88 | 23.61 | 24.25 | 9,656 |
| 01 Sep 15 |
23.55000 -0.41 |
23.92 | 23.50 | 23.75 | 3,311 |
| 31 Aug 15 |
23.96000 -0.24 |
24.64 | 23.89 | 24.64 | 1,886 |
| 28 Aug 15 |
24.19500 -0.24 |
24.75 | 23.61 | 23.92 | 3,813 |
| 27 Aug 15 |
24.43000 +0.32 |
25.23 | 24.30 | 24.30 | 9,565 |
| 26 Aug 15 |
24.11000 +0.68 |
24.11 | 22.30 | 23.18 | 15,248 |
| 25 Aug 15 |
23.43000 +1.93 |
24.20 | 21.95 | 22.30 | 31,065 |
| 24 Aug 15 |
21.50000 -2.88 |
24.22 | 19.30 | 24.20 | 110,246 |
| 21 Aug 15 |
24.37500 -0.69 |
25.25 | 23.25 | 24.50 | 17,261 |
| 20 Aug 15 |
25.07000 -0.17 |
25.50 | 24.50 | 25.25 | 11,965 |
| 19 Aug 15 |
25.24000 -1.27 |
26.41 | 24.90 | 26.41 | 12,644 |
| 18 Aug 15 |
26.51500 +0.02 |
26.85 | 26.35 | 26.49 | 1,495 |
| 17 Aug 15 |
26.49000 -0.44 |
27.30 | 26.16 | 26.70 | 5,741 |
| 14 Aug 15 |
26.93000 +0.86 |
26.95 | 26.19 | 26.69 | 4,219 |
| 13 Aug 15 |
26.06500 +0.84 |
27.43 | 25.50 | 25.50 | 14,747 |
| 12 Aug 15 |
25.22500 -1.90 |
27.10 | 24.22 | 27.10 | 48,911 |
| 11 Aug 15 |
27.13000 -0.57 |
28.01 | 27.10 | 28.01 | 5,665 |
| 10 Aug 15 |
27.70000 +0.00 |
28.69 | 27.40 | 28.69 | 11,110 |
| 07 Aug 15 |
27.70000 -1.12 |
28.98 | 27.20 | 28.42 | 15,199 |
| 06 Aug 15 |
28.82000 -0.17 |
29.30 | 28.67 | 28.83 | 3,591 |
| 05 Aug 15 |
28.98500 +0.44 |
28.99 | 28.31 | 28.84 | 1,561 |
| 04 Aug 15 |
28.54000 -0.16 |
29.45 | 28.32 | 29.15 | 9,192 |
| 03 Aug 15 |
28.70000 +0.31 |
29.15 | 28.26 | 28.69 | 5,363 |
| 31 Jul 15 |
28.39500 -0.49 |
28.97 | 28.14 | 28.49 | 4,436 |
| 30 Jul 15 |
28.89000 +0.20 |
29.23 | 28.38 | 28.87 | 6,941 |
| 29 Jul 15 |
28.68500 +1.39 |
29.78 | 27.43 | 27.93 | 18,207 |
| 28 Jul 15 |
27.30000 -0.90 |
28.27 | 26.80 | 28.11 | 15,619 |
| 27 Jul 15 |
28.20000 +0.10 |
29.47 | 27.20 | 28.91 | 9,104 |
| 24 Jul 15 |
28.10500 -1.10 |
29.70 | 28.03 | 29.25 | 12,313 |
| 23 Jul 15 |
29.20500 +1.11 |
29.77 | 28.17 | 28.48 | 23,440 |
| 22 Jul 15 |
28.09000 +0.34 |
28.42 | 27.70 | 28.11 | 11,068 |
| 21 Jul 15 |
27.75000 -0.54 |
28.40 | 27.56 | 27.85 | 6,760 |
| 20 Jul 15 |
28.29000 +0.79 |
28.40 | 27.04 | 27.50 | 18,271 |
| 17 Jul 15 |
27.50000 +0.40 |
27.62 | 27.01 | 27.60 | 15,597 |
| 16 Jul 15 |
27.10000 +0.16 |
27.90 | 26.85 | 27.25 | 18,564 |
| 15 Jul 15 |
26.94500 +1.49 |
27.49 | 25.25 | 25.63 | 16,079 |
| 14 Jul 15 |
25.46000 +0.05 |
25.93 | 24.89 | 25.50 | 11,236 |
| 13 Jul 15 |
25.41000 +0.24 |
25.80 | 24.86 | 25.49 | 14,814 |
| 10 Jul 15 |
25.17500 +0.66 |
25.88 | 24.19 | 24.65 | 15,653 |
| 09 Jul 15 |
24.51000 +0.38 |
24.51 | 23.79 | 24.00 | 6,868 |
| 08 Jul 15 |
24.13000 +0.08 |
24.50 | 22.98 | 23.58 | 20,349 |
| 07 Jul 15 |
24.05000 -0.20 |
24.83 | 23.93 | 24.26 | 13,927 |
| 06 Jul 15 |
24.25000 +0.03 |
24.58 | 23.62 | 24.00 | 9,438 |
| 03 Jul 15 |
24.21500 -0.28 |
24.92 | 23.66 | 24.20 | 12,239 |
| 02 Jul 15 |
24.50000 +0.27 |
25.03 | 24.01 | 24.25 | 12,650 |
| 01 Jul 15 |
24.23000 +0.56 |
24.39 | 23.81 | 24.00 | 10,493 |
| 30 Jun 15 |
23.67000 +0.02 |
24.33 | 23.66 | 23.80 | 10,140 |
| 29 Jun 15 |
23.65000 -1.44 |
24.20 | 22.90 | 23.00 | 33,205 |
| 26 Jun 15 |
25.09000 +0.09 |
25.39 | 24.85 | 25.00 | 15,078 |
| 25 Jun 15 |
25.00000 -0.05 |
25.50 | 24.50 | 25.50 | 20,301 |
| 24 Jun 15 |
25.05000 -0.02 |
25.68 | 24.75 | 25.68 | 26,985 |
| 23 Jun 15 |
25.06500 -0.16 |
26.10 | 24.95 | 25.78 | 21,803 |
| 22 Jun 15 |
25.23000 +1.70 |
25.47 | 23.60 | 23.60 | 38,692 |
| 19 Jun 15 |
23.52500 -0.94 |
24.60 | 23.02 | 24.11 | 18,761 |
| 18 Jun 15 |
24.47000 -0.63 |
25.60 | 22.70 | 25.60 | 51,814 |
| 17 Jun 15 |
25.10000 -0.23 |
25.78 | 25.10 | 25.78 | 5,827 |
| 16 Jun 15 |
25.33000 -0.07 |
25.40 | 24.94 | 25.40 | 11,716 |
| 15 Jun 15 |
25.40000 +0.05 |
25.85 | 24.50 | 25.85 | 16,279 |
| 12 Jun 15 |
25.35500 -1.19 |
26.67 | 25.17 | 26.67 | 23,792 |
| 11 Jun 15 |
26.55000 -0.47 |
27.57 | 26.12 | 27.25 | 23,764 |
| 10 Jun 15 |
27.02000 -1.16 |
28.40 | 26.82 | 27.66 | 26,980 |
| 09 Jun 15 |
28.18000 -0.06 |
28.42 | 26.63 | 28.42 | 15,372 |
| 08 Jun 15 |
28.24000 -0.28 |
28.70 | 27.41 | 28.50 | 17,360 |
| 05 Jun 15 |
28.52000 +0.52 |
28.70 | 28.00 | 28.10 | 10,180 |
| 04 Jun 15 |
28.00000 +0.00 |
28.15 | 27.48 | 28.15 | 3,019 |
| 03 Jun 15 |
27.99500 +0.04 |
28.08 | 27.30 | 28.08 | 12,897 |
| 02 Jun 15 |
27.95500 -0.71 |
28.70 | 27.23 | 28.70 | 15,544 |
| 01 Jun 15 |
28.66500 -0.33 |
28.80 | 27.61 | 28.79 | 21,737 |
| 29 May 15 |
29.00000 -0.50 |
30.22 | 28.06 | 30.00 | 31,351 |
| 28 May 15 |
29.50500 +1.12 |
30.40 | 28.67 | 29.78 | 92,790 |
| 27 May 15 |
28.38500 +1.18 |
28.39 | 27.20 | 27.80 | 8,977 |
| 26 May 15 |
27.20000 -0.50 |
28.40 | 27.00 | 28.40 | 9,621 |
| 22 May 15 |
27.70500 +0.31 |
28.88 | 27.32 | 27.44 | 29,303 |
| 21 May 15 |
27.40000 +0.68 |
27.44 | 26.56 | 26.70 | 7,498 |
| 20 May 15 |
26.72000 +0.35 |
27.53 | 26.65 | 26.65 | 11,998 |
| 19 May 15 |
26.37000 +0.36 |
26.94 | 25.80 | 26.88 | 8,280 |
| 18 May 15 |
26.01000 -0.33 |
27.10 | 25.45 | 27.10 | 12,762 |
| 15 May 15 |
26.34000 -0.66 |
27.93 | 25.61 | 27.80 | 5,203 |
| 14 May 15 |
27.00000 +0.99 |
27.65 | 25.60 | 26.45 | 4,668 |
| 13 May 15 |
26.01500 -1.10 |
27.11 | 25.83 | 27.11 | 9,464 |
| 12 May 15 |
27.11000 -0.93 |
28.40 | 26.02 | 28.40 | 17,912 |
| 11 May 15 |
28.04000 +0.61 |
28.44 | 27.13 | 27.89 | 12,436 |
| 08 May 15 |
27.43500 +1.83 |
27.59 | 25.81 | 26.30 | 20,870 |
| 07 May 15 |
25.60000 +0.61 |
26.40 | 24.67 | 24.99 | 35,833 |
| 06 May 15 |
24.99000 -1.32 |
26.30 | 23.52 | 26.30 | 79,072 |
| 05 May 15 |
26.31000 -1.69 |
28.23 | 26.11 | 27.60 | 26,877 |
| 04 May 15 |
28.00000 -0.50 |
29.30 | 27.67 | 29.30 | 13,873 |
| 30 Apr 15 |
28.50500 -0.25 |
29.39 | 28.00 | 28.50 | 14,906 |
| 29 Apr 15 |
28.75000 -1.30 |
30.18 | 28.43 | 30.10 | 28,476 |
| 28 Apr 15 |
30.04500 -1.20 |
31.30 | 29.69 | 31.30 | 22,611 |
| 27 Apr 15 |
31.25000 +3.25 |
31.50 | 27.55 | 27.90 | 51,130 |
| 24 Apr 15 |
28.00000 -1.79 |
30.50 | 26.80 | 29.30 | 77,223 |
| 23 Apr 15 |
29.79000 -2.01 |
31.81 | 29.39 | 31.81 | 28,895 |
| 22 Apr 15 |
31.80500 -0.29 |
32.50 | 30.49 | 32.01 | 12,565 |
| 21 Apr 15 |
32.10000 +0.89 |
32.37 | 31.40 | 31.65 | 15,569 |
| 20 Apr 15 |
31.20500 +0.20 |
31.80 | 30.75 | 31.22 | 13,515 |
| 17 Apr 15 |
31.00000 -0.50 |
32.42 | 30.01 | 31.79 | 33,384 |
| 16 Apr 15 |
31.50000 +1.23 |
32.16 | 29.51 | 30.00 | 36,034 |
| 15 Apr 15 |
30.27500 -0.43 |
31.39 | 30.25 | 30.60 | 19,114 |
| 14 Apr 15 |
30.70000 -1.00 |
31.99 | 28.83 | 31.70 | 85,151 |
| 13 Apr 15 |
31.70000 -0.80 |
32.78 | 30.60 | 32.60 | 60,052 |
| 10 Apr 15 |
32.50000 +0.19 |
35.00 | 29.90 | 32.90 | 92,637 |
| 09 Apr 15 |
32.31500 +2.11 |
32.79 | 29.70 | 30.40 | 51,960 |
| 08 Apr 15 |
30.20000 +1.27 |
30.20 | 29.03 | 29.49 | 51,935 |
| 07 Apr 15 |
28.93000 +1.03 |
29.42 | 28.09 | 28.09 | 56,182 |
| 02 Apr 15 |
27.89500 +0.06 |
28.00 | 27.00 | 27.89 | 26,308 |
| 01 Apr 15 |
27.83500 +0.89 |
27.84 | 26.35 | 27.49 | 39,486 |
| 31 Mar 15 |
26.94000 +0.17 |
27.48 | 26.08 | 26.70 | 73,589 |
| 30 Mar 15 |
26.77000 +2.19 |
26.79 | 25.30 | 26.79 | 48,158 |
| 27 Mar 15 |
24.58000 +1.43 |
24.60 | 23.10 | 23.30 | 41,704 |
| 26 Mar 15 |
23.15000 -1.34 |
23.84 | 22.34 | 23.78 | 63,943 |
| 25 Mar 15 |
24.48500 -1.51 |
25.62 | 24.10 | 25.06 | 70,315 |
| 24 Mar 15 |
25.99500 -0.50 |
27.49 | 25.82 | 27.49 | 65,954 |
| 23 Mar 15 |
26.49500 +1.85 |
26.77 | 25.10 | 26.05 | 50,213 |
| 20 Mar 15 |
24.65000 +1.00 |
24.65 | 23.50 | 24.00 | 34,833 |
| 19 Mar 15 |
23.65000 +1.13 |
23.82 | 22.72 | 22.80 | 61,130 |
| 18 Mar 15 |
22.52500 -0.17 |
22.99 | 22.16 | 22.70 | 41,463 |
| 17 Mar 15 |
22.69000 +0.61 |
22.69 | 21.30 | 22.40 | 20,285 |
| 16 Mar 15 |
22.08500 +1.68 |
22.85 | 21.00 | 21.15 | 71,077 |
| 13 Mar 15 |
20.40000 +0.22 |
21.17 | 19.56 | 20.50 | 27,891 |
| 12 Mar 15 |
20.18000 -0.17 |
20.68 | 19.50 | 20.50 | 21,360 |
| 11 Mar 15 |
20.35000 +0.10 |
21.00 | 20.03 | 20.92 | 21,824 |
| 10 Mar 15 |
20.25000 -1.55 |
22.99 | 19.11 | 22.08 | 87,507 |
| 09 Mar 15 |
21.80000 +2.31 |
23.48 | 19.63 | 19.63 | 83,110 |
| 06 Mar 15 |
19.48500 +0.78 |
19.49 | 18.65 | 19.00 | 49,986 |
| 05 Mar 15 |
18.70000 +1.30 |
19.00 | 17.40 | 17.55 | 62,500 |
| 04 Mar 15 |
17.40000 +0.51 |
17.59 | 17.00 | 17.34 | 27,615 |
| 03 Mar 15 |
16.89000 +0.65 |
16.89 | 16.49 | 16.52 | 13,352 |
| 02 Mar 15 |
16.23500 -0.27 |
16.69 | 16.24 | 16.69 | 1,429 |
| 27 Feb 15 |
16.51000 -0.19 |
16.70 | 16.45 | 16.69 | 12,675 |
| 26 Feb 15 |
16.70000 +0.55 |
16.70 | 16.24 | 16.27 | 6,649 |
| 25 Feb 15 |
16.15000 -0.24 |
16.50 | 16.00 | 16.50 | 10,022 |
| 24 Feb 15 |
16.39000 -0.11 |
16.50 | 16.35 | 16.50 | 4,883 |
| 23 Feb 15 |
16.50500 -0.08 |
16.70 | 15.75 | 16.70 | 8,809 |
| 20 Feb 15 |
16.58000 -0.01 |
16.69 | 16.42 | 16.69 | 4,052 |
| 19 Feb 15 |
16.59500 -0.10 |
16.77 | 16.33 | 16.77 | 1,323 |
| 18 Feb 15 |
16.69500 -0.08 |
17.00 | 16.50 | 17.00 | 9,680 |
| 17 Feb 15 |
16.77500 +0.30 |
17.33 | 16.51 | 16.69 | 17,613 |
| 16 Feb 15 |
16.48000 +0.68 |
16.90 | 15.95 | 16.02 | 15,413 |
| 13 Feb 15 |
15.80000 -0.10 |
16.25 | 15.47 | 15.90 | 5,939 |
| 12 Feb 15 |
15.90000 -0.05 |
16.36 | 15.45 | 15.94 | 11,369 |
| 11 Feb 15 |
15.94500 -0.31 |
16.89 | 15.40 | 16.25 | 27,527 |
| 10 Feb 15 |
16.25000 +0.85 |
16.25 | 15.48 | 15.48 | 25,954 |
| 09 Feb 15 |
15.40000 +0.45 |
15.40 | 14.63 | 14.98 | 17,312 |
| 06 Feb 15 |
14.95000 +0.00 |
14.95 | 14.94 | 14.95 | 1,473 |
| 05 Feb 15 |
14.95000 +0.22 |
14.95 | 14.79 | 14.94 | 2,815 |
| 04 Feb 15 |
14.73500 -0.55 |
15.30 | 14.70 | 15.29 | 11,266 |
| 03 Feb 15 |
15.28000 -0.02 |
15.36 | 15.00 | 15.36 | 6,520 |
| 02 Feb 15 |
15.29500 +0.27 |
16.22 | 14.84 | 14.97 | 20,738 |
| 30 Jan 15 |
15.02500 -0.45 |
16.03 | 14.69 | 15.49 | 37,422 |
| 29 Jan 15 |
15.48000 +1.18 |
15.48 | 14.02 | 14.30 | 50,617 |
| 28 Jan 15 |
14.30000 +0.40 |
14.50 | 13.80 | 13.80 | 42,780 |
| 27 Jan 15 |
13.90000 +1.50 |
13.90 | 12.40 | 12.40 | 42,915 |
| 26 Jan 15 |
12.40000 +0.34 |
12.40 | 12.15 | 12.20 | 10,696 |
| 23 Jan 15 |
12.06000 +0.06 |
12.19 | 11.96 | 12.16 | 3,029 |
| 22 Jan 15 |
12.00000 +0.00 |
12.00 | 11.70 | 12.00 | 5,732 |
| 21 Jan 15 |
12.00000 -0.06 |
12.28 | 12.00 | 12.19 | 9,968 |
| 20 Jan 15 |
12.06000 -0.17 |
12.40 | 12.06 | 12.19 | 13,965 |
| 19 Jan 15 |
12.23000 -0.09 |
12.39 | 11.91 | 12.39 | 2,416 |
| 16 Jan 15 |
12.31500 +0.52 |
12.31 | 11.74 | 12.01 | 11,411 |
| 15 Jan 15 |
11.79000 -0.50 |
12.52 | 10.95 | 12.35 | 46,236 |
| 14 Jan 15 |
12.29000 -0.51 |
12.80 | 12.26 | 12.77 | 14,604 |
| 13 Jan 15 |
12.79500 +1.32 |
12.80 | 11.42 | 11.42 | 18,132 |
| 12 Jan 15 |
11.47000 +0.37 |
11.65 | 11.16 | 11.16 | 6,035 |
| 09 Jan 15 |
11.10000 +0.20 |
11.31 | 10.80 | 10.80 | 10,347 |
| 08 Jan 15 |
10.89500 +0.43 |
11.10 | 10.45 | 10.45 | 16,836 |
| 07 Jan 15 |
10.47000 -0.07 |
10.80 | 10.19 | 10.56 | 6,685 |
| 06 Jan 15 |
10.54000 +0.40 |
10.60 | 10.15 | 10.16 | 3,709 |
| 05 Jan 15 |
10.14000 -0.25 |
10.60 | 10.10 | 10.38 | 5,946 |
| 02 Jan 15 |
10.39000 -0.19 |
10.56 | 10.23 | 10.28 | 6,508 |
| 30 Dec 14 |
10.58500 +0.51 |
10.89 | 9.93 | 9.93 | 4,363 |
| 29 Dec 14 |
10.08000 +0.10 |
10.08 | 9.81 | 9.90 | 6,537 |
| 23 Dec 14 |
9.98000 -0.01 |
10.00 | 9.89 | 9.91 | 3,866 |
| 22 Dec 14 |
9.99000 -0.14 |
10.34 | 9.90 | 10.34 | 15,226 |
| 19 Dec 14 |
10.12500 -0.30 |
10.48 | 10.13 | 10.40 | 6,254 |
| 18 Dec 14 |
10.42000 +0.67 |
10.44 | 9.92 | 10.10 | 12,386 |
| 17 Dec 14 |
9.75000 -1.10 |
10.53 | 8.50 | 10.53 | 40,007 |
| 16 Dec 14 |
10.85500 +0.19 |
10.85 | 10.50 | 10.73 | 17,549 |
| 15 Dec 14 |
10.66000 +0.06 |
10.95 | 10.64 | 10.95 | 4,558 |
| 12 Dec 14 |
10.60000 -0.40 |
10.92 | 10.60 | 10.90 | 2,903 |
| 11 Dec 14 |
11.00000 +0.15 |
11.20 | 11.00 | 11.01 | 1,306 |
| 10 Dec 14 |
10.85500 +0.00 |
11.10 | 10.85 | 11.10 | 1,100 |
| 09 Dec 14 |
10.85500 -0.25 |
11.09 | 10.80 | 11.09 | 9,678 |
| 08 Dec 14 |
11.10000 +0.35 |
11.25 | 10.56 | 10.56 | 13,434 |
| 05 Dec 14 |
10.75000 -0.43 |
11.24 | 10.75 | 11.24 | 2,970 |
| 04 Dec 14 |
11.17500 -0.13 |
11.44 | 11.01 | 11.44 | 8,383 |
| 03 Dec 14 |
11.30500 +0.20 |
11.82 | 11.05 | 11.16 | 17,707 |
| 02 Dec 14 |
11.10000 +0.34 |
11.15 | 10.66 | 10.95 | 9,817 |
| 01 Dec 14 |
10.76000 -0.16 |
11.22 | 10.76 | 11.20 | 8,076 |
| 28 Nov 14 |
10.92000 -0.38 |
11.45 | 10.80 | 11.45 | 17,697 |
| 27 Nov 14 |
11.30000 +0.56 |
11.30 | 10.50 | 10.70 | 59,860 |
| 26 Nov 14 |
10.74000 -0.16 |
10.85 | 10.45 | 10.85 | 17,094 |
| 25 Nov 14 |
10.90000 +0.47 |
10.90 | 10.24 | 10.55 | 48,362 |
| 24 Nov 14 |
10.43000 +0.69 |
10.69 | 9.87 | 9.90 | 70,370 |
| 21 Nov 14 |
9.74100 +0.84 |
9.79 | 9.00 | 9.00 | 31,023 |
| 20 Nov 14 |
8.90000 +0.00 |
9.10 | 8.42 | 8.88 | 34,184 |
| 19 Nov 14 |
8.90100 -0.14 |
9.25 | 8.90 | 9.10 | 55,372 |
| 18 Nov 14 |
9.04000 +0.24 |
9.48 | 8.87 | 9.19 | 47,031 |
| 17 Nov 14 |
8.80000 -0.04 |
9.34 | 8.62 | 8.90 | 50,380 |
| 14 Nov 14 |
8.84000 +0.69 |
8.88 | 8.15 | 8.15 | 49,397 |
| 13 Nov 14 |
8.15000 +0.16 |
8.20 | 7.89 | 7.89 | 7,782 |
| 12 Nov 14 |
7.99000 +0.10 |
8.00 | 7.99 | 8.00 | 599 |
| 11 Nov 14 |
7.89400 -0.09 |
7.89 | 7.89 | 7.89 | 1,300 |
| 10 Nov 14 |
7.98000 +0.08 |
8.07 | 7.78 | 8.03 | 5,000 |
| 07 Nov 14 |
7.90000 +0.02 |
8.22 | 7.82 | 7.82 | 51,348 |
| 05 Nov 14 |
7.88000 +0.10 |
7.94 | 7.88 | 7.92 | 2,076 |
| 04 Nov 14 |
7.78000 +0.11 |
7.78 | 7.75 | 7.77 | 13,653 |
| 03 Nov 14 |
7.67000 -0.03 |
7.70 | 7.60 | 7.70 | 4,776 |
| 31 Oct 14 |
7.70000 -0.12 |
7.86 | 7.70 | 7.70 | 6,552 |
| 30 Oct 14 |
7.81800 +0.12 |
7.82 | 7.66 | 7.78 | 3,081 |
| 29 Oct 14 |
7.70000 +0.05 |
7.70 | 7.70 | 7.70 | 100 |
| 28 Oct 14 |
7.65000 -0.24 |
7.74 | 7.56 | 7.74 | 6,609 |
| 27 Oct 14 |
7.89000 +0.04 |
7.90 | 7.73 | 7.90 | 3,264 |
| 24 Oct 14 |
7.85100 +0.01 |
7.85 | 7.66 | 7.83 | 7,632 |
| 23 Oct 14 |
7.84000 +0.06 |
7.84 | 7.55 | 7.60 | 3,100 |
| 22 Oct 14 |
7.78300 +0.13 |
7.78 | 7.55 | 7.66 | 15,596 |
| 21 Oct 14 |
7.65200 +0.20 |
7.80 | 7.50 | 7.50 | 7,989 |
| 20 Oct 14 |
7.45100 -0.04 |
7.60 | 7.45 | 7.60 | 1,264 |
| 17 Oct 14 |
7.48900 +0.08 |
7.52 | 7.40 | 7.52 | 5,459 |
| 16 Oct 14 |
7.40900 +0.13 |
7.41 | 7.18 | 7.28 | 16,127 |
| 15 Oct 14 |
7.28100 -0.17 |
7.46 | 7.28 | 7.46 | 9,540 |
| 14 Oct 14 |
7.45000 +0.02 |
7.45 | 7.45 | 7.45 | 300 |
| 13 Oct 14 |
7.43000 -0.04 |
7.43 | 7.39 | 7.39 | 3,479 |
| 10 Oct 14 |
7.47000 -0.28 |
7.70 | 7.00 | 7.70 | 46,836 |
| 09 Oct 14 |
7.75000 +0.02 |
7.90 | 7.70 | 7.80 | 19,086 |
| 08 Oct 14 |
7.72600 -0.21 |
7.79 | 7.51 | 7.78 | 25,995 |
| 07 Oct 14 |
7.94000 -0.04 |
7.98 | 7.60 | 7.90 | 19,425 |
| 06 Oct 14 |
7.98000 -0.08 |
8.10 | 7.92 | 7.92 | 6,860 |
| 02 Oct 14 |
8.06500 -0.11 |
8.17 | 7.90 | 8.10 | 10,693 |
| 01 Oct 14 |
8.17100 -0.03 |
8.19 | 8.00 | 8.05 | 18,651 |
| 30 Sep 14 |
8.20000 +0.17 |
8.20 | 8.05 | 8.05 | 1,947 |
| 29 Sep 14 |
8.03000 -0.46 |
8.26 | 8.00 | 8.25 | 13,973 |
| 26 Sep 14 |
8.49000 +0.54 |
8.49 | 7.94 | 7.94 | 33,953 |
| 25 Sep 14 |
7.95000 +0.01 |
8.15 | 7.94 | 8.01 | 5,520 |
| 24 Sep 14 |
7.94000 -0.25 |
8.17 | 7.94 | 8.01 | 23,669 |
| 23 Sep 14 |
8.19000 +0.19 |
8.20 | 8.00 | 8.19 | 4,987 |
| 22 Sep 14 |
8.00000 -0.09 |
8.06 | 7.97 | 8.06 | 12,149 |
| 19 Sep 14 |
8.09000 -0.06 |
8.09 | 8.00 | 8.02 | 1,270 |
| 18 Sep 14 |
8.15000 +0.19 |
8.25 | 8.06 | 8.13 | 3,202 |
| 17 Sep 14 |
7.96000 -0.15 |
8.05 | 7.96 | 8.00 | 2,880 |
| 16 Sep 14 |
8.11000 +0.02 |
8.11 | 7.90 | 8.00 | 13,312 |
| 15 Sep 14 |
8.09200 -0.13 |
8.10 | 7.63 | 8.01 | 43,612 |
| 12 Sep 14 |
8.21900 -0.08 |
8.32 | 8.05 | 8.28 | 7,190 |
| 11 Sep 14 |
8.30000 +0.90 |
8.30 | 7.40 | 7.44 | 34,632 |
| 10 Sep 14 |
7.40000 +0.16 |
7.44 | 7.12 | 7.35 | 3,322 |
| 09 Sep 14 |
7.24000 -0.06 |
7.40 | 7.22 | 7.30 | 6,882 |
| 08 Sep 14 |
7.30000 +0.25 |
7.44 | 7.05 | 7.20 | 23,798 |
| 05 Sep 14 |
7.05000 +0.23 |
7.14 | 6.91 | 7.02 | 19,036 |
| 04 Sep 14 |
6.82000 -0.10 |
7.06 | 6.82 | 7.06 | 4,692 |
| 03 Sep 14 |
6.92000 -0.13 |
7.00 | 6.92 | 7.00 | 3,562 |
| 02 Sep 14 |
7.05000 +0.02 |
7.05 | 7.05 | 7.05 | 1,650 |
| 01 Sep 14 |
7.03000 +0.21 |
7.11 | 6.92 | 6.92 | 9,523 |
| 29 Aug 14 |
6.82200 -0.03 |
6.82 | 6.82 | 6.82 | 12 |
| 28 Aug 14 |
6.85000 +0.10 |
6.87 | 6.71 | 6.83 | 22,246 |
| 27 Aug 14 |
6.75000 +0.00 |
6.86 | 6.75 | 6.86 | 1,285 |
| 26 Aug 14 |
6.75100 -0.12 |
6.75 | 6.75 | 6.75 | 10 |
| 25 Aug 14 |
6.86900 +0.12 |
6.90 | 6.85 | 6.85 | 9,872 |
| 22 Aug 14 |
6.75300 -0.11 |
6.75 | 6.75 | 6.75 | 125 |
| 21 Aug 14 |
6.86000 +0.01 |
6.93 | 6.84 | 6.84 | 5,187 |
| 20 Aug 14 |
6.85000 +0.01 |
6.85 | 6.83 | 6.83 | 7,750 |
| 18 Aug 14 |
6.84000 -0.08 |
6.84 | 6.75 | 6.75 | 5,000 |
| 14 Aug 14 |
6.92200 +0.11 |
6.92 | 6.82 | 6.82 | 1,018 |
| 13 Aug 14 |
6.81300 +0.08 |
6.81 | 6.81 | 6.81 | 10 |
| 12 Aug 14 |
6.72900 -0.07 |
6.80 | 6.62 | 6.80 | 2,543 |
| 11 Aug 14 |
6.80000 -0.05 |
6.80 | 6.80 | 6.80 | 1,550 |
| 08 Aug 14 |
6.84900 +0.05 |
6.85 | 6.69 | 6.70 | 7,797 |
| 07 Aug 14 |
6.80000 +0.00 |
6.85 | 6.74 | 6.75 | 7,801 |
| 06 Aug 14 |
6.80000 -0.01 |
6.80 | 6.80 | 6.80 | 425 |
| 05 Aug 14 |
6.81000 -0.09 |
6.82 | 6.81 | 6.82 | 2,797 |
| 04 Aug 14 |
6.90000 +0.19 |
6.90 | 6.80 | 6.80 | 3,317 |
| 01 Aug 14 |
6.71000 -0.06 |
6.72 | 6.71 | 6.71 | 2,440 |
| 31 Jul 14 |
6.77000 -0.10 |
6.95 | 6.75 | 6.94 | 12,087 |
| 30 Jul 14 |
6.87300 +0.02 |
6.87 | 6.80 | 6.80 | 1,720 |
| 29 Jul 14 |
6.85100 -0.10 |
7.00 | 6.85 | 6.90 | 11,572 |
| 28 Jul 14 |
6.95000 -0.05 |
6.95 | 6.95 | 6.95 | 1,000 |
| 25 Jul 14 |
7.00400 -0.02 |
7.04 | 6.93 | 6.93 | 22,816 |
| 24 Jul 14 |
7.02000 -0.02 |
7.02 | 6.92 | 7.02 | 220 |
| 23 Jul 14 |
7.04000 +0.07 |
7.04 | 7.00 | 7.00 | 6,558 |
| 22 Jul 14 |
6.97000 +0.07 |
7.02 | 6.91 | 6.91 | 11,542 |
| 21 Jul 14 |
6.90300 -0.02 |
6.90 | 6.89 | 6.89 | 648 |
| 18 Jul 14 |
6.92000 -0.10 |
7.05 | 6.92 | 7.05 | 150 |
| 17 Jul 14 |
7.02000 +0.00 |
7.04 | 6.88 | 6.98 | 9,782 |
| 16 Jul 14 |
7.01900 +0.00 |
7.02 | 6.90 | 6.90 | 2,632 |
| 15 Jul 14 |
7.02000 +0.00 |
7.02 | 6.99 | 7.00 | 5,550 |
| 14 Jul 14 |
7.02000 +0.03 |
7.04 | 7.02 | 7.02 | 2,145 |
| 11 Jul 14 |
6.99000 +0.02 |
7.08 | 6.95 | 7.00 | 7,565 |
| 09 Jul 14 |
6.97100 -0.07 |
7.08 | 6.97 | 7.08 | 3,490 |
| 08 Jul 14 |
7.04000 -0.04 |
7.08 | 7.04 | 7.08 | 3,642 |
| 07 Jul 14 |
7.08000 -0.05 |
7.13 | 6.90 | 7.13 | 4,629 |
| 04 Jul 14 |
7.12700 +0.00 |
7.13 | 7.02 | 7.05 | 2,925 |
| 03 Jul 14 |
7.13000 +0.11 |
7.13 | 7.13 | 7.13 | 1,230 |
| 02 Jul 14 |
7.02000 +0.05 |
7.02 | 6.92 | 6.96 | 13,254 |
| 01 Jul 14 |
6.97000 +0.21 |
6.97 | 6.90 | 6.91 | 7,020 |
| 30 Jun 14 |
6.75700 -0.14 |
6.76 | 6.76 | 6.76 | 150 |
| 27 Jun 14 |
6.90000 -0.12 |
6.95 | 6.58 | 6.95 | 12,875 |
| 26 Jun 14 |
7.02000 +0.17 |
7.02 | 6.86 | 6.86 | 8,398 |
| 25 Jun 14 |
6.84600 -0.04 |
6.93 | 6.80 | 6.90 | 2,978 |
| 24 Jun 14 |
6.88500 +0.14 |
6.89 | 6.65 | 6.83 | 3,593 |
| 23 Jun 14 |
6.75000 +0.02 |
6.75 | 6.65 | 6.70 | 7,512 |
| 20 Jun 14 |
6.73000 -0.07 |
6.75 | 6.65 | 6.75 | 1,908 |
| 19 Jun 14 |
6.79800 +0.01 |
6.80 | 6.69 | 6.78 | 1,108 |
| 18 Jun 14 |
6.78900 -0.01 |
6.79 | 6.63 | 6.63 | 3,404 |
| 17 Jun 14 |
6.80000 +0.00 |
6.80 | 6.68 | 6.72 | 5,000 |
| 16 Jun 14 |
6.80000 -0.10 |
6.99 | 6.80 | 6.99 | 1,100 |
| 13 Jun 14 |
6.89900 +0.30 |
6.90 | 6.69 | 6.80 | 2,000 |
| 12 Jun 14 |
6.60000 +0.20 |
6.88 | 6.48 | 6.48 | 28,765 |
| 11 Jun 14 |
6.39900 -0.05 |
6.55 | 6.33 | 6.33 | 2,838 |
| 10 Jun 14 |
6.45000 -0.02 |
6.58 | 6.23 | 6.41 | 15,837 |
| 09 Jun 14 |
6.47000 -0.09 |
6.67 | 6.47 | 6.47 | 2,436 |
| 06 Jun 14 |
6.56000 +0.06 |
6.67 | 6.50 | 6.50 | 2,043 |
| 05 Jun 14 |
6.50000 -0.28 |
6.72 | 6.50 | 6.72 | 12,230 |
| 04 Jun 14 |
6.77900 -0.07 |
6.80 | 6.78 | 6.80 | 1,225 |
| 03 Jun 14 |
6.85000 +0.05 |
6.90 | 6.74 | 6.80 | 6,220 |
| 02 Jun 14 |
6.80000 -0.06 |
6.81 | 6.80 | 6.81 | 355 |
| 30 May 14 |
6.85900 +0.08 |
6.99 | 6.65 | 6.82 | 6,481 |
| 29 May 14 |
6.77900 -0.12 |
6.80 | 6.65 | 6.80 | 936 |
| 28 May 14 |
6.89900 +0.04 |
6.90 | 6.85 | 6.85 | 1,067 |
| 27 May 14 |
6.86000 +0.21 |
6.86 | 6.65 | 6.65 | 590 |
| 26 May 14 |
6.65000 -0.17 |
6.78 | 6.65 | 6.78 | 8,311 |
| 23 May 14 |
6.82000 -0.06 |
6.92 | 6.82 | 6.82 | 2,810 |
| 22 May 14 |
6.88000 +0.28 |
6.88 | 6.65 | 6.65 | 4,693 |
| 21 May 14 |
6.60000 -0.27 |
6.78 | 6.40 | 6.78 | 11,474 |
| 20 May 14 |
6.86900 +0.00 |
6.91 | 6.87 | 6.91 | 710 |
| 19 May 14 |
6.86600 -0.04 |
7.00 | 6.87 | 6.98 | 1,020 |
| 16 May 14 |
6.90200 +0.07 |
7.00 | 6.90 | 7.00 | 690 |
| 15 May 14 |
6.83700 -0.21 |
7.18 | 6.84 | 7.18 | 5,667 |
| 14 May 14 |
7.04900 -0.24 |
7.15 | 7.04 | 7.15 | 4,524 |
| 13 May 14 |
7.28400 +0.09 |
7.30 | 7.09 | 7.15 | 6,885 |
| 12 May 14 |
7.18900 +0.24 |
7.27 | 7.00 | 7.20 | 24,514 |
| 09 May 14 |
6.95000 -0.11 |
7.03 | 6.94 | 6.94 | 417 |
| 08 May 14 |
7.06000 +0.10 |
7.06 | 6.98 | 6.98 | 3,214 |
| 07 May 14 |
6.96100 -0.12 |
7.03 | 6.95 | 7.03 | 960 |
| 06 May 14 |
7.08000 +0.15 |
7.15 | 6.99 | 6.99 | 38,009 |
| 05 May 14 |
6.93000 -0.37 |
7.20 | 6.81 | 7.20 | 12,124 |
| 02 May 14 |
7.29900 +0.41 |
7.30 | 6.22 | 6.88 | 85,039 |
| 30 Apr 14 |
6.89100 +0.04 |
6.89 | 6.70 | 6.80 | 5,888 |
| 29 Apr 14 |
6.85000 -0.05 |
6.90 | 6.80 | 6.90 | 3,902 |
| 28 Apr 14 |
6.90000 +0.00 |
6.95 | 6.79 | 6.80 | 530 |
| 25 Apr 14 |
6.90000 -0.05 |
7.15 | 6.85 | 6.95 | 11,389 |
| 24 Apr 14 |
6.95000 -0.05 |
7.20 | 6.85 | 6.85 | 22,757 |
| 23 Apr 14 |
6.99900 +0.08 |
7.02 | 6.89 | 6.93 | 7,064 |
| 22 Apr 14 |
6.92100 -0.18 |
7.10 | 6.92 | 7.10 | 7,527 |
| 17 Apr 14 |
7.09700 +0.04 |
7.23 | 6.99 | 7.23 | 7,999 |
| 16 Apr 14 |
7.05800 +0.01 |
7.08 | 7.05 | 7.08 | 2,715 |
| 15 Apr 14 |
7.05000 -0.15 |
7.35 | 7.05 | 7.35 | 4,945 |
| 14 Apr 14 |
7.20000 -0.10 |
7.30 | 6.95 | 7.30 | 8,063 |
| 11 Apr 14 |
7.30200 -0.15 |
7.34 | 7.25 | 7.25 | 3,203 |
| 10 Apr 14 |
7.45000 +0.25 |
7.45 | 7.27 | 7.35 | 8,267 |
| 09 Apr 14 |
7.20000 +0.01 |
7.45 | 7.03 | 7.19 | 7,542 |
| 08 Apr 14 |
7.19000 -0.06 |
7.19 | 7.04 | 7.19 | 15,490 |
| 07 Apr 14 |
7.25000 +0.36 |
7.25 | 6.90 | 7.04 | 7,977 |
| 04 Apr 14 |
6.88800 +0.04 |
7.25 | 6.89 | 7.00 | 11,784 |
| 03 Apr 14 |
6.85000 -0.40 |
7.58 | 6.81 | 7.45 | 33,245 |
| 02 Apr 14 |
7.25000 +0.00 |
7.65 | 7.25 | 7.39 | 19,809 |
| 01 Apr 14 |
7.25000 +0.05 |
7.28 | 7.10 | 7.10 | 8,848 |
| 31 Mar 14 |
7.19900 +0.20 |
7.20 | 6.93 | 7.12 | 5,968 |
| 28 Mar 14 |
7.00000 +0.04 |
7.00 | 6.84 | 6.92 | 7,624 |
| 27 Mar 14 |
6.96000 +0.10 |
7.06 | 6.80 | 6.80 | 34,446 |
| 26 Mar 14 |
6.86000 -0.74 |
7.70 | 6.65 | 7.65 | 68,773 |
| 25 Mar 14 |
7.60000 -0.07 |
7.95 | 7.60 | 7.61 | 21,390 |
| 24 Mar 14 |
7.66700 -0.21 |
7.84 | 7.64 | 7.83 | 4,744 |
| 21 Mar 14 |
7.87900 -0.02 |
7.95 | 7.85 | 7.95 | 3,460 |
| 20 Mar 14 |
7.90000 +0.19 |
7.94 | 7.58 | 7.76 | 11,668 |
| 19 Mar 14 |
7.71000 -0.03 |
7.76 | 7.71 | 7.76 | 1,514 |
| 18 Mar 14 |
7.74000 -0.06 |
7.80 | 7.74 | 7.80 | 1,816 |
| 17 Mar 14 |
7.79900 +0.22 |
7.80 | 7.59 | 7.59 | 10,421 |
| 14 Mar 14 |
7.57900 -0.16 |
7.58 | 7.42 | 7.53 | 2,050 |
| 13 Mar 14 |
7.74000 +0.09 |
7.75 | 7.65 | 7.65 | 5,661 |
| 12 Mar 14 |
7.65000 -0.01 |
7.65 | 7.60 | 7.60 | 2,664 |
| 11 Mar 14 |
7.65700 -0.04 |
7.70 | 7.53 | 7.53 | 4,166 |
| 10 Mar 14 |
7.69900 -0.04 |
7.70 | 7.61 | 7.61 | 995 |
| 07 Mar 14 |
7.73900 +0.04 |
7.74 | 7.60 | 7.70 | 6,215 |
| 06 Mar 14 |
7.70000 -0.13 |
7.77 | 7.63 | 7.77 | 4,928 |
| 05 Mar 14 |
7.83100 +0.13 |
7.83 | 7.65 | 7.79 | 4,756 |
| 04 Mar 14 |
7.70000 +0.01 |
7.85 | 7.60 | 7.70 | 59,410 |
| 03 Mar 14 |
7.69000 -0.39 |
7.99 | 7.31 | 7.99 | 51,517 |
| 28 Feb 14 |
8.07700 +0.00 |
8.08 | 7.86 | 8.05 | 5,477 |
| 27 Feb 14 |
8.07900 -0.02 |
8.10 | 7.80 | 7.86 | 8,529 |
| 26 Feb 14 |
8.10000 -0.05 |
8.19 | 7.82 | 8.19 | 19,522 |
| 25 Feb 14 |
8.15000 -0.09 |
8.24 | 7.99 | 8.24 | 7,653 |
| 24 Feb 14 |
8.23900 +0.14 |
8.24 | 8.05 | 8.05 | 5,297 |
| 21 Feb 14 |
8.10000 -0.09 |
8.10 | 7.95 | 7.95 | 3,198 |
| 20 Feb 14 |
8.19000 +0.16 |
8.19 | 7.86 | 7.87 | 4,465 |
| 19 Feb 14 |
8.03000 -0.17 |
8.29 | 7.66 | 8.29 | 28,924 |
| 18 Feb 14 |
8.19900 -0.09 |
8.25 | 8.10 | 8.20 | 14,966 |
| 17 Feb 14 |
8.29000 +0.01 |
8.34 | 8.20 | 8.34 | 4,194 |
| 14 Feb 14 |
8.28000 -0.01 |
8.33 | 8.15 | 8.30 | 25,222 |
| 13 Feb 14 |
8.28900 -0.01 |
8.29 | 8.10 | 8.21 | 2,631 |
| 12 Feb 14 |
8.29900 +0.10 |
8.36 | 8.06 | 8.30 | 28,471 |
| 11 Feb 14 |
8.20000 -0.45 |
8.64 | 8.05 | 8.64 | 32,942 |
| 10 Feb 14 |
8.65000 +0.05 |
8.68 | 8.41 | 8.68 | 43,207 |
| 07 Feb 14 |
8.60000 +0.02 |
8.72 | 8.56 | 8.60 | 101,673 |
| 06 Feb 14 |
8.58000 +0.41 |
8.77 | 8.10 | 8.20 | 116,779 |
| 05 Feb 14 |
8.17000 +0.28 |
8.28 | 7.99 | 7.99 | 91,187 |
| 04 Feb 14 |
7.89000 +0.19 |
7.89 | 7.50 | 7.65 | 30,874 |
| 03 Feb 14 |
7.69900 -0.15 |
7.70 | 7.61 | 7.62 | 4,834 |
| 31 Jan 14 |
7.85000 +0.25 |
7.85 | 7.40 | 7.60 | 16,578 |
| 30 Jan 14 |
7.60000 +0.10 |
7.60 | 7.40 | 7.50 | 12,101 |
| 29 Jan 14 |
7.50000 -0.20 |
7.70 | 7.50 | 7.70 | 12,766 |
| 28 Jan 14 |
7.70000 -0.05 |
7.84 | 7.70 | 7.84 | 1,100 |
| 27 Jan 14 |
7.75000 -0.03 |
7.96 | 7.75 | 7.76 | 14,180 |
| 24 Jan 14 |
7.78000 -0.04 |
7.99 | 7.52 | 7.94 | 35,555 |
| 23 Jan 14 |
7.81600 -0.18 |
7.97 | 7.73 | 7.97 | 16,161 |
| 22 Jan 14 |
8.00000 -0.12 |
8.14 | 8.00 | 8.14 | 5,254 |
| 21 Jan 14 |
8.11900 -0.03 |
8.20 | 8.06 | 8.15 | 12,034 |
| 20 Jan 14 |
8.14500 +0.06 |
8.25 | 7.91 | 7.94 | 21,403 |
| 17 Jan 14 |
8.09000 +0.00 |
8.09 | 7.84 | 8.09 | 22,906 |
| 16 Jan 14 |
8.09000 +0.21 |
8.25 | 7.88 | 7.88 | 31,687 |
| 15 Jan 14 |
7.88000 +0.00 |
7.89 | 7.70 | 7.89 | 11,149 |
| 14 Jan 14 |
7.88000 -0.08 |
7.98 | 7.88 | 7.98 | 6,440 |
| 13 Jan 14 |
7.96000 +0.03 |
7.98 | 7.90 | 7.93 | 20,813 |
| 10 Jan 14 |
7.93500 +0.03 |
7.98 | 7.65 | 7.98 | 13,486 |
| 09 Jan 14 |
7.90000 -0.01 |
8.00 | 7.77 | 7.92 | 32,273 |
| 08 Jan 14 |
7.91400 +0.21 |
7.99 | 7.71 | 7.73 | 28,899 |
| 07 Jan 14 |
7.70000 +0.19 |
7.73 | 7.50 | 7.50 | 12,830 |
| 06 Jan 14 |
7.51000 -0.09 |
7.62 | 7.51 | 7.62 | 4,425 |
| 03 Jan 14 |
7.60000 +0.12 |
7.64 | 7.49 | 7.56 | 22,464 |
| 02 Jan 14 |
7.48000 -0.04 |
7.59 | 7.48 | 7.55 | 8,075 |
| 30 Dec 13 |
7.52000 +0.05 |
7.53 | 7.48 | 7.53 | 12,364 |
| 27 Dec 13 |
7.46900 -0.01 |
7.50 | 7.30 | 7.40 | 36,912 |
| 23 Dec 13 |
7.47900 +0.11 |
7.53 | 7.30 | 7.53 | 26,963 |
| 20 Dec 13 |
7.37100 -0.19 |
7.61 | 7.25 | 7.61 | 30,139 |
| 19 Dec 13 |
7.56000 +0.07 |
7.66 | 7.44 | 7.61 | 20,452 |
| 18 Dec 13 |
7.48900 -0.21 |
7.65 | 7.40 | 7.60 | 10,332 |
| 17 Dec 13 |
7.69900 -0.37 |
8.08 | 7.52 | 8.08 | 33,758 |
| 16 Dec 13 |
8.07000 -0.03 |
8.24 | 8.00 | 8.20 | 31,379 |
| 13 Dec 13 |
8.10000 -0.05 |
8.15 | 7.96 | 8.10 | 35,464 |
| 12 Dec 13 |
8.15000 +0.31 |
8.55 | 7.95 | 8.40 | 45,277 |
| 11 Dec 13 |
7.84000 +0.24 |
7.95 | 7.65 | 7.68 | 38,492 |
| 10 Dec 13 |
7.60000 -0.05 |
7.69 | 7.60 | 7.62 | 18,448 |
| 09 Dec 13 |
7.65000 +0.05 |
7.90 | 7.60 | 7.60 | 30,836 |
| 06 Dec 13 |
7.60000 +0.22 |
7.60 | 7.49 | 7.49 | 6,957 |
| 05 Dec 13 |
7.37700 -0.27 |
7.49 | 7.23 | 7.45 | 7,035 |
| 04 Dec 13 |
7.65000 +0.05 |
7.70 | 7.50 | 7.65 | 19,029 |
| 03 Dec 13 |
7.60000 +0.00 |
7.65 | 7.50 | 7.61 | 12,417 |
| 02 Dec 13 |
7.60000 -0.05 |
7.70 | 7.60 | 7.70 | 2,000 |
| 29 Nov 13 |
7.65000 +0.07 |
7.65 | 7.40 | 7.57 | 9,287 |
| 28 Nov 13 |
7.58500 -0.01 |
7.59 | 7.55 | 7.55 | 2,883 |
| 27 Nov 13 |
7.60000 +0.01 |
7.61 | 7.58 | 7.61 | 3,200 |
| 26 Nov 13 |
7.59100 +0.02 |
7.59 | 7.51 | 7.55 | 4,290 |
| 25 Nov 13 |
7.57000 -0.03 |
7.65 | 7.50 | 7.60 | 10,946 |
| 22 Nov 13 |
7.60000 +0.12 |
7.60 | 7.48 | 7.48 | 12,712 |
| 21 Nov 13 |
7.48000 -0.14 |
7.60 | 7.48 | 7.48 | 1,750 |
| 20 Nov 13 |
7.62000 -0.02 |
7.63 | 7.40 | 7.40 | 700 |
| 19 Nov 13 |
7.64000 -0.01 |
7.64 | 7.50 | 7.64 | 2,865 |
| 18 Nov 13 |
7.65000 +0.00 |
7.65 | 7.65 | 7.65 | 50 |
| 15 Nov 13 |
7.65000 +0.14 |
7.65 | 7.50 | 7.50 | 500 |
| 14 Nov 13 |
7.51000 +0.01 |
7.64 | 7.51 | 7.64 | 1,798 |
| 13 Nov 13 |
7.49600 +0.00 |
7.63 | 7.45 | 7.50 | 20,972 |
| 12 Nov 13 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 12,589 |
| 11 Nov 13 |
7.50000 -0.22 |
7.70 | 7.42 | 7.42 | 27,197 |
| 08 Nov 13 |
7.72000 +0.02 |
7.72 | 7.72 | 7.72 | 157 |
| 07 Nov 13 |
7.70000 +0.19 |
7.70 | 7.60 | 7.70 | 4,888 |
| 06 Nov 13 |
7.50500 -0.19 |
7.70 | 7.42 | 7.42 | 507 |
| 05 Nov 13 |
7.70000 +0.20 |
7.70 | 7.60 | 7.68 | 4,028 |
| 04 Nov 13 |
7.50000 -0.10 |
7.60 | 7.50 | 7.60 | 653 |
| 01 Nov 13 |
7.60000 -0.05 |
7.70 | 7.45 | 7.70 | 2,059 |
| 31 Oct 13 |
7.65100 -0.09 |
7.73 | 7.65 | 7.70 | 2,965 |
| 30 Oct 13 |
7.74000 +0.03 |
7.75 | 7.74 | 7.75 | 1,316 |
| 29 Oct 13 |
7.70500 -0.10 |
7.76 | 7.50 | 7.76 | 18,206 |
| 28 Oct 13 |
7.80000 +0.35 |
7.80 | 7.60 | 7.60 | 3,134 |
| 25 Oct 13 |
7.45000 -0.17 |
7.65 | 7.45 | 7.65 | 2,514 |
| 24 Oct 13 |
7.62000 -0.18 |
7.75 | 7.55 | 7.75 | 573 |
| 23 Oct 13 |
7.80000 +0.15 |
7.82 | 7.53 | 7.53 | 5,553 |
| 22 Oct 13 |
7.65400 -0.11 |
7.65 | 7.65 | 7.65 | 1,417 |
| 21 Oct 13 |
7.75900 +0.26 |
7.76 | 7.31 | 7.31 | 8,146 |
| 18 Oct 13 |
7.50000 +0.18 |
7.50 | 7.44 | 7.44 | 9,750 |
| 17 Oct 13 |
7.32000 -0.08 |
7.32 | 7.15 | 7.15 | 137 |
| 16 Oct 13 |
7.40000 +0.15 |
7.54 | 7.40 | 7.54 | 412 |
| 15 Oct 13 |
7.25000 -0.21 |
7.55 | 7.25 | 7.49 | 514 |
| 14 Oct 13 |
7.45600 +0.29 |
7.46 | 7.35 | 7.35 | 50 |
| 11 Oct 13 |
7.17000 -0.08 |
7.17 | 7.17 | 7.17 | 2 |
| 10 Oct 13 |
7.25000 +0.09 |
7.25 | 7.17 | 7.19 | 142 |
| 09 Oct 13 |
7.15700 -0.05 |
7.21 | 7.16 | 7.16 | 923 |
| 08 Oct 13 |
7.20700 -0.30 |
7.49 | 7.21 | 7.49 | 438 |
| 07 Oct 13 |
7.50700 +0.14 |
7.51 | 7.12 | 7.40 | 1,692 |
| 04 Oct 13 |
7.37000 -0.03 |
7.37 | 7.01 | 7.12 | 1,660 |
| 02 Oct 13 |
7.40000 -0.09 |
7.40 | 7.40 | 7.40 | 40 |
| 01 Oct 13 |
7.48600 -0.16 |
7.49 | 7.30 | 7.49 | 481 |
| 30 Sep 13 |
7.65000 +0.05 |
7.70 | 7.65 | 7.70 | 2,093 |
| 27 Sep 13 |
7.60000 +0.00 |
7.84 | 7.30 | 7.84 | 8,916 |
| 26 Sep 13 |
7.60000 -0.28 |
7.60 | 7.60 | 7.60 | 151 |
| 25 Sep 13 |
7.88000 +0.00 |
7.88 | 7.88 | 7.88 | 20 |
| 24 Sep 13 |
7.88000 -0.01 |
7.88 | 7.85 | 7.85 | 1,066 |
| 23 Sep 13 |
7.89000 +0.04 |
7.89 | 7.89 | 7.89 | 5 |
| 20 Sep 13 |
7.85000 +0.17 |
7.85 | 7.65 | 7.65 | 594 |
| 19 Sep 13 |
7.68000 +0.18 |
7.68 | 7.50 | 7.50 | 5,574 |
| 17 Sep 13 |
7.49900 +0.10 |
7.60 | 7.20 | 7.45 | 2,401 |
| 16 Sep 13 |
7.39900 -0.04 |
7.45 | 7.11 | 7.20 | 3,373 |
| 13 Sep 13 |
7.44000 +0.01 |
7.44 | 7.44 | 7.44 | 7 |
| 12 Sep 13 |
7.43000 +0.19 |
7.43 | 7.24 | 7.24 | 1,005 |
| 11 Sep 13 |
7.23900 +0.00 |
7.24 | 7.05 | 7.23 | 1,147 |
| 10 Sep 13 |
7.23900 +0.09 |
7.24 | 6.77 | 6.77 | 3,924 |
| 09 Sep 13 |
7.15000 +0.25 |
7.20 | 6.90 | 6.90 | 1,407 |
| 06 Sep 13 |
6.90000 +0.05 |
6.90 | 6.62 | 6.80 | 2,139 |
| 05 Sep 13 |
6.85000 -0.32 |
7.15 | 6.85 | 6.85 | 2,292 |
| 04 Sep 13 |
7.17000 +0.02 |
7.17 | 7.17 | 7.17 | 146 |
| 02 Sep 13 |
7.15000 -0.10 |
7.15 | 6.85 | 6.95 | 2,046 |
| 30 Aug 13 |
7.25000 +0.20 |
7.25 | 7.05 | 7.05 | 1,458 |
| 29 Aug 13 |
7.05000 -0.02 |
7.05 | 7.05 | 7.05 | 493 |
| 28 Aug 13 |
7.06900 -0.38 |
7.40 | 7.05 | 7.10 | 3,937 |
| 27 Aug 13 |
7.45000 -0.07 |
7.45 | 7.20 | 7.20 | 111 |
| 26 Aug 13 |
7.52000 +0.02 |
7.52 | 7.22 | 7.50 | 1,347 |
| 22 Aug 13 |
7.50000 +0.26 |
7.55 | 7.30 | 7.30 | 1,337 |
| 21 Aug 13 |
7.24500 -0.20 |
7.25 | 7.24 | 7.25 | 2,566 |
| 20 Aug 13 |
7.44000 -0.11 |
7.44 | 7.15 | 7.20 | 1,562 |
| 19 Aug 13 |
7.55000 +0.10 |
7.55 | 7.28 | 7.55 | 1,608 |
| 16 Aug 13 |
7.45000 -0.14 |
7.45 | 7.20 | 7.45 | 1,823 |
| 15 Aug 13 |
7.59000 +0.24 |
7.60 | 7.10 | 7.30 | 11,781 |
| 14 Aug 13 |
7.35000 -0.64 |
7.85 | 7.17 | 7.85 | 7,150 |
| 13 Aug 13 |
7.99000 +0.19 |
8.00 | 7.75 | 7.80 | 5,137 |
| 12 Aug 13 |
7.80000 +0.00 |
7.80 | 7.80 | 7.80 | 704 |
| 09 Aug 13 |
7.80000 +0.00 |
7.80 | 7.80 | 7.80 | 472 |
| 08 Aug 13 |
7.80000 -0.09 |
7.80 | 7.55 | 7.55 | 1,206 |
| 07 Aug 13 |
7.89000 -0.01 |
7.89 | 7.70 | 7.70 | 2,040 |
| 06 Aug 13 |
7.90000 +0.05 |
8.25 | 7.60 | 7.60 | 2,590 |
| 05 Aug 13 |
7.85000 -0.14 |
7.95 | 7.66 | 7.95 | 5,362 |
| 02 Aug 13 |
7.99000 +0.29 |
7.99 | 7.65 | 7.70 | 774 |
| 01 Aug 13 |
7.70000 +0.00 |
7.70 | 7.70 | 7.70 | 131 |
| 31 Jul 13 |
7.70000 -0.07 |
7.85 | 7.70 | 7.70 | 1,825 |
| 30 Jul 13 |
7.77000 +0.37 |
7.77 | 7.20 | 7.20 | 6,248 |
| 29 Jul 13 |
7.40000 +0.20 |
7.40 | 7.15 | 7.15 | 727 |
| 26 Jul 13 |
7.20000 -0.30 |
7.45 | 7.20 | 7.30 | 2,117 |
| 25 Jul 13 |
7.50000 +0.20 |
7.57 | 7.15 | 7.29 | 9,776 |
| 24 Jul 13 |
7.30000 +0.00 |
7.40 | 7.15 | 7.15 | 5,789 |
| 23 Jul 13 |
7.30000 +0.00 |
7.30 | 7.15 | 7.15 | 854 |
| 22 Jul 13 |
7.30000 -0.10 |
7.40 | 7.30 | 7.40 | 906 |
| 19 Jul 13 |
7.40000 -0.05 |
7.60 | 7.05 | 7.59 | 7,758 |
| 18 Jul 13 |
7.45000 +0.50 |
7.45 | 6.95 | 6.95 | 7,127 |
| 17 Jul 13 |
6.95000 +0.61 |
6.95 | 6.20 | 6.20 | 13,240 |
| 16 Jul 13 |
6.34000 -0.03 |
6.37 | 6.26 | 6.37 | 1,709 |
| 15 Jul 13 |
6.37000 +0.05 |
6.37 | 6.37 | 6.37 | 503 |
| 12 Jul 13 |
6.32000 +0.22 |
6.45 | 6.32 | 6.45 | 1,127 |
| 11 Jul 13 |
6.10000 -0.25 |
6.48 | 6.10 | 6.38 | 3,238 |
| 10 Jul 13 |
6.34900 +0.20 |
6.35 | 6.08 | 6.08 | 1,910 |
| 09 Jul 13 |
6.15000 +0.23 |
6.50 | 5.85 | 6.09 | 16,620 |
| 08 Jul 13 |
5.92000 +0.02 |
5.92 | 5.60 | 5.72 | 9,424 |
| 05 Jul 13 |
5.90000 -0.15 |
6.19 | 5.62 | 6.19 | 3,453 |
| 04 Jul 13 |
6.05000 +0.35 |
6.05 | 5.88 | 5.88 | 2,614 |
| 03 Jul 13 |
5.70000 -0.10 |
5.89 | 5.70 | 5.87 | 3,447 |
| 02 Jul 13 |
5.80000 +0.30 |
5.95 | 5.50 | 5.50 | 2,851 |
| 01 Jul 13 |
5.50000 +0.35 |
5.50 | 5.49 | 5.49 | 2,593 |
| 28 Jun 13 |
5.15000 -0.84 |
5.99 | 4.85 | 5.99 | 37,821 |
| 27 Jun 13 |
5.99000 +0.24 |
5.99 | 5.75 | 5.75 | 1,282 |
| 26 Jun 13 |
5.75000 -0.03 |
5.75 | 5.45 | 5.45 | 201 |
| 25 Jun 13 |
5.78000 -0.07 |
6.00 | 5.50 | 5.84 | 13,552 |
| 24 Jun 13 |
5.85000 -0.10 |
5.85 | 5.85 | 5.85 | 1,592 |
| 21 Jun 13 |
5.95000 +0.26 |
5.98 | 5.35 | 5.65 | 12,958 |
| 20 Jun 13 |
5.69000 +0.04 |
5.70 | 5.36 | 5.65 | 7,066 |
| 19 Jun 13 |
5.65000 +0.01 |
5.65 | 5.55 | 5.65 | 2,563 |
| 18 Jun 13 |
5.64000 -0.06 |
5.65 | 5.64 | 5.65 | 2,277 |
| 17 Jun 13 |
5.70000 +0.20 |
5.70 | 5.14 | 5.14 | 7,321 |
| 14 Jun 13 |
5.50000 +0.35 |
5.50 | 4.98 | 4.98 | 18,172 |
| 13 Jun 13 |
5.15300 +0.00 |
5.15 | 5.00 | 5.00 | 2,312 |
| 12 Jun 13 |
5.15300 +0.15 |
5.15 | 4.98 | 5.00 | 3,494 |
| 11 Jun 13 |
5.00000 +0.02 |
5.00 | 4.86 | 4.99 | 5,823 |
| 10 Jun 13 |
4.98000 +0.28 |
4.98 | 4.85 | 4.85 | 3,569 |
| 07 Jun 13 |
4.70000 +0.00 |
4.70 | 4.70 | 4.70 | 2,010 |
| 04 Jun 13 |
4.70000 +0.10 |
4.70 | 4.57 | 4.57 | 5,277 |
| 03 Jun 13 |
4.60000 -0.10 |
4.60 | 4.45 | 4.60 | 9,198 |
| 31 May 13 |
4.70000 -0.02 |
4.72 | 4.70 | 4.72 | 1,989 |
| 30 May 13 |
4.72000 +0.00 |
4.72 | 4.72 | 4.72 | 120 |
| 29 May 13 |
4.72000 -0.08 |
4.85 | 4.72 | 4.82 | 1,564 |
| 28 May 13 |
4.80000 +0.16 |
4.80 | 4.70 | 4.70 | 1,077 |
| 27 May 13 |
4.64000 +0.19 |
4.70 | 4.60 | 4.70 | 4,217 |
| 24 May 13 |
4.45000 -0.23 |
4.70 | 4.45 | 4.70 | 7,292 |
| 23 May 13 |
4.68000 +0.00 |
4.75 | 4.68 | 4.75 | 352 |
| 22 May 13 |
4.68000 -0.02 |
4.80 | 4.68 | 4.80 | 955 |
| 21 May 13 |
4.70000 +0.10 |
4.73 | 4.70 | 4.73 | 3,016 |
| 20 May 13 |
4.60000 +0.00 |
4.60 | 4.60 | 4.60 | 503 |
| 17 May 13 |
4.60000 -0.20 |
4.83 | 4.60 | 4.83 | 1,896 |
| 16 May 13 |
4.80000 +0.34 |
4.90 | 4.50 | 4.50 | 13,950 |
| 15 May 13 |
4.46500 +0.02 |
4.47 | 4.15 | 4.30 | 2,699 |
| 14 May 13 |
4.45000 -0.52 |
4.96 | 4.11 | 4.96 | 27,566 |
| 13 May 13 |
4.97000 +0.23 |
4.97 | 4.88 | 4.91 | 13,142 |
| 10 May 13 |
4.74000 +0.24 |
4.75 | 4.21 | 4.21 | 12,619 |
| 09 May 13 |
4.50000 +0.30 |
4.79 | 4.30 | 4.30 | 8,816 |
| 08 May 13 |
4.20000 +0.36 |
4.20 | 3.65 | 3.95 | 4,999 |
| 07 May 13 |
3.84000 +0.34 |
3.84 | 3.40 | 3.42 | 20,708 |
| 03 May 13 |
3.50000 +0.05 |
3.53 | 3.40 | 3.50 | 26,223 |
| 02 May 13 |
3.45000 +0.00 |
3.45 | 3.45 | 3.45 | 1,395 |
| 30 Apr 13 |
3.45000 -0.06 |
3.60 | 3.45 | 3.51 | 1,677 |
| 29 Apr 13 |
3.51000 -0.08 |
3.60 | 3.51 | 3.60 | 280 |
| 26 Apr 13 |
3.59000 +0.14 |
3.59 | 3.59 | 3.59 | 1 |
| 24 Apr 13 |
3.45000 -0.15 |
3.50 | 3.45 | 3.50 | 1,809 |
| 23 Apr 13 |
3.60000 +0.15 |
3.60 | 3.58 | 3.58 | 6,318 |
| 22 Apr 13 |
3.45000 +0.05 |
3.45 | 3.45 | 3.45 | 1 |
| 19 Apr 13 |
3.40000 -0.10 |
3.40 | 3.40 | 3.40 | 16 |
| 18 Apr 13 |
3.50000 -0.10 |
3.65 | 3.40 | 3.65 | 936 |
| 17 Apr 13 |
3.60000 +0.10 |
3.60 | 3.50 | 3.54 | 4,669 |
| 16 Apr 13 |
3.50000 +0.00 |
3.50 | 3.35 | 3.50 | 3,038 |
| 15 Apr 13 |
3.50000 +0.10 |
3.50 | 3.50 | 3.50 | 568 |
| 12 Apr 13 |
3.40000 -0.10 |
3.40 | 3.35 | 3.35 | 2,036 |
| 05 Apr 13 |
3.50000 +0.14 |
3.50 | 3.50 | 3.50 | 50 |
| 04 Apr 13 |
3.36000 -0.14 |
3.36 | 3.36 | 3.36 | 8 |
| 28 Mar 13 |
3.50000 +0.00 |
3.50 | 3.45 | 3.45 | 1,257 |
| 27 Mar 13 |
3.50000 +0.15 |
3.50 | 3.25 | 3.35 | 1,582 |
| 26 Mar 13 |
3.35000 +0.00 |
3.35 | 3.35 | 3.35 | 161 |
| 25 Mar 13 |
3.35000 +0.00 |
3.35 | 3.35 | 3.35 | 143 |
| 22 Mar 13 |
3.35000 -0.14 |
3.50 | 3.35 | 3.50 | 1,576 |
| 21 Mar 13 |
3.49000 +0.09 |
3.49 | 3.49 | 3.49 | 55 |
| 20 Mar 13 |
3.40000 -0.10 |
3.50 | 3.30 | 3.50 | 3,671 |
| 19 Mar 13 |
3.50000 +0.09 |
3.50 | 3.50 | 3.50 | 5 |
| 18 Mar 13 |
3.41000 +0.00 |
3.50 | 3.41 | 3.50 | 1,013 |
| 14 Mar 13 |
3.41000 -0.09 |
3.55 | 3.41 | 3.55 | 103 |
| 08 Mar 13 |
3.50000 -0.09 |
3.50 | 3.42 | 3.42 | 5,730 |
| 07 Mar 13 |
3.59000 +0.14 |
3.60 | 3.41 | 3.59 | 9,766 |
| 06 Mar 13 |
3.45000 -0.18 |
3.45 | 3.42 | 3.42 | 201 |
| 05 Mar 13 |
3.62900 +0.18 |
3.63 | 3.63 | 3.63 | 503 |
| 04 Mar 13 |
3.45000 -0.14 |
3.60 | 3.45 | 3.60 | 7,539 |
| 01 Mar 13 |
3.59000 +0.04 |
3.59 | 3.43 | 3.43 | 1,005 |
| 28 Feb 13 |
3.54900 +0.05 |
3.55 | 3.55 | 3.55 | 2,815 |
| 26 Feb 13 |
3.50000 +0.10 |
3.50 | 3.50 | 3.50 | 1,307 |
| 25 Feb 13 |
3.40000 -0.25 |
3.60 | 3.40 | 3.60 | 2,297 |
| 22 Feb 13 |
3.64900 +0.00 |
3.65 | 3.65 | 3.65 | 2,010 |
| 21 Feb 13 |
3.65000 -0.20 |
3.65 | 3.65 | 3.65 | 1,005 |
| 20 Feb 13 |
3.85000 +0.15 |
3.90 | 3.84 | 3.84 | 2,056 |
| 19 Feb 13 |
3.70000 +0.16 |
3.70 | 3.55 | 3.55 | 2,010 |
| 18 Feb 13 |
3.54000 +0.00 |
3.55 | 3.40 | 3.54 | 3,605 |
| 15 Feb 13 |
3.54000 +0.04 |
3.54 | 3.54 | 3.54 | 68 |
| 13 Feb 13 |
3.50000 -0.06 |
3.55 | 3.35 | 3.55 | 3,183 |
| 11 Feb 13 |
3.56000 +0.07 |
3.56 | 3.40 | 3.55 | 6,034 |
| 08 Feb 13 |
3.49000 +0.09 |
3.50 | 3.49 | 3.50 | 754 |
| 07 Feb 13 |
3.40000 -0.10 |
3.40 | 3.30 | 3.30 | 10,250 |
| 06 Feb 13 |
3.50000 +0.10 |
3.50 | 3.50 | 3.50 | 2,010 |
| 05 Feb 13 |
3.40000 +0.00 |
3.50 | 3.40 | 3.45 | 7,792 |
| 04 Feb 13 |
3.40000 +0.00 |
3.40 | 3.30 | 3.30 | 6,031 |
| 01 Feb 13 |
3.40000 +0.40 |
3.40 | 3.05 | 3.05 | 6,534 |
| 31 Jan 13 |
3.00000 -0.15 |
3.11 | 3.00 | 3.11 | 3,820 |
| 29 Jan 13 |
3.15000 -0.30 |
3.30 | 3.15 | 3.30 | 8,091 |
| 28 Jan 13 |
3.45000 +0.00 |
3.45 | 3.45 | 3.45 | 201 |
| 25 Jan 13 |
3.45000 +0.11 |
3.50 | 3.30 | 3.30 | 5,127 |
| 24 Jan 13 |
3.34000 +0.19 |
3.34 | 3.34 | 3.34 | 3,620 |
| 23 Jan 13 |
3.15000 +0.20 |
3.20 | 3.05 | 3.05 | 9,639 |
| 22 Jan 13 |
2.95000 -0.15 |
2.95 | 2.85 | 2.85 | 1,684 |
| 21 Jan 13 |
3.09900 +0.00 |
3.10 | 3.10 | 3.10 | 303 |
| 18 Jan 13 |
3.10000 +0.00 |
3.10 | 2.97 | 3.10 | 1,046 |
| 17 Jan 13 |
3.10000 +0.20 |
3.10 | 3.10 | 3.10 | 1,307 |
| 16 Jan 13 |
2.90000 -0.20 |
3.00 | 2.90 | 3.00 | 2,886 |
| 14 Jan 13 |
3.10000 -0.10 |
3.20 | 3.10 | 3.11 | 2,464 |
| 11 Jan 13 |
3.20000 -0.09 |
3.20 | 3.11 | 3.11 | 1,019 |
| 10 Jan 13 |
3.28900 +0.39 |
3.49 | 2.90 | 3.00 | 8,886 |
| 09 Jan 13 |
2.90000 -0.20 |
2.99 | 2.90 | 2.99 | 493 |
| 08 Jan 13 |
3.10000 -0.05 |
3.10 | 2.80 | 3.06 | 7,549 |
| 07 Jan 13 |
3.15000 +0.10 |
3.15 | 3.00 | 3.00 | 1,993 |
| 04 Jan 13 |
3.05000 +0.05 |
3.05 | 3.00 | 3.00 | 1,578 |
| 03 Jan 13 |
3.00000 +0.10 |
3.00 | 2.95 | 3.00 | 1,206 |
| 02 Jan 13 |
2.90000 -0.10 |
2.90 | 2.90 | 2.90 | 669 |
| 28 Dec 12 |
3.00000 +0.15 |
3.00 | 3.00 | 3.00 | 101 |
| 27 Dec 12 |
2.85000 -0.05 |
2.90 | 2.85 | 2.90 | 426 |
| 21 Dec 12 |
2.90000 +0.05 |
2.90 | 2.84 | 2.90 | 1,201 |
| 20 Dec 12 |
2.85000 +0.10 |
2.85 | 2.75 | 2.75 | 1,925 |
| 19 Dec 12 |
2.75000 -0.10 |
2.75 | 2.65 | 2.65 | 616 |
| 17 Dec 12 |
2.85000 -0.15 |
2.85 | 2.80 | 2.80 | 2,390 |
| 14 Dec 12 |
3.00000 +0.15 |
3.00 | 3.00 | 3.00 | 101 |
| 13 Dec 12 |
2.85000 +0.05 |
2.85 | 2.69 | 2.69 | 27 |
| 11 Dec 12 |
2.80000 -0.25 |
2.80 | 2.80 | 2.80 | 2,137 |
| 07 Dec 12 |
3.05000 +0.25 |
3.05 | 2.80 | 2.80 | 965 |
| 06 Dec 12 |
2.80000 +0.02 |
2.80 | 2.80 | 2.80 | 101 |
| 04 Dec 12 |
2.78000 +0.08 |
2.80 | 2.75 | 2.75 | 2,111 |
| 30 Nov 12 |
2.70000 -0.10 |
2.80 | 2.70 | 2.80 | 804 |
| 29 Nov 12 |
2.80000 +0.10 |
2.80 | 2.50 | 2.50 | 684 |
| 28 Nov 12 |
2.70000 +0.40 |
2.70 | 2.52 | 2.52 | 704 |
| 27 Nov 12 |
2.30000 -0.20 |
2.30 | 2.05 | 2.30 | 5,898 |
| 26 Nov 12 |
2.50000 -0.30 |
2.50 | 2.50 | 2.50 | 251 |
| 23 Nov 12 |
2.80000 +0.00 |
2.80 | 2.80 | 2.80 | 15 |
| 22 Nov 12 |
2.80000 -0.20 |
2.80 | 2.80 | 2.80 | 2,010 |
| 20 Nov 12 |
3.00000 +0.10 |
3.00 | 2.95 | 2.95 | 4,021 |
| 19 Nov 12 |
2.90000 +0.00 |
2.90 | 2.90 | 2.90 | 101 |
| 16 Nov 12 |
2.90000 -0.15 |
2.90 | 2.90 | 2.90 | 2,010 |
| 08 Nov 12 |
3.05000 +0.09 |
3.05 | 3.05 | 3.05 | 137 |
| 07 Nov 12 |
2.95600 -0.14 |
3.06 | 2.93 | 3.06 | 503 |
| 06 Nov 12 |
3.10000 +0.03 |
3.25 | 3.10 | 3.20 | 4,237 |
| 05 Nov 12 |
3.07200 -0.18 |
3.20 | 3.07 | 3.20 | 1,119 |
| 02 Nov 12 |
3.25000 +0.20 |
3.25 | 3.20 | 3.20 | 1,206 |
| 01 Nov 12 |
3.05000 +0.19 |
3.50 | 2.85 | 2.85 | 4,825 |
| 31 Oct 12 |
2.85700 +0.16 |
2.90 | 2.80 | 2.80 | 152 |
| 30 Oct 12 |
2.70000 +0.05 |
2.70 | 2.70 | 2.70 | 44 |
| 29 Oct 12 |
2.65000 -0.01 |
2.65 | 2.65 | 2.65 | 57 |
| 26 Oct 12 |
2.66000 +0.01 |
2.70 | 2.65 | 2.65 | 3,016 |
| 25 Oct 12 |
2.65000 +0.43 |
2.85 | 2.35 | 2.35 | 5,339 |
| 24 Oct 12 |
2.21700 +0.07 |
2.25 | 2.22 | 2.25 | 2,513 |
| 23 Oct 12 |
2.15000 -0.07 |
2.15 | 2.15 | 2.15 | 758 |
| 22 Oct 12 |
2.21700 +0.02 |
2.25 | 2.20 | 2.20 | 2,262 |
| 16 Oct 12 |
2.20000 +0.15 |
2.20 | 2.01 | 2.01 | 6,031 |
| 15 Oct 12 |
2.05100 -0.12 |
2.09 | 2.05 | 2.09 | 1,508 |
| 12 Oct 12 |
2.17000 -0.13 |
2.17 | 2.15 | 2.15 | 704 |
| 09 Oct 12 |
2.30000 +0.15 |
2.30 | 2.19 | 2.20 | 5,355 |
| 04 Oct 12 |
2.15000 -0.15 |
2.15 | 2.15 | 2.15 | 2,010 |
| 02 Oct 12 |
2.30000 -0.05 |
2.30 | 2.30 | 2.30 | 1,005 |
| 01 Oct 12 |
2.35000 -0.07 |
2.35 | 2.35 | 2.35 | 6 |
| 28 Sep 12 |
2.42000 -0.11 |
2.42 | 2.42 | 2.42 | 905 |
| 26 Sep 12 |
2.53000 +0.08 |
3.00 | 2.15 | 2.44 | 9,011 |
| 25 Sep 12 |
2.44600 +0.66 |
2.75 | 1.85 | 1.93 | 10,959 |
| 21 Sep 12 |
1.79000 +0.04 |
1.80 | 1.79 | 1.80 | 503 |
| 20 Sep 12 |
1.75000 -0.05 |
1.75 | 1.75 | 1.75 | 201 |
| 19 Sep 12 |
1.80000 -0.05 |
1.80 | 1.80 | 1.80 | 503 |
| 18 Sep 12 |
1.85400 -0.10 |
1.90 | 1.85 | 1.90 | 503 |
| 17 Sep 12 |
1.95000 -0.05 |
1.95 | 1.89 | 1.89 | 1,005 |
| 12 Sep 12 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 2,010 |
| 11 Sep 12 |
2.00000 -0.10 |
2.00 | 2.00 | 2.00 | 251 |
| 10 Sep 12 |
2.10000 -0.13 |
2.19 | 2.10 | 2.19 | 4,380 |
| 07 Sep 12 |
2.22600 -0.07 |
2.23 | 2.22 | 2.22 | 452 |
| 06 Sep 12 |
2.30000 +0.18 |
2.30 | 2.20 | 2.20 | 3,317 |
| 05 Sep 12 |
2.12000 -0.08 |
2.12 | 2.12 | 2.12 | 101 |
| 04 Sep 12 |
2.20000 +0.00 |
2.25 | 2.20 | 2.25 | 518 |
| 31 Aug 12 |
2.20000 +0.00 |
2.20 | 2.20 | 2.20 | 101 |
| 29 Aug 12 |
2.20000 +0.05 |
2.20 | 1.99 | 1.99 | 906 |
| 27 Aug 12 |
2.15000 +0.02 |
2.15 | 2.15 | 2.15 | 2,010 |
| 24 Aug 12 |
2.13000 +0.00 |
2.13 | 2.04 | 2.04 | 472 |
| 21 Aug 12 |
2.13000 -0.13 |
2.13 | 2.13 | 2.13 | 302 |
| 17 Aug 12 |
2.26000 +0.17 |
2.26 | 2.06 | 2.10 | 4,701 |
| 15 Aug 12 |
2.08900 +0.13 |
2.09 | 2.02 | 2.02 | 3,066 |
| 13 Aug 12 |
1.96100 -0.09 |
2.01 | 1.96 | 1.98 | 1,346 |
| 10 Aug 12 |
2.05000 -0.06 |
2.05 | 2.05 | 2.05 | 7 |
| 09 Aug 12 |
2.11000 -0.02 |
2.11 | 1.95 | 1.95 | 1,206 |
| 08 Aug 12 |
2.13000 -0.17 |
2.13 | 1.98 | 1.98 | 513 |
| 07 Aug 12 |
2.30000 -0.05 |
2.30 | 2.21 | 2.21 | 191 |
| 01 Aug 12 |
2.35000 +0.10 |
2.35 | 2.21 | 2.21 | 12 |
| 31 Jul 12 |
2.25000 -0.04 |
2.25 | 2.25 | 2.25 | 18 |
| 30 Jul 12 |
2.29000 -0.06 |
2.40 | 2.29 | 2.40 | 2,061 |
| 26 Jul 12 |
2.35000 -0.06 |
2.35 | 2.35 | 2.35 | 201 |
| 25 Jul 12 |
2.41000 -0.19 |
2.45 | 2.35 | 2.45 | 905 |
| 23 Jul 12 |
2.60000 -0.20 |
2.60 | 2.60 | 2.60 | 804 |
| 19 Jul 12 |
2.80000 +0.03 |
2.80 | 2.80 | 2.80 | 50 |
| 16 Jul 12 |
2.76500 -0.03 |
2.77 | 2.63 | 2.63 | 50 |
| 12 Jul 12 |
2.80000 +0.00 |
2.80 | 2.80 | 2.80 | 25 |
| 11 Jul 12 |
2.80000 +0.00 |
2.80 | 2.60 | 2.60 | 50 |
| 03 Jul 12 |
2.80000 -0.01 |
2.81 | 2.80 | 2.81 | 230 |
| 02 Jul 12 |
2.81000 +0.01 |
2.81 | 2.81 | 2.81 | 2,010 |
| 28 Jun 12 |
2.80000 +0.03 |
2.80 | 2.80 | 2.80 | 261 |
| 27 Jun 12 |
2.76600 -0.03 |
2.77 | 2.64 | 2.64 | 201 |
| 25 Jun 12 |
2.80000 -0.05 |
2.80 | 2.80 | 2.80 | 80 |
| 21 Jun 12 |
2.85000 -0.15 |
2.85 | 2.85 | 2.85 | 503 |
| 19 Jun 12 |
2.99800 -0.10 |
3.00 | 3.00 | 3.00 | 503 |
| 14 Jun 12 |
3.10000 +0.30 |
3.10 | 2.95 | 2.95 | 121 |
| 13 Jun 12 |
2.80000 -0.17 |
2.80 | 2.80 | 2.80 | 101 |
| 11 Jun 12 |
2.97000 -0.08 |
2.97 | 2.96 | 2.96 | 302 |
| 05 Jun 12 |
3.05000 +0.00 |
3.05 | 3.05 | 3.05 | 76 |
| 04 Jun 12 |
3.05000 +0.00 |
3.05 | 3.05 | 3.05 | 5 |
| 31 May 12 |
3.05000 +0.00 |
3.05 | 3.05 | 3.05 | 10 |
| 30 May 12 |
3.05000 +0.00 |
3.05 | 2.95 | 3.05 | 551 |
| 25 May 12 |
3.05000 +0.02 |
3.05 | 2.90 | 3.05 | 1,319 |
| 21 May 12 |
3.03000 -0.02 |
3.10 | 2.80 | 3.00 | 4,421 |
| 18 May 12 |
3.05300 -0.45 |
3.15 | 3.05 | 3.15 | 2,189 |
| 16 May 12 |
3.49900 -0.10 |
3.50 | 3.30 | 3.30 | 2,725 |
| 15 May 12 |
3.59500 +0.00 |
3.60 | 3.60 | 3.60 | 2,017 |
| 14 May 12 |
3.60000 -0.14 |
3.60 | 3.60 | 3.60 | 2,017 |
| 07 May 12 |
3.74500 -0.02 |
3.74 | 3.74 | 3.74 | 15 |
| 02 May 12 |
3.76200 -0.24 |
3.88 | 3.76 | 3.88 | 2,219 |
| 30 Apr 12 |
3.99900 +0.20 |
4.00 | 4.00 | 4.00 | 50 |
| 27 Apr 12 |
3.80000 -0.29 |
3.80 | 3.79 | 3.79 | 221 |
| 26 Apr 12 |
4.09000 -0.05 |
4.09 | 3.95 | 4.09 | 3,357 |
| 18 Apr 12 |
4.14000 +0.00 |
4.14 | 4.14 | 4.14 | 453 |
| 13 Apr 12 |
4.14000 +0.00 |
4.14 | 4.14 | 4.14 | 2 |
| 11 Apr 12 |
4.14000 +0.00 |
4.14 | 4.14 | 4.14 | 1 |
| 10 Apr 12 |
4.14000 +0.12 |
4.14 | 4.14 | 4.14 | 25 |
| 05 Apr 12 |
4.02000 -0.13 |
4.18 | 4.02 | 4.18 | 1,093 |
| 04 Apr 12 |
4.15000 -0.03 |
4.15 | 4.15 | 4.15 | 20 |
| 03 Apr 12 |
4.18000 +0.06 |
4.18 | 4.18 | 4.18 | 30 |
| 02 Apr 12 |
4.12000 +0.00 |
4.12 | 4.12 | 4.12 | 2,074 |
| 30 Mar 12 |
4.12000 +0.12 |
4.20 | 4.00 | 4.00 | 14,170 |
| 29 Mar 12 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 11 |
| 28 Mar 12 |
4.00000 -0.20 |
4.00 | 4.00 | 4.00 | 3,834 |
| 26 Mar 12 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 1 |
| 23 Mar 12 |
4.20000 +0.10 |
4.20 | 4.18 | 4.20 | 1,945 |
| 22 Mar 12 |
4.09900 +0.06 |
4.10 | 4.00 | 4.00 | 1,215 |
| 16 Mar 12 |
4.04000 -0.06 |
4.05 | 4.04 | 4.05 | 1,180 |
| 15 Mar 12 |
4.10000 -0.10 |
4.10 | 4.10 | 4.10 | 706 |
| 14 Mar 12 |
4.20000 -0.05 |
4.20 | 4.17 | 4.17 | 1,160 |
| 13 Mar 12 |
4.25000 -0.15 |
4.40 | 4.20 | 4.40 | 9,969 |
| 12 Mar 12 |
4.40000 +0.00 |
4.40 | 4.30 | 4.30 | 1,331 |
| 08 Mar 12 |
4.40000 -0.20 |
4.40 | 4.40 | 4.40 | 2,037 |
| 07 Mar 12 |
4.60000 -0.10 |
4.60 | 4.60 | 4.60 | 65 |
| 06 Mar 12 |
4.70000 +0.22 |
4.70 | 4.70 | 4.70 | 20 |
| 05 Mar 12 |
4.47700 -0.32 |
4.48 | 4.48 | 4.48 | 403 |
| 02 Mar 12 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 44 |
| 01 Mar 12 |
4.80000 +0.02 |
5.10 | 4.70 | 4.70 | 2,047 |
| 28 Feb 12 |
4.78000 +0.00 |
4.78 | 4.78 | 4.78 | 101 |
| 27 Feb 12 |
4.78000 -0.02 |
4.78 | 4.78 | 4.78 | 444 |
| 24 Feb 12 |
4.80000 +0.00 |
4.80 | 4.66 | 4.66 | 1,210 |
| 22 Feb 12 |
4.80000 +0.05 |
4.80 | 4.80 | 4.80 | 40 |
| 21 Feb 12 |
4.75000 -0.35 |
4.75 | 4.70 | 4.70 | 2,570 |
| 20 Feb 12 |
5.10000 +0.00 |
5.10 | 5.10 | 5.10 | 5 |
| 17 Feb 12 |
5.10000 +0.00 |
5.10 | 5.10 | 5.10 | 8 |
| 16 Feb 12 |
5.10000 +0.06 |
5.10 | 4.85 | 4.85 | 343 |
| 14 Feb 12 |
5.04000 -0.06 |
5.15 | 5.04 | 5.15 | 1,513 |
| 13 Feb 12 |
5.10000 -0.20 |
5.21 | 5.10 | 5.21 | 1,424 |
| 08 Feb 12 |
5.30000 -0.10 |
5.30 | 5.30 | 5.30 | 202 |
| 06 Feb 12 |
5.40000 +0.10 |
5.40 | 5.30 | 5.30 | 182 |
| 03 Feb 12 |
5.30000 -0.20 |
5.30 | 5.30 | 5.30 | 20 |
| 01 Feb 12 |
5.50000 +0.20 |
5.50 | 5.00 | 5.00 | 454 |
| 30 Jan 12 |
5.30000 +0.05 |
5.30 | 5.30 | 5.30 | 10 |
| 27 Jan 12 |
5.25000 +0.00 |
5.25 | 5.10 | 5.10 | 1,204 |
| 26 Jan 12 |
5.25000 -0.15 |
5.27 | 5.25 | 5.27 | 303 |
| 24 Jan 12 |
5.40000 -0.15 |
5.40 | 5.40 | 5.40 | 303 |
| 23 Jan 12 |
5.55000 +0.33 |
5.65 | 5.40 | 5.40 | 4,714 |
| 19 Jan 12 |
5.22000 -0.23 |
5.22 | 5.22 | 5.22 | 202 |
| 18 Jan 12 |
5.45000 +0.00 |
5.45 | 5.45 | 5.45 | 202 |
| 17 Jan 12 |
5.45000 -0.25 |
5.55 | 5.45 | 5.55 | 2,320 |
| 13 Jan 12 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 10 |
| 12 Jan 12 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 10 |
| 11 Jan 12 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 202 |
| 10 Jan 12 |
5.70000 -0.70 |
6.00 | 5.70 | 6.00 | 1,238 |
| 04 Jan 12 |
6.40000 +0.05 |
6.40 | 6.40 | 6.40 | 1 |
| 03 Jan 12 |
6.35000 -0.05 |
6.35 | 6.35 | 6.35 | 102 |
| 02 Jan 12 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 101 |
| 30 Dec 11 |
6.40000 +0.15 |
6.40 | 6.40 | 6.40 | 353 |
| 29 Dec 11 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 3 |
| 28 Dec 11 |
6.25000 -0.25 |
6.25 | 6.20 | 6.20 | 1,624 |
| 22 Dec 11 |
6.50000 +0.12 |
6.50 | 6.50 | 6.50 | 50 |
| 21 Dec 11 |
6.38000 -0.02 |
6.38 | 6.38 | 6.38 | 47 |
| 16 Dec 11 |
6.40000 -0.05 |
6.40 | 6.40 | 6.40 | 403 |
| 15 Dec 11 |
6.44900 -0.05 |
6.45 | 6.45 | 6.45 | 513 |
| 14 Dec 11 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 1,693 |
| 13 Dec 11 |
6.50000 +0.10 |
6.50 | 6.36 | 6.50 | 1,904 |
| 12 Dec 11 |
6.40000 +0.70 |
6.40 | 5.45 | 5.45 | 6,054 |
| 09 Dec 11 |
5.70000 -0.10 |
5.70 | 5.70 | 5.70 | 1,614 |
| 08 Dec 11 |
5.80000 +0.00 |
5.80 | 5.80 | 5.80 | 5 |
| 07 Dec 11 |
5.80000 -0.55 |
5.80 | 5.65 | 5.80 | 577 |
| 05 Dec 11 |
6.35000 -0.15 |
6.41 | 6.35 | 6.41 | 20 |
| 01 Dec 11 |
6.50000 -0.05 |
6.50 | 6.20 | 6.20 | 1,034 |
| 28 Nov 11 |
6.55000 -0.10 |
6.55 | 6.55 | 6.55 | 1 |
| 23 Nov 11 |
6.65000 -0.15 |
6.75 | 6.65 | 6.75 | 1,715 |
| 22 Nov 11 |
6.80000 +0.05 |
6.80 | 6.80 | 6.80 | 50 |
| 21 Nov 11 |
6.75000 -0.20 |
6.75 | 6.75 | 6.75 | 478 |
| 18 Nov 11 |
6.95000 +0.00 |
6.95 | 6.95 | 6.95 | 1 |
| 17 Nov 11 |
6.95000 -0.10 |
6.95 | 6.75 | 6.75 | 126 |
| 16 Nov 11 |
7.05000 +0.00 |
7.05 | 7.05 | 7.05 | 22 |
| 15 Nov 11 |
7.05000 +0.04 |
7.05 | 7.05 | 7.05 | 24 |
| 14 Nov 11 |
7.01000 +0.01 |
7.10 | 6.99 | 7.10 | 1,137 |
| 11 Nov 11 |
7.00000 +0.53 |
7.00 | 6.47 | 6.47 | 3,147 |
| 10 Nov 11 |
6.47000 +0.50 |
6.47 | 5.97 | 5.97 | 1,689 |
| 08 Nov 11 |
5.97000 +0.12 |
5.97 | 5.97 | 5.97 | 51 |
| 07 Nov 11 |
5.85000 -0.22 |
5.85 | 5.80 | 5.80 | 1,821 |
| 04 Nov 11 |
6.07000 +0.07 |
6.07 | 6.00 | 6.00 | 2,567 |
| 03 Nov 11 |
6.00010 +0.00 |
6.00 | 5.80 | 5.80 | 1,650 |
| 02 Nov 11 |
6.00010 -0.07 |
6.00 | 5.90 | 5.90 | 536 |
| 01 Nov 11 |
6.07000 +0.00 |
6.07 | 6.07 | 6.07 | 26 |
| 31 Oct 11 |
6.07000 -0.23 |
6.10 | 6.07 | 6.10 | 407 |
| 28 Oct 11 |
6.29990 +0.70 |
6.37 | 5.70 | 5.70 | 587 |
| 27 Oct 11 |
5.60000 -0.77 |
7.49 | 5.50 | 7.49 | 5,687 |
| 26 Oct 11 |
6.37000 -0.33 |
6.43 | 6.30 | 6.43 | 1,509 |
| 25 Oct 11 |
6.69910 +0.25 |
6.70 | 6.35 | 6.35 | 1,870 |
| 21 Oct 11 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 2 |
| 20 Oct 11 |
6.45000 +0.01 |
6.45 | 6.44 | 6.44 | 2 |
| 18 Oct 11 |
6.44000 +0.14 |
6.44 | 6.44 | 6.44 | 6 |
| 17 Oct 11 |
6.29990 -0.15 |
6.45 | 6.30 | 6.45 | 1,627 |
| 13 Oct 11 |
6.45000 -0.12 |
6.57 | 6.20 | 6.20 | 2,999 |
| 12 Oct 11 |
6.56990 -0.12 |
6.60 | 6.57 | 6.60 | 872 |
| 11 Oct 11 |
6.69000 -0.01 |
6.69 | 6.10 | 6.10 | 3,255 |
| 05 Oct 11 |
6.70000 -0.80 |
6.70 | 6.64 | 6.64 | 606 |
| 03 Oct 11 |
7.50010 +0.76 |
7.50 | 7.50 | 7.50 | 30 |
| 30 Sep 11 |
6.74000 -0.36 |
6.74 | 6.74 | 6.74 | 101 |
| 29 Sep 11 |
7.10010 +0.00 |
7.10 | 7.10 | 7.10 | 101 |
| 28 Sep 11 |
7.10010 +0.15 |
7.10 | 6.75 | 6.75 | 1,574 |
| 26 Sep 11 |
6.95000 +0.17 |
6.95 | 6.80 | 6.81 | 427 |
| 23 Sep 11 |
6.78000 -0.15 |
6.85 | 6.78 | 6.85 | 202 |
| 22 Sep 11 |
6.93000 +0.00 |
6.95 | 6.93 | 6.95 | 420 |
| 21 Sep 11 |
6.93000 -0.02 |
6.93 | 6.80 | 6.90 | 808 |
| 20 Sep 11 |
6.95000 -0.25 |
6.95 | 6.95 | 6.95 | 259 |
| 19 Sep 11 |
7.20000 +0.15 |
7.20 | 7.20 | 7.20 | 20 |
| 16 Sep 11 |
7.05000 -0.15 |
7.20 | 7.05 | 7.05 | 253 |
| 15 Sep 11 |
7.20000 -0.10 |
7.20 | 7.20 | 7.20 | 101 |
| 12 Sep 11 |
7.30000 +0.05 |
7.98 | 7.25 | 7.42 | 1,840 |
| 09 Sep 11 |
7.25000 -0.15 |
7.40 | 7.20 | 7.40 | 1,627 |
| 08 Sep 11 |
7.39990 +0.00 |
7.40 | 7.40 | 7.40 | 202 |
| 07 Sep 11 |
7.39990 +0.05 |
7.40 | 7.40 | 7.40 | 10 |
| 05 Sep 11 |
7.35000 -0.25 |
7.40 | 7.35 | 7.35 | 561 |
| 02 Sep 11 |
7.60000 +0.20 |
7.60 | 7.60 | 7.60 | 203 |
| 01 Sep 11 |
7.39990 -0.15 |
7.65 | 7.40 | 7.60 | 382 |
| 31 Aug 11 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 4 |
| 30 Aug 11 |
7.55000 -0.05 |
7.55 | 7.55 | 7.55 | 24 |
| 29 Aug 11 |
7.60000 -0.10 |
7.60 | 7.00 | 7.00 | 185 |
| 25 Aug 11 |
7.70000 +0.00 |
7.70 | 7.60 | 7.60 | 633 |
| 24 Aug 11 |
7.70000 +0.00 |
7.70 | 7.70 | 7.70 | 23 |
| 23 Aug 11 |
7.70000 +0.30 |
7.89 | 7.50 | 7.89 | 2,224 |
| 22 Aug 11 |
7.39990 -0.35 |
7.48 | 7.40 | 7.48 | 39 |
| 19 Aug 11 |
7.75010 +0.16 |
7.75 | 7.20 | 7.20 | 2,745 |
| 18 Aug 11 |
7.59000 -0.21 |
7.70 | 7.20 | 7.30 | 1,910 |
| 17 Aug 11 |
7.79990 +0.10 |
7.80 | 7.60 | 7.60 | 698 |
| 16 Aug 11 |
7.70000 -0.02 |
7.70 | 7.60 | 7.65 | 2,327 |
| 15 Aug 11 |
7.72000 -0.18 |
7.97 | 7.72 | 7.97 | 960 |
| 12 Aug 11 |
7.90000 -0.08 |
7.90 | 7.90 | 7.90 | 1,254 |
| 11 Aug 11 |
7.98000 +0.00 |
7.98 | 7.98 | 7.98 | 4 |
| 10 Aug 11 |
7.98000 -0.01 |
7.98 | 7.98 | 7.98 | 19 |
| 09 Aug 11 |
7.99500 +0.60 |
8.00 | 7.80 | 7.99 | 3,070 |
| 08 Aug 11 |
7.39990 -0.60 |
7.95 | 7.40 | 7.80 | 2,910 |
| 05 Aug 11 |
7.99910 -0.05 |
8.00 | 7.80 | 8.00 | 6,761 |
| 04 Aug 11 |
8.05000 +0.00 |
8.05 | 7.85 | 8.05 | 5,399 |
| 03 Aug 11 |
8.05000 +0.25 |
8.05 | 7.88 | 7.88 | 1,346 |
| 02 Aug 11 |
7.79990 -0.22 |
8.05 | 7.80 | 7.85 | 2,873 |
| 01 Aug 11 |
8.01490 +0.00 |
8.10 | 8.01 | 8.05 | 3,504 |
| 29 Jul 11 |
8.01910 +0.32 |
8.10 | 7.85 | 7.85 | 6,791 |
| 28 Jul 11 |
7.69500 -0.08 |
7.70 | 7.70 | 7.70 | 33 |
| 27 Jul 11 |
7.77200 -0.21 |
7.96 | 7.77 | 7.96 | 637 |
| 26 Jul 11 |
7.97890 -0.08 |
7.98 | 7.98 | 7.98 | 27 |
| 25 Jul 11 |
8.05900 -0.14 |
8.14 | 7.96 | 8.00 | 3,939 |
| 22 Jul 11 |
8.20000 +0.15 |
8.20 | 8.00 | 8.00 | 3,891 |
| 21 Jul 11 |
8.05000 -0.05 |
8.05 | 8.05 | 8.05 | 22 |
| 20 Jul 11 |
8.09900 +0.00 |
8.10 | 7.80 | 7.90 | 2,468 |
| 19 Jul 11 |
8.10000 -0.10 |
8.12 | 7.90 | 8.12 | 26 |
| 18 Jul 11 |
8.20000 +0.00 |
8.45 | 8.00 | 8.15 | 5,304 |
| 15 Jul 11 |
8.20000 +0.17 |
8.20 | 7.76 | 7.80 | 4,736 |
| 14 Jul 11 |
8.03000 -0.07 |
8.05 | 7.90 | 8.05 | 1,830 |
| 13 Jul 11 |
8.10000 +0.20 |
8.10 | 7.95 | 7.95 | 2,293 |
| 12 Jul 11 |
7.90000 +0.10 |
8.00 | 7.60 | 7.80 | 4,541 |
| 11 Jul 11 |
7.79990 -0.28 |
7.95 | 7.80 | 7.95 | 2,640 |
| 08 Jul 11 |
8.08010 -0.07 |
8.08 | 8.00 | 8.00 | 1,288 |
| 07 Jul 11 |
8.15000 +0.25 |
8.15 | 7.85 | 7.85 | 5,179 |
| 06 Jul 11 |
7.90000 -0.20 |
7.90 | 7.70 | 7.70 | 1,020 |
| 05 Jul 11 |
8.10000 +0.00 |
8.10 | 8.10 | 8.10 | 253 |
| 04 Jul 11 |
8.10000 +0.00 |
8.10 | 8.08 | 8.08 | 518 |
| 01 Jul 11 |
8.10000 +0.30 |
8.10 | 7.88 | 7.88 | 2,439 |
| 30 Jun 11 |
7.79990 +0.05 |
7.80 | 7.80 | 7.80 | 1 |
| 29 Jun 11 |
7.75010 -0.19 |
7.80 | 7.60 | 7.65 | 4,656 |
| 28 Jun 11 |
7.94000 +0.04 |
7.94 | 7.90 | 7.90 | 3 |
| 27 Jun 11 |
7.90000 -0.08 |
7.94 | 7.90 | 7.94 | 1,835 |
| 24 Jun 11 |
7.98000 +0.10 |
7.98 | 7.93 | 7.93 | 527 |
| 23 Jun 11 |
7.88000 +0.03 |
7.88 | 7.70 | 7.70 | 220 |
| 22 Jun 11 |
7.85000 -0.20 |
8.00 | 7.85 | 8.00 | 910 |
| 21 Jun 11 |
8.05000 +0.05 |
8.05 | 8.00 | 8.00 | 255 |
| 20 Jun 11 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 255 |
| 17 Jun 11 |
8.00000 -0.05 |
8.00 | 7.95 | 7.95 | 506 |
| 15 Jun 11 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 27 |
| 14 Jun 11 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 18 |
| 13 Jun 11 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 19 |
| 10 Jun 11 |
8.05000 +0.00 |
8.05 | 8.00 | 8.00 | 2,684 |
| 09 Jun 11 |
8.05000 +0.05 |
8.05 | 8.00 | 8.00 | 1,338 |
| 08 Jun 11 |
8.00000 -0.05 |
8.00 | 7.80 | 7.90 | 2,064 |
| 07 Jun 11 |
8.05000 -0.05 |
8.05 | 8.05 | 8.05 | 21 |
| 06 Jun 11 |
8.10000 -0.07 |
8.15 | 8.00 | 8.10 | 3,751 |
| 03 Jun 11 |
8.16990 +0.17 |
8.17 | 8.00 | 8.00 | 7,625 |
| 02 Jun 11 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 2 |
| 01 Jun 11 |
8.00000 -0.14 |
8.14 | 8.00 | 8.14 | 1,518 |
| 31 May 11 |
8.14010 +0.00 |
8.14 | 8.14 | 8.14 | 22 |
| 30 May 11 |
8.14010 +0.00 |
8.14 | 8.14 | 8.14 | 21 |
| 27 May 11 |
8.14010 +0.24 |
8.14 | 7.80 | 7.90 | 8,103 |
| 26 May 11 |
7.90000 -0.10 |
7.90 | 7.80 | 7.80 | 1,029 |
| 25 May 11 |
8.00000 -0.05 |
8.05 | 8.00 | 8.05 | 4,043 |
| 24 May 11 |
8.05000 +0.00 |
8.05 | 7.90 | 7.90 | 1,130 |
| 23 May 11 |
8.05000 -0.04 |
8.05 | 7.90 | 8.05 | 2,557 |
| 20 May 11 |
8.09000 +0.00 |
8.15 | 7.87 | 8.10 | 11,509 |
| 19 May 11 |
8.09000 -0.01 |
8.12 | 8.00 | 8.10 | 5,374 |
| 18 May 11 |
8.10000 +0.00 |
8.10 | 8.10 | 8.10 | 15 |
| 17 May 11 |
8.10000 +0.00 |
8.10 | 8.10 | 8.10 | 432 |
| 16 May 11 |
8.10000 -0.05 |
8.10 | 8.00 | 8.00 | 1,345 |
| 13 May 11 |
8.14900 +0.00 |
8.15 | 8.05 | 8.05 | 1,208 |
| 12 May 11 |
8.15000 +0.01 |
8.15 | 8.15 | 8.15 | 27 |
| 11 May 11 |
8.14010 -0.01 |
8.14 | 8.00 | 8.00 | 1,040 |
| 10 May 11 |
8.15000 +0.00 |
8.15 | 8.05 | 8.05 | 3,115 |
| 09 May 11 |
8.15000 +0.00 |
8.15 | 8.15 | 8.15 | 2 |
| 06 May 11 |
8.15000 -0.14 |
8.20 | 8.15 | 8.20 | 1,376 |
| 05 May 11 |
8.29000 -0.02 |
8.29 | 8.10 | 8.20 | 1,869 |
| 04 May 11 |
8.31000 -0.01 |
8.32 | 8.30 | 8.30 | 1,749 |
| 03 May 11 |
8.31990 +0.00 |
8.32 | 8.32 | 8.32 | 3 |
| 02 May 11 |
8.31990 +0.02 |
8.32 | 8.20 | 8.20 | 814 |
| 29 Apr 11 |
8.30000 +0.05 |
8.30 | 8.30 | 8.30 | 27 |
| 28 Apr 11 |
8.25000 -0.10 |
8.25 | 8.20 | 8.20 | 1,213 |
| 27 Apr 11 |
8.35000 +0.05 |
8.35 | 8.30 | 8.30 | 2,328 |
| 26 Apr 11 |
8.30000 +0.00 |
8.30 | 8.30 | 8.30 | 24 |
| 21 Apr 11 |
8.30000 +0.00 |
8.30 | 8.30 | 8.30 | 3 |
| 20 Apr 11 |
8.30000 +0.10 |
8.30 | 8.20 | 8.20 | 106 |
| 19 Apr 11 |
8.20000 +0.00 |
8.20 | 8.20 | 8.20 | 5 |
| 18 Apr 11 |
8.20000 +0.00 |
8.20 | 8.00 | 8.17 | 3,044 |
| 15 Apr 11 |
8.20000 +0.01 |
8.30 | 7.92 | 8.00 | 6,243 |
| 14 Apr 11 |
8.18600 +0.01 |
8.20 | 7.90 | 8.19 | 9,385 |
| 13 Apr 11 |
8.18000 -0.12 |
8.76 | 8.10 | 8.25 | 23,470 |
| 12 Apr 11 |
8.29900 -0.46 |
8.50 | 8.10 | 8.50 | 19,116 |
| 11 Apr 11 |
8.75900 +0.06 |
8.88 | 8.50 | 8.50 | 14,628 |
| 08 Apr 11 |
8.70000 +0.90 |
8.70 | 7.83 | 7.83 | 6,443 |
| 07 Apr 11 |
7.79990 +0.00 |
7.80 | 7.80 | 7.80 | 180 |
| 01 Apr 11 |
7.79990 +0.03 |
7.80 | 7.55 | 7.55 | 1,324 |
| 29 Mar 11 |
7.77000 -0.08 |
7.77 | 7.77 | 7.77 | 61 |
| 28 Mar 11 |
7.85000 +0.00 |
7.85 | 7.85 | 7.85 | 1 |
| 25 Mar 11 |
7.85000 +0.00 |
7.85 | 7.85 | 7.85 | 1 |
| 24 Mar 11 |
7.85000 +0.00 |
7.85 | 7.85 | 7.85 | 1 |
| 23 Mar 11 |
7.85000 -0.15 |
8.00 | 7.85 | 8.00 | 1,023 |
| 22 Mar 11 |
8.00000 -0.20 |
8.15 | 7.90 | 7.90 | 1,322 |
| 21 Mar 11 |
8.20000 -0.24 |
8.75 | 7.90 | 7.90 | 6,443 |
| 18 Mar 11 |
8.43990 +0.44 |
8.45 | 7.55 | 8.00 | 7,240 |
| 17 Mar 11 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 15 |
| 16 Mar 11 |
8.00000 -0.15 |
8.00 | 8.00 | 8.00 | 15 |
| 15 Mar 11 |
8.15000 +0.40 |
8.20 | 7.71 | 7.71 | 950 |
| 14 Mar 11 |
7.75010 -0.50 |
7.75 | 7.50 | 7.50 | 2,123 |
| 11 Mar 11 |
8.25000 -0.15 |
8.25 | 8.10 | 8.10 | 524 |
| 10 Mar 11 |
8.40000 -0.04 |
8.45 | 8.20 | 8.45 | 656 |
| 09 Mar 11 |
8.43990 +0.19 |
8.44 | 8.25 | 8.25 | 1,381 |
| 08 Mar 11 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 22 |
| 07 Mar 11 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 325 |
| 04 Mar 11 |
8.25000 +0.05 |
8.25 | 8.10 | 8.10 | 921 |
| 03 Mar 11 |
8.20000 +0.25 |
8.20 | 8.20 | 8.20 | 299 |
| 02 Mar 11 |
7.95000 +0.00 |
7.95 | 7.95 | 7.95 | 102 |
| 01 Mar 11 |
7.95000 -0.05 |
7.95 | 7.95 | 7.95 | 23 |
| 28 Feb 11 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 3 |
| 25 Feb 11 |
8.00000 +0.00 |
8.00 | 7.95 | 7.95 | 32 |
| 24 Feb 11 |
8.00000 -0.20 |
8.43 | 7.80 | 8.05 | 4,006 |
| 23 Feb 11 |
8.20000 +0.20 |
8.43 | 7.85 | 7.85 | 973 |
| 22 Feb 11 |
7.99910 +0.20 |
8.00 | 7.60 | 7.60 | 1,353 |
| 21 Feb 11 |
7.79990 -0.50 |
7.80 | 7.70 | 7.80 | 1,176 |
| 18 Feb 11 |
8.30000 +0.80 |
8.30 | 7.20 | 7.20 | 2,743 |
| 17 Feb 11 |
7.50010 +0.00 |
7.50 | 7.30 | 7.50 | 1,322 |
| 16 Feb 11 |
7.50010 +0.00 |
7.50 | 7.19 | 7.25 | 1,441 |
| 15 Feb 11 |
7.50010 -0.30 |
8.15 | 7.25 | 7.31 | 2,027 |
| 14 Feb 11 |
7.79990 -0.06 |
8.00 | 7.60 | 7.60 | 3,207 |
| 11 Feb 11 |
7.85990 -0.23 |
7.87 | 7.65 | 7.77 | 1,456 |
| 10 Feb 11 |
8.09000 -0.10 |
8.09 | 7.95 | 7.95 | 1,330 |
| 09 Feb 11 |
8.18990 -0.21 |
8.20 | 8.10 | 8.10 | 1,037 |
| 08 Feb 11 |
8.40000 +0.20 |
8.40 | 8.05 | 8.05 | 2,298 |
| 07 Feb 11 |
8.20000 +0.10 |
8.20 | 8.05 | 8.05 | 1,532 |
| 04 Feb 11 |
8.10000 +0.00 |
8.10 | 8.10 | 8.10 | 214 |
| 03 Feb 11 |
8.10000 -0.10 |
8.44 | 7.75 | 8.20 | 2,072 |
| 02 Feb 11 |
8.20000 -0.20 |
8.20 | 8.10 | 8.10 | 1,225 |
| 01 Feb 11 |
8.40000 -0.05 |
8.48 | 8.20 | 8.30 | 3,064 |
| 31 Jan 11 |
8.45000 -0.05 |
8.45 | 8.30 | 8.30 | 81 |
| 28 Jan 11 |
8.50000 +0.01 |
8.90 | 8.49 | 8.49 | 1,068 |
| 27 Jan 11 |
8.49000 +0.01 |
8.49 | 8.49 | 8.49 | 1 |
| 26 Jan 11 |
8.48010 +0.03 |
8.48 | 8.10 | 8.10 | 577 |
| 25 Jan 11 |
8.45000 -0.15 |
8.89 | 8.10 | 8.89 | 5,559 |
| 24 Jan 11 |
8.60010 -0.35 |
8.88 | 8.60 | 8.88 | 899 |
| 20 Jan 11 |
8.95000 +0.00 |
8.95 | 8.69 | 8.69 | 607 |
| 19 Jan 11 |
8.95000 -0.15 |
8.95 | 8.88 | 8.88 | 1,333 |
| 17 Jan 11 |
9.10000 +0.00 |
9.10 | 9.10 | 9.10 | 12 |
| 14 Jan 11 |
9.10000 +0.30 |
9.10 | 9.10 | 9.10 | 1 |
| 13 Jan 11 |
8.80000 +0.10 |
8.80 | 8.80 | 8.80 | 1,516 |
| 12 Jan 11 |
8.70000 -0.44 |
8.85 | 8.50 | 8.85 | 2,190 |
| 11 Jan 11 |
9.14000 +0.09 |
9.14 | 9.01 | 9.01 | 6 |
| 10 Jan 11 |
9.05000 +0.05 |
9.05 | 8.90 | 9.00 | 1,623 |
| 07 Jan 11 |
9.00010 -0.20 |
9.00 | 9.00 | 9.00 | 1 |
| 06 Jan 11 |
9.19900 +0.10 |
9.20 | 9.20 | 9.20 | 1 |
| 05 Jan 11 |
9.10000 +0.09 |
9.10 | 9.00 | 9.00 | 304 |
| 04 Jan 11 |
9.01000 -0.19 |
9.01 | 8.80 | 8.90 | 1,396 |
| 03 Jan 11 |
9.19900 -0.50 |
9.20 | 9.20 | 9.20 | 2,124 |
| 30 Dec 10 |
9.69900 +0.75 |
9.70 | 8.95 | 8.95 | 3,996 |
| 29 Dec 10 |
8.95000 -0.07 |
8.95 | 8.95 | 8.95 | 23 |
| 28 Dec 10 |
9.02000 -0.03 |
9.02 | 9.01 | 9.01 | 731 |
| 27 Dec 10 |
9.05000 +0.05 |
9.05 | 9.05 | 9.05 | 23 |
| 23 Dec 10 |
9.00010 -0.16 |
9.20 | 9.00 | 9.20 | 1,639 |
| 22 Dec 10 |
9.15900 +0.07 |
9.60 | 9.16 | 9.19 | 2,800 |
| 21 Dec 10 |
9.08990 +0.19 |
9.20 | 8.35 | 9.00 | 9,920 |
| 20 Dec 10 |
8.89990 +0.00 |
10.00 | 8.80 | 10.00 | 22,824 |
Formycon AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
19.02000 -0.86 |
20.15 | 19.02 | 19.88 | 2,856 |
| 19 Oct 26 |
19.88000 -0.04 |
20.05 | 19.52 | 19.90 | 1,026 |
| 16 Oct 26 |
19.92000 +0.52 |
20.00 | 19.60 | 19.60 | 1,496 |
| 15 Oct 26 |
19.40000 -0.85 |
20.35 | 19.26 | 20.35 | 8,206 |
| 14 Oct 26 |
20.25000 -1.25 |
21.50 | 20.25 | 21.50 | 2,125 |
| 13 Oct 26 |
21.50000 +2.04 |
22.10 | 19.60 | 20.60 | 29,533 |
| 12 Oct 26 |
19.46000 +0.40 |
19.50 | 19.10 | 19.10 | 1,380 |
| 09 Oct 26 |
19.06000 -0.34 |
19.46 | 18.88 | 19.36 | 3,239 |
| 08 Oct 26 |
19.40000 +0.50 |
19.40 | 18.80 | 18.80 | 2,517 |
| 07 Oct 26 |
18.90000 -0.04 |
19.30 | 18.70 | 19.30 | 3,398 |
| 06 Oct 26 |
18.94000 -0.16 |
20.00 | 18.80 | 20.00 | 2,958 |
| 05 Oct 26 |
19.10000 +0.80 |
19.74 | 18.78 | 18.94 | 9,744 |
| 02 Oct 26 |
18.30000 -1.44 |
19.82 | 18.30 | 19.76 | 6,829 |
| 01 Oct 26 |
19.74000 +0.40 |
19.74 | 19.10 | 19.50 | 1,886 |
| 30 Sep 26 |
19.34000 +0.22 |
19.54 | 19.16 | 19.30 | 3,839 |
| 29 Sep 26 |
19.12000 +0.18 |
19.30 | 18.90 | 19.06 | 2,118 |
| 28 Sep 26 |
18.94000 -0.44 |
19.22 | 18.90 | 18.90 | 3,120 |
| 25 Sep 26 |
19.38000 +0.28 |
19.50 | 18.92 | 19.00 | 1,229 |
| 24 Sep 26 |
19.10000 -0.38 |
19.48 | 18.78 | 19.48 | 1,639 |
| 23 Sep 26 |
19.48000 -0.28 |
19.80 | 19.32 | 19.80 | 1,862 |
| 22 Sep 26 |
19.76000 +0.52 |
19.98 | 19.42 | 19.98 | 1,232 |
| 21 Sep 26 |
19.24000 -0.36 |
19.76 | 19.24 | 19.60 | 3,195 |
| 18 Sep 26 |
19.60000 -0.20 |
20.00 | 19.60 | 19.88 | 420 |
| 17 Sep 26 |
19.80000 -0.04 |
20.00 | 19.40 | 19.84 | 1,873 |
| 16 Sep 26 |
19.84000 -0.56 |
20.75 | 19.76 | 20.40 | 4,339 |
| 15 Sep 26 |
20.40000 +0.40 |
20.40 | 20.20 | 20.40 | 1,825 |
| 14 Sep 26 |
20.00000 -0.60 |
20.60 | 19.94 | 20.60 | 1,040 |
| 11 Sep 26 |
20.60000 +0.00 |
20.70 | 20.05 | 20.45 | 1,583 |
| 10 Sep 26 |
20.60000 +0.30 |
20.70 | 20.00 | 20.45 | 5,479 |
| 09 Sep 26 |
20.30000 -0.30 |
20.55 | 20.25 | 20.50 | 2,932 |
| 08 Sep 26 |
20.60000 +0.15 |
20.65 | 20.15 | 20.40 | 11,435 |
| 07 Sep 26 |
20.45000 -0.05 |
20.75 | 20.40 | 20.70 | 3,852 |
| 04 Sep 26 |
20.50000 +0.10 |
20.70 | 19.76 | 20.40 | 5,451 |
| 03 Sep 26 |
20.40000 +0.35 |
20.90 | 19.96 | 20.00 | 15,468 |
| 02 Sep 26 |
20.05000 +0.77 |
20.75 | 19.82 | 20.00 | 11,881 |
| 01 Sep 26 |
19.28000 +0.04 |
20.00 | 19.02 | 19.50 | 8,854 |
| 31 Aug 26 |
19.24000 -1.01 |
20.15 | 19.16 | 20.15 | 2,350 |
| 28 Aug 26 |
20.25000 +0.71 |
20.25 | 19.48 | 19.66 | 5,897 |
| 27 Aug 26 |
19.54000 -0.36 |
19.72 | 19.42 | 19.58 | 2,527 |
| 26 Aug 26 |
19.90000 +1.46 |
19.90 | 18.70 | 18.70 | 10,617 |
| 25 Aug 26 |
18.44000 -0.90 |
19.50 | 18.38 | 19.50 | 7,264 |
| 24 Aug 26 |
19.34000 +0.04 |
19.48 | 18.80 | 19.00 | 2,147 |
| 21 Aug 26 |
19.30000 +0.64 |
19.44 | 18.66 | 18.80 | 5,240 |
| 20 Aug 26 |
18.66000 -0.08 |
18.80 | 18.02 | 18.58 | 2,379 |
| 19 Aug 26 |
18.74000 +0.34 |
18.74 | 18.28 | 18.40 | 8,169 |
| 18 Aug 26 |
18.40000 -0.20 |
18.70 | 18.10 | 18.50 | 4,182 |
| 17 Aug 26 |
18.60000 -0.04 |
18.70 | 18.50 | 18.70 | 1,741 |
| 14 Aug 26 |
18.64000 +0.08 |
18.92 | 18.64 | 18.66 | 2,423 |
| 13 Aug 26 |
18.56000 +0.06 |
18.92 | 18.56 | 18.74 | 2,819 |
| 12 Aug 26 |
18.50000 -0.66 |
19.40 | 18.50 | 19.00 | 2,257 |
| 11 Aug 26 |
19.16000 +0.48 |
19.16 | 18.70 | 18.70 | 2,464 |
| 10 Aug 26 |
18.68000 +0.08 |
18.80 | 18.68 | 18.78 | 457 |
| 07 Aug 26 |
18.60000 -0.08 |
19.48 | 18.60 | 19.48 | 2,002 |
| 06 Aug 26 |
18.68000 +0.08 |
19.08 | 18.66 | 18.66 | 1,246 |
| 05 Aug 26 |
18.60000 -0.44 |
19.22 | 18.60 | 19.06 | 2,889 |
| 04 Aug 26 |
19.04000 +0.04 |
19.54 | 18.90 | 19.54 | 5,004 |
| 03 Aug 26 |
19.00000 -0.18 |
19.50 | 18.90 | 19.10 | 3,422 |
| 31 Jul 26 |
19.18000 -0.08 |
19.34 | 18.90 | 18.90 | 368 |
| 30 Jul 26 |
19.26000 +0.32 |
19.26 | 18.90 | 19.00 | 3,191 |
| 29 Jul 26 |
18.94000 +0.04 |
19.36 | 18.20 | 18.86 | 3,970 |
| 28 Jul 26 |
18.90000 +0.08 |
18.92 | 18.00 | 18.00 | 1,371 |
| 27 Jul 26 |
18.82000 -0.06 |
19.00 | 18.70 | 18.80 | 4,190 |
| 24 Jul 26 |
18.88000 -0.12 |
18.90 | 18.68 | 18.70 | 325 |
| 23 Jul 26 |
19.00000 +0.22 |
19.50 | 18.40 | 19.50 | 1,418 |
| 22 Jul 26 |
18.78000 +0.18 |
18.78 | 18.10 | 18.10 | 2,436 |
| 21 Jul 26 |
18.60000 +0.56 |
18.60 | 17.84 | 17.88 | 3,721 |
| 20 Jul 26 |
18.04000 +0.34 |
18.32 | 17.82 | 17.90 | 2,516 |
| 17 Jul 26 |
17.70000 -0.24 |
18.06 | 17.68 | 17.94 | 5,258 |
| 16 Jul 26 |
17.94000 -0.22 |
18.26 | 17.82 | 18.04 | 8,993 |
| 15 Jul 26 |
18.16000 -0.10 |
18.60 | 17.86 | 18.60 | 824 |
| 14 Jul 26 |
18.26000 +0.10 |
18.40 | 17.74 | 18.04 | 4,315 |
| 13 Jul 26 |
18.16000 -0.64 |
18.76 | 18.06 | 18.06 | 3,503 |
| 10 Jul 26 |
18.80000 -0.20 |
18.98 | 18.72 | 18.98 | 1,088 |
| 09 Jul 26 |
19.00000 +0.48 |
19.00 | 18.66 | 18.94 | 1,782 |
| 08 Jul 26 |
18.52000 -0.18 |
19.00 | 18.24 | 18.90 | 7,068 |
| 07 Jul 26 |
18.70000 -0.62 |
19.58 | 18.70 | 19.58 | 2,837 |
| 06 Jul 26 |
19.32000 +0.20 |
19.46 | 18.94 | 19.30 | 1,670 |
| 03 Jul 26 |
19.12000 -0.56 |
19.64 | 18.94 | 19.40 | 2,200 |
| 02 Jul 26 |
19.68000 +0.58 |
20.25 | 18.90 | 18.90 | 3,998 |
| 01 Jul 26 |
19.10000 -0.60 |
19.66 | 19.06 | 19.66 | 1,701 |
| 30 Jun 26 |
19.70000 +0.68 |
20.25 | 18.90 | 18.90 | 13,344 |
| 29 Jun 26 |
19.02000 +0.14 |
19.18 | 18.84 | 19.18 | 2,337 |
| 26 Jun 26 |
18.88000 -0.40 |
19.00 | 18.36 | 19.00 | 7,032 |
| 25 Jun 26 |
19.28000 -0.66 |
19.86 | 19.10 | 19.80 | 8,485 |
| 24 Jun 26 |
19.94000 -0.41 |
20.35 | 19.72 | 20.30 | 4,439 |
| 23 Jun 26 |
20.35000 +0.75 |
20.35 | 19.52 | 19.88 | 6,147 |
| 22 Jun 26 |
19.60000 -0.14 |
20.00 | 19.34 | 20.00 | 5,017 |
| 19 Jun 26 |
19.74000 +0.14 |
19.90 | 19.60 | 19.60 | 2,858 |
| 18 Jun 26 |
19.60000 -0.34 |
20.40 | 19.60 | 20.00 | 8,050 |
| 17 Jun 26 |
19.94000 -0.04 |
20.15 | 19.90 | 19.90 | 5,121 |
| 16 Jun 26 |
19.98000 -0.02 |
21.35 | 19.82 | 20.70 | 18,879 |
| 15 Jun 26 |
20.00000 -0.55 |
22.10 | 20.00 | 22.10 | 6,182 |
| 12 Jun 26 |
20.55000 +0.50 |
21.10 | 19.90 | 20.00 | 13,192 |
| 11 Jun 26 |
20.05000 +0.55 |
20.40 | 19.50 | 19.50 | 6,863 |
| 10 Jun 26 |
19.50000 -0.60 |
20.40 | 19.50 | 20.40 | 3,497 |
| 09 Jun 26 |
20.10000 +0.00 |
20.50 | 19.80 | 19.80 | 8,274 |
| 08 Jun 26 |
20.10000 -0.55 |
21.95 | 19.80 | 21.95 | 4,011 |
| 05 Jun 26 |
20.65000 -0.05 |
21.20 | 20.60 | 20.60 | 5,844 |
| 04 Jun 26 |
20.70000 +0.65 |
21.00 | 20.10 | 20.35 | 3,538 |
| 03 Jun 26 |
20.05000 -1.45 |
21.25 | 20.05 | 21.25 | 13,180 |
| 02 Jun 26 |
21.50000 -0.55 |
22.70 | 21.25 | 22.70 | 4,917 |
| 01 Jun 26 |
22.05000 -0.55 |
22.60 | 21.85 | 22.50 | 11,305 |
| 29 May 26 |
22.60000 +1.30 |
22.70 | 21.35 | 21.65 | 20,578 |
| 28 May 26 |
21.30000 +1.05 |
21.50 | 20.10 | 20.35 | 10,706 |
| 27 May 26 |
20.25000 +0.25 |
21.10 | 20.05 | 20.05 | 42,582 |
| 26 May 26 |
20.00000 -0.80 |
20.25 | 19.50 | 19.50 | 4,099 |
| 25 May 26 |
20.80000 +0.75 |
20.80 | 20.00 | 20.20 | 3,336 |
| 22 May 26 |
20.05000 +0.39 |
20.20 | 19.28 | 19.74 | 19,003 |
| 21 May 26 |
19.66000 -1.14 |
20.55 | 19.34 | 20.55 | 7,648 |
| 20 May 26 |
20.80000 +2.62 |
20.80 | 18.00 | 18.00 | 19,691 |
| 19 May 26 |
18.18000 -0.52 |
19.60 | 18.18 | 18.96 | 11,727 |
| 18 May 26 |
18.70000 -0.18 |
18.96 | 18.36 | 18.66 | 9,726 |
| 15 May 26 |
18.88000 -0.12 |
19.60 | 18.42 | 19.60 | 6,428 |
| 14 May 26 |
19.00000 -0.16 |
19.40 | 18.70 | 19.40 | 4,065 |
| 13 May 26 |
19.16000 +0.86 |
19.18 | 18.50 | 18.80 | 11,778 |
| 12 May 26 |
18.30000 -0.76 |
18.70 | 18.30 | 18.62 | 5,695 |
| 11 May 26 |
19.06000 +0.26 |
19.06 | 18.42 | 18.46 | 7,471 |
| 08 May 26 |
18.80000 -0.66 |
19.06 | 18.32 | 19.06 | 9,373 |
| 07 May 26 |
19.46000 +0.90 |
19.60 | 18.56 | 18.78 | 16,393 |
| 06 May 26 |
18.56000 +0.62 |
18.78 | 17.74 | 17.74 | 7,916 |
| 05 May 26 |
17.94000 +0.02 |
18.02 | 17.52 | 17.52 | 22,259 |
| 04 May 26 |
17.92000 -0.18 |
18.96 | 17.50 | 18.96 | 18,160 |
| 30 Apr 26 |
18.10000 +0.22 |
18.12 | 17.78 | 17.98 | 2,252 |
| 29 Apr 26 |
17.88000 -0.14 |
17.96 | 17.58 | 17.88 | 2,042 |
| 28 Apr 26 |
18.02000 +0.10 |
18.20 | 17.54 | 17.98 | 14,399 |
| 27 Apr 26 |
17.92000 -0.38 |
18.50 | 17.84 | 18.50 | 6,007 |
| 24 Apr 26 |
18.30000 -0.76 |
19.10 | 18.06 | 19.10 | 11,876 |
| 23 Apr 26 |
19.06000 +0.76 |
19.20 | 18.16 | 18.90 | 6,090 |
| 22 Apr 26 |
18.30000 -0.76 |
19.20 | 17.84 | 19.02 | 11,014 |
| 21 Apr 26 |
19.06000 +0.08 |
19.42 | 19.00 | 19.30 | 6,210 |
| 20 Apr 26 |
18.98000 -0.84 |
20.10 | 18.84 | 19.56 | 21,581 |
| 17 Apr 26 |
19.82000 +1.04 |
20.00 | 18.78 | 18.78 | 27,086 |
| 16 Apr 26 |
18.78000 +0.22 |
19.18 | 18.56 | 18.70 | 12,143 |
| 15 Apr 26 |
18.56000 +0.00 |
18.72 | 18.22 | 18.72 | 12,973 |
| 14 Apr 26 |
18.56000 +0.74 |
18.56 | 18.00 | 18.00 | 8,297 |
| 13 Apr 26 |
17.82000 +0.10 |
17.88 | 17.04 | 17.72 | 10,095 |
| 10 Apr 26 |
17.72000 -0.14 |
18.04 | 17.56 | 18.02 | 7,607 |
| 09 Apr 26 |
17.86000 -0.98 |
18.82 | 17.18 | 18.82 | 13,452 |
| 08 Apr 26 |
18.84000 +1.08 |
19.20 | 18.00 | 19.20 | 14,570 |
| 07 Apr 26 |
17.76000 -0.86 |
18.58 | 17.54 | 18.40 | 12,276 |
| 02 Apr 26 |
18.62000 -0.34 |
18.76 | 17.96 | 18.56 | 3,800 |
| 01 Apr 26 |
18.96000 +0.96 |
19.24 | 18.26 | 19.06 | 5,312 |
| 31 Mar 26 |
18.00000 -0.02 |
18.14 | 17.56 | 17.84 | 6,604 |
| 30 Mar 26 |
18.02000 +0.36 |
18.02 | 17.12 | 17.64 | 9,408 |
| 27 Mar 26 |
17.66000 -0.16 |
17.98 | 17.10 | 17.96 | 14,979 |
| 26 Mar 26 |
17.82000 -0.74 |
18.26 | 17.52 | 18.20 | 13,685 |
| 25 Mar 26 |
18.56000 +1.46 |
18.56 | 17.28 | 17.30 | 23,571 |
| 24 Mar 26 |
17.10000 -0.18 |
17.32 | 16.60 | 17.16 | 21,810 |
| 23 Mar 26 |
17.28000 +0.22 |
17.54 | 15.80 | 16.46 | 40,380 |
| 20 Mar 26 |
17.06000 +0.24 |
17.70 | 16.70 | 17.70 | 41,813 |
| 19 Mar 26 |
16.82000 -3.00 |
19.50 | 16.82 | 19.34 | 42,352 |
| 18 Mar 26 |
19.82000 -0.02 |
20.20 | 19.74 | 20.05 | 6,140 |
| 17 Mar 26 |
19.84000 +0.52 |
19.96 | 18.84 | 19.70 | 19,756 |
| 16 Mar 26 |
19.32000 +0.44 |
19.48 | 18.88 | 18.88 | 5,599 |
| 13 Mar 26 |
18.88000 -0.40 |
19.50 | 18.84 | 19.04 | 13,194 |
| 12 Mar 26 |
19.28000 -0.44 |
19.62 | 19.08 | 19.60 | 10,425 |
| 11 Mar 26 |
19.72000 -0.48 |
20.50 | 19.50 | 20.50 | 13,198 |
| 10 Mar 26 |
20.20000 +1.04 |
20.25 | 19.50 | 19.50 | 16,171 |
| 09 Mar 26 |
19.16000 -0.58 |
19.56 | 18.68 | 19.56 | 40,533 |
| 06 Mar 26 |
19.74000 +0.06 |
21.15 | 19.70 | 20.60 | 19,779 |
| 05 Mar 26 |
19.68000 -2.27 |
22.05 | 19.68 | 21.35 | 38,043 |
| 04 Mar 26 |
21.95000 +0.55 |
22.10 | 21.15 | 21.15 | 7,616 |
| 03 Mar 26 |
21.40000 -0.95 |
22.90 | 21.40 | 22.60 | 21,536 |
| 02 Mar 26 |
22.35000 -0.60 |
22.70 | 22.00 | 22.25 | 12,838 |
| 27 Feb 26 |
22.95000 +0.10 |
23.00 | 22.45 | 22.45 | 8,178 |
| 26 Feb 26 |
22.85000 +0.20 |
23.00 | 22.35 | 22.40 | 18,952 |
| 25 Feb 26 |
22.65000 +1.85 |
23.30 | 21.60 | 22.30 | 48,958 |
| 24 Feb 26 |
20.80000 -0.45 |
21.40 | 20.50 | 21.05 | 29,064 |
| 23 Feb 26 |
21.25000 -1.70 |
23.50 | 21.20 | 23.50 | 44,963 |
| 20 Feb 26 |
22.95000 -0.25 |
23.25 | 22.55 | 23.10 | 14,728 |
| 19 Feb 26 |
23.20000 -0.45 |
23.70 | 23.10 | 23.70 | 6,953 |
| 18 Feb 26 |
23.65000 -0.15 |
24.55 | 23.45 | 24.35 | 7,255 |
| 17 Feb 26 |
23.80000 +0.45 |
24.20 | 23.05 | 23.45 | 25,630 |
| 16 Feb 26 |
23.35000 -0.45 |
23.90 | 23.35 | 23.75 | 2,628 |
| 13 Feb 26 |
23.80000 +0.20 |
23.90 | 23.35 | 23.35 | 14,696 |
| 12 Feb 26 |
23.60000 -0.35 |
23.85 | 23.25 | 23.85 | 8,226 |
| 11 Feb 26 |
23.95000 +0.45 |
24.10 | 23.05 | 23.35 | 11,349 |
| 10 Feb 26 |
23.50000 +0.25 |
23.80 | 23.30 | 23.55 | 12,852 |
| 09 Feb 26 |
23.25000 +0.25 |
23.55 | 22.95 | 23.05 | 10,252 |
| 06 Feb 26 |
23.00000 +0.20 |
23.15 | 22.60 | 22.60 | 11,796 |
| 05 Feb 26 |
22.80000 -0.25 |
23.40 | 22.70 | 23.40 | 16,300 |
| 04 Feb 26 |
23.05000 -0.20 |
23.65 | 22.70 | 23.60 | 9,472 |
| 03 Feb 26 |
23.25000 +0.40 |
23.30 | 22.75 | 23.00 | 20,203 |
| 02 Feb 26 |
22.85000 -0.15 |
23.20 | 22.40 | 22.75 | 14,405 |
| 30 Jan 26 |
23.00000 +0.10 |
23.45 | 22.85 | 23.00 | 10,729 |
| 29 Jan 26 |
22.90000 +0.00 |
23.25 | 22.45 | 22.50 | 14,542 |
| 28 Jan 26 |
22.90000 -0.55 |
23.20 | 22.80 | 23.15 | 2,759 |
| 27 Jan 26 |
23.45000 +0.15 |
23.45 | 22.55 | 22.90 | 13,220 |
| 26 Jan 26 |
23.30000 -0.40 |
23.60 | 22.40 | 23.25 | 35,342 |
| 23 Jan 26 |
23.70000 -0.30 |
24.40 | 23.60 | 24.10 | 14,146 |
| 22 Jan 26 |
24.00000 +0.75 |
24.40 | 22.60 | 22.60 | 19,098 |
| 21 Jan 26 |
23.25000 +0.20 |
23.50 | 22.50 | 23.40 | 7,720 |
| 20 Jan 26 |
23.05000 -0.10 |
23.15 | 22.50 | 22.95 | 19,108 |
| 19 Jan 26 |
23.15000 -0.90 |
23.70 | 22.90 | 23.65 | 13,971 |
| 16 Jan 26 |
24.05000 -0.15 |
24.55 | 24.05 | 24.55 | 17,830 |
| 15 Jan 26 |
24.20000 -1.10 |
25.55 | 24.15 | 25.55 | 15,676 |
| 14 Jan 26 |
25.30000 -0.55 |
25.80 | 25.10 | 25.80 | 13,742 |
| 13 Jan 26 |
25.85000 +0.45 |
26.00 | 24.80 | 24.80 | 29,504 |
| 12 Jan 26 |
25.40000 -0.40 |
25.90 | 24.80 | 25.90 | 16,871 |
| 09 Jan 26 |
25.80000 -0.10 |
26.15 | 25.55 | 25.80 | 12,765 |
| 08 Jan 26 |
25.90000 +0.15 |
26.10 | 25.45 | 25.70 | 14,619 |
| 07 Jan 26 |
25.75000 +0.30 |
25.75 | 25.00 | 25.40 | 8,133 |
| 06 Jan 26 |
25.45000 +0.10 |
25.65 | 24.85 | 24.85 | 12,772 |
| 05 Jan 26 |
25.35000 -0.75 |
26.95 | 24.55 | 26.55 | 23,499 |
| 02 Jan 26 |
26.10000 +0.50 |
26.60 | 25.75 | 25.90 | 24,590 |
| 30 Dec 25 |
25.60000 +0.25 |
25.85 | 24.95 | 25.50 | 20,407 |
| 29 Dec 25 |
25.35000 +0.50 |
25.70 | 24.80 | 24.80 | 16,775 |
| 23 Dec 25 |
24.85000 +0.45 |
25.30 | 24.10 | 24.30 | 33,069 |
| 22 Dec 25 |
24.40000 +0.70 |
24.50 | 23.50 | 23.90 | 23,501 |
| 19 Dec 25 |
23.70000 +0.05 |
24.25 | 23.60 | 23.75 | 78,398 |
| 18 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 29,120 |
| 17 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 13,457 |
| 16 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 15,726 |
| 15 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 23,296 |
| 12 Dec 25 |
23.65000 +0.00 |
23.65 | 23.65 | 23.65 | 17,386 |
| 11 Dec 25 |
23.65000 +0.55 |
23.65 | 22.70 | 23.15 | 26,337 |
| 10 Dec 25 |
23.10000 -0.90 |
24.60 | 22.50 | 24.25 | 57,199 |
| 09 Dec 25 |
24.00000 -0.90 |
26.10 | 23.70 | 24.90 | 42,764 |
| 08 Dec 25 |
24.90000 -0.05 |
25.40 | 24.75 | 25.20 | 31,318 |
| 05 Dec 25 |
24.95000 -0.80 |
25.90 | 24.75 | 25.90 | 24,600 |
| 04 Dec 25 |
25.75000 +2.45 |
25.75 | 24.50 | 24.75 | 52,889 |
| 03 Dec 25 |
23.30000 +0.45 |
23.35 | 22.45 | 22.60 | 14,414 |
| 02 Dec 25 |
22.85000 -0.25 |
23.25 | 22.70 | 23.00 | 19,254 |
| 01 Dec 25 |
23.10000 -1.15 |
24.45 | 23.10 | 24.45 | 18,759 |
| 28 Nov 25 |
24.25000 -0.35 |
25.00 | 24.15 | 24.65 | 11,147 |
| 27 Nov 25 |
24.60000 +0.65 |
25.05 | 24.25 | 25.05 | 17,599 |
| 26 Nov 25 |
23.95000 +0.00 |
23.95 | 23.95 | 23.95 | 0 |
| 25 Nov 25 |
23.95000 +0.80 |
24.10 | 22.60 | 22.70 | 23,653 |
| 24 Nov 25 |
23.15000 +0.00 |
23.15 | 23.15 | 23.15 | 206,637 |
| 21 Nov 25 |
23.15000 -0.15 |
23.35 | 23.00 | 23.10 | 22,818 |
| 20 Nov 25 |
23.30000 +0.00 |
23.95 | 23.20 | 23.30 | 14,746 |
| 19 Nov 25 |
23.30000 +0.95 |
23.70 | 22.60 | 22.60 | 33,540 |
| 18 Nov 25 |
22.35000 -0.90 |
23.00 | 21.95 | 23.00 | 18,616 |
| 17 Nov 25 |
23.25000 +2.50 |
23.45 | 21.85 | 22.05 | 93,557 |
| 14 Nov 25 |
20.75000 -0.85 |
20.75 | 20.20 | 20.45 | 12,897 |
| 13 Nov 25 |
21.60000 +0.00 |
21.60 | 21.60 | 21.60 | 12,174 |
| 12 Nov 25 |
21.60000 +1.25 |
22.00 | 21.15 | 21.65 | 18,573 |
| 11 Nov 25 |
20.35000 +0.00 |
20.35 | 20.35 | 20.35 | 20,973 |
| 10 Nov 25 |
20.35000 +0.15 |
20.70 | 19.34 | 19.34 | 17,745 |
| 07 Nov 25 |
20.20000 +0.00 |
20.20 | 20.20 | 20.20 | 40,361 |
| 06 Nov 25 |
20.20000 +0.20 |
20.30 | 19.86 | 20.10 | 17,876 |
| 05 Nov 25 |
20.00000 -1.15 |
21.35 | 19.98 | 21.00 | 43,740 |
| 04 Nov 25 |
21.15000 -0.05 |
21.50 | 20.85 | 21.00 | 20,651 |
| 03 Nov 25 |
21.20000 -0.70 |
22.35 | 21.15 | 22.15 | 45,344 |
| 31 Oct 25 |
21.90000 -0.20 |
22.50 | 21.85 | 22.15 | 13,463 |
| 30 Oct 25 |
22.10000 -0.30 |
22.55 | 21.80 | 22.20 | 23,851 |
| 29 Oct 25 |
22.40000 -0.45 |
23.60 | 22.20 | 22.80 | 20,605 |
| 28 Oct 25 |
22.85000 +0.00 |
22.85 | 22.85 | 22.85 | 17,423 |
| 27 Oct 25 |
22.85000 +0.30 |
22.95 | 22.30 | 22.30 | 19,242 |
| 24 Oct 25 |
22.55000 -0.55 |
23.75 | 22.55 | 23.30 | 15,442 |
| 23 Oct 25 |
23.10000 -0.25 |
23.45 | 22.65 | 23.45 | 17,444 |
| 22 Oct 25 |
23.35000 -0.50 |
24.10 | 23.35 | 24.10 | 9,500 |
| 21 Oct 25 |
23.85000 +0.10 |
24.50 | 23.60 | 23.95 | 42,672 |
| 20 Oct 25 |
23.75000 +0.45 |
23.95 | 23.30 | 23.50 | 13,341 |
| 17 Oct 25 |
23.30000 -0.80 |
24.15 | 23.20 | 23.90 | 14,349 |
| 16 Oct 25 |
24.10000 +0.55 |
24.50 | 23.60 | 23.60 | 18,395 |
| 15 Oct 25 |
23.55000 +0.10 |
24.00 | 23.20 | 23.70 | 16,375 |
| 14 Oct 25 |
23.45000 -0.85 |
24.45 | 23.40 | 24.35 | 19,469 |
| 13 Oct 25 |
24.30000 -0.30 |
25.35 | 24.15 | 24.55 | 24,482 |
| 10 Oct 25 |
24.60000 -0.70 |
25.40 | 24.55 | 25.15 | 13,455 |
| 09 Oct 25 |
25.30000 -0.10 |
25.55 | 24.85 | 25.00 | 21,119 |
| 08 Oct 25 |
25.40000 +0.00 |
25.40 | 25.40 | 25.40 | 15,160 |
| 07 Oct 25 |
25.40000 +0.05 |
25.75 | 25.25 | 25.55 | 12,354 |
| 06 Oct 25 |
25.35000 +0.00 |
25.35 | 25.35 | 25.35 | 22,564 |
| 03 Oct 25 |
25.35000 +0.00 |
26.25 | 24.65 | 25.80 | 40,496 |
| 02 Oct 25 |
25.35000 +2.40 |
25.80 | 24.15 | 24.20 | 68,010 |
| 01 Oct 25 |
22.95000 +0.45 |
23.05 | 22.40 | 22.75 | 8,434 |
| 30 Sep 25 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 20,048 |
| 29 Sep 25 |
22.50000 +0.40 |
22.75 | 22.10 | 22.30 | 7,198 |
| 26 Sep 25 |
22.10000 -0.45 |
22.80 | 21.85 | 22.80 | 19,388 |
| 25 Sep 25 |
22.55000 -0.75 |
23.25 | 22.50 | 23.05 | 8,476 |
| 24 Sep 25 |
23.30000 -0.10 |
23.30 | 22.80 | 23.15 | 13,635 |
| 23 Sep 25 |
23.40000 +0.05 |
23.75 | 23.25 | 23.30 | 14,839 |
| 22 Sep 25 |
23.35000 +0.00 |
23.35 | 23.35 | 23.35 | 23,958 |
| 19 Sep 25 |
23.35000 +0.40 |
24.00 | 22.95 | 23.15 | 97,181 |
| 18 Sep 25 |
22.95000 +0.50 |
23.75 | 22.40 | 22.65 | 32,629 |
| 17 Sep 25 |
22.45000 +0.75 |
22.80 | 21.95 | 22.10 | 29,697 |
| 16 Sep 25 |
21.70000 +0.15 |
22.05 | 21.10 | 21.60 | 44,830 |
| 15 Sep 25 |
21.55000 -0.65 |
22.25 | 21.05 | 22.10 | 63,652 |
| 12 Sep 25 |
22.20000 -0.05 |
22.50 | 21.85 | 22.35 | 16,906 |
| 11 Sep 25 |
22.25000 -0.55 |
23.00 | 21.95 | 23.00 | 29,101 |
| 10 Sep 25 |
22.80000 -0.10 |
23.00 | 22.60 | 22.90 | 12,315 |
| 09 Sep 25 |
22.90000 -0.40 |
23.35 | 22.75 | 23.05 | 15,264 |
| 08 Sep 25 |
23.30000 -0.25 |
23.70 | 23.25 | 23.55 | 5,088 |
| 05 Sep 25 |
23.55000 +0.40 |
23.55 | 23.20 | 23.50 | 9,550 |
| 04 Sep 25 |
23.15000 -0.05 |
23.50 | 22.90 | 23.25 | 13,203 |
| 03 Sep 25 |
23.20000 -0.80 |
24.25 | 23.15 | 24.00 | 14,532 |
| 02 Sep 25 |
24.00000 -0.80 |
24.95 | 23.90 | 24.95 | 6,530 |
| 01 Sep 25 |
24.80000 +0.65 |
24.90 | 24.20 | 24.40 | 7,913 |
| 29 Aug 25 |
24.15000 -0.45 |
24.75 | 24.15 | 24.75 | 8,958 |
| 28 Aug 25 |
24.60000 +0.50 |
24.95 | 23.80 | 23.80 | 17,520 |
| 27 Aug 25 |
24.10000 +0.05 |
24.45 | 23.60 | 23.95 | 27,707 |
| 26 Aug 25 |
24.05000 -0.55 |
24.65 | 23.50 | 24.65 | 27,847 |
| 25 Aug 25 |
24.60000 +0.10 |
24.70 | 24.20 | 24.55 | 8,271 |
| 22 Aug 25 |
24.50000 +0.35 |
25.05 | 24.25 | 24.40 | 23,395 |
| 21 Aug 25 |
24.15000 -0.45 |
24.60 | 23.90 | 24.40 | 21,721 |
| 20 Aug 25 |
24.60000 -0.35 |
25.05 | 24.40 | 24.85 | 12,353 |
| 19 Aug 25 |
24.95000 -0.05 |
25.10 | 24.70 | 24.85 | 6,685 |
| 18 Aug 25 |
25.00000 +0.00 |
25.65 | 24.80 | 25.00 | 11,330 |
| 15 Aug 25 |
25.00000 +0.00 |
25.60 | 24.90 | 25.35 | 11,898 |
| 14 Aug 25 |
25.00000 +0.00 |
25.70 | 24.75 | 25.25 | 14,936 |
| 13 Aug 25 |
25.00000 +0.00 |
25.00 | 23.50 | 24.35 | 48,537 |
| 12 Aug 25 |
25.00000 +0.00 |
25.00 | 25.00 | 25.00 | 19,977 |
| 11 Aug 25 |
25.00000 -0.80 |
25.80 | 24.85 | 25.55 | 15,664 |
| 08 Aug 25 |
25.80000 +0.55 |
26.15 | 25.10 | 25.10 | 18,643 |
| 07 Aug 25 |
25.25000 -0.40 |
26.20 | 25.15 | 25.65 | 14,036 |
| 06 Aug 25 |
25.65000 +0.25 |
26.30 | 25.25 | 25.45 | 21,434 |
| 05 Aug 25 |
25.40000 -1.40 |
27.30 | 24.65 | 26.70 | 43,988 |
| 04 Aug 25 |
26.80000 +0.35 |
27.30 | 26.65 | 26.85 | 11,379 |
| 01 Aug 25 |
26.45000 -1.50 |
28.50 | 26.35 | 27.70 | 28,929 |
| 31 Jul 25 |
27.95000 -1.65 |
29.65 | 27.95 | 29.50 | 12,900 |
| 30 Jul 25 |
29.60000 -0.10 |
30.10 | 29.15 | 30.10 | 19,389 |
| 29 Jul 25 |
29.70000 -0.45 |
30.50 | 29.70 | 30.50 | 13,049 |
| 28 Jul 25 |
30.15000 -0.15 |
31.30 | 29.95 | 30.35 | 29,600 |
| 25 Jul 25 |
30.30000 -0.30 |
30.75 | 29.80 | 30.50 | 23,715 |
| 24 Jul 25 |
30.60000 +2.45 |
30.75 | 29.55 | 29.80 | 31,068 |
| 23 Jul 25 |
28.15000 +0.00 |
28.15 | 28.15 | 28.15 | 12,743 |
| 22 Jul 25 |
28.15000 -0.95 |
29.20 | 27.85 | 28.85 | 22,139 |
| 21 Jul 25 |
29.10000 -0.60 |
29.70 | 29.10 | 29.70 | 5,247 |
| 18 Jul 25 |
29.70000 -0.10 |
30.00 | 29.25 | 29.85 | 15,329 |
| 17 Jul 25 |
29.80000 +0.20 |
30.45 | 29.50 | 29.85 | 14,608 |
| 16 Jul 25 |
29.60000 +0.00 |
29.60 | 29.60 | 29.60 | 5,737 |
| 15 Jul 25 |
29.60000 -0.40 |
30.80 | 29.55 | 30.20 | 15,089 |
| 14 Jul 25 |
30.00000 +0.05 |
30.15 | 29.10 | 29.70 | 10,474 |
| 11 Jul 25 |
29.95000 -0.60 |
30.25 | 29.60 | 30.25 | 5,590 |
| 10 Jul 25 |
30.55000 +1.60 |
30.70 | 29.30 | 29.30 | 33,959 |
| 09 Jul 25 |
28.95000 +0.90 |
29.25 | 28.10 | 28.45 | 9,590 |
| 08 Jul 25 |
28.05000 -0.80 |
28.90 | 27.95 | 28.70 | 14,433 |
| 07 Jul 25 |
28.85000 -0.25 |
29.55 | 28.75 | 29.55 | 9,350 |
| 04 Jul 25 |
29.10000 -0.30 |
29.40 | 28.95 | 28.95 | 6,524 |
| 03 Jul 25 |
29.40000 -0.20 |
30.05 | 29.20 | 29.95 | 19,106 |
| 02 Jul 25 |
29.60000 +0.60 |
29.75 | 28.00 | 28.10 | 24,665 |
| 01 Jul 25 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 12,225 |
| 30 Jun 25 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 19,873 |
| 27 Jun 25 |
29.00000 -0.60 |
30.15 | 28.95 | 30.05 | 22,301 |
| 26 Jun 25 |
29.60000 +1.35 |
30.70 | 28.85 | 28.85 | 58,548 |
| 25 Jun 25 |
28.25000 +1.65 |
29.25 | 27.00 | 27.00 | 27,394 |
| 24 Jun 25 |
26.60000 +0.65 |
26.75 | 25.90 | 26.30 | 12,374 |
| 23 Jun 25 |
25.95000 -0.40 |
26.60 | 25.80 | 26.45 | 14,467 |
| 20 Jun 25 |
26.35000 +0.05 |
27.05 | 26.15 | 26.15 | 12,373 |
| 19 Jun 25 |
26.30000 -0.45 |
26.85 | 26.30 | 26.85 | 4,633 |
| 18 Jun 25 |
26.75000 +0.10 |
26.80 | 26.35 | 26.50 | 11,273 |
| 17 Jun 25 |
26.65000 -0.85 |
27.50 | 25.70 | 27.50 | 41,733 |
| 16 Jun 25 |
27.50000 +0.35 |
27.80 | 27.20 | 27.55 | 18,418 |
| 13 Jun 25 |
27.15000 -1.05 |
27.95 | 27.05 | 27.35 | 31,555 |
| 12 Jun 25 |
28.20000 -1.40 |
29.50 | 28.20 | 29.50 | 21,686 |
| 11 Jun 25 |
29.60000 +1.05 |
30.05 | 28.00 | 28.65 | 60,460 |
| 10 Jun 25 |
28.55000 +2.35 |
29.70 | 28.35 | 28.80 | 50,649 |
| 09 Jun 25 |
26.20000 +0.00 |
26.20 | 26.20 | 26.20 | 65,609 |
| 06 Jun 25 |
26.20000 +0.00 |
26.20 | 26.20 | 26.20 | 43,732 |
| 05 Jun 25 |
26.20000 +0.00 |
26.20 | 26.20 | 26.20 | 73,195 |
| 04 Jun 25 |
26.20000 +1.30 |
27.45 | 25.25 | 25.25 | 68,519 |
| 03 Jun 25 |
24.90000 +1.05 |
25.00 | 23.95 | 24.00 | 47,327 |
| 02 Jun 25 |
23.85000 +0.15 |
24.00 | 23.15 | 23.55 | 22,019 |
| 30 May 25 |
23.70000 +0.75 |
24.20 | 23.10 | 23.30 | 27,573 |
| 29 May 25 |
22.95000 +0.30 |
23.15 | 22.60 | 22.85 | 11,111 |
| 28 May 25 |
22.65000 -0.60 |
23.20 | 22.60 | 23.20 | 13,302 |
| 27 May 25 |
23.25000 +0.20 |
23.50 | 22.90 | 23.00 | 14,747 |
| 26 May 25 |
23.05000 +0.80 |
23.30 | 22.80 | 22.80 | 17,377 |
| 23 May 25 |
22.25000 +0.10 |
22.85 | 21.80 | 22.45 | 14,665 |
| 22 May 25 |
22.15000 -0.65 |
22.80 | 21.75 | 22.75 | 34,129 |
| 21 May 25 |
22.80000 -0.40 |
23.30 | 22.70 | 23.30 | 14,020 |
| 20 May 25 |
23.20000 +0.35 |
23.60 | 22.50 | 22.60 | 39,639 |
| 19 May 25 |
22.85000 -0.05 |
23.05 | 22.45 | 22.80 | 37,935 |
| 16 May 25 |
22.90000 +0.00 |
22.90 | 22.90 | 22.90 | 22,237 |
| 15 May 25 |
22.90000 -0.25 |
23.35 | 22.75 | 23.35 | 23,206 |
| 14 May 25 |
23.15000 +0.00 |
23.15 | 23.15 | 23.15 | 0 |
| 13 May 25 |
23.15000 -1.15 |
24.80 | 23.00 | 24.05 | 45,404 |
| 12 May 25 |
24.30000 -0.05 |
24.60 | 22.55 | 24.10 | 72,481 |
| 09 May 25 |
24.35000 -0.20 |
24.90 | 23.85 | 24.60 | 33,837 |
| 08 May 25 |
24.55000 +0.95 |
24.80 | 23.35 | 23.75 | 23,283 |
| 07 May 25 |
23.60000 -0.10 |
23.75 | 23.20 | 23.55 | 11,266 |
| 06 May 25 |
23.70000 +0.45 |
23.85 | 22.90 | 23.30 | 12,390 |
| 05 May 25 |
23.25000 +0.10 |
23.50 | 23.15 | 23.35 | 17,195 |
| 02 May 25 |
23.15000 -0.05 |
23.95 | 23.10 | 23.35 | 13,070 |
| 30 Apr 25 |
23.20000 +0.55 |
23.75 | 23.00 | 23.00 | 16,534 |
| 29 Apr 25 |
22.65000 +0.00 |
22.65 | 22.65 | 22.65 | 0 |
| 28 Apr 25 |
22.65000 -0.40 |
23.55 | 22.55 | 23.05 | 16,326 |
| 25 Apr 25 |
23.05000 +0.30 |
23.50 | 22.70 | 22.90 | 14,662 |
| 24 Apr 25 |
22.75000 +0.10 |
23.10 | 22.25 | 22.60 | 21,602 |
| 23 Apr 25 |
22.65000 +0.60 |
22.95 | 22.20 | 22.55 | 22,970 |
| 22 Apr 25 |
22.05000 -0.90 |
22.45 | 21.25 | 22.45 | 21,739 |
| 17 Apr 25 |
22.95000 -0.40 |
23.80 | 22.80 | 23.55 | 19,796 |
| 16 Apr 25 |
23.35000 -0.25 |
23.60 | 23.20 | 23.60 | 6,376 |
| 15 Apr 25 |
23.60000 +1.05 |
24.20 | 22.70 | 22.70 | 27,327 |
| 14 Apr 25 |
22.55000 +0.90 |
22.55 | 21.85 | 21.85 | 16,877 |
| 11 Apr 25 |
21.65000 -0.20 |
21.85 | 20.80 | 21.85 | 34,085 |
| 10 Apr 25 |
21.85000 +1.45 |
22.75 | 21.55 | 22.40 | 32,601 |
| 09 Apr 25 |
20.40000 -1.55 |
22.40 | 20.25 | 22.40 | 16,915 |
| 08 Apr 25 |
21.95000 -0.05 |
22.85 | 21.95 | 22.40 | 25,611 |
| 07 Apr 25 |
22.00000 -0.90 |
23.30 | 19.18 | 19.50 | 78,632 |
| 04 Apr 25 |
22.90000 +0.10 |
23.55 | 21.85 | 23.20 | 47,654 |
| 03 Apr 25 |
22.80000 -0.75 |
24.00 | 22.75 | 22.90 | 37,615 |
| 02 Apr 25 |
23.55000 -0.25 |
24.00 | 23.25 | 23.65 | 33,337 |
| 01 Apr 25 |
23.80000 +0.90 |
23.90 | 23.35 | 23.50 | 24,898 |
| 31 Mar 25 |
22.90000 -0.85 |
23.15 | 22.35 | 23.00 | 64,851 |
| 28 Mar 25 |
23.75000 -0.65 |
24.60 | 23.65 | 24.40 | 43,450 |
| 27 Mar 25 |
24.40000 -1.55 |
25.60 | 24.15 | 25.60 | 48,208 |
| 26 Mar 25 |
25.95000 -0.25 |
26.45 | 25.70 | 26.10 | 20,772 |
| 25 Mar 25 |
26.20000 -0.70 |
27.30 | 26.10 | 26.70 | 26,767 |
| 24 Mar 25 |
26.90000 +0.25 |
27.30 | 26.65 | 26.80 | 18,060 |
| 21 Mar 25 |
26.65000 -0.15 |
26.95 | 26.10 | 26.95 | 22,182 |
| 20 Mar 25 |
26.80000 +0.25 |
27.05 | 26.20 | 26.40 | 28,808 |
| 19 Mar 25 |
26.55000 -0.10 |
26.80 | 26.25 | 26.50 | 14,642 |
| 18 Mar 25 |
26.65000 -0.75 |
27.90 | 26.10 | 27.60 | 34,515 |
| 17 Mar 25 |
27.40000 -0.20 |
27.70 | 26.85 | 27.45 | 33,078 |
| 14 Mar 25 |
27.60000 +1.05 |
28.40 | 26.70 | 26.80 | 40,826 |
| 13 Mar 25 |
26.55000 +1.25 |
26.70 | 25.10 | 25.10 | 50,839 |
| 12 Mar 25 |
25.30000 +0.95 |
25.70 | 24.10 | 24.45 | 51,579 |
| 11 Mar 25 |
24.35000 -0.80 |
25.50 | 24.20 | 25.20 | 39,652 |
| 10 Mar 25 |
25.15000 -0.70 |
26.20 | 24.95 | 26.00 | 41,425 |
| 07 Mar 25 |
25.85000 +0.00 |
26.15 | 25.00 | 25.35 | 61,759 |
| 06 Mar 25 |
25.85000 -0.65 |
26.95 | 25.30 | 26.60 | 56,992 |
| 05 Mar 25 |
26.50000 +1.15 |
26.90 | 26.00 | 26.00 | 31,602 |
| 04 Mar 25 |
25.35000 -1.30 |
26.40 | 25.25 | 26.05 | 57,878 |
| 03 Mar 25 |
26.65000 -0.05 |
27.70 | 26.00 | 26.70 | 51,127 |
| 28 Feb 25 |
26.70000 -0.55 |
27.25 | 26.55 | 27.00 | 67,235 |
| 27 Feb 25 |
27.25000 -0.45 |
27.85 | 27.00 | 27.35 | 49,683 |
| 26 Feb 25 |
27.70000 +0.55 |
28.35 | 27.10 | 27.35 | 62,962 |
| 25 Feb 25 |
27.15000 -0.10 |
28.60 | 27.15 | 27.25 | 72,566 |
| 24 Feb 25 |
27.25000 -2.45 |
29.20 | 26.85 | 29.00 | 149,750 |
| 21 Feb 25 |
29.70000 -0.80 |
31.15 | 29.30 | 30.90 | 76,502 |
| 20 Feb 25 |
30.50000 +0.60 |
31.30 | 28.90 | 30.70 | 139,796 |
| 19 Feb 25 |
29.90000 -3.30 |
33.20 | 29.90 | 32.90 | 161,622 |
| 18 Feb 25 |
33.20000 +0.60 |
34.45 | 31.75 | 33.20 | 208,608 |
| 17 Feb 25 |
32.60000 -17.20 |
38.00 | 27.55 | 38.00 | 613,438 |
| 14 Feb 25 |
49.80000 -0.80 |
50.50 | 49.75 | 50.50 | 7,270 |
| 13 Feb 25 |
50.60000 -0.40 |
51.70 | 49.90 | 51.20 | 16,937 |
| 12 Feb 25 |
51.00000 -1.10 |
52.50 | 50.30 | 52.30 | 11,407 |
| 11 Feb 25 |
52.10000 -0.10 |
52.90 | 51.70 | 52.20 | 7,093 |
| 10 Feb 25 |
52.20000 -0.60 |
53.40 | 52.20 | 52.50 | 4,670 |
| 07 Feb 25 |
52.80000 -1.90 |
54.90 | 52.70 | 54.90 | 8,459 |
| 06 Feb 25 |
54.70000 +1.20 |
54.90 | 53.80 | 53.80 | 6,407 |
| 05 Feb 25 |
53.50000 +1.50 |
53.50 | 51.70 | 52.00 | 11,692 |
| 04 Feb 25 |
52.00000 -0.80 |
53.30 | 51.60 | 53.30 | 9,622 |
| 03 Feb 25 |
52.80000 -0.80 |
53.30 | 52.20 | 52.70 | 9,524 |
| 31 Jan 25 |
53.60000 -0.50 |
54.80 | 53.60 | 54.60 | 9,027 |
| 30 Jan 25 |
54.10000 -0.40 |
54.70 | 53.60 | 54.30 | 9,859 |
| 29 Jan 25 |
54.50000 -0.30 |
56.00 | 54.20 | 54.20 | 15,306 |
| 28 Jan 25 |
54.80000 +2.00 |
55.30 | 52.90 | 52.90 | 8,065 |
| 27 Jan 25 |
52.80000 -2.10 |
54.70 | 52.50 | 54.10 | 17,536 |
| 24 Jan 25 |
54.90000 +0.30 |
55.30 | 54.30 | 55.20 | 6,025 |
| 23 Jan 25 |
54.60000 -0.50 |
55.50 | 54.60 | 55.10 | 12,624 |
| 22 Jan 25 |
55.10000 +0.80 |
56.00 | 54.50 | 54.80 | 8,853 |
| 21 Jan 25 |
54.30000 -2.10 |
56.60 | 54.00 | 56.00 | 24,973 |
| 20 Jan 25 |
56.40000 +0.40 |
57.80 | 56.20 | 56.30 | 31,541 |
| 17 Jan 25 |
56.00000 -1.30 |
58.00 | 55.90 | 57.00 | 23,378 |
| 16 Jan 25 |
57.30000 -0.70 |
59.50 | 56.80 | 58.60 | 19,460 |
| 15 Jan 25 |
58.00000 -0.70 |
62.00 | 57.60 | 59.40 | 27,185 |
| 14 Jan 25 |
58.70000 -1.10 |
60.70 | 58.20 | 60.00 | 19,578 |
| 13 Jan 25 |
59.80000 -2.90 |
63.40 | 59.70 | 63.40 | 20,520 |
| 10 Jan 25 |
62.70000 +0.90 |
64.40 | 61.30 | 62.40 | 89,622 |
| 09 Jan 25 |
61.80000 +1.10 |
62.00 | 60.50 | 60.80 | 12,311 |
| 08 Jan 25 |
60.70000 +1.20 |
61.00 | 58.80 | 59.20 | 23,091 |
| 07 Jan 25 |
59.50000 +5.50 |
60.00 | 54.50 | 54.50 | 60,641 |
| 06 Jan 25 |
54.00000 -0.30 |
54.70 | 53.20 | 54.50 | 5,662 |
| 03 Jan 25 |
54.30000 -0.40 |
55.00 | 53.80 | 55.00 | 6,070 |
| 02 Jan 25 |
54.70000 +1.60 |
54.90 | 52.70 | 53.60 | 12,164 |
| 30 Dec 24 |
53.10000 +0.50 |
53.10 | 51.50 | 52.50 | 5,571 |
| 27 Dec 24 |
52.60000 +0.10 |
53.20 | 51.00 | 53.00 | 16,894 |
| 23 Dec 24 |
52.50000 +1.20 |
53.10 | 51.20 | 51.40 | 18,199 |
| 20 Dec 24 |
51.30000 +0.30 |
51.40 | 49.40 | 51.10 | 31,074 |
| 19 Dec 24 |
51.00000 -2.40 |
53.30 | 50.80 | 53.20 | 9,427 |
| 18 Dec 24 |
53.40000 +1.30 |
53.40 | 52.10 | 52.20 | 10,977 |
| 17 Dec 24 |
52.10000 -1.90 |
54.00 | 52.10 | 53.60 | 5,871 |
| 16 Dec 24 |
54.00000 +1.20 |
54.00 | 52.50 | 53.40 | 8,132 |
| 13 Dec 24 |
52.80000 -0.40 |
54.50 | 52.20 | 53.60 | 7,425 |
| 12 Dec 24 |
53.20000 -1.40 |
55.40 | 53.10 | 55.00 | 4,650 |
| 11 Dec 24 |
54.60000 +1.80 |
54.80 | 52.90 | 53.00 | 6,965 |
| 10 Dec 24 |
52.80000 -0.90 |
54.10 | 52.80 | 54.00 | 4,321 |
| 09 Dec 24 |
53.70000 +1.70 |
53.70 | 52.10 | 52.30 | 9,202 |
| 06 Dec 24 |
52.00000 +0.90 |
52.20 | 50.40 | 51.10 | 9,411 |
| 05 Dec 24 |
51.10000 +1.95 |
51.30 | 49.30 | 49.30 | 6,791 |
| 04 Dec 24 |
49.15000 +0.70 |
49.80 | 48.20 | 48.95 | 3,747 |
| 03 Dec 24 |
48.45000 -1.85 |
50.70 | 47.80 | 50.70 | 2,026 |
| 02 Dec 24 |
50.30000 +0.35 |
50.50 | 49.00 | 49.00 | 6,669 |
| 29 Nov 24 |
49.95000 -0.05 |
51.40 | 49.70 | 50.20 | 6,232 |
| 28 Nov 24 |
50.00000 +1.45 |
50.80 | 47.40 | 48.05 | 13,412 |
| 27 Nov 24 |
48.55000 +0.70 |
48.85 | 47.85 | 48.10 | 3,702 |
| 26 Nov 24 |
47.85000 -0.20 |
49.45 | 47.15 | 47.15 | 3,741 |
| 25 Nov 24 |
48.05000 +1.20 |
48.50 | 46.60 | 47.35 | 7,703 |
| 22 Nov 24 |
46.85000 +0.35 |
47.75 | 45.15 | 47.20 | 6,073 |
| 21 Nov 24 |
46.50000 -0.55 |
48.15 | 46.50 | 47.65 | 5,930 |
| 20 Nov 24 |
47.05000 +0.60 |
47.10 | 46.15 | 46.55 | 3,216 |
| 19 Nov 24 |
46.45000 +0.00 |
47.15 | 46.40 | 46.60 | 4,180 |
| 18 Nov 24 |
46.45000 +0.10 |
48.30 | 46.10 | 47.00 | 5,892 |
| 15 Nov 24 |
46.35000 -0.45 |
46.50 | 44.70 | 46.50 | 12,081 |
| 14 Nov 24 |
46.80000 -0.15 |
47.45 | 46.50 | 47.40 | 2,172 |
| 13 Nov 24 |
46.95000 -0.35 |
47.60 | 46.85 | 47.10 | 3,566 |
| 12 Nov 24 |
47.30000 -0.55 |
47.90 | 46.80 | 47.35 | 5,537 |
| 11 Nov 24 |
47.85000 +0.55 |
48.40 | 47.05 | 47.05 | 7,003 |
| 08 Nov 24 |
47.30000 -1.05 |
48.50 | 46.90 | 48.45 | 4,063 |
| 07 Nov 24 |
48.35000 +0.20 |
48.80 | 47.80 | 48.15 | 3,514 |
| 06 Nov 24 |
48.15000 -0.65 |
49.20 | 48.05 | 48.30 | 3,224 |
| 05 Nov 24 |
48.80000 -1.50 |
50.50 | 48.75 | 50.50 | 2,485 |
| 04 Nov 24 |
50.30000 +1.00 |
51.60 | 49.90 | 50.00 | 10,730 |
| 01 Nov 24 |
49.30000 +2.80 |
50.20 | 46.50 | 46.85 | 9,138 |
| 31 Oct 24 |
46.50000 -2.40 |
48.40 | 45.50 | 48.40 | 8,154 |
| 30 Oct 24 |
48.90000 -0.55 |
49.05 | 48.10 | 49.05 | 3,084 |
| 29 Oct 24 |
49.45000 -0.65 |
50.20 | 49.30 | 50.00 | 2,247 |
| 28 Oct 24 |
50.10000 -0.60 |
51.10 | 50.00 | 51.10 | 1,947 |
| 25 Oct 24 |
50.70000 +0.30 |
51.40 | 50.00 | 50.70 | 3,553 |
| 24 Oct 24 |
50.40000 -1.30 |
51.60 | 50.40 | 51.40 | 948 |
| 23 Oct 24 |
51.70000 +0.10 |
51.90 | 50.80 | 50.80 | 1,536 |
| 22 Oct 24 |
51.60000 +0.60 |
52.00 | 50.40 | 50.60 | 3,554 |
| 21 Oct 24 |
51.00000 -1.90 |
52.40 | 51.00 | 52.40 | 5,157 |
| 18 Oct 24 |
52.90000 +0.90 |
53.60 | 52.40 | 52.50 | 6,184 |
| 17 Oct 24 |
52.00000 -0.50 |
52.50 | 51.70 | 52.10 | 4,620 |
| 16 Oct 24 |
52.50000 +0.10 |
53.40 | 51.60 | 51.90 | 3,586 |
| 15 Oct 24 |
52.40000 +1.60 |
52.40 | 50.40 | 50.90 | 5,293 |
| 14 Oct 24 |
50.80000 -0.50 |
51.80 | 50.80 | 51.00 | 1,615 |
| 11 Oct 24 |
51.30000 +0.70 |
52.20 | 50.10 | 50.10 | 2,234 |
| 10 Oct 24 |
50.60000 -0.60 |
51.30 | 50.20 | 51.10 | 2,610 |
| 09 Oct 24 |
51.20000 -1.10 |
52.60 | 51.10 | 52.60 | 2,425 |
| 08 Oct 24 |
52.30000 -0.40 |
52.70 | 51.40 | 52.00 | 2,546 |
| 07 Oct 24 |
52.70000 -0.80 |
54.50 | 51.60 | 54.00 | 6,889 |
| 04 Oct 24 |
53.50000 +2.30 |
53.80 | 51.10 | 51.40 | 4,636 |
| 03 Oct 24 |
51.20000 +0.40 |
51.50 | 50.20 | 50.70 | 840 |
| 02 Oct 24 |
50.80000 -1.00 |
52.40 | 50.40 | 52.40 | 1,987 |
| 01 Oct 24 |
51.80000 -2.70 |
55.00 | 51.20 | 54.90 | 8,318 |
| 30 Sep 24 |
54.50000 +1.40 |
54.90 | 53.30 | 54.70 | 18,814 |
| 27 Sep 24 |
53.10000 +0.40 |
54.40 | 52.80 | 53.30 | 7,551 |
| 26 Sep 24 |
52.70000 +3.20 |
53.30 | 49.10 | 49.10 | 14,609 |
| 25 Sep 24 |
49.50000 -0.40 |
50.10 | 49.10 | 50.10 | 1,173 |
| 24 Sep 24 |
49.90000 +1.10 |
50.40 | 48.40 | 48.80 | 4,228 |
| 23 Sep 24 |
48.80000 +0.30 |
49.00 | 46.75 | 47.40 | 5,768 |
| 20 Sep 24 |
48.50000 -1.90 |
50.90 | 48.50 | 50.90 | 4,117 |
| 19 Sep 24 |
50.40000 +1.05 |
50.80 | 49.80 | 49.85 | 4,166 |
| 18 Sep 24 |
49.35000 -0.05 |
49.35 | 49.30 | 49.35 | 662 |
| 17 Sep 24 |
49.40000 -0.20 |
50.10 | 49.10 | 49.95 | 2,149 |
| 16 Sep 24 |
49.60000 +0.30 |
50.50 | 48.95 | 49.75 | 2,534 |
| 13 Sep 24 |
49.30000 -0.50 |
50.00 | 49.20 | 49.20 | 733 |
| 12 Sep 24 |
49.80000 +1.10 |
50.60 | 47.85 | 49.30 | 4,463 |
| 11 Sep 24 |
48.70000 -0.80 |
50.00 | 47.20 | 50.00 | 5,232 |
| 10 Sep 24 |
49.50000 -0.50 |
50.10 | 49.00 | 50.10 | 3,953 |
| 09 Sep 24 |
50.00000 +0.00 |
50.10 | 49.40 | 50.10 | 3,858 |
| 06 Sep 24 |
50.00000 -1.80 |
51.50 | 49.30 | 51.00 | 4,495 |
| 05 Sep 24 |
51.80000 -0.20 |
53.10 | 51.50 | 51.70 | 3,169 |
| 04 Sep 24 |
52.00000 -0.50 |
52.30 | 51.50 | 52.00 | 2,697 |
| 03 Sep 24 |
52.50000 +0.60 |
52.60 | 51.60 | 52.10 | 3,442 |
| 02 Sep 24 |
51.90000 -1.00 |
53.50 | 51.00 | 53.50 | 1,763 |
| 30 Aug 24 |
52.90000 +0.20 |
53.30 | 52.50 | 52.70 | 3,299 |
| 29 Aug 24 |
52.70000 +1.00 |
53.30 | 52.10 | 52.20 | 2,104 |
| 28 Aug 24 |
51.70000 -0.60 |
52.70 | 50.30 | 52.20 | 4,411 |
| 27 Aug 24 |
52.30000 -0.80 |
54.00 | 52.30 | 53.30 | 1,612 |
| 26 Aug 24 |
53.10000 +0.50 |
53.60 | 52.40 | 52.40 | 1,431 |
| 23 Aug 24 |
52.60000 +0.60 |
53.50 | 52.10 | 52.20 | 6,972 |
| 22 Aug 24 |
52.00000 +1.40 |
52.50 | 50.90 | 50.90 | 3,973 |
| 21 Aug 24 |
50.60000 +1.20 |
51.30 | 49.85 | 49.85 | 2,579 |
| 20 Aug 24 |
49.40000 +0.35 |
49.85 | 48.95 | 48.95 | 2,369 |
| 19 Aug 24 |
49.05000 -0.15 |
49.80 | 48.65 | 49.00 | 5,774 |
| 16 Aug 24 |
49.20000 -2.00 |
51.50 | 49.10 | 51.50 | 4,232 |
| 15 Aug 24 |
51.20000 +1.45 |
52.10 | 49.45 | 50.00 | 5,344 |
| 14 Aug 24 |
49.75000 -1.15 |
52.30 | 49.75 | 52.30 | 3,806 |
| 13 Aug 24 |
50.90000 +1.70 |
51.40 | 49.30 | 49.30 | 5,108 |
| 12 Aug 24 |
49.20000 -0.30 |
51.00 | 48.15 | 49.40 | 7,865 |
| 09 Aug 24 |
49.50000 +0.95 |
50.10 | 48.10 | 48.20 | 7,541 |
| 08 Aug 24 |
48.55000 -1.45 |
49.50 | 46.70 | 49.50 | 8,160 |
| 07 Aug 24 |
50.00000 +1.20 |
51.00 | 48.75 | 49.30 | 7,305 |
| 06 Aug 24 |
48.80000 +3.90 |
51.00 | 45.80 | 45.80 | 21,245 |
| 05 Aug 24 |
44.90000 -3.80 |
46.65 | 42.75 | 46.30 | 26,705 |
| 02 Aug 24 |
48.70000 -3.90 |
52.30 | 48.70 | 52.30 | 6,297 |
| 01 Aug 24 |
52.60000 -0.30 |
53.70 | 51.90 | 53.10 | 5,387 |
| 31 Jul 24 |
52.90000 +0.70 |
53.30 | 52.10 | 52.60 | 7,170 |
| 30 Jul 24 |
52.20000 +2.10 |
52.20 | 50.50 | 50.80 | 3,475 |
| 29 Jul 24 |
50.10000 -1.80 |
52.40 | 49.85 | 52.40 | 4,490 |
| 26 Jul 24 |
51.90000 +1.40 |
52.30 | 49.40 | 49.80 | 6,775 |
| 24 Jul 24 |
50.50000 -0.40 |
50.90 | 49.50 | 50.90 | 6,948 |
| 23 Jul 24 |
50.90000 -1.00 |
52.20 | 50.40 | 52.20 | 2,348 |
| 22 Jul 24 |
51.90000 +0.40 |
52.80 | 51.40 | 51.90 | 4,878 |
| 19 Jul 24 |
51.50000 -2.00 |
53.40 | 51.20 | 53.40 | 2,915 |
| 18 Jul 24 |
53.50000 +0.20 |
53.90 | 53.00 | 53.20 | 1,919 |
| 17 Jul 24 |
53.30000 -0.60 |
54.50 | 53.20 | 53.90 | 6,567 |
| 16 Jul 24 |
53.90000 -0.30 |
54.50 | 53.60 | 54.50 | 3,324 |
| 15 Jul 24 |
54.20000 -0.70 |
55.10 | 53.80 | 54.80 | 2,070 |
| 12 Jul 24 |
54.90000 -0.40 |
55.90 | 54.60 | 55.00 | 3,481 |
| 11 Jul 24 |
55.30000 +0.10 |
55.80 | 54.30 | 54.80 | 10,045 |
| 10 Jul 24 |
55.20000 +0.90 |
55.30 | 53.50 | 54.10 | 10,092 |
| 09 Jul 24 |
54.30000 -1.60 |
55.80 | 54.00 | 55.80 | 4,366 |
| 08 Jul 24 |
55.90000 -0.10 |
56.90 | 55.40 | 56.10 | 6,912 |
| 05 Jul 24 |
56.00000 +1.30 |
56.40 | 54.30 | 54.30 | 4,417 |
| 04 Jul 24 |
54.70000 -0.10 |
56.10 | 54.60 | 55.00 | 5,347 |
| 03 Jul 24 |
54.80000 -0.10 |
56.80 | 54.00 | 55.40 | 12,009 |
| 02 Jul 24 |
54.90000 +1.10 |
55.30 | 54.00 | 54.80 | 11,332 |
| 01 Jul 24 |
53.80000 +2.00 |
54.50 | 51.30 | 53.50 | 15,820 |
| 28 Jun 24 |
51.80000 -2.40 |
54.50 | 51.80 | 54.20 | 11,501 |
| 27 Jun 24 |
54.20000 -1.00 |
55.90 | 54.20 | 55.50 | 9,527 |
| 26 Jun 24 |
55.20000 -0.60 |
56.00 | 54.80 | 56.00 | 9,142 |
| 25 Jun 24 |
55.80000 +1.10 |
55.80 | 54.00 | 54.70 | 12,890 |
| 24 Jun 24 |
54.70000 +2.40 |
55.00 | 51.60 | 53.00 | 8,604 |
| 21 Jun 24 |
52.30000 +2.30 |
53.50 | 49.75 | 50.20 | 19,373 |
| 20 Jun 24 |
50.00000 +1.50 |
51.00 | 48.20 | 48.95 | 6,341 |
| 19 Jun 24 |
48.50000 +0.90 |
49.20 | 46.50 | 47.20 | 4,266 |
| 18 Jun 24 |
47.60000 +1.20 |
47.65 | 46.00 | 47.10 | 4,219 |
| 17 Jun 24 |
46.40000 +0.15 |
46.55 | 45.70 | 46.05 | 7,026 |
| 14 Jun 24 |
46.25000 -2.15 |
49.25 | 46.00 | 48.40 | 4,793 |
| 13 Jun 24 |
48.40000 -0.30 |
50.60 | 48.30 | 49.05 | 18,293 |
| 12 Jun 24 |
48.70000 +0.20 |
48.95 | 47.45 | 48.90 | 6,755 |
| 11 Jun 24 |
48.50000 -1.60 |
51.10 | 48.20 | 50.10 | 5,453 |
| 10 Jun 24 |
50.10000 +0.70 |
50.50 | 48.60 | 48.60 | 5,475 |
| 07 Jun 24 |
49.40000 -0.45 |
50.00 | 48.30 | 50.00 | 9,386 |
| 06 Jun 24 |
49.85000 +1.00 |
50.50 | 48.85 | 48.85 | 11,070 |
| 05 Jun 24 |
48.85000 +1.85 |
49.40 | 47.40 | 47.45 | 18,779 |
| 04 Jun 24 |
47.00000 +1.00 |
47.50 | 45.65 | 46.00 | 12,385 |
| 03 Jun 24 |
46.00000 +1.70 |
46.45 | 44.30 | 44.90 | 11,355 |
| 31 May 24 |
44.30000 +1.30 |
44.30 | 41.95 | 42.75 | 25,385 |
| 30 May 24 |
43.00000 +0.45 |
43.05 | 42.25 | 42.40 | 12,276 |
| 29 May 24 |
42.55000 -1.65 |
43.65 | 41.30 | 43.60 | 17,215 |
| 28 May 24 |
44.20000 +0.15 |
45.00 | 43.50 | 44.40 | 4,524 |
| 27 May 24 |
44.05000 +1.90 |
44.30 | 41.80 | 41.80 | 9,119 |
| 24 May 24 |
42.15000 -0.20 |
42.30 | 41.20 | 42.05 | 5,144 |
| 23 May 24 |
42.35000 -1.35 |
44.00 | 41.95 | 44.00 | 7,588 |
| 22 May 24 |
43.70000 +2.15 |
43.70 | 41.50 | 41.65 | 6,491 |
| 21 May 24 |
41.55000 -2.20 |
43.60 | 41.40 | 43.45 | 6,884 |
| 20 May 24 |
43.75000 -0.55 |
44.50 | 43.55 | 44.30 | 3,480 |
| 17 May 24 |
44.30000 +0.00 |
44.70 | 43.70 | 44.65 | 16,595 |
| 16 May 24 |
44.30000 +0.70 |
44.75 | 43.65 | 44.55 | 16,206 |
| 15 May 24 |
43.60000 +0.00 |
44.95 | 43.00 | 44.80 | 16,830 |
| 14 May 24 |
43.60000 +0.85 |
44.20 | 42.40 | 42.40 | 9,028 |
| 13 May 24 |
42.75000 +0.00 |
43.10 | 42.50 | 42.90 | 7,373 |
| 10 May 24 |
42.75000 -0.40 |
45.75 | 42.75 | 44.20 | 12,374 |
| 09 May 24 |
43.15000 +0.55 |
43.40 | 42.65 | 42.85 | 2,375 |
| 08 May 24 |
42.60000 -2.25 |
45.20 | 42.35 | 44.25 | 11,661 |
| 07 May 24 |
44.85000 -1.50 |
46.80 | 44.85 | 46.50 | 8,311 |
| 06 May 24 |
46.35000 +3.15 |
46.70 | 43.00 | 43.00 | 15,704 |
| 03 May 24 |
43.20000 +2.20 |
43.80 | 41.35 | 41.35 | 25,965 |
| 02 May 24 |
41.00000 +0.05 |
41.45 | 40.55 | 40.60 | 7,942 |
| 30 Apr 24 |
40.95000 -0.65 |
41.85 | 40.40 | 41.70 | 15,180 |
| 29 Apr 24 |
41.60000 +1.65 |
41.60 | 39.90 | 40.10 | 11,579 |
| 26 Apr 24 |
39.95000 +0.25 |
39.95 | 39.50 | 39.70 | 4,802 |
| 25 Apr 24 |
39.70000 +0.60 |
39.90 | 39.35 | 39.35 | 5,054 |
| 24 Apr 24 |
39.10000 +0.00 |
39.95 | 38.65 | 39.05 | 6,386 |
| 23 Apr 24 |
39.10000 +0.90 |
40.40 | 38.60 | 38.60 | 16,546 |
| 22 Apr 24 |
38.20000 -0.45 |
39.50 | 37.65 | 38.25 | 24,448 |
| 19 Apr 24 |
38.65000 -1.05 |
39.55 | 38.60 | 39.55 | 8,463 |
| 18 Apr 24 |
39.70000 -0.50 |
40.45 | 38.60 | 40.20 | 18,632 |
| 17 Apr 24 |
40.20000 -2.80 |
43.00 | 39.55 | 43.00 | 29,768 |
| 16 Apr 24 |
43.00000 -2.20 |
44.95 | 42.90 | 44.95 | 14,274 |
| 15 Apr 24 |
45.20000 -1.25 |
47.30 | 45.10 | 47.30 | 7,026 |
| 12 Apr 24 |
46.45000 +0.20 |
47.45 | 46.30 | 46.60 | 4,916 |
| 11 Apr 24 |
46.25000 +0.30 |
47.50 | 45.70 | 45.70 | 6,144 |
| 10 Apr 24 |
45.95000 -0.30 |
46.90 | 45.60 | 46.50 | 4,008 |
| 09 Apr 24 |
46.25000 +0.60 |
47.30 | 45.55 | 45.80 | 5,354 |
| 08 Apr 24 |
45.65000 -0.35 |
46.70 | 45.40 | 46.30 | 4,995 |
| 05 Apr 24 |
46.00000 -0.50 |
46.60 | 45.50 | 46.60 | 6,249 |
| 04 Apr 24 |
46.50000 +0.90 |
46.50 | 45.75 | 45.90 | 1,911 |
| 03 Apr 24 |
45.60000 +0.45 |
45.85 | 44.90 | 45.55 | 5,346 |
| 02 Apr 24 |
45.15000 -1.20 |
46.55 | 44.90 | 46.55 | 4,810 |
| 28 Mar 24 |
46.35000 +0.00 |
47.00 | 46.05 | 46.70 | 5,021 |
| 27 Mar 24 |
46.35000 +0.85 |
46.80 | 45.30 | 45.95 | 2,405 |
| 26 Mar 24 |
45.50000 +0.05 |
45.60 | 44.75 | 45.60 | 1,922 |
| 25 Mar 24 |
45.45000 -1.70 |
46.95 | 45.00 | 46.90 | 4,964 |
| 22 Mar 24 |
47.15000 +0.95 |
47.40 | 46.30 | 46.45 | 2,298 |
| 21 Mar 24 |
46.20000 +0.15 |
47.05 | 45.60 | 46.25 | 4,153 |
| 20 Mar 24 |
46.05000 +1.30 |
46.30 | 44.65 | 44.95 | 6,118 |
| 19 Mar 24 |
44.75000 -1.00 |
46.00 | 44.75 | 46.00 | 2,815 |
| 18 Mar 24 |
45.75000 +0.45 |
47.45 | 45.50 | 46.15 | 8,039 |
| 15 Mar 24 |
45.30000 -0.25 |
46.00 | 44.40 | 45.50 | 9,320 |
| 14 Mar 24 |
45.55000 -1.30 |
47.30 | 44.70 | 46.90 | 22,640 |
| 13 Mar 24 |
46.85000 -1.35 |
49.00 | 46.80 | 47.85 | 10,158 |
| 12 Mar 24 |
48.20000 +0.25 |
48.50 | 47.45 | 48.00 | 4,876 |
| 11 Mar 24 |
47.95000 +0.35 |
48.50 | 47.35 | 48.00 | 8,158 |
| 08 Mar 24 |
47.60000 -2.00 |
49.30 | 47.55 | 49.30 | 11,119 |
| 07 Mar 24 |
49.60000 +1.60 |
49.60 | 47.95 | 48.70 | 3,963 |
| 06 Mar 24 |
48.00000 +1.45 |
48.50 | 47.05 | 47.05 | 5,048 |
| 05 Mar 24 |
46.55000 -0.65 |
47.25 | 46.40 | 47.25 | 2,750 |
| 04 Mar 24 |
47.20000 -1.30 |
49.45 | 47.00 | 48.85 | 4,964 |
| 01 Mar 24 |
48.50000 +0.30 |
48.80 | 47.15 | 48.60 | 9,274 |
| 29 Feb 24 |
48.20000 -0.45 |
48.80 | 47.80 | 48.50 | 10,916 |
| 28 Feb 24 |
48.65000 -2.05 |
51.10 | 48.65 | 50.40 | 6,514 |
| 27 Feb 24 |
50.70000 +0.90 |
51.00 | 49.25 | 49.80 | 7,762 |
| 26 Feb 24 |
49.80000 -0.90 |
50.40 | 49.30 | 50.40 | 9,326 |
| 23 Feb 24 |
50.70000 -3.00 |
54.00 | 50.40 | 54.00 | 11,771 |
| 22 Feb 24 |
53.70000 -1.10 |
55.00 | 53.50 | 55.00 | 2,792 |
| 21 Feb 24 |
54.80000 +1.30 |
55.40 | 53.80 | 53.80 | 9,368 |
| 20 Feb 24 |
53.50000 -1.70 |
55.40 | 53.20 | 55.40 | 3,900 |
| 19 Feb 24 |
55.20000 +0.20 |
55.60 | 54.20 | 55.30 | 7,342 |
| 16 Feb 24 |
55.00000 -0.80 |
56.80 | 55.00 | 56.30 | 7,370 |
| 15 Feb 24 |
55.80000 +1.20 |
56.00 | 54.10 | 54.60 | 4,876 |
| 14 Feb 24 |
54.60000 +1.40 |
54.60 | 52.80 | 53.50 | 3,107 |
| 13 Feb 24 |
53.20000 +1.00 |
55.00 | 52.50 | 52.50 | 20,627 |
| 12 Feb 24 |
52.20000 +1.30 |
52.50 | 51.00 | 51.00 | 7,190 |
| 09 Feb 24 |
50.90000 -0.10 |
51.50 | 49.55 | 51.30 | 10,032 |
| 08 Feb 24 |
51.00000 +2.10 |
52.10 | 48.75 | 48.75 | 10,816 |
| 07 Feb 24 |
48.90000 +0.55 |
50.80 | 48.40 | 48.65 | 9,744 |
| 06 Feb 24 |
48.35000 +1.75 |
48.75 | 46.50 | 47.00 | 6,784 |
| 05 Feb 24 |
46.60000 -1.45 |
48.00 | 46.60 | 47.75 | 10,788 |
| 02 Feb 24 |
48.05000 -0.55 |
49.10 | 47.90 | 49.05 | 7,215 |
| 01 Feb 24 |
48.60000 -1.90 |
50.90 | 48.60 | 50.90 | 3,320 |
| 31 Jan 24 |
50.50000 -0.80 |
51.70 | 49.75 | 51.70 | 6,730 |
| 30 Jan 24 |
51.30000 +0.60 |
53.80 | 51.30 | 52.80 | 16,661 |
| 29 Jan 24 |
50.70000 +1.30 |
50.70 | 49.40 | 49.70 | 5,891 |
| 26 Jan 24 |
49.40000 +0.35 |
49.70 | 48.65 | 48.65 | 2,954 |
| 25 Jan 24 |
49.05000 -0.50 |
49.80 | 48.85 | 49.35 | 6,603 |
| 24 Jan 24 |
49.55000 +0.35 |
50.10 | 48.65 | 49.50 | 7,549 |
| 23 Jan 24 |
49.20000 +0.60 |
50.00 | 47.65 | 48.30 | 8,188 |
| 22 Jan 24 |
48.60000 +0.55 |
49.40 | 47.45 | 48.50 | 11,596 |
| 19 Jan 24 |
48.05000 -0.65 |
49.05 | 46.70 | 49.05 | 8,356 |
| 18 Jan 24 |
48.70000 +2.20 |
49.60 | 47.40 | 49.50 | 13,484 |
| 17 Jan 24 |
46.50000 -2.60 |
49.50 | 46.10 | 49.50 | 21,791 |
| 16 Jan 24 |
49.10000 -2.10 |
51.40 | 48.90 | 51.00 | 9,559 |
| 15 Jan 24 |
51.20000 -1.30 |
53.00 | 50.50 | 53.00 | 9,219 |
| 12 Jan 24 |
52.50000 +0.80 |
52.50 | 52.00 | 52.00 | 1,162 |
| 11 Jan 24 |
51.70000 -1.00 |
53.70 | 51.70 | 53.00 | 8,643 |
| 10 Jan 24 |
52.70000 -0.30 |
53.30 | 52.30 | 52.80 | 4,392 |
| 09 Jan 24 |
53.00000 -0.10 |
53.40 | 52.60 | 53.40 | 2,618 |
| 08 Jan 24 |
53.10000 +0.30 |
53.40 | 52.20 | 52.80 | 6,996 |
| 05 Jan 24 |
52.80000 -1.30 |
54.40 | 52.20 | 54.40 | 14,348 |
| 04 Jan 24 |
54.10000 +1.10 |
54.50 | 52.70 | 52.70 | 7,592 |
| 03 Jan 24 |
53.00000 -4.00 |
57.00 | 51.80 | 57.00 | 23,770 |
| 02 Jan 24 |
57.00000 +0.60 |
57.00 | 55.80 | 56.40 | 8,200 |
| 29 Dec 23 |
56.40000 +0.50 |
56.50 | 54.70 | 55.50 | 6,049 |
| 28 Dec 23 |
55.90000 -0.20 |
57.30 | 55.40 | 56.60 | 5,639 |
| 27 Dec 23 |
56.10000 +2.30 |
56.50 | 54.60 | 54.80 | 15,567 |
| 22 Dec 23 |
53.80000 -0.50 |
54.00 | 52.40 | 53.90 | 13,731 |
| 21 Dec 23 |
54.30000 -1.80 |
55.80 | 53.70 | 55.80 | 7,388 |
| 20 Dec 23 |
56.10000 +1.00 |
56.90 | 54.40 | 55.10 | 9,387 |
| 19 Dec 23 |
55.10000 +0.00 |
55.80 | 54.40 | 55.00 | 14,074 |
| 18 Dec 23 |
55.10000 -1.70 |
56.40 | 54.50 | 56.40 | 12,667 |
| 15 Dec 23 |
56.80000 -0.20 |
57.40 | 56.50 | 56.50 | 6,055 |
| 14 Dec 23 |
57.00000 +0.40 |
57.30 | 56.20 | 56.70 | 22,817 |
| 13 Dec 23 |
56.60000 -0.70 |
57.40 | 56.50 | 57.30 | 4,108 |
| 12 Dec 23 |
57.30000 +0.10 |
57.80 | 55.70 | 57.00 | 12,473 |
| 11 Dec 23 |
57.20000 -1.30 |
58.10 | 56.40 | 58.10 | 6,250 |
| 08 Dec 23 |
58.50000 +1.50 |
59.40 | 55.90 | 56.60 | 7,960 |
| 07 Dec 23 |
57.00000 -2.30 |
60.40 | 55.80 | 59.70 | 20,122 |
| 06 Dec 23 |
59.30000 -2.00 |
61.20 | 58.60 | 61.20 | 9,951 |
| 05 Dec 23 |
61.30000 +0.90 |
61.90 | 59.40 | 60.40 | 8,387 |
| 04 Dec 23 |
60.40000 -6.80 |
67.80 | 60.40 | 67.30 | 17,381 |
| 01 Dec 23 |
67.20000 +1.30 |
67.20 | 64.30 | 66.10 | 12,123 |
| 30 Nov 23 |
65.90000 +1.50 |
66.80 | 64.80 | 65.50 | 13,467 |
| 29 Nov 23 |
64.40000 +0.00 |
65.00 | 62.90 | 64.00 | 16,180 |
| 28 Nov 23 |
64.40000 +2.80 |
64.70 | 61.60 | 61.70 | 8,775 |
| 27 Nov 23 |
61.60000 +0.00 |
62.40 | 61.20 | 61.60 | 3,999 |
| 24 Nov 23 |
61.60000 -0.40 |
61.70 | 61.40 | 61.60 | 352 |
| 23 Nov 23 |
62.00000 +0.40 |
62.20 | 60.90 | 62.10 | 1,931 |
| 22 Nov 23 |
61.60000 +0.20 |
61.90 | 60.60 | 61.10 | 3,540 |
| 21 Nov 23 |
61.40000 -2.00 |
63.60 | 60.80 | 63.50 | 6,057 |
| 20 Nov 23 |
63.40000 +1.50 |
63.50 | 60.60 | 62.00 | 15,917 |
| 17 Nov 23 |
61.90000 +0.70 |
62.40 | 61.70 | 61.70 | 2,382 |
| 16 Nov 23 |
61.20000 -3.40 |
65.20 | 60.80 | 65.20 | 5,388 |
| 15 Nov 23 |
64.60000 -0.30 |
65.40 | 63.80 | 64.90 | 2,675 |
| 14 Nov 23 |
64.90000 +1.20 |
65.50 | 62.60 | 64.00 | 14,807 |
| 13 Nov 23 |
63.70000 +1.40 |
64.00 | 60.90 | 61.40 | 7,260 |
| 10 Nov 23 |
62.30000 -2.00 |
63.50 | 61.50 | 63.50 | 10,635 |
| 09 Nov 23 |
64.30000 +2.70 |
64.50 | 61.00 | 61.40 | 13,277 |
| 08 Nov 23 |
61.60000 +0.10 |
62.50 | 61.30 | 61.50 | 5,453 |
| 07 Nov 23 |
61.50000 +1.30 |
61.60 | 60.40 | 60.60 | 1,768 |
| 06 Nov 23 |
60.20000 -0.10 |
61.00 | 58.70 | 59.80 | 5,518 |
| 03 Nov 23 |
60.30000 -0.40 |
60.80 | 59.40 | 60.50 | 6,013 |
| 02 Nov 23 |
60.70000 +2.10 |
61.40 | 58.70 | 58.80 | 14,424 |
| 01 Nov 23 |
58.60000 +2.90 |
58.80 | 55.80 | 56.20 | 6,187 |
| 31 Oct 23 |
55.70000 +1.60 |
56.80 | 54.50 | 54.50 | 10,405 |
| 30 Oct 23 |
54.10000 -0.20 |
54.70 | 54.00 | 54.20 | 6,204 |
| 27 Oct 23 |
54.30000 +1.00 |
54.60 | 52.80 | 52.80 | 12,821 |
| 26 Oct 23 |
53.30000 -0.30 |
54.20 | 52.10 | 53.10 | 14,187 |
| 25 Oct 23 |
53.60000 +0.70 |
54.20 | 52.80 | 53.00 | 18,709 |
| 24 Oct 23 |
52.90000 +1.50 |
53.60 | 51.30 | 51.30 | 11,040 |
| 23 Oct 23 |
51.40000 -0.80 |
52.00 | 50.50 | 52.00 | 8,319 |
| 20 Oct 23 |
52.20000 +0.70 |
52.70 | 49.75 | 50.90 | 8,150 |
| 19 Oct 23 |
51.50000 -2.80 |
54.60 | 51.20 | 54.30 | 4,662 |
| 18 Oct 23 |
54.30000 +0.30 |
54.50 | 54.00 | 54.50 | 4,538 |
| 17 Oct 23 |
54.00000 -0.80 |
54.70 | 53.70 | 54.70 | 6,831 |
| 16 Oct 23 |
54.80000 -1.40 |
56.60 | 54.40 | 56.60 | 4,452 |
| 13 Oct 23 |
56.20000 -2.10 |
58.80 | 56.00 | 58.80 | 10,293 |
| 12 Oct 23 |
58.30000 +3.10 |
58.70 | 55.60 | 55.60 | 18,024 |
| 11 Oct 23 |
55.20000 -1.00 |
56.40 | 55.00 | 56.00 | 7,973 |
| 10 Oct 23 |
56.20000 +6.00 |
56.50 | 52.00 | 52.00 | 13,833 |
| 09 Oct 23 |
50.20000 -2.60 |
51.90 | 49.70 | 51.90 | 12,260 |
| 06 Oct 23 |
52.80000 +1.40 |
53.10 | 49.70 | 51.60 | 16,054 |
| 05 Oct 23 |
51.40000 -3.10 |
54.30 | 51.40 | 54.10 | 17,159 |
| 04 Oct 23 |
54.50000 -1.70 |
55.80 | 54.50 | 55.80 | 4,133 |
| 03 Oct 23 |
56.20000 -1.10 |
57.40 | 55.80 | 57.40 | 4,742 |
| 02 Oct 23 |
57.30000 -1.00 |
58.90 | 56.90 | 58.50 | 7,633 |
| 29 Sep 23 |
58.30000 +1.80 |
59.00 | 58.00 | 58.80 | 6,534 |
| 28 Sep 23 |
56.50000 -0.80 |
57.60 | 56.30 | 57.60 | 2,705 |
| 27 Sep 23 |
57.30000 +0.50 |
58.00 | 56.80 | 56.80 | 5,021 |
| 26 Sep 23 |
56.80000 +1.90 |
56.90 | 54.60 | 55.30 | 6,073 |
| 25 Sep 23 |
54.90000 -2.90 |
57.60 | 53.50 | 57.60 | 22,069 |
| 22 Sep 23 |
57.80000 +0.20 |
58.20 | 57.30 | 57.60 | 1,915 |
| 21 Sep 23 |
57.60000 -1.40 |
60.50 | 57.50 | 58.90 | 10,851 |
| 20 Sep 23 |
59.00000 +0.60 |
59.10 | 58.30 | 58.40 | 1,542 |
| 19 Sep 23 |
58.40000 +0.20 |
58.80 | 57.50 | 58.00 | 1,886 |
| 18 Sep 23 |
58.20000 -1.80 |
60.50 | 58.00 | 60.50 | 4,785 |
| 15 Sep 23 |
60.00000 +0.70 |
61.20 | 59.80 | 59.80 | 5,294 |
| 14 Sep 23 |
59.30000 +1.00 |
59.40 | 58.20 | 59.00 | 1,109 |
| 13 Sep 23 |
58.30000 -0.60 |
59.60 | 58.20 | 59.10 | 1,660 |
| 12 Sep 23 |
58.90000 +0.80 |
59.20 | 58.30 | 58.90 | 1,487 |
| 11 Sep 23 |
58.10000 +0.30 |
58.20 | 56.80 | 57.40 | 4,692 |
| 08 Sep 23 |
57.80000 -1.70 |
60.20 | 57.40 | 60.20 | 3,737 |
| 07 Sep 23 |
59.50000 -0.40 |
60.40 | 59.40 | 60.30 | 2,170 |
| 06 Sep 23 |
59.90000 -0.70 |
60.90 | 59.80 | 60.90 | 2,353 |
| 05 Sep 23 |
60.60000 +0.40 |
61.10 | 59.50 | 60.40 | 5,899 |
| 04 Sep 23 |
60.20000 -0.30 |
60.90 | 60.10 | 60.90 | 2,636 |
| 01 Sep 23 |
60.50000 -0.90 |
61.40 | 59.60 | 61.40 | 7,785 |
| 31 Aug 23 |
61.40000 +0.10 |
61.60 | 60.60 | 61.60 | 9,304 |
| 30 Aug 23 |
61.30000 +0.00 |
63.00 | 61.00 | 62.70 | 8,167 |
| 29 Aug 23 |
61.30000 +0.50 |
62.40 | 60.40 | 61.00 | 10,392 |
| 28 Aug 23 |
60.80000 +0.10 |
62.20 | 60.70 | 61.00 | 6,603 |
| 25 Aug 23 |
60.70000 -0.20 |
62.40 | 60.10 | 61.40 | 13,508 |
| 24 Aug 23 |
60.90000 -0.10 |
63.80 | 60.80 | 61.70 | 5,643 |
| 23 Aug 23 |
61.00000 +0.20 |
61.40 | 60.30 | 60.30 | 2,310 |
| 22 Aug 23 |
60.80000 +1.10 |
60.80 | 59.90 | 60.00 | 913 |
| 21 Aug 23 |
59.70000 -1.10 |
61.00 | 59.50 | 61.00 | 2,098 |
| 18 Aug 23 |
60.80000 -2.10 |
62.60 | 60.60 | 62.60 | 7,221 |
| 17 Aug 23 |
62.90000 -2.60 |
65.20 | 62.90 | 65.20 | 3,104 |
| 16 Aug 23 |
65.50000 -1.40 |
67.20 | 65.10 | 67.20 | 1,686 |
| 15 Aug 23 |
66.90000 -1.90 |
69.10 | 65.60 | 69.10 | 2,079 |
| 14 Aug 23 |
68.80000 -0.20 |
69.10 | 68.40 | 69.00 | 3,809 |
| 11 Aug 23 |
69.00000 +0.30 |
69.60 | 68.50 | 69.10 | 8,476 |
| 10 Aug 23 |
68.70000 +1.60 |
69.00 | 66.40 | 66.40 | 6,965 |
| 09 Aug 23 |
67.10000 +1.00 |
67.90 | 66.20 | 66.80 | 3,722 |
| 08 Aug 23 |
66.10000 -1.20 |
66.90 | 65.60 | 66.90 | 6,546 |
| 07 Aug 23 |
67.30000 +0.40 |
69.20 | 67.00 | 67.00 | 9,319 |
| 04 Aug 23 |
66.90000 +1.30 |
67.40 | 65.60 | 65.60 | 10,118 |
| 03 Aug 23 |
65.60000 -0.60 |
66.60 | 64.90 | 66.60 | 9,559 |
| 02 Aug 23 |
66.20000 -0.30 |
66.60 | 65.00 | 66.30 | 4,124 |
| 01 Aug 23 |
66.50000 -0.30 |
67.50 | 66.20 | 67.30 | 4,696 |
| 31 Jul 23 |
66.80000 +1.20 |
67.00 | 66.10 | 66.10 | 3,983 |
| 28 Jul 23 |
65.60000 -0.20 |
67.20 | 65.60 | 66.10 | 5,730 |
| 27 Jul 23 |
65.80000 +1.30 |
67.00 | 65.30 | 65.40 | 7,955 |
| 26 Jul 23 |
64.50000 -0.10 |
65.10 | 64.30 | 64.80 | 2,785 |
| 25 Jul 23 |
64.60000 +1.10 |
64.60 | 62.50 | 63.30 | 5,221 |
| 24 Jul 23 |
63.50000 -0.10 |
63.90 | 63.00 | 63.40 | 5,764 |
| 21 Jul 23 |
63.60000 -0.20 |
64.00 | 62.80 | 63.50 | 1,915 |
| 20 Jul 23 |
63.80000 +0.40 |
65.00 | 62.60 | 62.80 | 10,380 |
| 19 Jul 23 |
63.40000 +3.90 |
64.90 | 59.70 | 59.70 | 20,666 |
| 18 Jul 23 |
59.50000 +0.70 |
59.70 | 58.00 | 58.60 | 3,417 |
| 17 Jul 23 |
58.80000 +0.10 |
60.30 | 57.90 | 59.00 | 15,879 |
| 14 Jul 23 |
58.70000 -0.50 |
60.30 | 58.70 | 59.20 | 8,982 |
| 13 Jul 23 |
59.20000 +0.70 |
60.40 | 58.40 | 58.60 | 8,467 |
| 12 Jul 23 |
58.50000 +1.40 |
59.00 | 57.20 | 57.20 | 3,763 |
| 11 Jul 23 |
57.10000 -0.40 |
58.50 | 57.00 | 57.80 | 10,329 |
| 10 Jul 23 |
57.50000 -0.90 |
58.60 | 56.10 | 58.00 | 21,497 |
| 07 Jul 23 |
58.40000 -1.20 |
59.70 | 57.50 | 59.70 | 9,682 |
| 06 Jul 23 |
59.60000 -3.30 |
62.50 | 59.30 | 62.50 | 13,207 |
| 05 Jul 23 |
62.90000 -2.60 |
65.60 | 62.50 | 65.60 | 10,586 |
| 04 Jul 23 |
65.50000 +2.70 |
65.80 | 63.10 | 63.10 | 11,094 |
| 03 Jul 23 |
62.80000 +0.60 |
62.90 | 61.70 | 62.40 | 8,193 |
| 30 Jun 23 |
62.20000 -0.60 |
63.30 | 61.40 | 63.00 | 14,905 |
| 29 Jun 23 |
62.80000 +0.20 |
65.20 | 62.50 | 63.70 | 18,037 |
| 28 Jun 23 |
62.60000 +0.90 |
63.60 | 61.70 | 61.70 | 9,383 |
| 27 Jun 23 |
61.70000 +0.30 |
62.60 | 61.20 | 62.00 | 7,873 |
| 26 Jun 23 |
61.40000 -1.20 |
63.00 | 61.10 | 62.60 | 6,287 |
| 23 Jun 23 |
62.60000 -0.90 |
64.70 | 62.50 | 63.00 | 5,231 |
| 22 Jun 23 |
63.50000 +0.10 |
64.30 | 61.10 | 62.20 | 14,540 |
| 21 Jun 23 |
63.40000 -1.90 |
65.60 | 63.10 | 64.90 | 8,285 |
| 20 Jun 23 |
65.30000 -1.50 |
67.50 | 65.00 | 66.90 | 4,737 |
| 19 Jun 23 |
66.80000 -0.50 |
67.50 | 64.00 | 67.10 | 13,365 |
| 16 Jun 23 |
67.30000 +0.00 |
68.50 | 67.30 | 67.80 | 6,188 |
| 15 Jun 23 |
67.30000 -0.60 |
67.90 | 67.10 | 67.80 | 2,375 |
| 14 Jun 23 |
67.90000 +0.10 |
69.70 | 67.50 | 68.30 | 6,861 |
| 13 Jun 23 |
67.80000 -1.60 |
69.50 | 67.50 | 69.30 | 7,380 |
| 12 Jun 23 |
69.40000 -1.30 |
71.10 | 69.00 | 70.40 | 3,975 |
| 09 Jun 23 |
70.70000 +0.60 |
71.20 | 70.10 | 70.20 | 3,766 |
| 08 Jun 23 |
70.10000 -0.90 |
71.30 | 70.00 | 70.70 | 5,720 |
| 07 Jun 23 |
71.00000 +0.60 |
71.40 | 69.70 | 70.70 | 11,686 |
| 06 Jun 23 |
70.40000 -0.10 |
71.00 | 70.00 | 70.40 | 11,842 |
| 05 Jun 23 |
70.50000 -1.30 |
72.10 | 70.50 | 71.80 | 5,353 |
| 02 Jun 23 |
71.80000 +0.50 |
73.60 | 70.60 | 71.60 | 10,602 |
| 01 Jun 23 |
71.30000 -4.00 |
75.40 | 68.60 | 75.40 | 31,691 |
| 31 May 23 |
75.30000 +0.30 |
76.80 | 73.60 | 75.00 | 235,482 |
| 30 May 23 |
75.00000 -3.40 |
78.00 | 75.00 | 78.00 | 21,686 |
| 29 May 23 |
78.40000 +1.70 |
78.80 | 75.70 | 76.10 | 12,920 |
| 26 May 23 |
76.70000 -2.00 |
79.50 | 75.30 | 79.00 | 21,702 |
| 25 May 23 |
78.70000 +1.90 |
78.90 | 76.30 | 76.30 | 15,568 |
| 24 May 23 |
76.80000 -1.70 |
78.10 | 76.30 | 78.10 | 9,586 |
| 23 May 23 |
78.50000 +0.00 |
79.50 | 77.20 | 78.10 | 16,889 |
| 22 May 23 |
78.50000 +0.80 |
79.40 | 77.80 | 79.40 | 24,982 |
| 19 May 23 |
77.70000 +0.10 |
78.10 | 76.90 | 77.50 | 7,423 |
| 18 May 23 |
77.60000 -0.10 |
78.30 | 77.00 | 78.00 | 4,361 |
| 17 May 23 |
77.70000 -1.40 |
79.50 | 76.10 | 78.30 | 12,816 |
| 16 May 23 |
79.10000 +0.20 |
81.10 | 78.50 | 78.60 | 18,867 |
| 15 May 23 |
78.90000 +0.30 |
79.70 | 76.50 | 77.00 | 22,182 |
| 12 May 23 |
78.60000 +11.40 |
78.70 | 67.30 | 67.70 | 58,641 |
| 11 May 23 |
67.20000 -4.80 |
71.50 | 66.70 | 71.50 | 9,740 |
| 10 May 23 |
72.00000 +0.20 |
73.20 | 70.70 | 71.50 | 16,041 |
| 09 May 23 |
71.80000 +2.00 |
72.10 | 69.60 | 70.20 | 9,509 |
| 08 May 23 |
69.80000 -2.10 |
72.30 | 68.50 | 72.30 | 10,009 |
| 05 May 23 |
71.90000 +4.50 |
72.30 | 66.90 | 67.00 | 16,335 |
| 04 May 23 |
67.40000 +0.90 |
67.70 | 65.80 | 66.30 | 4,367 |
| 03 May 23 |
66.50000 -3.10 |
69.90 | 66.40 | 69.90 | 7,717 |
| 02 May 23 |
69.60000 -0.40 |
72.20 | 69.50 | 70.80 | 12,390 |
| 28 Apr 23 |
70.00000 +0.40 |
71.10 | 69.60 | 70.20 | 19,482 |
| 27 Apr 23 |
69.60000 +0.10 |
72.30 | 69.20 | 71.40 | 23,140 |
| 26 Apr 23 |
69.50000 +0.90 |
70.00 | 67.40 | 68.30 | 18,338 |
| 25 Apr 23 |
68.60000 +3.80 |
69.20 | 66.00 | 67.60 | 37,048 |
| 24 Apr 23 |
64.80000 -0.10 |
65.60 | 64.00 | 64.50 | 17,148 |
| 21 Apr 23 |
64.90000 -0.40 |
65.50 | 64.50 | 64.90 | 6,492 |
| 20 Apr 23 |
65.30000 -0.10 |
66.00 | 64.80 | 65.90 | 7,635 |
| 19 Apr 23 |
65.40000 -0.50 |
66.30 | 64.90 | 65.90 | 8,065 |
| 18 Apr 23 |
65.90000 -0.20 |
66.90 | 65.50 | 66.10 | 8,435 |
| 17 Apr 23 |
66.10000 -0.40 |
67.00 | 65.50 | 67.00 | 6,742 |
| 14 Apr 23 |
66.50000 -0.10 |
67.10 | 66.20 | 66.20 | 4,195 |
| 13 Apr 23 |
66.60000 -0.30 |
68.30 | 66.20 | 66.60 | 13,317 |
| 12 Apr 23 |
66.90000 +0.50 |
67.40 | 65.20 | 66.10 | 11,240 |
| 11 Apr 23 |
66.40000 +1.00 |
66.70 | 65.30 | 65.80 | 6,141 |
| 06 Apr 23 |
65.40000 +0.40 |
66.20 | 64.50 | 65.20 | 6,808 |
| 05 Apr 23 |
65.00000 -0.80 |
65.60 | 63.80 | 65.60 | 11,470 |
| 04 Apr 23 |
65.80000 +0.00 |
66.40 | 65.00 | 65.90 | 6,230 |
| 03 Apr 23 |
65.80000 -1.00 |
66.60 | 65.50 | 66.60 | 6,330 |
| 31 Mar 23 |
66.80000 -0.20 |
67.80 | 66.30 | 67.30 | 10,212 |
| 30 Mar 23 |
67.00000 -1.50 |
69.20 | 66.60 | 69.20 | 9,894 |
| 29 Mar 23 |
68.50000 +1.00 |
69.60 | 66.70 | 67.90 | 16,068 |
| 28 Mar 23 |
67.50000 -1.10 |
69.00 | 65.00 | 69.00 | 37,161 |
| 27 Mar 23 |
68.60000 +1.30 |
70.10 | 67.50 | 68.00 | 15,532 |
| 24 Mar 23 |
67.30000 -3.10 |
71.50 | 65.80 | 70.20 | 49,956 |
| 23 Mar 23 |
70.40000 -1.20 |
71.50 | 70.00 | 71.00 | 4,249 |
| 22 Mar 23 |
71.60000 +0.20 |
72.30 | 71.00 | 71.50 | 7,700 |
| 21 Mar 23 |
71.40000 -0.60 |
74.20 | 70.90 | 71.60 | 16,126 |
| 20 Mar 23 |
72.00000 +1.40 |
72.20 | 69.00 | 70.40 | 9,231 |
| 17 Mar 23 |
70.60000 -0.60 |
73.30 | 69.60 | 70.80 | 23,606 |
| 16 Mar 23 |
71.20000 +1.80 |
71.60 | 69.60 | 70.10 | 13,037 |
| 15 Mar 23 |
69.40000 -3.20 |
74.50 | 69.00 | 73.30 | 19,482 |
| 14 Mar 23 |
72.60000 +2.20 |
73.70 | 70.60 | 70.60 | 14,223 |
| 13 Mar 23 |
70.40000 -2.50 |
72.00 | 68.40 | 72.00 | 30,636 |
| 10 Mar 23 |
72.90000 -1.40 |
74.20 | 72.90 | 73.00 | 10,957 |
| 09 Mar 23 |
74.30000 -0.90 |
75.90 | 73.60 | 75.30 | 16,939 |
| 08 Mar 23 |
75.20000 +0.70 |
76.90 | 74.70 | 74.80 | 6,264 |
| 07 Mar 23 |
74.50000 +1.20 |
75.80 | 72.90 | 72.90 | 22,083 |
| 06 Mar 23 |
73.30000 -4.20 |
76.90 | 72.60 | 76.90 | 43,282 |
| 03 Mar 23 |
77.50000 -0.90 |
79.20 | 77.00 | 79.10 | 3,539 |
| 02 Mar 23 |
78.40000 +0.90 |
79.10 | 77.70 | 77.70 | 8,030 |
| 01 Mar 23 |
77.50000 -0.20 |
79.20 | 77.10 | 77.60 | 10,299 |
| 28 Feb 23 |
77.70000 +0.10 |
78.50 | 76.80 | 77.50 | 7,618 |
| 27 Feb 23 |
77.60000 -1.10 |
79.20 | 76.60 | 78.20 | 11,239 |
| 24 Feb 23 |
78.70000 -2.40 |
81.10 | 78.20 | 81.10 | 7,915 |
| 23 Feb 23 |
81.10000 +0.10 |
81.70 | 80.50 | 80.80 | 3,753 |
| 22 Feb 23 |
81.00000 -2.00 |
83.60 | 80.20 | 83.40 | 7,957 |
| 21 Feb 23 |
83.00000 +1.00 |
83.50 | 81.00 | 82.10 | 10,499 |
| 20 Feb 23 |
82.00000 +0.50 |
82.60 | 80.00 | 81.50 | 6,449 |
| 17 Feb 23 |
81.50000 -0.60 |
82.10 | 80.30 | 81.80 | 8,226 |
| 16 Feb 23 |
82.10000 +0.00 |
82.50 | 81.00 | 82.50 | 6,409 |
| 15 Feb 23 |
82.10000 +2.40 |
82.80 | 79.40 | 79.40 | 14,037 |
| 14 Feb 23 |
79.70000 +0.20 |
80.80 | 78.80 | 79.00 | 4,364 |
| 13 Feb 23 |
79.50000 +1.10 |
79.80 | 77.30 | 77.90 | 10,230 |
| 10 Feb 23 |
78.40000 -1.50 |
79.40 | 78.20 | 78.70 | 7,401 |
| 09 Feb 23 |
79.90000 +1.00 |
80.50 | 78.10 | 79.00 | 10,253 |
| 08 Feb 23 |
78.90000 -0.70 |
81.40 | 78.80 | 80.00 | 9,826 |
| 07 Feb 23 |
79.60000 -0.90 |
81.30 | 79.00 | 80.40 | 18,936 |
| 06 Feb 23 |
80.50000 +1.90 |
82.30 | 79.50 | 79.50 | 14,647 |
| 03 Feb 23 |
78.60000 -1.40 |
80.50 | 78.20 | 79.10 | 38,322 |
| 02 Feb 23 |
80.00000 -1.00 |
84.40 | 79.80 | 82.40 | 63,885 |
| 01 Feb 23 |
81.00000 -2.10 |
84.50 | 81.00 | 84.50 | 17,728 |
| 31 Jan 23 |
83.10000 +1.10 |
85.40 | 80.10 | 80.60 | 18,563 |
| 30 Jan 23 |
82.00000 -5.10 |
87.10 | 80.80 | 87.10 | 21,730 |
| 27 Jan 23 |
87.10000 +0.40 |
87.70 | 86.30 | 87.40 | 6,580 |
| 26 Jan 23 |
86.70000 +0.40 |
87.60 | 86.10 | 87.40 | 5,142 |
| 25 Jan 23 |
86.30000 -1.90 |
88.00 | 86.20 | 88.00 | 3,767 |
| 24 Jan 23 |
88.20000 +1.60 |
88.40 | 86.00 | 87.00 | 4,425 |
| 23 Jan 23 |
86.60000 -0.80 |
88.10 | 86.60 | 87.70 | 3,460 |
| 20 Jan 23 |
87.40000 +1.60 |
88.00 | 86.60 | 87.20 | 5,357 |
| 19 Jan 23 |
85.80000 -1.10 |
86.90 | 85.00 | 86.50 | 6,425 |
| 18 Jan 23 |
86.90000 +0.80 |
88.40 | 85.00 | 87.10 | 11,961 |
| 17 Jan 23 |
86.10000 -3.90 |
90.70 | 86.10 | 90.70 | 10,214 |
| 16 Jan 23 |
90.00000 -0.40 |
91.30 | 89.60 | 91.00 | 3,102 |
| 13 Jan 23 |
90.40000 +1.20 |
91.00 | 89.20 | 89.20 | 8,654 |
| 12 Jan 23 |
89.20000 +0.20 |
91.00 | 88.70 | 89.10 | 7,758 |
| 11 Jan 23 |
89.00000 -0.50 |
91.60 | 88.50 | 90.40 | 5,613 |
| 10 Jan 23 |
89.50000 -2.50 |
91.70 | 89.30 | 91.70 | 6,100 |
| 09 Jan 23 |
92.00000 -0.50 |
94.10 | 90.10 | 92.00 | 15,955 |
| 06 Jan 23 |
92.50000 +4.00 |
93.00 | 88.90 | 89.10 | 15,528 |
| 05 Jan 23 |
88.50000 +0.90 |
89.60 | 87.00 | 87.00 | 4,895 |
| 04 Jan 23 |
87.60000 +1.10 |
89.70 | 86.30 | 87.60 | 7,120 |
| 03 Jan 23 |
86.50000 -1.90 |
91.60 | 86.30 | 88.40 | 12,295 |
| 02 Jan 23 |
88.40000 +1.90 |
88.70 | 86.70 | 87.00 | 2,217 |
| 30 Dec 22 |
86.50000 +0.30 |
86.80 | 85.90 | 86.20 | 4,187 |
| 29 Dec 22 |
86.20000 +1.20 |
86.80 | 84.60 | 84.60 | 4,009 |
| 28 Dec 22 |
85.00000 -1.70 |
87.00 | 84.70 | 86.90 | 4,397 |
| 27 Dec 22 |
86.70000 +0.70 |
87.00 | 85.70 | 86.30 | 4,686 |
| 23 Dec 22 |
86.00000 +0.90 |
86.50 | 84.60 | 85.70 | 9,665 |
| 22 Dec 22 |
85.10000 -2.00 |
88.30 | 85.10 | 87.80 | 8,564 |
| 21 Dec 22 |
87.10000 -1.80 |
89.50 | 86.90 | 89.40 | 4,935 |
| 20 Dec 22 |
88.90000 -1.10 |
89.80 | 88.10 | 88.80 | 4,380 |
| 19 Dec 22 |
90.00000 +0.10 |
90.00 | 88.70 | 89.50 | 12,378 |
| 16 Dec 22 |
89.90000 +7.00 |
91.60 | 85.30 | 85.70 | 26,699 |
| 15 Dec 22 |
82.90000 -3.20 |
85.50 | 82.20 | 85.50 | 9,917 |
| 14 Dec 22 |
86.10000 -0.80 |
86.80 | 85.10 | 86.20 | 3,192 |
| 13 Dec 22 |
86.90000 -1.70 |
88.70 | 86.10 | 88.70 | 7,548 |
| 12 Dec 22 |
88.60000 +1.60 |
88.60 | 86.30 | 87.00 | 8,573 |
| 09 Dec 22 |
87.00000 +2.70 |
87.00 | 83.80 | 84.40 | 7,439 |
| 08 Dec 22 |
84.30000 +1.40 |
85.20 | 82.30 | 83.70 | 6,258 |
| 07 Dec 22 |
82.90000 -0.10 |
84.00 | 82.10 | 82.60 | 4,763 |
| 06 Dec 22 |
83.00000 -1.60 |
84.90 | 83.00 | 84.60 | 8,444 |
| 05 Dec 22 |
84.60000 +0.30 |
85.40 | 82.90 | 84.50 | 9,141 |
| 02 Dec 22 |
84.30000 +0.80 |
85.00 | 82.70 | 83.90 | 9,428 |
| 01 Dec 22 |
83.50000 -0.10 |
85.00 | 82.50 | 83.60 | 7,592 |
| 30 Nov 22 |
83.60000 +2.00 |
83.60 | 80.60 | 81.40 | 14,842 |
| 29 Nov 22 |
81.60000 +0.20 |
81.90 | 79.10 | 81.10 | 5,049 |
| 28 Nov 22 |
81.40000 -0.90 |
82.80 | 80.50 | 82.10 | 2,231 |
| 25 Nov 22 |
82.30000 -0.80 |
83.30 | 80.90 | 82.50 | 7,552 |
| 24 Nov 22 |
83.10000 +6.40 |
83.10 | 76.50 | 76.60 | 20,787 |
| 23 Nov 22 |
76.70000 -2.20 |
79.00 | 76.40 | 79.00 | 6,369 |
| 22 Nov 22 |
78.90000 -0.40 |
79.50 | 77.20 | 79.30 | 6,427 |
| 21 Nov 22 |
79.30000 +0.20 |
79.70 | 77.50 | 79.30 | 3,015 |
| 18 Nov 22 |
79.10000 +0.60 |
79.70 | 76.70 | 78.00 | 10,925 |
| 17 Nov 22 |
78.50000 +4.20 |
78.50 | 73.40 | 73.80 | 30,528 |
| 16 Nov 22 |
74.30000 +1.80 |
74.30 | 72.00 | 72.50 | 9,019 |
| 15 Nov 22 |
72.50000 +0.50 |
72.70 | 71.20 | 72.70 | 1,638 |
| 14 Nov 22 |
72.00000 -0.50 |
73.40 | 71.80 | 72.80 | 3,017 |
| 11 Nov 22 |
72.50000 +0.20 |
73.00 | 71.10 | 73.00 | 3,972 |
| 10 Nov 22 |
72.30000 -2.30 |
74.80 | 72.00 | 74.70 | 4,507 |
| 09 Nov 22 |
74.60000 +0.50 |
74.60 | 73.10 | 74.40 | 5,007 |
| 08 Nov 22 |
74.10000 +0.80 |
74.50 | 73.70 | 74.00 | 3,717 |
| 07 Nov 22 |
73.30000 +1.10 |
74.00 | 72.20 | 72.20 | 2,544 |
| 04 Nov 22 |
72.20000 -0.40 |
73.70 | 70.80 | 72.00 | 4,947 |
| 03 Nov 22 |
72.60000 +0.10 |
73.60 | 71.30 | 72.70 | 6,355 |
| 02 Nov 22 |
72.50000 -0.40 |
73.60 | 72.50 | 73.20 | 1,950 |
| 01 Nov 22 |
72.90000 -1.10 |
75.00 | 72.90 | 74.90 | 3,724 |
| 31 Oct 22 |
74.00000 -0.20 |
74.30 | 72.20 | 73.00 | 5,466 |
| 28 Oct 22 |
74.20000 -0.40 |
75.00 | 72.80 | 74.10 | 2,408 |
| 27 Oct 22 |
74.60000 -1.30 |
76.00 | 74.00 | 76.00 | 6,312 |
| 26 Oct 22 |
75.90000 +1.70 |
76.50 | 73.90 | 74.40 | 9,247 |
| 25 Oct 22 |
74.20000 +1.40 |
74.30 | 72.60 | 72.60 | 2,375 |
| 24 Oct 22 |
72.80000 +0.80 |
73.90 | 71.60 | 71.60 | 2,179 |
| 21 Oct 22 |
72.00000 +1.20 |
72.60 | 69.70 | 70.10 | 4,899 |
| 20 Oct 22 |
70.80000 -1.10 |
71.20 | 70.50 | 71.20 | 983 |
| 19 Oct 22 |
71.90000 -2.30 |
74.40 | 71.60 | 74.40 | 6,613 |
| 18 Oct 22 |
74.20000 +0.80 |
74.40 | 73.00 | 73.00 | 2,655 |
| 17 Oct 22 |
73.40000 +1.60 |
73.60 | 71.40 | 72.00 | 2,356 |
| 14 Oct 22 |
71.80000 +0.80 |
72.30 | 71.40 | 71.50 | 3,821 |
| 13 Oct 22 |
71.00000 +0.10 |
71.50 | 69.10 | 71.20 | 4,870 |
| 12 Oct 22 |
70.90000 +0.80 |
71.10 | 69.70 | 70.00 | 10,701 |
| 11 Oct 22 |
70.10000 -0.80 |
70.70 | 68.90 | 70.70 | 8,603 |
| 10 Oct 22 |
70.90000 -0.20 |
71.60 | 69.70 | 70.80 | 6,166 |
| 07 Oct 22 |
71.10000 -0.40 |
72.30 | 70.90 | 72.10 | 1,968 |
| 06 Oct 22 |
71.50000 -2.30 |
74.00 | 71.50 | 74.00 | 3,920 |
| 05 Oct 22 |
73.80000 -0.30 |
74.80 | 73.10 | 74.60 | 2,787 |
| 04 Oct 22 |
74.10000 +1.90 |
74.60 | 72.90 | 72.90 | 9,765 |
| 03 Oct 22 |
72.20000 +0.60 |
72.90 | 69.70 | 70.50 | 11,914 |
| 30 Sep 22 |
71.60000 +0.70 |
72.20 | 69.60 | 70.60 | 5,302 |
| 29 Sep 22 |
70.90000 +0.20 |
71.70 | 70.30 | 71.20 | 8,204 |
| 28 Sep 22 |
70.70000 -0.20 |
71.00 | 68.40 | 69.50 | 15,928 |
| 27 Sep 22 |
70.90000 +0.00 |
71.60 | 70.60 | 71.60 | 3,096 |
| 26 Sep 22 |
70.90000 +0.30 |
72.20 | 70.10 | 70.80 | 8,042 |
| 23 Sep 22 |
70.60000 -0.40 |
71.40 | 68.70 | 70.40 | 14,820 |
| 22 Sep 22 |
71.00000 -2.30 |
73.40 | 70.30 | 71.50 | 5,739 |
| 21 Sep 22 |
73.30000 +1.30 |
73.60 | 70.90 | 71.50 | 2,958 |
| 20 Sep 22 |
72.00000 +1.70 |
72.40 | 70.40 | 71.50 | 5,809 |
| 19 Sep 22 |
70.30000 -0.50 |
72.20 | 69.50 | 71.60 | 9,815 |
| 16 Sep 22 |
70.80000 -2.00 |
73.30 | 70.40 | 72.50 | 13,026 |
| 15 Sep 22 |
72.80000 +2.30 |
73.60 | 70.40 | 70.50 | 8,980 |
| 14 Sep 22 |
70.50000 -2.40 |
72.50 | 69.10 | 72.20 | 21,950 |
| 13 Sep 22 |
72.90000 -1.90 |
75.60 | 72.70 | 74.00 | 8,409 |
| 12 Sep 22 |
74.80000 +0.30 |
76.00 | 74.10 | 75.50 | 8,780 |
| 09 Sep 22 |
74.50000 +1.00 |
74.90 | 74.00 | 74.10 | 3,928 |
| 08 Sep 22 |
73.50000 +1.30 |
74.10 | 70.90 | 73.00 | 9,730 |
| 07 Sep 22 |
72.20000 +1.10 |
73.00 | 69.20 | 72.10 | 22,517 |
| 06 Sep 22 |
71.10000 -2.90 |
73.90 | 71.00 | 73.30 | 12,718 |
| 05 Sep 22 |
74.00000 -1.00 |
74.20 | 72.00 | 72.70 | 9,319 |
| 02 Sep 22 |
75.00000 +2.30 |
75.00 | 72.30 | 72.30 | 8,325 |
| 01 Sep 22 |
72.70000 -2.80 |
74.70 | 72.10 | 74.10 | 17,659 |
| 31 Aug 22 |
75.50000 -2.50 |
77.90 | 75.00 | 77.30 | 11,621 |
| 30 Aug 22 |
78.00000 +0.90 |
80.00 | 76.50 | 76.50 | 17,303 |
| 29 Aug 22 |
77.10000 -2.90 |
79.90 | 75.00 | 79.90 | 31,447 |
| 26 Aug 22 |
80.00000 +0.30 |
81.40 | 77.90 | 80.00 | 41,081 |
| 25 Aug 22 |
79.70000 -5.10 |
85.40 | 79.60 | 84.80 | 19,325 |
| 24 Aug 22 |
84.80000 +0.40 |
85.00 | 84.40 | 84.70 | 3,410 |
| 23 Aug 22 |
84.40000 +0.40 |
85.00 | 83.10 | 83.10 | 8,305 |
| 22 Aug 22 |
84.00000 -2.40 |
86.80 | 83.10 | 86.00 | 13,075 |
| 19 Aug 22 |
86.40000 +0.40 |
87.00 | 85.10 | 86.10 | 6,617 |
| 18 Aug 22 |
86.00000 -1.10 |
87.40 | 84.50 | 87.40 | 7,694 |
| 17 Aug 22 |
87.10000 -0.20 |
87.90 | 86.40 | 87.10 | 14,771 |
| 16 Aug 22 |
87.30000 +2.80 |
87.40 | 84.70 | 85.90 | 23,543 |
| 15 Aug 22 |
84.50000 +0.80 |
84.80 | 82.50 | 83.60 | 12,473 |
| 12 Aug 22 |
83.70000 +0.30 |
84.00 | 82.20 | 83.10 | 11,672 |
| 11 Aug 22 |
83.40000 +1.80 |
83.60 | 81.50 | 81.50 | 4,073 |
| 10 Aug 22 |
81.60000 -1.20 |
83.00 | 81.50 | 83.00 | 2,882 |
| 09 Aug 22 |
82.80000 -1.30 |
84.00 | 82.20 | 82.80 | 3,140 |
| 08 Aug 22 |
84.10000 +0.80 |
84.60 | 82.60 | 83.40 | 4,434 |
| 05 Aug 22 |
83.30000 -1.30 |
84.20 | 82.20 | 84.00 | 3,232 |
| 04 Aug 22 |
84.60000 -0.70 |
86.00 | 84.10 | 86.00 | 11,791 |
| 03 Aug 22 |
85.30000 +0.90 |
86.00 | 82.60 | 85.30 | 24,100 |
| 02 Aug 22 |
84.40000 +1.40 |
84.70 | 81.90 | 82.50 | 4,108 |
| 01 Aug 22 |
83.00000 +0.40 |
84.00 | 81.30 | 83.10 | 4,035 |
| 29 Jul 22 |
82.60000 -1.40 |
85.00 | 82.20 | 84.00 | 11,963 |
| 28 Jul 22 |
84.00000 +0.40 |
84.00 | 81.20 | 84.00 | 8,789 |
| 27 Jul 22 |
83.60000 +4.20 |
83.70 | 78.70 | 79.00 | 25,778 |
| 26 Jul 22 |
79.40000 +2.40 |
80.00 | 76.20 | 76.20 | 2,453 |
| 25 Jul 22 |
77.00000 +0.50 |
78.10 | 76.50 | 77.20 | 3,959 |
| 22 Jul 22 |
76.50000 -3.10 |
80.70 | 76.50 | 79.90 | 6,098 |
| 21 Jul 22 |
79.60000 +0.70 |
80.70 | 79.20 | 79.20 | 7,582 |
| 20 Jul 22 |
78.90000 -0.70 |
79.90 | 78.20 | 79.30 | 3,312 |
| 19 Jul 22 |
79.60000 +3.80 |
79.60 | 75.00 | 75.90 | 9,391 |
| 18 Jul 22 |
75.80000 +0.80 |
76.00 | 75.00 | 75.00 | 1,428 |
| 15 Jul 22 |
75.00000 +2.30 |
75.70 | 73.50 | 73.50 | 8,846 |
| 14 Jul 22 |
72.70000 -1.80 |
74.50 | 72.60 | 73.20 | 4,004 |
| 13 Jul 22 |
74.50000 +0.50 |
75.00 | 72.90 | 73.80 | 6,730 |
| 12 Jul 22 |
74.00000 -1.80 |
75.00 | 73.90 | 75.00 | 4,293 |
| 11 Jul 22 |
75.80000 +1.10 |
76.90 | 73.90 | 73.90 | 2,673 |
| 08 Jul 22 |
74.70000 -1.10 |
75.30 | 74.00 | 74.80 | 3,101 |
| 07 Jul 22 |
75.80000 +1.50 |
75.90 | 74.80 | 75.30 | 4,240 |
| 06 Jul 22 |
74.30000 -2.00 |
77.10 | 72.90 | 76.30 | 9,457 |
| 05 Jul 22 |
76.30000 -2.20 |
78.40 | 74.60 | 78.30 | 6,721 |
| 04 Jul 22 |
78.50000 +1.10 |
78.80 | 76.90 | 77.40 | 7,402 |
| 01 Jul 22 |
77.40000 +0.90 |
77.80 | 75.80 | 77.00 | 4,914 |
| 30 Jun 22 |
76.50000 -0.50 |
77.60 | 74.90 | 77.60 | 8,144 |
| 29 Jun 22 |
77.00000 -2.50 |
81.00 | 76.70 | 79.70 | 19,003 |
| 28 Jun 22 |
79.50000 +2.50 |
79.80 | 77.00 | 77.00 | 7,304 |
| 27 Jun 22 |
77.00000 -0.40 |
79.20 | 75.80 | 76.60 | 8,156 |
| 24 Jun 22 |
77.40000 +2.50 |
81.40 | 75.60 | 75.90 | 24,326 |
| 23 Jun 22 |
74.90000 +1.30 |
75.50 | 73.20 | 74.90 | 2,416 |
| 22 Jun 22 |
73.60000 -3.60 |
77.00 | 72.60 | 77.00 | 12,746 |
| 21 Jun 22 |
77.20000 +0.50 |
80.00 | 76.70 | 76.90 | 11,331 |
| 20 Jun 22 |
76.70000 +2.70 |
77.40 | 73.10 | 73.10 | 4,497 |
| 17 Jun 22 |
74.00000 +4.00 |
75.80 | 71.20 | 71.20 | 9,203 |
| 16 Jun 22 |
70.00000 -3.00 |
73.70 | 69.70 | 73.70 | 8,063 |
| 15 Jun 22 |
73.00000 +2.00 |
73.70 | 71.60 | 72.40 | 6,321 |
| 14 Jun 22 |
71.00000 -1.10 |
74.50 | 70.90 | 74.50 | 7,599 |
| 13 Jun 22 |
72.10000 -2.90 |
76.20 | 71.80 | 74.40 | 10,293 |
| 10 Jun 22 |
75.00000 -5.10 |
80.50 | 74.50 | 80.50 | 22,975 |
| 09 Jun 22 |
80.10000 -2.10 |
83.50 | 79.40 | 82.10 | 17,912 |
| 08 Jun 22 |
82.20000 +3.00 |
82.60 | 79.60 | 79.80 | 19,801 |
| 07 Jun 22 |
79.20000 -0.20 |
79.80 | 77.20 | 78.60 | 10,693 |
| 06 Jun 22 |
79.40000 +0.90 |
80.00 | 78.60 | 78.60 | 3,719 |
| 03 Jun 22 |
78.50000 +0.30 |
81.00 | 78.00 | 78.40 | 12,985 |
| 02 Jun 22 |
78.20000 +4.20 |
78.50 | 74.50 | 74.50 | 21,922 |
| 01 Jun 22 |
74.00000 -0.20 |
74.60 | 73.10 | 74.40 | 3,531 |
| 31 May 22 |
74.20000 +0.80 |
74.50 | 72.60 | 73.80 | 6,317 |
| 30 May 22 |
73.40000 -0.90 |
74.60 | 73.00 | 73.90 | 9,128 |
| 27 May 22 |
74.30000 +1.50 |
74.60 | 72.70 | 73.00 | 6,625 |
| 26 May 22 |
72.80000 +1.20 |
73.00 | 71.60 | 72.50 | 1,705 |
| 25 May 22 |
71.60000 -0.20 |
74.00 | 71.40 | 72.10 | 5,195 |
| 24 May 22 |
71.80000 -1.40 |
73.40 | 70.30 | 72.60 | 12,419 |
| 23 May 22 |
73.20000 -1.80 |
76.00 | 72.50 | 75.90 | 6,976 |
| 20 May 22 |
75.00000 +1.90 |
75.70 | 72.10 | 72.10 | 21,076 |
| 19 May 22 |
73.10000 +3.60 |
73.40 | 65.10 | 67.30 | 13,828 |
| 18 May 22 |
69.50000 +1.50 |
72.00 | 69.50 | 69.70 | 18,402 |
| 17 May 22 |
68.00000 +5.20 |
68.80 | 62.50 | 62.80 | 29,140 |
| 16 May 22 |
62.80000 -0.10 |
63.20 | 62.00 | 63.20 | 2,932 |
| 13 May 22 |
62.90000 +0.30 |
64.00 | 62.00 | 62.60 | 7,090 |
| 12 May 22 |
62.60000 +0.50 |
62.70 | 59.90 | 61.60 | 10,682 |
| 11 May 22 |
62.10000 -1.40 |
63.50 | 61.40 | 63.00 | 7,000 |
| 10 May 22 |
63.50000 +0.70 |
63.50 | 62.50 | 62.70 | 3,772 |
| 09 May 22 |
62.80000 +0.00 |
63.60 | 61.20 | 62.30 | 9,009 |
| 06 May 22 |
62.80000 -0.30 |
63.90 | 62.40 | 63.90 | 5,462 |
| 05 May 22 |
63.10000 -1.90 |
65.90 | 63.10 | 65.90 | 4,418 |
| 04 May 22 |
65.00000 -0.20 |
66.30 | 64.40 | 65.20 | 3,897 |
| 03 May 22 |
65.20000 +1.20 |
65.30 | 64.20 | 64.60 | 1,592 |
| 02 May 22 |
64.00000 -1.60 |
65.80 | 64.00 | 65.80 | 1,338 |
| 29 Apr 22 |
65.60000 +1.90 |
65.90 | 64.00 | 64.00 | 6,547 |
| 28 Apr 22 |
63.70000 +0.30 |
64.50 | 63.10 | 63.80 | 5,099 |
| 27 Apr 22 |
63.40000 -1.00 |
65.00 | 62.70 | 64.30 | 4,676 |
| 26 Apr 22 |
64.40000 -2.60 |
67.00 | 64.40 | 66.90 | 12,869 |
| 25 Apr 22 |
67.00000 +1.80 |
67.00 | 63.60 | 63.70 | 11,817 |
| 22 Apr 22 |
65.20000 +0.10 |
65.70 | 64.30 | 65.00 | 2,941 |
| 21 Apr 22 |
65.10000 +0.50 |
65.60 | 64.10 | 64.10 | 3,222 |
| 20 Apr 22 |
64.60000 -0.10 |
65.00 | 64.00 | 64.20 | 3,221 |
| 19 Apr 22 |
64.70000 -1.30 |
66.40 | 64.50 | 66.40 | 2,567 |
| 14 Apr 22 |
66.00000 -1.70 |
69.00 | 64.00 | 68.00 | 39,124 |
| 13 Apr 22 |
67.70000 +0.80 |
67.80 | 66.30 | 67.80 | 6,562 |
| 12 Apr 22 |
66.90000 +2.90 |
67.50 | 62.70 | 63.50 | 14,339 |
| 11 Apr 22 |
64.00000 -4.00 |
68.40 | 63.50 | 67.80 | 16,456 |
| 08 Apr 22 |
68.00000 +4.50 |
69.00 | 64.00 | 64.50 | 25,960 |
| 07 Apr 22 |
63.50000 +0.20 |
64.00 | 62.50 | 63.30 | 12,318 |
| 06 Apr 22 |
63.30000 +0.30 |
63.50 | 61.60 | 62.90 | 11,418 |
| 05 Apr 22 |
63.00000 -0.50 |
64.00 | 62.30 | 63.50 | 7,248 |
| 04 Apr 22 |
63.50000 +1.40 |
64.10 | 61.00 | 61.90 | 12,583 |
| 01 Apr 22 |
62.10000 +0.80 |
62.80 | 60.00 | 60.70 | 11,220 |
| 31 Mar 22 |
61.30000 -0.20 |
63.00 | 60.60 | 61.00 | 21,538 |
| 30 Mar 22 |
61.50000 +6.40 |
62.60 | 59.00 | 61.10 | 43,177 |
| 29 Mar 22 |
55.10000 -0.50 |
57.00 | 55.00 | 56.00 | 5,320 |
| 28 Mar 22 |
55.60000 +2.10 |
56.10 | 54.00 | 54.00 | 7,662 |
| 25 Mar 22 |
53.50000 +1.30 |
55.30 | 52.00 | 52.20 | 7,881 |
| 24 Mar 22 |
52.20000 -0.40 |
55.10 | 52.20 | 52.80 | 9,374 |
| 23 Mar 22 |
52.60000 +0.40 |
53.20 | 51.70 | 52.20 | 2,352 |
| 22 Mar 22 |
52.20000 +0.20 |
52.40 | 50.90 | 51.10 | 2,379 |
| 21 Mar 22 |
52.00000 -0.10 |
52.30 | 51.20 | 52.30 | 684 |
| 18 Mar 22 |
52.10000 +0.60 |
52.60 | 51.00 | 51.00 | 1,829 |
| 17 Mar 22 |
51.50000 +1.90 |
54.50 | 50.80 | 51.00 | 8,932 |
| 16 Mar 22 |
49.60000 +0.60 |
52.60 | 48.95 | 49.15 | 6,707 |
| 15 Mar 22 |
49.00000 +1.30 |
49.00 | 47.00 | 47.95 | 4,511 |
| 14 Mar 22 |
47.70000 +2.80 |
48.40 | 44.80 | 44.80 | 4,034 |
| 11 Mar 22 |
44.90000 +0.00 |
47.15 | 44.90 | 45.10 | 3,840 |
| 10 Mar 22 |
44.90000 -0.50 |
46.15 | 44.45 | 46.15 | 4,051 |
| 09 Mar 22 |
45.40000 +1.30 |
46.75 | 44.10 | 44.15 | 9,151 |
| 08 Mar 22 |
44.10000 +0.90 |
44.75 | 42.00 | 42.50 | 6,760 |
| 07 Mar 22 |
43.20000 -2.00 |
46.35 | 41.15 | 45.20 | 17,956 |
| 04 Mar 22 |
45.20000 -3.05 |
47.65 | 45.00 | 47.15 | 10,515 |
| 03 Mar 22 |
48.25000 -1.30 |
51.50 | 47.35 | 50.80 | 2,526 |
| 02 Mar 22 |
49.55000 +0.45 |
50.40 | 48.20 | 49.50 | 4,782 |
| 01 Mar 22 |
49.10000 +1.10 |
49.50 | 47.20 | 48.15 | 5,654 |
| 28 Feb 22 |
48.00000 +0.80 |
48.20 | 45.05 | 46.50 | 3,827 |
| 25 Feb 22 |
47.20000 +1.80 |
47.35 | 45.00 | 45.05 | 4,434 |
| 24 Feb 22 |
45.40000 -0.30 |
46.95 | 43.30 | 45.00 | 15,298 |
| 23 Feb 22 |
45.70000 -1.30 |
49.80 | 45.70 | 48.20 | 5,271 |
| 22 Feb 22 |
47.00000 -1.05 |
48.35 | 44.25 | 46.00 | 19,223 |
| 21 Feb 22 |
48.05000 -2.75 |
51.00 | 48.05 | 50.20 | 6,250 |
| 18 Feb 22 |
50.80000 +0.30 |
52.20 | 49.70 | 50.10 | 4,423 |
| 17 Feb 22 |
50.50000 -2.30 |
53.90 | 50.50 | 52.60 | 1,780 |
| 16 Feb 22 |
52.80000 +0.30 |
53.80 | 52.20 | 52.20 | 1,514 |
| 15 Feb 22 |
52.50000 +0.90 |
54.00 | 52.00 | 52.00 | 1,735 |
| 14 Feb 22 |
51.60000 -4.80 |
52.70 | 50.30 | 51.40 | 13,419 |
| 11 Feb 22 |
56.40000 -0.50 |
57.00 | 55.50 | 56.20 | 2,551 |
| 10 Feb 22 |
56.90000 +2.90 |
57.00 | 54.60 | 54.60 | 6,070 |
| 09 Feb 22 |
54.00000 -1.30 |
55.10 | 53.90 | 54.30 | 3,957 |
| 08 Feb 22 |
55.30000 +0.60 |
55.30 | 53.80 | 54.60 | 2,210 |
| 07 Feb 22 |
54.70000 +3.70 |
55.00 | 50.60 | 50.60 | 9,086 |
| 04 Feb 22 |
51.00000 -1.50 |
52.70 | 50.40 | 52.50 | 4,729 |
| 03 Feb 22 |
52.50000 -2.30 |
54.90 | 52.50 | 53.90 | 8,801 |
| 02 Feb 22 |
54.80000 +6.10 |
54.80 | 48.25 | 48.25 | 15,612 |
| 01 Feb 22 |
48.70000 +0.45 |
48.70 | 48.15 | 48.65 | 2,529 |
| 31 Jan 22 |
48.25000 -1.10 |
51.00 | 48.10 | 49.80 | 4,727 |
| 28 Jan 22 |
49.35000 +2.00 |
49.55 | 47.00 | 47.40 | 5,672 |
| 27 Jan 22 |
47.35000 -1.10 |
48.65 | 46.75 | 47.65 | 1,471 |
| 26 Jan 22 |
48.45000 +3.80 |
49.00 | 45.20 | 45.75 | 11,224 |
| 25 Jan 22 |
44.65000 -0.35 |
45.70 | 43.40 | 44.90 | 9,055 |
| 24 Jan 22 |
45.00000 -2.85 |
48.85 | 44.80 | 48.05 | 20,728 |
| 21 Jan 22 |
47.85000 -2.45 |
49.60 | 47.75 | 49.20 | 2,882 |
| 20 Jan 22 |
50.30000 +0.70 |
51.10 | 47.20 | 48.25 | 7,551 |
| 19 Jan 22 |
49.60000 +3.00 |
50.10 | 46.50 | 46.50 | 11,269 |
| 18 Jan 22 |
46.60000 -1.60 |
48.45 | 46.50 | 48.45 | 5,211 |
| 17 Jan 22 |
48.20000 -0.45 |
48.70 | 47.60 | 48.20 | 3,760 |
| 14 Jan 22 |
48.65000 -0.55 |
49.60 | 48.30 | 49.50 | 4,358 |
| 13 Jan 22 |
49.20000 -1.40 |
51.00 | 49.20 | 50.00 | 1,604 |
| 12 Jan 22 |
50.60000 -0.30 |
51.30 | 50.00 | 50.10 | 1,595 |
| 11 Jan 22 |
50.90000 -0.20 |
51.50 | 50.30 | 50.40 | 1,641 |
| 10 Jan 22 |
51.10000 +2.20 |
51.10 | 48.60 | 49.50 | 9,977 |
| 07 Jan 22 |
48.90000 -2.60 |
51.00 | 48.85 | 51.00 | 11,659 |
| 06 Jan 22 |
51.50000 -0.20 |
52.20 | 51.40 | 51.50 | 3,820 |
| 05 Jan 22 |
51.70000 -1.30 |
53.60 | 51.50 | 52.70 | 9,675 |
| 04 Jan 22 |
53.00000 -2.30 |
56.30 | 52.50 | 55.10 | 17,588 |
| 03 Jan 22 |
55.30000 -3.70 |
59.50 | 55.30 | 58.90 | 4,776 |
| 30 Dec 21 |
59.00000 -0.50 |
59.00 | 56.70 | 57.30 | 11,460 |
| 29 Dec 21 |
59.50000 +2.50 |
59.50 | 55.70 | 56.30 | 11,628 |
| 28 Dec 21 |
57.00000 -1.20 |
58.50 | 56.60 | 58.40 | 4,266 |
| 27 Dec 21 |
58.20000 -0.80 |
59.90 | 58.00 | 58.70 | 4,282 |
| 23 Dec 21 |
59.00000 +2.00 |
59.40 | 56.40 | 57.20 | 7,576 |
| 22 Dec 21 |
57.00000 +0.40 |
57.90 | 56.20 | 57.00 | 3,056 |
| 21 Dec 21 |
56.60000 +0.80 |
57.30 | 55.50 | 55.70 | 5,462 |
| 20 Dec 21 |
55.80000 -0.20 |
56.80 | 54.10 | 56.50 | 10,219 |
| 17 Dec 21 |
56.00000 +0.50 |
56.70 | 55.00 | 56.00 | 9,779 |
| 16 Dec 21 |
55.50000 -4.40 |
64.70 | 55.50 | 61.50 | 48,019 |
| 15 Dec 21 |
59.90000 +7.10 |
61.00 | 56.60 | 56.60 | 49,400 |
| 14 Dec 21 |
52.80000 +0.10 |
55.50 | 50.50 | 52.70 | 14,599 |
| 13 Dec 21 |
52.70000 +2.90 |
52.90 | 49.05 | 50.80 | 8,378 |
| 10 Dec 21 |
49.80000 -3.80 |
53.20 | 49.80 | 53.00 | 18,595 |
| 09 Dec 21 |
53.60000 +6.30 |
56.20 | 48.40 | 50.20 | 35,916 |
| 08 Dec 21 |
47.30000 +1.75 |
48.20 | 44.90 | 44.90 | 10,025 |
| 07 Dec 21 |
45.55000 +1.05 |
45.80 | 44.05 | 44.80 | 10,938 |
| 06 Dec 21 |
44.50000 -1.00 |
45.90 | 44.30 | 45.30 | 8,043 |
| 03 Dec 21 |
45.50000 +1.55 |
46.30 | 42.50 | 44.10 | 14,060 |
| 02 Dec 21 |
43.95000 -1.55 |
45.30 | 43.90 | 45.30 | 3,643 |
| 01 Dec 21 |
45.50000 +0.50 |
45.50 | 43.60 | 45.35 | 4,432 |
| 30 Nov 21 |
45.00000 -0.55 |
46.20 | 44.05 | 44.05 | 6,426 |
| 29 Nov 21 |
45.55000 -2.05 |
48.15 | 44.50 | 47.25 | 11,040 |
| 26 Nov 21 |
47.60000 +0.15 |
47.95 | 46.00 | 46.90 | 16,134 |
| 25 Nov 21 |
47.45000 +0.90 |
47.60 | 46.50 | 46.55 | 2,332 |
| 24 Nov 21 |
46.55000 -0.80 |
47.30 | 46.55 | 46.80 | 1,721 |
| 23 Nov 21 |
47.35000 +0.50 |
47.35 | 44.00 | 46.05 | 19,153 |
| 22 Nov 21 |
46.85000 -0.15 |
47.40 | 45.90 | 47.00 | 10,500 |
| 19 Nov 21 |
47.00000 -2.15 |
48.65 | 46.40 | 48.30 | 15,692 |
| 18 Nov 21 |
49.15000 -0.35 |
49.60 | 48.60 | 49.20 | 5,495 |
| 17 Nov 21 |
49.50000 -1.00 |
50.80 | 49.45 | 50.00 | 1,454 |
| 16 Nov 21 |
50.50000 +1.40 |
50.70 | 49.15 | 49.15 | 3,567 |
| 15 Nov 21 |
49.10000 -0.25 |
50.10 | 49.10 | 50.10 | 1,722 |
| 12 Nov 21 |
49.35000 -0.55 |
50.00 | 49.10 | 49.10 | 423 |
| 11 Nov 21 |
49.90000 -0.20 |
50.30 | 49.30 | 49.55 | 1,491 |
| 10 Nov 21 |
50.10000 +0.50 |
50.50 | 49.30 | 49.30 | 4,751 |
| 09 Nov 21 |
49.60000 -1.40 |
51.00 | 49.60 | 50.50 | 2,360 |
| 08 Nov 21 |
51.00000 +0.80 |
51.50 | 49.45 | 50.20 | 6,464 |
| 05 Nov 21 |
50.20000 -1.20 |
52.00 | 50.20 | 51.40 | 5,185 |
| 04 Nov 21 |
51.40000 -0.30 |
52.00 | 51.10 | 52.00 | 2,762 |
| 03 Nov 21 |
51.70000 +1.00 |
53.70 | 51.00 | 51.10 | 4,559 |
| 02 Nov 21 |
50.70000 -1.00 |
52.30 | 50.50 | 51.40 | 4,689 |
| 01 Nov 21 |
51.70000 +0.70 |
53.00 | 50.20 | 51.20 | 4,141 |
| 29 Oct 21 |
51.00000 -0.80 |
51.80 | 50.40 | 51.80 | 3,231 |
| 28 Oct 21 |
51.80000 -0.80 |
52.70 | 51.60 | 52.60 | 2,849 |
| 27 Oct 21 |
52.60000 -1.50 |
54.00 | 51.70 | 54.00 | 4,871 |
| 26 Oct 21 |
54.10000 -0.40 |
56.20 | 53.70 | 53.70 | 5,646 |
| 25 Oct 21 |
54.50000 -1.50 |
56.50 | 53.80 | 55.20 | 9,158 |
| 22 Oct 21 |
56.00000 +2.00 |
56.20 | 53.80 | 54.70 | 10,166 |
| 21 Oct 21 |
54.00000 +0.50 |
54.30 | 52.70 | 53.60 | 8,302 |
| 20 Oct 21 |
53.50000 +0.20 |
54.10 | 52.70 | 53.60 | 4,412 |
| 19 Oct 21 |
53.30000 +1.90 |
55.90 | 52.60 | 54.10 | 15,614 |
| 18 Oct 21 |
51.40000 -0.80 |
52.00 | 51.20 | 51.30 | 3,372 |
| 15 Oct 21 |
52.20000 +1.40 |
53.20 | 50.40 | 51.00 | 9,860 |
| 14 Oct 21 |
50.80000 +0.85 |
50.80 | 49.80 | 49.90 | 3,208 |
| 13 Oct 21 |
49.95000 +0.10 |
50.90 | 49.80 | 49.85 | 1,843 |
| 12 Oct 21 |
49.85000 +0.05 |
50.40 | 49.80 | 49.80 | 2,464 |
| 11 Oct 21 |
49.80000 -0.05 |
50.60 | 49.80 | 49.80 | 4,131 |
| 08 Oct 21 |
49.85000 -0.10 |
52.40 | 49.85 | 50.90 | 5,938 |
| 07 Oct 21 |
49.95000 +0.15 |
50.50 | 49.50 | 50.40 | 6,223 |
| 06 Oct 21 |
49.80000 -2.30 |
52.30 | 49.50 | 52.30 | 10,273 |
| 05 Oct 21 |
52.10000 +1.40 |
53.20 | 51.00 | 51.60 | 9,164 |
| 04 Oct 21 |
50.70000 +1.75 |
54.10 | 49.00 | 51.30 | 20,971 |
| 01 Oct 21 |
48.95000 -0.55 |
50.10 | 48.40 | 49.65 | 9,912 |
| 30 Sep 21 |
49.50000 -2.50 |
52.20 | 49.00 | 51.90 | 10,351 |
| 29 Sep 21 |
52.00000 +3.00 |
52.60 | 49.20 | 49.65 | 18,856 |
| 28 Sep 21 |
49.00000 -0.90 |
51.00 | 49.00 | 50.40 | 5,863 |
| 27 Sep 21 |
49.90000 -0.70 |
51.40 | 49.55 | 50.30 | 6,467 |
| 24 Sep 21 |
50.60000 -1.20 |
51.70 | 50.00 | 51.70 | 4,920 |
| 23 Sep 21 |
51.80000 +1.85 |
51.80 | 49.95 | 49.95 | 3,932 |
| 22 Sep 21 |
49.95000 -1.05 |
52.20 | 49.70 | 50.30 | 4,565 |
| 21 Sep 21 |
51.00000 -0.80 |
53.80 | 50.20 | 51.00 | 7,356 |
| 20 Sep 21 |
51.80000 -2.90 |
54.00 | 50.50 | 54.00 | 7,669 |
| 17 Sep 21 |
54.70000 +0.40 |
54.80 | 54.00 | 54.30 | 1,465 |
| 16 Sep 21 |
54.30000 +0.50 |
54.60 | 52.70 | 53.10 | 3,442 |
| 15 Sep 21 |
53.80000 -1.60 |
55.20 | 53.60 | 54.60 | 3,680 |
| 14 Sep 21 |
55.40000 +2.20 |
55.80 | 52.30 | 53.00 | 5,448 |
| 13 Sep 21 |
53.20000 -1.30 |
54.10 | 53.00 | 54.10 | 2,354 |
| 10 Sep 21 |
54.50000 -1.10 |
56.50 | 54.30 | 54.80 | 4,004 |
| 09 Sep 21 |
55.60000 +1.60 |
56.10 | 53.50 | 53.70 | 2,521 |
| 08 Sep 21 |
54.00000 -1.50 |
56.50 | 53.70 | 55.20 | 3,954 |
| 07 Sep 21 |
55.50000 +0.30 |
56.60 | 54.40 | 56.10 | 5,721 |
| 06 Sep 21 |
55.20000 +0.20 |
56.70 | 54.00 | 55.30 | 5,313 |
| 03 Sep 21 |
55.00000 +0.50 |
56.10 | 53.50 | 54.50 | 9,416 |
| 02 Sep 21 |
54.50000 +3.00 |
54.50 | 51.20 | 51.20 | 6,578 |
| 01 Sep 21 |
51.50000 -0.50 |
52.80 | 50.30 | 52.80 | 3,083 |
| 31 Aug 21 |
52.00000 +0.00 |
53.50 | 52.00 | 52.80 | 5,289 |
| 30 Aug 21 |
52.00000 +0.30 |
52.60 | 51.20 | 51.80 | 2,552 |
| 27 Aug 21 |
51.70000 -0.10 |
52.10 | 51.30 | 51.50 | 2,130 |
| 26 Aug 21 |
51.80000 +0.70 |
52.00 | 50.50 | 51.20 | 5,234 |
| 25 Aug 21 |
51.10000 +1.25 |
52.00 | 49.20 | 49.70 | 7,583 |
| 24 Aug 21 |
49.85000 +0.45 |
49.85 | 48.45 | 48.95 | 7,906 |
| 23 Aug 21 |
49.40000 -0.90 |
50.10 | 48.00 | 49.65 | 12,919 |
| 20 Aug 21 |
50.30000 -0.10 |
50.30 | 49.00 | 50.10 | 4,213 |
| 19 Aug 21 |
50.40000 -0.80 |
51.50 | 49.65 | 51.40 | 11,040 |
| 18 Aug 21 |
51.20000 -0.90 |
52.00 | 50.50 | 52.00 | 4,365 |
| 17 Aug 21 |
52.10000 +0.40 |
52.30 | 49.85 | 51.60 | 6,979 |
| 16 Aug 21 |
51.70000 -1.00 |
52.80 | 51.50 | 52.00 | 2,430 |
| 13 Aug 21 |
52.70000 +0.50 |
53.10 | 51.40 | 52.10 | 3,767 |
| 12 Aug 21 |
52.20000 -1.40 |
54.10 | 52.10 | 53.40 | 5,955 |
| 11 Aug 21 |
53.60000 -1.90 |
56.80 | 53.60 | 55.00 | 5,187 |
| 10 Aug 21 |
55.50000 +1.50 |
56.50 | 53.20 | 53.60 | 8,978 |
| 09 Aug 21 |
54.00000 -1.40 |
56.60 | 53.40 | 56.60 | 6,560 |
| 06 Aug 21 |
55.40000 +2.80 |
57.00 | 53.90 | 55.00 | 14,364 |
| 05 Aug 21 |
52.60000 -0.50 |
52.80 | 46.95 | 51.90 | 50,759 |
| 04 Aug 21 |
53.10000 -2.20 |
55.30 | 53.10 | 55.30 | 8,610 |
| 03 Aug 21 |
55.30000 -1.20 |
57.40 | 55.10 | 57.40 | 2,837 |
| 02 Aug 21 |
56.50000 -0.80 |
58.40 | 56.50 | 57.30 | 2,758 |
| 30 Jul 21 |
57.30000 +1.20 |
57.30 | 55.50 | 55.80 | 1,736 |
| 29 Jul 21 |
56.10000 -0.10 |
56.80 | 55.60 | 56.60 | 3,705 |
| 28 Jul 21 |
56.20000 +0.50 |
56.30 | 55.00 | 55.30 | 3,913 |
| 27 Jul 21 |
55.70000 +0.50 |
58.60 | 55.00 | 55.40 | 11,851 |
| 26 Jul 21 |
55.20000 -4.00 |
58.50 | 52.90 | 58.00 | 31,743 |
| 23 Jul 21 |
59.20000 +0.70 |
59.30 | 58.40 | 59.30 | 1,822 |
| 22 Jul 21 |
58.50000 +1.10 |
59.90 | 57.30 | 57.50 | 4,410 |
| 21 Jul 21 |
57.40000 +0.10 |
58.40 | 57.10 | 57.20 | 3,786 |
| 20 Jul 21 |
57.30000 -1.00 |
59.70 | 57.30 | 59.50 | 5,843 |
| 19 Jul 21 |
58.30000 -1.80 |
60.70 | 57.60 | 60.60 | 7,123 |
| 16 Jul 21 |
60.10000 +0.50 |
61.10 | 59.30 | 59.60 | 3,125 |
| 15 Jul 21 |
59.60000 +0.20 |
60.10 | 59.50 | 59.60 | 2,963 |
| 14 Jul 21 |
59.40000 -1.40 |
60.60 | 59.40 | 60.50 | 3,032 |
| 13 Jul 21 |
60.80000 -2.00 |
62.60 | 60.50 | 61.60 | 2,968 |
| 12 Jul 21 |
62.80000 +2.80 |
62.80 | 60.70 | 61.90 | 5,192 |
| 09 Jul 21 |
60.00000 +1.10 |
60.80 | 58.40 | 59.00 | 6,945 |
| 08 Jul 21 |
58.90000 -1.60 |
60.70 | 58.20 | 60.20 | 6,890 |
| 07 Jul 21 |
60.50000 -0.10 |
61.00 | 60.10 | 60.70 | 2,795 |
| 06 Jul 21 |
60.60000 -2.00 |
63.00 | 60.20 | 62.90 | 6,136 |
| 05 Jul 21 |
62.60000 -0.50 |
63.20 | 62.60 | 63.20 | 2,926 |
| 02 Jul 21 |
63.10000 -0.20 |
64.10 | 62.60 | 63.20 | 6,085 |
| 01 Jul 21 |
63.30000 +0.20 |
63.90 | 62.70 | 63.00 | 3,174 |
| 30 Jun 21 |
63.10000 +0.10 |
64.30 | 61.40 | 63.60 | 10,297 |
| 29 Jun 21 |
63.00000 +0.00 |
64.40 | 62.50 | 63.50 | 10,594 |
| 28 Jun 21 |
63.00000 +1.10 |
64.10 | 59.00 | 59.00 | 31,268 |
| 25 Jun 21 |
61.90000 +0.50 |
61.90 | 59.60 | 61.70 | 5,802 |
| 24 Jun 21 |
61.40000 +0.50 |
62.40 | 60.50 | 60.50 | 11,264 |
| 23 Jun 21 |
60.90000 +1.70 |
61.00 | 58.00 | 59.00 | 8,978 |
| 22 Jun 21 |
59.20000 +0.10 |
59.40 | 58.30 | 59.30 | 4,201 |
| 21 Jun 21 |
59.10000 -1.90 |
60.90 | 58.50 | 60.90 | 8,210 |
| 18 Jun 21 |
61.00000 +0.60 |
62.40 | 60.30 | 60.60 | 6,388 |
| 17 Jun 21 |
60.40000 -1.30 |
61.70 | 60.20 | 61.50 | 9,323 |
| 16 Jun 21 |
61.70000 -0.50 |
62.90 | 61.20 | 62.00 | 10,755 |
| 15 Jun 21 |
62.20000 +0.00 |
63.00 | 61.50 | 62.50 | 5,411 |
| 14 Jun 21 |
62.20000 +0.80 |
62.40 | 61.30 | 61.70 | 3,355 |
| 11 Jun 21 |
61.40000 +0.50 |
62.80 | 60.70 | 60.90 | 4,212 |
| 10 Jun 21 |
60.90000 -1.10 |
62.70 | 60.90 | 62.20 | 4,296 |
| 09 Jun 21 |
62.00000 +1.90 |
62.30 | 60.00 | 60.00 | 5,050 |
| 08 Jun 21 |
60.10000 -1.90 |
62.80 | 60.00 | 61.10 | 6,002 |
| 07 Jun 21 |
62.00000 +0.60 |
62.10 | 60.60 | 61.00 | 2,393 |
| 04 Jun 21 |
61.40000 +1.40 |
62.00 | 60.80 | 60.80 | 3,213 |
| 03 Jun 21 |
60.00000 -2.00 |
62.00 | 60.00 | 62.00 | 2,928 |
| 02 Jun 21 |
62.00000 -0.80 |
62.90 | 62.00 | 62.50 | 2,037 |
| 01 Jun 21 |
62.80000 +2.00 |
63.40 | 61.50 | 61.80 | 2,941 |
| 31 May 21 |
60.80000 -2.70 |
63.20 | 60.60 | 63.00 | 3,657 |
| 28 May 21 |
63.50000 +1.20 |
64.10 | 62.40 | 62.40 | 2,887 |
| 27 May 21 |
62.30000 +0.40 |
64.60 | 61.90 | 62.80 | 8,247 |
| 26 May 21 |
61.90000 +0.70 |
62.60 | 61.50 | 61.80 | 5,739 |
| 25 May 21 |
61.20000 +1.20 |
62.10 | 59.50 | 59.60 | 7,668 |
| 21 May 21 |
60.00000 -0.50 |
60.40 | 58.90 | 60.00 | 9,409 |
| 20 May 21 |
60.50000 +3.10 |
60.50 | 57.50 | 57.50 | 6,382 |
| 19 May 21 |
57.40000 -2.00 |
60.00 | 57.40 | 59.10 | 13,523 |
| 18 May 21 |
59.40000 -1.00 |
60.90 | 59.20 | 60.30 | 9,111 |
| 17 May 21 |
60.40000 -1.40 |
62.00 | 59.60 | 60.00 | 6,280 |
| 14 May 21 |
61.80000 +0.70 |
62.40 | 61.00 | 61.00 | 2,948 |
| 13 May 21 |
61.10000 -0.90 |
62.50 | 61.10 | 62.50 | 2,385 |
| 12 May 21 |
62.00000 +1.90 |
62.20 | 59.70 | 60.00 | 3,787 |
| 11 May 21 |
60.10000 -1.70 |
61.20 | 59.30 | 60.50 | 6,277 |
| 10 May 21 |
61.80000 -0.70 |
64.00 | 61.60 | 64.00 | 3,488 |
| 07 May 21 |
62.50000 +2.00 |
62.50 | 60.10 | 60.10 | 5,165 |
| 06 May 21 |
60.50000 -4.10 |
63.60 | 60.50 | 63.50 | 13,559 |
| 05 May 21 |
64.60000 +3.60 |
64.60 | 62.20 | 63.10 | 10,146 |
| 04 May 21 |
61.00000 -5.00 |
65.30 | 61.00 | 65.00 | 8,132 |
| 03 May 21 |
66.00000 +2.20 |
66.50 | 63.30 | 64.00 | 6,759 |
| 30 Apr 21 |
63.80000 -3.60 |
67.30 | 63.80 | 67.30 | 9,063 |
| 29 Apr 21 |
67.40000 +0.40 |
67.40 | 65.00 | 66.90 | 8,982 |
| 28 Apr 21 |
67.00000 +0.80 |
67.50 | 66.20 | 66.20 | 4,730 |
| 27 Apr 21 |
66.20000 +0.30 |
67.90 | 64.60 | 67.90 | 10,745 |
| 26 Apr 21 |
65.90000 -2.10 |
68.60 | 65.70 | 68.50 | 6,044 |
| 23 Apr 21 |
68.00000 +1.50 |
69.00 | 65.70 | 66.00 | 17,083 |
| 22 Apr 21 |
66.50000 +1.30 |
66.90 | 64.70 | 65.40 | 9,241 |
| 21 Apr 21 |
65.20000 +2.10 |
65.90 | 63.10 | 63.10 | 9,712 |
| 20 Apr 21 |
63.10000 -0.10 |
64.70 | 62.80 | 63.90 | 5,951 |
| 19 Apr 21 |
63.20000 -3.40 |
67.70 | 63.20 | 66.10 | 18,541 |
| 16 Apr 21 |
66.60000 +5.10 |
66.90 | 61.70 | 61.70 | 30,153 |
| 15 Apr 21 |
61.50000 -0.80 |
62.80 | 61.00 | 61.80 | 10,267 |
| 14 Apr 21 |
62.30000 +2.10 |
62.40 | 59.30 | 60.10 | 14,399 |
| 13 Apr 21 |
60.20000 -1.60 |
62.00 | 60.20 | 62.00 | 4,534 |
| 12 Apr 21 |
61.80000 +0.50 |
62.60 | 60.70 | 61.30 | 11,344 |
| 09 Apr 21 |
61.30000 +0.60 |
63.30 | 61.00 | 61.50 | 7,546 |
| 08 Apr 21 |
60.70000 +0.10 |
62.00 | 60.10 | 60.70 | 7,473 |
| 07 Apr 21 |
60.60000 -1.10 |
62.20 | 60.40 | 62.20 | 4,801 |
| 06 Apr 21 |
61.70000 -2.50 |
64.30 | 61.70 | 64.20 | 10,122 |
| 01 Apr 21 |
64.20000 +2.80 |
64.20 | 60.80 | 60.80 | 9,694 |
| 31 Mar 21 |
61.40000 +0.40 |
61.60 | 60.20 | 61.60 | 5,235 |
| 30 Mar 21 |
61.00000 -1.40 |
62.80 | 60.80 | 62.80 | 9,052 |
| 29 Mar 21 |
62.40000 -0.80 |
64.20 | 62.40 | 63.60 | 9,063 |
| 26 Mar 21 |
63.20000 +0.40 |
65.20 | 61.80 | 62.60 | 9,838 |
| 25 Mar 21 |
62.80000 +4.20 |
64.20 | 61.00 | 63.00 | 32,117 |
| 24 Mar 21 |
58.60000 -1.60 |
61.00 | 58.60 | 61.00 | 4,879 |
| 23 Mar 21 |
60.20000 +0.80 |
61.00 | 59.00 | 60.00 | 6,067 |
| 22 Mar 21 |
59.40000 -1.20 |
60.80 | 58.80 | 60.80 | 9,283 |
| 19 Mar 21 |
60.60000 -0.40 |
62.40 | 60.00 | 60.80 | 10,096 |
| 18 Mar 21 |
61.00000 +2.20 |
61.00 | 58.20 | 58.20 | 9,200 |
| 17 Mar 21 |
58.80000 -2.00 |
61.20 | 58.80 | 61.20 | 8,072 |
| 16 Mar 21 |
60.80000 +0.60 |
63.00 | 60.20 | 60.40 | 10,231 |
| 15 Mar 21 |
60.20000 +0.00 |
61.40 | 59.60 | 60.80 | 9,224 |
| 12 Mar 21 |
60.20000 +0.00 |
60.60 | 60.00 | 60.60 | 3,601 |
| 11 Mar 21 |
60.20000 -1.60 |
62.00 | 59.60 | 61.20 | 9,285 |
| 10 Mar 21 |
61.80000 +2.20 |
62.00 | 59.60 | 61.40 | 9,394 |
| 09 Mar 21 |
59.60000 -2.60 |
63.40 | 59.40 | 63.00 | 19,565 |
| 08 Mar 21 |
62.20000 +2.00 |
64.00 | 60.20 | 61.00 | 14,055 |
| 05 Mar 21 |
60.20000 -1.60 |
62.20 | 59.60 | 61.20 | 15,460 |
| 04 Mar 21 |
61.80000 -4.00 |
65.80 | 61.40 | 65.00 | 20,391 |
| 03 Mar 21 |
65.80000 +0.00 |
68.00 | 64.40 | 67.40 | 16,143 |
| 02 Mar 21 |
65.80000 -1.20 |
68.40 | 64.80 | 67.00 | 14,417 |
| 01 Mar 21 |
67.00000 +2.40 |
71.00 | 63.80 | 68.40 | 32,995 |
| 26 Feb 21 |
64.60000 -4.20 |
67.20 | 64.20 | 66.00 | 15,132 |
| 25 Feb 21 |
68.80000 +0.20 |
72.00 | 67.20 | 71.00 | 20,349 |
| 24 Feb 21 |
68.60000 +8.60 |
70.40 | 64.00 | 67.80 | 60,441 |
| 23 Feb 21 |
60.00000 -7.40 |
66.60 | 57.00 | 66.20 | 80,560 |
| 22 Feb 21 |
67.40000 -1.20 |
70.20 | 66.20 | 68.60 | 18,337 |
| 19 Feb 21 |
68.60000 +2.00 |
69.40 | 66.00 | 66.60 | 17,590 |
| 18 Feb 21 |
66.60000 -7.80 |
77.20 | 65.60 | 73.60 | 65,734 |
| 17 Feb 21 |
74.40000 +2.00 |
74.80 | 69.20 | 71.60 | 32,561 |
| 16 Feb 21 |
72.40000 -6.20 |
79.80 | 72.40 | 79.80 | 39,605 |
| 15 Feb 21 |
78.60000 +3.40 |
79.80 | 76.60 | 77.20 | 54,110 |
| 12 Feb 21 |
75.20000 +5.60 |
75.20 | 69.40 | 69.80 | 58,986 |
| 11 Feb 21 |
69.60000 +1.40 |
69.60 | 66.60 | 67.60 | 18,218 |
| 10 Feb 21 |
68.20000 +2.20 |
68.80 | 65.00 | 65.00 | 15,773 |
| 09 Feb 21 |
66.00000 -2.20 |
68.00 | 65.80 | 68.00 | 10,084 |
| 08 Feb 21 |
68.20000 -1.00 |
68.80 | 65.80 | 67.40 | 40,685 |
| 05 Feb 21 |
69.20000 +7.60 |
69.40 | 62.00 | 62.20 | 57,504 |
| 04 Feb 21 |
61.60000 +0.20 |
63.40 | 60.20 | 60.40 | 14,981 |
| 03 Feb 21 |
61.40000 +1.20 |
61.60 | 59.60 | 59.60 | 7,668 |
| 02 Feb 21 |
60.20000 +1.00 |
61.60 | 59.40 | 59.40 | 12,416 |
| 01 Feb 21 |
59.20000 +1.20 |
60.80 | 56.40 | 56.40 | 22,984 |
| 29 Jan 21 |
58.00000 -0.40 |
59.80 | 57.60 | 59.80 | 11,639 |
| 28 Jan 21 |
58.40000 -2.20 |
60.20 | 56.20 | 60.20 | 24,091 |
| 27 Jan 21 |
60.60000 -1.00 |
61.80 | 59.60 | 61.00 | 15,707 |
| 26 Jan 21 |
61.60000 +0.40 |
62.40 | 60.60 | 60.80 | 10,987 |
| 25 Jan 21 |
61.20000 -1.00 |
63.60 | 60.60 | 63.00 | 13,475 |
| 22 Jan 21 |
62.20000 +0.20 |
62.60 | 60.60 | 61.80 | 10,534 |
| 21 Jan 21 |
62.00000 -0.80 |
63.60 | 61.20 | 63.60 | 15,052 |
| 20 Jan 21 |
62.80000 -0.60 |
65.00 | 62.60 | 63.00 | 13,758 |
| 19 Jan 21 |
63.40000 +1.20 |
65.00 | 62.00 | 63.60 | 17,043 |
| 18 Jan 21 |
62.20000 +1.00 |
62.40 | 58.80 | 61.60 | 22,490 |
| 15 Jan 21 |
61.20000 -2.40 |
64.80 | 61.20 | 63.40 | 21,787 |
| 14 Jan 21 |
63.60000 -5.20 |
69.00 | 62.20 | 69.00 | 42,894 |
| 13 Jan 21 |
68.80000 +6.80 |
69.20 | 64.00 | 64.40 | 67,727 |
| 12 Jan 21 |
62.00000 +0.00 |
63.80 | 62.00 | 63.00 | 20,181 |
| 11 Jan 21 |
62.00000 +1.20 |
63.00 | 61.00 | 61.60 | 22,705 |
| 08 Jan 21 |
60.80000 +0.80 |
61.80 | 59.00 | 60.40 | 32,245 |
| 07 Jan 21 |
60.00000 -0.40 |
61.00 | 58.40 | 60.80 | 27,392 |
| 06 Jan 21 |
60.40000 -2.00 |
63.00 | 59.80 | 62.60 | 26,076 |
| 05 Jan 21 |
62.40000 +4.40 |
63.40 | 58.20 | 59.80 | 37,272 |
| 04 Jan 21 |
58.00000 +5.00 |
60.60 | 54.00 | 54.60 | 59,673 |
| 30 Dec 20 |
53.00000 -0.40 |
54.80 | 52.40 | 53.00 | 19,971 |
| 29 Dec 20 |
53.40000 -2.60 |
53.80 | 48.20 | 52.40 | 113,870 |
| 28 Dec 20 |
56.00000 -6.80 |
61.20 | 54.60 | 61.20 | 61,927 |
| 23 Dec 20 |
62.80000 -2.80 |
66.80 | 61.40 | 66.20 | 29,888 |
| 22 Dec 20 |
65.60000 +0.80 |
67.20 | 63.80 | 64.40 | 39,382 |
| 21 Dec 20 |
64.80000 +4.80 |
64.80 | 61.60 | 63.00 | 36,701 |
| 18 Dec 20 |
60.00000 -3.20 |
63.40 | 59.00 | 62.80 | 29,610 |
| 17 Dec 20 |
63.20000 +4.80 |
65.00 | 58.80 | 59.00 | 77,625 |
| 16 Dec 20 |
58.40000 -5.80 |
65.00 | 57.20 | 64.60 | 92,683 |
| 15 Dec 20 |
64.20000 -6.40 |
70.60 | 62.60 | 64.80 | 111,846 |
| 14 Dec 20 |
70.60000 +10.60 |
72.00 | 63.20 | 63.80 | 235,205 |
| 11 Dec 20 |
60.00000 +6.80 |
60.00 | 51.40 | 56.40 | 149,675 |
| 10 Dec 20 |
53.20000 +7.20 |
61.00 | 51.20 | 59.00 | 318,682 |
| 09 Dec 20 |
46.00000 +12.40 |
48.50 | 40.10 | 40.90 | 315,932 |
| 08 Dec 20 |
33.60000 -0.50 |
35.80 | 33.50 | 33.90 | 14,000 |
| 07 Dec 20 |
34.10000 +0.50 |
34.70 | 33.10 | 33.10 | 4,172 |
| 04 Dec 20 |
33.60000 +0.80 |
33.80 | 32.70 | 33.20 | 7,161 |
| 03 Dec 20 |
32.80000 +1.10 |
33.40 | 31.60 | 31.70 | 3,505 |
| 02 Dec 20 |
31.70000 -0.80 |
32.60 | 31.10 | 32.30 | 12,398 |
| 01 Dec 20 |
32.50000 -0.40 |
32.90 | 32.30 | 32.90 | 5,114 |
| 30 Nov 20 |
32.90000 -0.20 |
33.20 | 32.40 | 33.00 | 3,242 |
| 27 Nov 20 |
33.10000 -0.60 |
35.00 | 33.10 | 33.80 | 8,706 |
| 26 Nov 20 |
33.70000 +1.00 |
33.90 | 32.40 | 32.70 | 3,497 |
| 25 Nov 20 |
32.70000 -0.80 |
33.60 | 32.70 | 33.10 | 1,901 |
| 24 Nov 20 |
33.50000 +0.30 |
33.60 | 32.80 | 33.10 | 8,230 |
| 23 Nov 20 |
33.20000 -0.50 |
33.90 | 33.00 | 33.30 | 4,981 |
| 20 Nov 20 |
33.70000 -0.30 |
34.30 | 33.20 | 33.60 | 8,305 |
| 19 Nov 20 |
34.00000 -0.20 |
34.20 | 33.10 | 34.20 | 10,578 |
| 18 Nov 20 |
34.20000 +0.60 |
34.90 | 33.50 | 33.50 | 7,629 |
| 17 Nov 20 |
33.60000 -1.60 |
35.20 | 33.50 | 35.00 | 7,706 |
| 16 Nov 20 |
35.20000 +1.00 |
35.50 | 34.50 | 35.10 | 12,928 |
| 13 Nov 20 |
34.20000 -0.30 |
35.50 | 33.70 | 34.90 | 5,049 |
| 12 Nov 20 |
34.50000 +0.50 |
34.90 | 33.50 | 33.80 | 1,814 |
| 11 Nov 20 |
34.00000 -0.20 |
35.70 | 34.00 | 34.00 | 8,823 |
| 10 Nov 20 |
34.20000 +0.70 |
34.40 | 32.70 | 33.60 | 13,305 |
| 09 Nov 20 |
33.50000 -1.10 |
36.40 | 32.40 | 35.90 | 28,062 |
| 06 Nov 20 |
34.60000 +2.40 |
34.60 | 32.50 | 32.50 | 18,033 |
| 05 Nov 20 |
32.20000 +0.20 |
32.50 | 31.60 | 32.00 | 19,916 |
| 04 Nov 20 |
32.00000 +0.20 |
32.40 | 31.10 | 31.30 | 24,182 |
| 03 Nov 20 |
31.80000 -0.40 |
32.40 | 31.70 | 31.70 | 16,320 |
| 02 Nov 20 |
32.20000 -0.70 |
33.00 | 31.80 | 32.90 | 13,040 |
| 30 Oct 20 |
32.90000 +0.10 |
32.90 | 31.80 | 32.60 | 6,183 |
| 29 Oct 20 |
32.80000 +1.40 |
33.50 | 31.20 | 31.30 | 7,745 |
| 28 Oct 20 |
31.40000 -2.70 |
33.60 | 31.30 | 33.40 | 24,976 |
| 27 Oct 20 |
34.10000 +0.80 |
34.90 | 32.60 | 33.40 | 7,417 |
| 26 Oct 20 |
33.30000 -3.20 |
35.60 | 33.20 | 35.60 | 27,371 |
| 23 Oct 20 |
36.50000 -0.30 |
37.80 | 36.20 | 37.00 | 11,600 |
| 22 Oct 20 |
36.80000 -0.10 |
36.80 | 35.20 | 36.40 | 10,812 |
| 21 Oct 20 |
36.90000 +1.30 |
37.80 | 35.70 | 35.70 | 31,754 |
| 20 Oct 20 |
35.60000 -1.40 |
36.90 | 35.60 | 36.20 | 20,626 |
| 19 Oct 20 |
37.00000 +1.90 |
37.90 | 34.90 | 36.70 | 64,227 |
| 16 Oct 20 |
35.10000 +3.10 |
35.10 | 32.80 | 32.90 | 35,077 |
| 15 Oct 20 |
32.00000 +0.20 |
32.50 | 30.10 | 32.20 | 20,819 |
| 14 Oct 20 |
31.80000 -0.20 |
33.80 | 31.40 | 32.10 | 34,608 |
| 13 Oct 20 |
32.00000 +0.70 |
33.00 | 31.30 | 31.90 | 20,295 |
| 12 Oct 20 |
31.30000 +4.20 |
31.40 | 28.00 | 28.00 | 26,100 |
| 09 Oct 20 |
27.10000 -0.60 |
28.10 | 27.10 | 27.80 | 5,573 |
| 08 Oct 20 |
27.70000 -1.80 |
30.00 | 27.60 | 29.90 | 11,578 |
| 07 Oct 20 |
29.50000 -0.50 |
29.90 | 28.70 | 29.50 | 4,280 |
| 06 Oct 20 |
30.00000 -0.10 |
30.20 | 29.60 | 30.20 | 1,858 |
| 05 Oct 20 |
30.10000 -1.20 |
31.60 | 29.90 | 31.00 | 29,207 |
| 02 Oct 20 |
31.30000 +2.10 |
31.30 | 29.20 | 29.20 | 11,216 |
| 01 Oct 20 |
29.20000 -0.80 |
30.00 | 29.20 | 30.00 | 1,462 |
| 30 Sep 20 |
30.00000 -0.50 |
30.50 | 29.60 | 30.50 | 5,062 |
| 29 Sep 20 |
30.50000 +0.10 |
30.50 | 30.20 | 30.40 | 1,612 |
| 28 Sep 20 |
30.40000 +0.80 |
31.00 | 29.90 | 30.50 | 4,937 |
| 25 Sep 20 |
29.60000 +0.20 |
29.60 | 28.40 | 29.40 | 5,766 |
| 24 Sep 20 |
29.40000 -1.20 |
30.40 | 29.40 | 30.30 | 4,661 |
| 23 Sep 20 |
30.60000 +0.40 |
31.60 | 29.50 | 30.50 | 17,966 |
| 22 Sep 20 |
30.20000 +2.80 |
30.50 | 27.60 | 27.60 | 21,040 |
| 21 Sep 20 |
27.40000 -1.00 |
28.00 | 27.00 | 28.00 | 3,608 |
| 18 Sep 20 |
28.40000 +1.60 |
28.40 | 27.40 | 27.40 | 4,482 |
| 17 Sep 20 |
26.80000 -0.50 |
27.10 | 26.70 | 27.10 | 3,030 |
| 16 Sep 20 |
27.30000 +0.00 |
27.70 | 27.20 | 27.40 | 1,899 |
| 15 Sep 20 |
27.30000 +0.40 |
27.50 | 27.30 | 27.40 | 3,535 |
| 14 Sep 20 |
26.90000 +0.00 |
27.30 | 26.80 | 27.00 | 3,089 |
| 11 Sep 20 |
26.90000 +0.00 |
27.10 | 26.70 | 26.90 | 10,165 |
| 10 Sep 20 |
26.90000 +0.00 |
27.20 | 26.30 | 26.60 | 9,813 |
| 09 Sep 20 |
26.90000 +0.70 |
26.90 | 26.10 | 26.30 | 8,613 |
| 08 Sep 20 |
26.20000 +0.00 |
27.00 | 25.80 | 26.50 | 6,893 |
| 07 Sep 20 |
26.20000 +1.20 |
26.50 | 25.40 | 25.50 | 4,997 |
| 04 Sep 20 |
25.00000 -1.00 |
26.00 | 25.00 | 25.90 | 6,852 |
| 03 Sep 20 |
26.00000 -0.10 |
27.60 | 25.80 | 26.50 | 14,918 |
| 02 Sep 20 |
26.10000 +1.00 |
26.40 | 25.10 | 25.10 | 13,126 |
| 01 Sep 20 |
25.10000 +0.30 |
25.10 | 24.80 | 25.10 | 1,213 |
| 31 Aug 20 |
24.80000 -0.20 |
25.50 | 24.80 | 25.00 | 2,620 |
| 28 Aug 20 |
25.00000 +0.20 |
25.10 | 24.80 | 24.80 | 2,782 |
| 27 Aug 20 |
24.80000 +0.50 |
25.20 | 24.10 | 24.10 | 19,381 |
| 26 Aug 20 |
24.30000 +0.20 |
24.40 | 24.10 | 24.30 | 1,454 |
| 25 Aug 20 |
24.10000 +0.10 |
24.40 | 24.10 | 24.20 | 677 |
| 24 Aug 20 |
24.00000 +0.00 |
24.50 | 24.00 | 24.40 | 3,933 |
| 21 Aug 20 |
24.00000 -0.40 |
24.30 | 23.60 | 24.20 | 5,770 |
| 20 Aug 20 |
24.40000 -0.90 |
25.40 | 24.30 | 25.40 | 2,957 |
| 19 Aug 20 |
25.30000 +0.20 |
25.50 | 25.30 | 25.30 | 2,692 |
| 18 Aug 20 |
25.10000 +0.00 |
25.10 | 24.80 | 24.90 | 271 |
| 17 Aug 20 |
25.10000 -0.40 |
25.60 | 24.90 | 25.60 | 607 |
| 14 Aug 20 |
25.50000 +0.10 |
25.50 | 25.00 | 25.00 | 1,697 |
| 13 Aug 20 |
25.40000 +0.00 |
25.70 | 25.00 | 25.70 | 1,095 |
| 12 Aug 20 |
25.40000 +0.30 |
25.60 | 25.00 | 25.40 | 4,063 |
| 11 Aug 20 |
25.10000 +0.80 |
26.30 | 24.90 | 24.90 | 8,637 |
| 10 Aug 20 |
24.30000 +0.00 |
24.70 | 24.30 | 24.40 | 591 |
| 07 Aug 20 |
24.30000 -0.40 |
24.90 | 24.30 | 24.90 | 507 |
| 06 Aug 20 |
24.70000 -0.70 |
26.50 | 24.70 | 25.60 | 5,339 |
| 05 Aug 20 |
25.40000 +1.50 |
26.00 | 23.70 | 23.90 | 5,598 |
| 04 Aug 20 |
23.90000 -0.20 |
24.10 | 23.50 | 24.00 | 1,854 |
| 03 Aug 20 |
24.10000 -0.20 |
24.70 | 24.10 | 24.70 | 412 |
| 31 Jul 20 |
24.30000 +0.00 |
24.80 | 24.10 | 24.50 | 1,634 |
| 30 Jul 20 |
24.30000 -0.10 |
24.60 | 24.00 | 24.00 | 5,220 |
| 29 Jul 20 |
24.40000 +0.00 |
24.50 | 23.70 | 24.40 | 3,069 |
| 28 Jul 20 |
24.40000 +0.40 |
24.40 | 23.60 | 24.00 | 2,978 |
| 27 Jul 20 |
24.00000 +1.00 |
24.00 | 23.10 | 23.10 | 2,218 |
| 24 Jul 20 |
23.00000 -2.00 |
24.50 | 22.60 | 24.50 | 7,763 |
| 23 Jul 20 |
25.00000 -0.20 |
25.70 | 24.90 | 25.60 | 2,903 |
| 22 Jul 20 |
25.20000 -0.80 |
26.00 | 25.20 | 26.00 | 4,980 |
| 21 Jul 20 |
26.00000 +0.40 |
26.30 | 25.80 | 25.80 | 3,051 |
| 20 Jul 20 |
25.60000 -0.10 |
26.40 | 25.60 | 26.20 | 1,442 |
| 17 Jul 20 |
25.70000 -0.20 |
26.10 | 25.40 | 26.10 | 1,884 |
| 16 Jul 20 |
25.90000 -0.60 |
26.50 | 25.90 | 26.30 | 495 |
| 15 Jul 20 |
26.50000 -0.20 |
26.90 | 26.20 | 26.90 | 865 |
| 14 Jul 20 |
26.70000 +0.10 |
27.30 | 26.50 | 26.90 | 1,590 |
| 13 Jul 20 |
26.60000 +0.40 |
26.90 | 26.00 | 26.10 | 1,172 |
| 10 Jul 20 |
26.20000 -1.50 |
27.00 | 25.90 | 27.00 | 5,578 |
| 09 Jul 20 |
27.70000 +2.30 |
27.70 | 25.30 | 25.30 | 12,722 |
| 08 Jul 20 |
25.40000 +2.50 |
25.70 | 23.20 | 23.20 | 16,418 |
| 07 Jul 20 |
22.90000 +0.40 |
23.80 | 22.50 | 22.80 | 3,020 |
| 06 Jul 20 |
22.50000 -0.50 |
23.10 | 22.30 | 22.90 | 6,836 |
| 03 Jul 20 |
23.00000 +0.00 |
23.30 | 22.90 | 23.20 | 598 |
| 02 Jul 20 |
23.00000 +0.40 |
23.30 | 21.70 | 22.80 | 7,220 |
| 01 Jul 20 |
22.60000 -0.80 |
23.60 | 22.40 | 23.60 | 2,333 |
| 30 Jun 20 |
23.40000 -0.30 |
23.50 | 23.30 | 23.30 | 85 |
| 29 Jun 20 |
23.70000 +0.40 |
23.70 | 22.70 | 23.00 | 4,914 |
| 26 Jun 20 |
23.30000 -0.30 |
23.70 | 23.10 | 23.70 | 1,770 |
| 25 Jun 20 |
23.60000 +0.40 |
23.90 | 23.20 | 23.30 | 1,878 |
| 24 Jun 20 |
23.20000 +0.10 |
23.60 | 23.00 | 23.00 | 570 |
| 23 Jun 20 |
23.10000 +0.00 |
23.40 | 23.00 | 23.10 | 2,232 |
| 22 Jun 20 |
23.10000 -0.40 |
23.50 | 23.10 | 23.50 | 1,527 |
| 19 Jun 20 |
23.50000 -0.10 |
24.50 | 23.30 | 23.60 | 4,108 |
| 18 Jun 20 |
23.60000 +0.60 |
24.30 | 23.30 | 23.40 | 7,103 |
| 17 Jun 20 |
23.00000 -0.10 |
23.20 | 23.00 | 23.00 | 250 |
| 16 Jun 20 |
23.10000 +0.20 |
23.20 | 23.00 | 23.00 | 4,635 |
| 15 Jun 20 |
22.90000 -0.90 |
23.80 | 22.90 | 23.80 | 3,013 |
| 12 Jun 20 |
23.80000 +0.30 |
23.90 | 23.40 | 23.80 | 1,134 |
| 11 Jun 20 |
23.50000 -0.50 |
25.30 | 23.50 | 23.50 | 1,938 |
| 10 Jun 20 |
24.00000 +0.80 |
24.40 | 23.20 | 23.40 | 6,615 |
| 09 Jun 20 |
23.20000 +0.10 |
23.40 | 23.00 | 23.10 | 665 |
| 08 Jun 20 |
23.10000 +0.10 |
23.30 | 22.20 | 22.90 | 3,911 |
| 05 Jun 20 |
23.00000 +0.00 |
23.40 | 22.60 | 23.00 | 15,470 |
| 04 Jun 20 |
23.00000 -0.60 |
23.90 | 22.70 | 23.90 | 7,491 |
| 03 Jun 20 |
23.60000 -1.20 |
24.50 | 23.50 | 24.50 | 7,065 |
| 02 Jun 20 |
24.80000 +0.50 |
25.30 | 24.20 | 24.20 | 5,749 |
| 29 May 20 |
24.30000 -0.30 |
24.30 | 24.10 | 24.30 | 99 |
| 28 May 20 |
24.60000 -0.80 |
25.80 | 24.40 | 25.50 | 3,126 |
| 27 May 20 |
25.40000 +0.10 |
25.70 | 25.10 | 25.50 | 2,739 |
| 26 May 20 |
25.30000 -0.20 |
26.30 | 25.30 | 25.60 | 4,561 |
| 25 May 20 |
25.50000 +0.80 |
25.80 | 24.70 | 24.70 | 4,692 |
| 22 May 20 |
24.70000 -0.40 |
25.20 | 24.70 | 24.70 | 694 |
| 21 May 20 |
25.10000 -0.70 |
25.80 | 25.10 | 25.80 | 1,470 |
| 20 May 20 |
25.80000 +0.60 |
26.00 | 24.70 | 25.00 | 3,836 |
| 19 May 20 |
25.20000 +0.60 |
25.20 | 24.60 | 24.90 | 1,875 |
| 18 May 20 |
24.60000 -0.10 |
25.00 | 24.10 | 24.10 | 3,667 |
| 15 May 20 |
24.70000 -0.70 |
26.00 | 24.00 | 26.00 | 10,194 |
| 14 May 20 |
25.40000 -0.60 |
25.90 | 24.50 | 25.20 | 9,550 |
| 13 May 20 |
26.00000 +0.60 |
26.50 | 23.90 | 25.20 | 6,375 |
| 12 May 20 |
25.40000 -2.30 |
27.90 | 23.90 | 27.80 | 15,415 |
| 11 May 20 |
27.70000 +0.70 |
28.20 | 26.90 | 27.40 | 13,075 |
| 08 May 20 |
27.00000 +0.60 |
27.50 | 26.40 | 26.50 | 14,829 |
| 07 May 20 |
26.40000 +1.50 |
26.70 | 24.80 | 24.80 | 15,155 |
| 06 May 20 |
24.90000 +1.30 |
25.20 | 23.90 | 23.90 | 17,896 |
| 05 May 20 |
23.60000 +0.60 |
23.60 | 23.00 | 23.40 | 3,683 |
| 04 May 20 |
23.00000 +0.30 |
23.00 | 21.80 | 22.40 | 5,226 |
| 30 Apr 20 |
22.70000 -1.20 |
25.30 | 22.70 | 24.10 | 16,346 |
| 29 Apr 20 |
23.90000 +0.50 |
26.20 | 23.20 | 26.10 | 42,650 |
| 28 Apr 20 |
23.40000 +0.90 |
24.60 | 22.50 | 22.50 | 23,819 |
| 27 Apr 20 |
22.50000 +2.00 |
23.20 | 20.50 | 20.80 | 21,797 |
| 24 Apr 20 |
20.50000 -0.40 |
20.60 | 20.40 | 20.50 | 581 |
| 23 Apr 20 |
20.90000 +0.10 |
21.50 | 20.50 | 20.90 | 3,393 |
| 22 Apr 20 |
20.80000 +0.85 |
21.00 | 19.70 | 19.70 | 6,099 |
| 21 Apr 20 |
19.95000 -0.65 |
20.10 | 19.65 | 20.10 | 3,306 |
| 20 Apr 20 |
20.60000 +0.70 |
20.60 | 19.95 | 19.95 | 3,568 |
| 17 Apr 20 |
19.90000 +0.30 |
21.30 | 19.60 | 19.90 | 9,481 |
| 16 Apr 20 |
19.60000 -0.40 |
20.90 | 19.20 | 20.40 | 15,663 |
| 15 Apr 20 |
20.00000 -2.00 |
22.20 | 19.85 | 22.20 | 12,652 |
| 14 Apr 20 |
22.00000 +1.00 |
22.20 | 21.40 | 21.40 | 10,081 |
| 09 Apr 20 |
21.00000 +0.00 |
21.30 | 20.90 | 21.10 | 1,445 |
| 08 Apr 20 |
21.00000 -0.90 |
21.60 | 21.00 | 21.50 | 1,828 |
| 07 Apr 20 |
21.90000 +0.20 |
22.60 | 20.70 | 22.60 | 9,834 |
| 06 Apr 20 |
21.70000 +1.20 |
22.20 | 20.90 | 20.90 | 7,323 |
| 03 Apr 20 |
20.50000 +0.10 |
20.80 | 20.20 | 20.50 | 2,527 |
| 02 Apr 20 |
20.40000 -0.30 |
20.90 | 20.20 | 20.90 | 961 |
| 01 Apr 20 |
20.70000 -0.10 |
21.00 | 20.00 | 21.00 | 3,763 |
| 31 Mar 20 |
20.80000 -0.40 |
22.10 | 20.00 | 22.10 | 11,789 |
| 30 Mar 20 |
21.20000 +1.20 |
21.20 | 19.50 | 20.50 | 8,589 |
| 27 Mar 20 |
20.00000 +0.20 |
21.40 | 20.00 | 21.40 | 9,219 |
| 26 Mar 20 |
19.80000 -0.20 |
21.40 | 19.60 | 20.20 | 17,732 |
| 25 Mar 20 |
20.00000 +0.60 |
20.60 | 19.10 | 20.60 | 8,839 |
| 24 Mar 20 |
19.40000 +2.15 |
19.40 | 18.00 | 18.00 | 8,840 |
| 23 Mar 20 |
17.25000 +0.35 |
17.25 | 16.15 | 16.90 | 7,623 |
| 20 Mar 20 |
16.90000 -0.85 |
19.00 | 16.90 | 17.75 | 8,712 |
| 19 Mar 20 |
17.75000 +0.30 |
17.75 | 16.00 | 17.20 | 15,018 |
| 18 Mar 20 |
17.45000 +0.10 |
17.50 | 16.95 | 17.50 | 4,921 |
| 17 Mar 20 |
17.35000 +0.00 |
17.90 | 14.65 | 17.15 | 28,633 |
| 16 Mar 20 |
17.35000 -1.20 |
18.10 | 16.00 | 18.10 | 33,486 |
| 13 Mar 20 |
18.55000 -0.80 |
21.10 | 18.00 | 19.50 | 13,336 |
| 12 Mar 20 |
19.35000 -1.65 |
19.90 | 18.00 | 19.90 | 22,537 |
| 11 Mar 20 |
21.00000 -1.70 |
22.50 | 20.60 | 22.50 | 19,172 |
| 10 Mar 20 |
22.70000 +1.20 |
24.00 | 21.60 | 21.60 | 15,352 |
| 09 Mar 20 |
21.50000 -2.30 |
24.30 | 20.80 | 24.30 | 17,437 |
| 06 Mar 20 |
23.80000 -0.60 |
23.80 | 22.60 | 23.10 | 6,481 |
| 05 Mar 20 |
24.40000 -0.30 |
25.60 | 24.00 | 25.20 | 2,486 |
| 04 Mar 20 |
24.70000 -0.30 |
25.00 | 24.30 | 24.80 | 4,599 |
| 03 Mar 20 |
25.00000 +0.60 |
26.50 | 24.00 | 24.30 | 8,834 |
| 02 Mar 20 |
24.40000 -0.10 |
24.70 | 23.20 | 24.20 | 11,953 |
| 28 Feb 20 |
24.50000 -0.50 |
24.50 | 22.20 | 23.70 | 40,762 |
| 27 Feb 20 |
25.00000 -1.00 |
26.00 | 24.50 | 25.30 | 13,034 |
| 26 Feb 20 |
26.00000 +0.90 |
27.00 | 24.40 | 25.30 | 13,178 |
| 25 Feb 20 |
25.10000 -0.30 |
25.60 | 24.00 | 25.40 | 23,586 |
| 24 Feb 20 |
25.40000 -0.80 |
26.40 | 25.00 | 26.10 | 13,109 |
| 21 Feb 20 |
26.20000 -0.40 |
27.10 | 26.20 | 26.90 | 3,468 |
| 20 Feb 20 |
26.60000 -0.60 |
27.50 | 26.60 | 27.10 | 3,509 |
| 19 Feb 20 |
27.20000 +0.10 |
27.50 | 26.70 | 26.90 | 4,751 |
| 18 Feb 20 |
27.10000 -0.10 |
27.50 | 26.90 | 27.10 | 7,133 |
| 17 Feb 20 |
27.20000 -0.30 |
27.50 | 27.10 | 27.20 | 4,123 |
| 14 Feb 20 |
27.50000 -0.90 |
28.10 | 27.30 | 28.10 | 12,100 |
| 13 Feb 20 |
28.40000 +0.40 |
28.60 | 27.70 | 27.80 | 4,138 |
| 12 Feb 20 |
28.00000 +0.10 |
29.40 | 28.00 | 28.00 | 11,045 |
| 11 Feb 20 |
27.90000 -0.10 |
28.00 | 27.00 | 27.80 | 4,042 |
| 10 Feb 20 |
28.00000 +0.00 |
29.00 | 27.20 | 28.50 | 9,414 |
| 07 Feb 20 |
28.00000 -0.20 |
28.80 | 27.50 | 28.30 | 10,492 |
| 06 Feb 20 |
28.20000 +1.70 |
29.50 | 27.20 | 28.60 | 26,761 |
| 05 Feb 20 |
26.50000 -5.90 |
31.10 | 26.20 | 31.00 | 59,309 |
| 04 Feb 20 |
32.40000 -0.10 |
32.50 | 31.50 | 32.00 | 4,924 |
| 03 Feb 20 |
32.50000 +1.00 |
33.20 | 31.90 | 32.00 | 6,114 |
| 31 Jan 20 |
31.50000 +0.00 |
32.50 | 31.40 | 31.40 | 4,152 |
| 30 Jan 20 |
31.50000 -0.80 |
32.00 | 31.20 | 31.90 | 6,809 |
| 29 Jan 20 |
32.30000 +0.30 |
32.30 | 31.90 | 32.20 | 769 |
| 28 Jan 20 |
32.00000 +0.50 |
32.30 | 31.30 | 31.30 | 1,726 |
| 27 Jan 20 |
31.50000 -0.90 |
32.40 | 31.20 | 32.40 | 4,457 |
| 24 Jan 20 |
32.40000 +0.50 |
33.30 | 32.00 | 32.40 | 9,496 |
| 23 Jan 20 |
31.90000 -0.30 |
32.40 | 31.80 | 31.80 | 2,290 |
| 22 Jan 20 |
32.20000 +0.60 |
32.20 | 31.60 | 31.70 | 2,113 |
| 21 Jan 20 |
31.60000 -0.50 |
32.30 | 31.60 | 32.30 | 3,409 |
| 20 Jan 20 |
32.10000 -0.40 |
32.80 | 32.10 | 32.60 | 4,177 |
| 17 Jan 20 |
32.50000 +1.10 |
32.80 | 31.60 | 31.60 | 12,035 |
| 16 Jan 20 |
31.40000 -0.60 |
32.70 | 31.20 | 32.50 | 11,710 |
| 15 Jan 20 |
32.00000 +0.70 |
33.00 | 31.50 | 31.50 | 13,698 |
| 14 Jan 20 |
31.30000 +1.00 |
31.50 | 30.00 | 30.00 | 10,720 |
| 13 Jan 20 |
30.30000 -0.30 |
30.60 | 30.20 | 30.40 | 3,657 |
| 10 Jan 20 |
30.60000 +0.60 |
30.60 | 29.50 | 30.50 | 15,776 |
| 09 Jan 20 |
30.00000 -0.60 |
30.70 | 30.00 | 30.30 | 4,169 |
| 08 Jan 20 |
30.60000 +0.40 |
30.70 | 30.10 | 30.10 | 2,333 |
| 07 Jan 20 |
30.20000 +0.10 |
30.80 | 30.00 | 30.80 | 3,425 |
| 06 Jan 20 |
30.10000 -0.60 |
30.40 | 29.70 | 30.40 | 1,926 |
| 03 Jan 20 |
30.70000 -1.00 |
31.50 | 30.40 | 31.50 | 1,664 |
| 02 Jan 20 |
31.70000 -0.20 |
32.70 | 31.40 | 31.40 | 8,523 |
| 30 Dec 19 |
31.90000 +0.20 |
31.90 | 30.80 | 31.10 | 7,438 |
| 27 Dec 19 |
31.70000 +0.90 |
31.70 | 30.30 | 30.30 | 5,665 |
| 23 Dec 19 |
30.80000 +0.00 |
31.00 | 30.30 | 30.40 | 4,742 |
| 20 Dec 19 |
30.80000 -0.20 |
30.90 | 30.50 | 30.50 | 1,043 |
| 19 Dec 19 |
31.00000 +2.00 |
31.00 | 29.10 | 29.10 | 19,868 |
| 18 Dec 19 |
29.00000 -1.60 |
30.20 | 28.90 | 30.20 | 20,833 |
| 17 Dec 19 |
30.60000 +0.00 |
30.80 | 30.30 | 30.80 | 4,441 |
| 16 Dec 19 |
30.60000 -0.30 |
30.80 | 30.20 | 30.80 | 1,667 |
| 13 Dec 19 |
30.90000 +0.10 |
31.10 | 30.20 | 30.20 | 3,896 |
| 12 Dec 19 |
30.80000 -0.10 |
30.80 | 30.00 | 30.50 | 2,115 |
| 11 Dec 19 |
30.90000 +0.00 |
31.10 | 30.50 | 31.00 | 1,324 |
| 10 Dec 19 |
30.90000 -0.40 |
31.20 | 30.50 | 31.00 | 4,162 |
| 09 Dec 19 |
31.30000 -0.20 |
31.80 | 30.70 | 31.80 | 4,529 |
| 06 Dec 19 |
31.50000 +0.30 |
31.90 | 31.30 | 31.50 | 2,534 |
| 05 Dec 19 |
31.20000 +0.10 |
31.60 | 31.00 | 31.30 | 7,357 |
| 04 Dec 19 |
31.10000 +0.10 |
31.20 | 30.30 | 30.80 | 6,116 |
| 03 Dec 19 |
31.00000 -0.60 |
31.60 | 30.80 | 31.10 | 4,815 |
| 02 Dec 19 |
31.60000 +0.40 |
31.80 | 31.00 | 31.50 | 4,042 |
| 29 Nov 19 |
31.20000 -0.10 |
31.70 | 30.80 | 30.80 | 5,553 |
| 28 Nov 19 |
31.30000 -0.60 |
31.80 | 30.60 | 31.30 | 7,277 |
| 27 Nov 19 |
31.90000 +0.20 |
31.90 | 30.70 | 31.60 | 6,700 |
| 26 Nov 19 |
31.70000 -0.20 |
31.90 | 31.40 | 31.40 | 1,022 |
| 25 Nov 19 |
31.90000 -0.10 |
32.10 | 31.30 | 31.30 | 3,161 |
| 22 Nov 19 |
32.00000 +0.90 |
32.00 | 30.70 | 31.60 | 7,793 |
| 21 Nov 19 |
31.10000 +0.00 |
31.60 | 31.10 | 31.10 | 3,344 |
| 20 Nov 19 |
31.10000 -0.30 |
31.60 | 30.90 | 31.40 | 1,483 |
| 19 Nov 19 |
31.40000 +0.00 |
32.50 | 30.60 | 31.60 | 9,705 |
| 18 Nov 19 |
31.40000 -0.70 |
32.10 | 30.90 | 31.50 | 5,372 |
| 15 Nov 19 |
32.10000 -0.10 |
32.60 | 31.70 | 32.60 | 2,639 |
| 14 Nov 19 |
32.20000 -0.60 |
32.70 | 31.80 | 32.10 | 4,336 |
| 13 Nov 19 |
32.80000 +0.10 |
32.90 | 32.20 | 32.90 | 1,065 |
| 12 Nov 19 |
32.70000 +0.40 |
33.00 | 32.30 | 32.50 | 4,222 |
| 11 Nov 19 |
32.30000 -0.50 |
33.20 | 31.80 | 33.00 | 7,269 |
| 08 Nov 19 |
32.80000 -0.10 |
33.20 | 31.70 | 32.80 | 8,866 |
| 07 Nov 19 |
32.90000 -0.20 |
34.00 | 31.80 | 33.20 | 14,624 |
| 06 Nov 19 |
33.10000 +0.00 |
33.20 | 32.40 | 32.40 | 2,700 |
| 05 Nov 19 |
33.10000 +1.20 |
33.10 | 31.50 | 31.90 | 8,342 |
| 04 Nov 19 |
31.90000 -1.30 |
33.20 | 31.90 | 32.90 | 4,682 |
| 01 Nov 19 |
33.20000 +0.80 |
33.20 | 31.90 | 32.60 | 2,431 |
| 31 Oct 19 |
32.40000 -1.60 |
33.60 | 32.10 | 33.30 | 6,544 |
| 30 Oct 19 |
34.00000 +0.00 |
34.00 | 33.20 | 34.00 | 3,297 |
| 29 Oct 19 |
34.00000 +1.30 |
34.00 | 32.50 | 33.00 | 6,662 |
| 28 Oct 19 |
32.70000 +0.10 |
33.60 | 32.30 | 32.50 | 8,755 |
| 25 Oct 19 |
32.60000 +0.10 |
33.00 | 32.40 | 32.90 | 778 |
| 24 Oct 19 |
32.50000 +0.10 |
32.90 | 32.30 | 32.90 | 3,521 |
| 23 Oct 19 |
32.40000 +0.00 |
32.80 | 32.30 | 32.40 | 1,772 |
| 22 Oct 19 |
32.40000 +0.50 |
32.90 | 31.90 | 31.90 | 3,334 |
| 21 Oct 19 |
31.90000 -0.40 |
32.60 | 31.60 | 32.20 | 3,617 |
| 18 Oct 19 |
32.30000 -0.20 |
32.80 | 31.60 | 32.80 | 7,282 |
| 17 Oct 19 |
32.50000 -1.70 |
34.00 | 32.20 | 34.00 | 6,311 |
| 16 Oct 19 |
34.20000 +1.70 |
34.20 | 32.10 | 32.40 | 3,707 |
| 15 Oct 19 |
32.50000 -1.00 |
33.30 | 31.70 | 33.30 | 5,603 |
| 14 Oct 19 |
33.50000 -0.50 |
34.20 | 33.10 | 34.10 | 3,644 |
| 11 Oct 19 |
34.00000 -0.70 |
36.00 | 34.00 | 34.80 | 13,792 |
| 10 Oct 19 |
34.70000 +1.00 |
34.90 | 33.70 | 34.00 | 14,761 |
| 09 Oct 19 |
33.70000 +1.20 |
34.10 | 32.50 | 32.80 | 9,446 |
| 08 Oct 19 |
32.50000 -0.20 |
32.60 | 32.00 | 32.60 | 2,390 |
| 07 Oct 19 |
32.70000 +0.20 |
33.00 | 31.50 | 32.60 | 5,580 |
| 04 Oct 19 |
32.50000 +2.20 |
32.70 | 31.10 | 31.50 | 11,772 |
| 02 Oct 19 |
30.30000 -0.80 |
31.70 | 30.10 | 31.30 | 5,031 |
| 01 Oct 19 |
31.10000 +0.50 |
31.20 | 30.00 | 30.20 | 3,834 |
| 30 Sep 19 |
30.60000 -0.20 |
31.20 | 30.00 | 30.70 | 2,663 |
| 27 Sep 19 |
30.80000 +0.50 |
32.00 | 29.60 | 30.20 | 12,461 |
| 26 Sep 19 |
30.30000 +0.80 |
30.90 | 29.70 | 30.10 | 2,931 |
| 25 Sep 19 |
29.50000 -0.90 |
30.40 | 29.50 | 30.20 | 3,070 |
| 24 Sep 19 |
30.40000 +0.60 |
31.00 | 29.50 | 30.00 | 4,398 |
| 23 Sep 19 |
29.80000 -0.90 |
30.70 | 29.50 | 30.70 | 4,115 |
| 20 Sep 19 |
30.70000 +0.00 |
30.90 | 30.30 | 30.70 | 1,425 |
| 19 Sep 19 |
30.70000 +0.40 |
30.70 | 30.10 | 30.30 | 787 |
| 18 Sep 19 |
30.30000 +0.20 |
30.50 | 30.00 | 30.10 | 243 |
| 17 Sep 19 |
30.10000 -0.10 |
30.80 | 30.00 | 30.70 | 1,289 |
| 16 Sep 19 |
30.20000 +0.40 |
30.80 | 29.50 | 29.90 | 2,534 |
| 13 Sep 19 |
29.80000 -0.70 |
30.40 | 29.50 | 30.40 | 1,773 |
| 12 Sep 19 |
30.50000 +0.50 |
31.00 | 30.10 | 30.60 | 4,283 |
| 11 Sep 19 |
30.00000 +1.00 |
30.70 | 28.60 | 29.10 | 2,841 |
| 10 Sep 19 |
29.00000 -1.00 |
30.50 | 28.80 | 30.00 | 10,352 |
| 09 Sep 19 |
30.00000 +0.70 |
30.40 | 29.30 | 29.30 | 4,827 |
| 06 Sep 19 |
29.30000 +0.00 |
29.60 | 29.20 | 29.60 | 2,901 |
| 05 Sep 19 |
29.30000 +0.00 |
30.50 | 29.20 | 29.60 | 7,691 |
| 04 Sep 19 |
29.30000 +0.00 |
29.60 | 29.20 | 29.60 | 2,263 |
| 03 Sep 19 |
29.30000 -0.60 |
30.00 | 29.20 | 29.80 | 2,771 |
| 02 Sep 19 |
29.90000 +1.10 |
31.50 | 29.40 | 29.40 | 5,263 |
| 30 Aug 19 |
28.80000 -0.20 |
29.20 | 28.70 | 29.00 | 5,764 |
| 29 Aug 19 |
29.00000 +0.00 |
29.40 | 28.50 | 28.50 | 3,514 |
| 28 Aug 19 |
29.00000 -0.20 |
29.40 | 28.00 | 29.10 | 8,295 |
| 27 Aug 19 |
29.20000 -0.40 |
29.80 | 29.00 | 29.60 | 3,516 |
| 26 Aug 19 |
29.60000 -0.50 |
30.00 | 29.30 | 30.00 | 4,201 |
| 23 Aug 19 |
30.10000 -0.20 |
30.70 | 30.00 | 30.60 | 5,041 |
| 22 Aug 19 |
30.30000 -1.30 |
31.90 | 30.20 | 31.50 | 6,773 |
| 21 Aug 19 |
31.60000 +0.40 |
32.60 | 31.10 | 31.10 | 4,832 |
| 20 Aug 19 |
31.20000 +1.10 |
32.50 | 29.80 | 29.80 | 7,057 |
| 19 Aug 19 |
30.10000 +1.00 |
30.10 | 28.70 | 29.40 | 3,678 |
| 16 Aug 19 |
29.10000 +0.30 |
29.50 | 28.40 | 28.60 | 3,502 |
| 15 Aug 19 |
28.80000 -0.30 |
28.90 | 27.60 | 28.60 | 6,745 |
| 14 Aug 19 |
29.10000 -0.40 |
29.40 | 28.50 | 29.30 | 1,326 |
| 13 Aug 19 |
29.50000 -0.10 |
29.60 | 28.60 | 29.60 | 4,944 |
| 12 Aug 19 |
29.60000 -0.20 |
30.00 | 28.90 | 29.80 | 756 |
| 09 Aug 19 |
29.80000 +0.50 |
30.20 | 28.60 | 29.00 | 5,993 |
| 08 Aug 19 |
29.30000 -0.50 |
29.50 | 28.70 | 29.40 | 2,679 |
| 07 Aug 19 |
29.80000 -0.30 |
30.00 | 29.40 | 29.40 | 2,322 |
| 06 Aug 19 |
30.10000 +0.20 |
30.10 | 28.70 | 29.60 | 5,210 |
| 05 Aug 19 |
29.90000 -0.50 |
30.60 | 29.70 | 30.20 | 1,040 |
| 02 Aug 19 |
30.40000 -0.30 |
31.10 | 30.30 | 30.70 | 2,995 |
| 01 Aug 19 |
30.70000 +0.00 |
31.40 | 30.50 | 30.50 | 1,882 |
| 31 Jul 19 |
30.70000 -0.80 |
31.90 | 30.70 | 31.90 | 1,561 |
| 30 Jul 19 |
31.50000 +0.30 |
31.70 | 31.10 | 31.30 | 1,660 |
| 29 Jul 19 |
31.20000 -0.80 |
32.10 | 30.60 | 32.10 | 4,311 |
| 26 Jul 19 |
32.00000 -0.30 |
32.90 | 32.00 | 32.90 | 1,647 |
| 25 Jul 19 |
32.30000 -0.10 |
33.00 | 32.30 | 32.40 | 4,325 |
| 24 Jul 19 |
32.40000 +0.50 |
32.40 | 32.00 | 32.00 | 707 |
| 23 Jul 19 |
31.90000 +0.10 |
32.30 | 31.80 | 31.80 | 2,299 |
| 22 Jul 19 |
31.80000 +0.40 |
31.90 | 30.80 | 30.90 | 1,486 |
| 19 Jul 19 |
31.40000 -0.30 |
32.40 | 30.80 | 31.90 | 8,002 |
| 18 Jul 19 |
31.70000 +0.90 |
31.80 | 30.80 | 30.80 | 3,492 |
| 17 Jul 19 |
30.80000 -0.20 |
31.90 | 30.80 | 30.90 | 5,435 |
| 16 Jul 19 |
31.00000 +1.00 |
31.30 | 30.00 | 30.00 | 5,767 |
| 15 Jul 19 |
30.00000 +0.10 |
30.20 | 29.50 | 29.60 | 2,718 |
| 12 Jul 19 |
29.90000 +0.00 |
30.40 | 29.70 | 30.00 | 7,757 |
| 11 Jul 19 |
29.90000 -0.50 |
30.10 | 28.70 | 30.10 | 11,948 |
| 10 Jul 19 |
30.40000 +0.20 |
30.50 | 30.20 | 30.30 | 2,161 |
| 09 Jul 19 |
30.20000 -0.50 |
31.20 | 29.70 | 31.20 | 5,566 |
| 08 Jul 19 |
30.70000 +0.10 |
31.40 | 30.70 | 31.40 | 661 |
| 05 Jul 19 |
30.60000 -0.50 |
31.60 | 30.60 | 31.50 | 1,879 |
| 04 Jul 19 |
31.10000 -0.10 |
31.40 | 30.70 | 30.70 | 375 |
| 03 Jul 19 |
31.20000 +0.00 |
31.70 | 30.70 | 31.50 | 4,251 |
| 02 Jul 19 |
31.20000 -0.10 |
31.60 | 31.00 | 31.60 | 1,229 |
| 01 Jul 19 |
31.30000 -0.20 |
31.90 | 31.00 | 31.70 | 6,952 |
| 28 Jun 19 |
31.50000 +0.20 |
31.70 | 31.00 | 31.00 | 6,036 |
| 27 Jun 19 |
31.30000 +0.80 |
31.30 | 30.60 | 30.90 | 9,479 |
| 26 Jun 19 |
30.50000 -0.10 |
31.70 | 30.10 | 31.10 | 8,415 |
| 25 Jun 19 |
30.60000 +0.10 |
31.60 | 30.20 | 30.20 | 4,011 |
| 24 Jun 19 |
30.50000 -0.30 |
31.30 | 30.10 | 30.70 | 8,807 |
| 21 Jun 19 |
30.80000 -1.10 |
31.90 | 30.10 | 31.90 | 8,778 |
| 20 Jun 19 |
31.90000 -1.20 |
32.80 | 31.40 | 32.80 | 4,469 |
| 19 Jun 19 |
33.10000 +0.00 |
33.30 | 32.60 | 32.90 | 1,304 |
| 18 Jun 19 |
33.10000 +0.70 |
33.50 | 31.90 | 31.90 | 9,231 |
| 17 Jun 19 |
32.40000 -0.10 |
32.50 | 31.00 | 31.50 | 7,035 |
| 14 Jun 19 |
32.50000 +0.70 |
32.50 | 31.30 | 31.50 | 3,315 |
| 13 Jun 19 |
31.80000 +0.20 |
31.80 | 31.10 | 31.10 | 631 |
| 12 Jun 19 |
31.60000 +1.20 |
31.80 | 30.60 | 30.60 | 3,918 |
| 11 Jun 19 |
30.40000 -1.40 |
32.50 | 30.20 | 31.90 | 12,516 |
| 07 Jun 19 |
31.80000 -0.20 |
32.40 | 31.80 | 32.40 | 2,265 |
| 06 Jun 19 |
32.00000 +0.00 |
32.40 | 31.80 | 32.10 | 1,397 |
| 05 Jun 19 |
32.00000 -0.70 |
32.70 | 31.70 | 32.70 | 4,170 |
| 04 Jun 19 |
32.70000 -0.30 |
33.10 | 31.20 | 31.90 | 4,643 |
| 03 Jun 19 |
33.00000 +0.30 |
33.40 | 32.60 | 32.90 | 2,869 |
| 31 May 19 |
32.70000 -1.00 |
34.00 | 32.30 | 33.00 | 9,121 |
| 30 May 19 |
33.70000 +0.20 |
33.70 | 33.40 | 33.70 | 207 |
| 29 May 19 |
33.50000 +0.00 |
33.70 | 33.00 | 33.40 | 766 |
| 28 May 19 |
33.50000 +0.30 |
34.00 | 33.40 | 33.50 | 6,459 |
| 27 May 19 |
33.20000 +0.50 |
34.00 | 32.70 | 33.00 | 11,852 |
| 24 May 19 |
32.70000 +0.60 |
32.70 | 31.60 | 32.00 | 6,232 |
| 23 May 19 |
32.10000 +0.10 |
33.00 | 31.60 | 31.90 | 24,080 |
| 22 May 19 |
32.00000 +0.00 |
32.00 | 31.70 | 31.90 | 2,160 |
| 21 May 19 |
32.00000 +0.00 |
32.00 | 31.20 | 31.30 | 3,595 |
| 20 May 19 |
32.00000 -0.90 |
32.10 | 31.50 | 32.10 | 10,556 |
| 17 May 19 |
32.90000 -1.30 |
34.10 | 32.50 | 34.10 | 11,138 |
| 16 May 19 |
34.20000 +1.00 |
34.30 | 32.90 | 33.20 | 4,838 |
| 15 May 19 |
33.20000 -0.40 |
33.80 | 32.00 | 33.80 | 9,284 |
| 14 May 19 |
33.60000 +1.40 |
33.60 | 31.50 | 32.20 | 9,984 |
| 13 May 19 |
32.20000 -1.70 |
34.00 | 31.10 | 33.90 | 49,043 |
| 10 May 19 |
33.90000 +0.40 |
33.90 | 33.60 | 33.60 | 438 |
| 09 May 19 |
33.50000 -1.60 |
34.70 | 33.10 | 34.70 | 2,564 |
| 08 May 19 |
35.10000 +0.30 |
35.20 | 34.60 | 34.70 | 2,349 |
| 07 May 19 |
34.80000 +0.90 |
35.00 | 33.60 | 34.10 | 5,886 |
| 06 May 19 |
33.90000 -1.70 |
35.10 | 33.40 | 34.70 | 2,433 |
| 03 May 19 |
35.60000 -0.40 |
36.00 | 35.30 | 35.80 | 1,869 |
| 02 May 19 |
36.00000 -0.40 |
36.20 | 35.60 | 36.20 | 2,514 |
| 30 Apr 19 |
36.40000 +0.70 |
37.30 | 35.20 | 35.30 | 14,185 |
| 29 Apr 19 |
35.70000 +0.50 |
35.70 | 34.90 | 35.10 | 14,095 |
| 26 Apr 19 |
35.20000 +1.00 |
35.20 | 34.10 | 34.50 | 18,329 |
| 25 Apr 19 |
34.20000 -0.40 |
34.90 | 33.20 | 34.80 | 6,512 |
| 24 Apr 19 |
34.60000 +0.70 |
34.60 | 33.50 | 33.90 | 5,327 |
| 23 Apr 19 |
33.90000 +1.60 |
34.10 | 32.60 | 33.00 | 7,055 |
| 18 Apr 19 |
32.30000 -0.80 |
32.90 | 32.00 | 32.50 | 1,737 |
| 17 Apr 19 |
33.10000 -0.90 |
34.20 | 32.50 | 34.10 | 7,805 |
| 16 Apr 19 |
34.00000 +0.70 |
34.20 | 33.20 | 33.20 | 3,313 |
| 15 Apr 19 |
33.30000 -1.00 |
34.10 | 33.00 | 34.10 | 4,695 |
| 12 Apr 19 |
34.30000 +1.50 |
34.50 | 33.00 | 33.10 | 6,930 |
| 11 Apr 19 |
32.80000 -1.20 |
34.10 | 32.30 | 34.10 | 4,786 |
| 10 Apr 19 |
34.00000 +1.00 |
35.00 | 32.90 | 32.90 | 21,834 |
| 09 Apr 19 |
33.00000 +0.50 |
33.30 | 32.20 | 32.60 | 3,755 |
| 08 Apr 19 |
32.50000 +1.80 |
32.70 | 30.50 | 30.90 | 5,012 |
| 05 Apr 19 |
30.70000 +0.00 |
30.90 | 30.40 | 30.80 | 3,457 |
| 04 Apr 19 |
30.70000 -0.30 |
31.00 | 30.40 | 30.90 | 1,585 |
| 03 Apr 19 |
31.00000 +0.50 |
31.00 | 30.40 | 30.60 | 6,102 |
| 02 Apr 19 |
30.50000 +0.00 |
30.50 | 30.00 | 30.20 | 766 |
| 01 Apr 19 |
30.50000 -0.20 |
30.70 | 30.30 | 30.70 | 1,389 |
| 29 Mar 19 |
30.70000 +0.60 |
30.70 | 29.80 | 30.15 | 7,978 |
| 28 Mar 19 |
30.10000 +0.60 |
30.15 | 29.65 | 29.75 | 2,022 |
| 27 Mar 19 |
29.50000 +0.30 |
29.95 | 29.05 | 29.05 | 2,877 |
| 26 Mar 19 |
29.20000 -0.10 |
30.15 | 29.05 | 29.50 | 6,697 |
| 25 Mar 19 |
29.30000 -0.50 |
30.15 | 29.05 | 29.85 | 7,677 |
| 22 Mar 19 |
29.80000 -0.05 |
29.80 | 29.40 | 29.75 | 268 |
| 21 Mar 19 |
29.85000 -0.10 |
30.35 | 29.60 | 30.35 | 1,137 |
| 20 Mar 19 |
29.95000 -0.45 |
30.45 | 29.85 | 30.45 | 1,718 |
| 19 Mar 19 |
30.40000 +0.75 |
30.90 | 29.50 | 29.50 | 9,948 |
| 18 Mar 19 |
29.65000 -0.35 |
30.00 | 29.50 | 29.95 | 4,761 |
| 15 Mar 19 |
30.00000 -0.05 |
30.80 | 29.65 | 30.35 | 4,838 |
| 14 Mar 19 |
30.05000 -0.10 |
30.20 | 29.65 | 29.80 | 2,567 |
| 13 Mar 19 |
30.15000 +0.15 |
30.40 | 29.85 | 30.40 | 619 |
| 12 Mar 19 |
30.00000 -0.30 |
30.20 | 29.80 | 29.85 | 1,355 |
| 11 Mar 19 |
30.30000 -0.40 |
30.90 | 29.90 | 30.75 | 4,402 |
| 08 Mar 19 |
30.70000 -0.30 |
30.75 | 30.30 | 30.50 | 3,054 |
| 07 Mar 19 |
31.00000 -0.30 |
31.40 | 30.50 | 31.35 | 1,379 |
| 06 Mar 19 |
31.30000 -1.25 |
32.90 | 31.00 | 32.60 | 10,159 |
| 05 Mar 19 |
32.55000 -0.50 |
33.10 | 32.10 | 33.05 | 7,736 |
| 04 Mar 19 |
33.05000 +0.80 |
33.30 | 32.35 | 32.65 | 1,415 |
| 01 Mar 19 |
32.25000 +0.25 |
33.00 | 32.00 | 32.25 | 9,539 |
| 28 Feb 19 |
32.00000 +2.90 |
32.00 | 28.95 | 28.95 | 11,503 |
| 27 Feb 19 |
29.10000 +0.40 |
29.10 | 27.55 | 28.95 | 10,232 |
| 26 Feb 19 |
28.70000 +0.05 |
28.85 | 28.30 | 28.85 | 2,456 |
| 25 Feb 19 |
28.65000 +0.15 |
29.40 | 28.40 | 29.30 | 2,829 |
| 22 Feb 19 |
28.50000 -0.65 |
29.20 | 28.50 | 28.50 | 538 |
| 21 Feb 19 |
29.15000 +0.10 |
29.40 | 28.55 | 29.20 | 561 |
| 20 Feb 19 |
29.05000 +0.10 |
29.50 | 28.70 | 29.35 | 2,702 |
| 19 Feb 19 |
28.95000 -0.45 |
29.50 | 28.90 | 29.45 | 7,243 |
| 18 Feb 19 |
29.40000 +0.00 |
29.45 | 29.10 | 29.45 | 1,028 |
| 15 Feb 19 |
29.40000 +0.10 |
29.85 | 29.20 | 29.25 | 7,603 |
| 14 Feb 19 |
29.30000 +0.60 |
30.00 | 28.10 | 28.10 | 8,477 |
| 13 Feb 19 |
28.70000 -0.20 |
29.35 | 28.45 | 28.90 | 956 |
| 12 Feb 19 |
28.90000 +0.30 |
28.90 | 28.55 | 28.75 | 3,665 |
| 11 Feb 19 |
28.60000 +0.50 |
28.75 | 27.75 | 27.80 | 9,632 |
| 08 Feb 19 |
28.10000 -0.10 |
28.25 | 27.70 | 28.25 | 318 |
| 07 Feb 19 |
28.20000 -0.20 |
28.70 | 27.50 | 28.65 | 3,102 |
| 06 Feb 19 |
28.40000 -0.25 |
28.60 | 28.00 | 28.30 | 3,882 |
| 05 Feb 19 |
28.65000 +0.55 |
28.80 | 28.00 | 28.10 | 3,781 |
| 04 Feb 19 |
28.10000 -0.30 |
28.70 | 27.40 | 28.55 | 1,953 |
| 01 Feb 19 |
28.40000 +0.00 |
28.65 | 27.80 | 28.30 | 633 |
| 31 Jan 19 |
28.40000 +0.15 |
29.00 | 27.50 | 28.95 | 7,471 |
| 30 Jan 19 |
28.25000 -0.15 |
28.55 | 28.25 | 28.55 | 146 |
| 29 Jan 19 |
28.40000 +0.00 |
28.70 | 27.80 | 28.55 | 531 |
| 28 Jan 19 |
28.40000 -0.30 |
29.00 | 28.00 | 28.95 | 11,096 |
| 25 Jan 19 |
28.70000 +0.85 |
28.95 | 27.70 | 28.05 | 6,070 |
| 24 Jan 19 |
27.85000 -0.40 |
28.25 | 27.05 | 28.20 | 3,292 |
| 23 Jan 19 |
28.25000 +0.50 |
28.25 | 27.50 | 27.95 | 5,418 |
| 22 Jan 19 |
27.75000 -0.35 |
28.10 | 27.60 | 28.00 | 2,865 |
| 21 Jan 19 |
28.10000 +0.15 |
28.30 | 27.40 | 28.25 | 934 |
| 18 Jan 19 |
27.95000 +1.20 |
28.15 | 27.00 | 27.30 | 2,419 |
| 17 Jan 19 |
26.75000 -0.30 |
27.30 | 26.40 | 27.05 | 1,421 |
| 16 Jan 19 |
27.05000 +0.65 |
27.25 | 26.25 | 26.25 | 1,700 |
| 15 Jan 19 |
26.40000 +0.10 |
26.95 | 26.10 | 26.90 | 12,590 |
| 14 Jan 19 |
26.30000 -0.20 |
27.00 | 26.00 | 26.45 | 11,962 |
| 11 Jan 19 |
26.50000 -0.30 |
26.65 | 26.10 | 26.40 | 4,304 |
| 10 Jan 19 |
26.80000 +0.40 |
27.00 | 26.50 | 26.50 | 1,037 |
| 09 Jan 19 |
26.40000 -0.10 |
26.60 | 25.95 | 26.55 | 10,274 |
| 08 Jan 19 |
26.50000 -0.05 |
27.10 | 26.50 | 27.05 | 2,713 |
| 07 Jan 19 |
26.55000 +0.20 |
27.00 | 26.35 | 26.50 | 3,614 |
| 04 Jan 19 |
26.35000 -0.15 |
27.20 | 25.95 | 26.95 | 7,493 |
| 03 Jan 19 |
26.50000 +0.30 |
26.95 | 26.40 | 26.70 | 1,624 |
| 02 Jan 19 |
26.20000 +0.20 |
26.50 | 26.10 | 26.10 | 1,293 |
| 28 Dec 18 |
26.00000 +0.95 |
26.00 | 25.50 | 25.50 | 2,149 |
| 27 Dec 18 |
25.05000 -0.95 |
26.65 | 24.30 | 26.50 | 9,827 |
| 21 Dec 18 |
26.00000 -0.05 |
26.45 | 24.50 | 25.95 | 15,156 |
| 20 Dec 18 |
26.05000 -1.20 |
26.75 | 25.90 | 26.75 | 6,935 |
| 19 Dec 18 |
27.25000 -0.25 |
27.50 | 26.50 | 27.50 | 4,957 |
| 18 Dec 18 |
27.50000 -0.30 |
28.25 | 27.05 | 28.20 | 9,272 |
| 17 Dec 18 |
27.80000 -1.20 |
28.95 | 27.55 | 28.55 | 4,201 |
| 14 Dec 18 |
29.00000 +0.60 |
29.15 | 27.95 | 28.40 | 1,392 |
| 13 Dec 18 |
28.40000 -0.10 |
29.00 | 28.00 | 28.45 | 3,915 |
| 12 Dec 18 |
28.50000 -0.70 |
29.25 | 28.25 | 29.25 | 4,812 |
| 11 Dec 18 |
29.20000 +0.90 |
29.50 | 27.55 | 27.55 | 4,947 |
| 10 Dec 18 |
28.30000 -0.50 |
28.95 | 27.60 | 28.35 | 5,284 |
| 07 Dec 18 |
28.80000 +0.75 |
29.15 | 28.35 | 28.35 | 4,242 |
| 06 Dec 18 |
28.05000 -0.75 |
28.95 | 27.75 | 28.50 | 3,171 |
| 05 Dec 18 |
28.80000 -0.95 |
29.60 | 28.00 | 29.25 | 11,081 |
| 04 Dec 18 |
29.75000 -0.20 |
29.95 | 29.20 | 29.55 | 2,348 |
| 03 Dec 18 |
29.95000 +0.15 |
31.00 | 29.60 | 30.00 | 6,157 |
| 30 Nov 18 |
29.80000 -0.15 |
29.95 | 29.35 | 29.90 | 2,821 |
| 29 Nov 18 |
29.95000 +0.30 |
29.95 | 29.30 | 29.65 | 1,678 |
| 28 Nov 18 |
29.65000 -0.25 |
29.85 | 29.25 | 29.80 | 3,052 |
| 27 Nov 18 |
29.90000 +0.10 |
29.95 | 29.30 | 29.70 | 159 |
| 26 Nov 18 |
29.80000 -0.20 |
29.95 | 29.30 | 29.90 | 1,122 |
| 23 Nov 18 |
30.00000 +0.60 |
30.00 | 29.00 | 29.40 | 10,741 |
| 22 Nov 18 |
29.40000 -0.45 |
29.40 | 28.90 | 29.20 | 1,254 |
| 21 Nov 18 |
29.85000 +0.05 |
29.85 | 29.10 | 29.75 | 2,175 |
| 20 Nov 18 |
29.80000 +0.40 |
30.00 | 29.35 | 29.80 | 4,649 |
| 19 Nov 18 |
29.40000 -0.25 |
29.95 | 29.40 | 29.80 | 1,714 |
| 16 Nov 18 |
29.65000 -0.15 |
29.75 | 29.15 | 29.15 | 7,740 |
| 15 Nov 18 |
29.80000 -0.20 |
30.00 | 29.25 | 29.35 | 2,850 |
| 14 Nov 18 |
30.00000 +0.25 |
30.00 | 29.25 | 29.85 | 3,730 |
| 13 Nov 18 |
29.75000 -0.10 |
29.85 | 29.45 | 29.45 | 817 |
| 12 Nov 18 |
29.85000 -0.10 |
30.00 | 29.50 | 29.95 | 1,510 |
| 09 Nov 18 |
29.95000 +0.45 |
30.00 | 29.50 | 29.90 | 3,634 |
| 08 Nov 18 |
29.50000 -0.70 |
30.00 | 29.15 | 30.00 | 2,178 |
| 07 Nov 18 |
30.20000 -0.30 |
30.90 | 30.15 | 30.50 | 3,767 |
| 06 Nov 18 |
30.50000 -0.20 |
31.55 | 30.45 | 31.25 | 3,436 |
| 05 Nov 18 |
30.70000 -0.10 |
31.25 | 30.55 | 30.60 | 2,560 |
| 02 Nov 18 |
30.80000 +1.30 |
31.00 | 29.65 | 29.65 | 13,180 |
| 01 Nov 18 |
29.50000 +1.10 |
30.20 | 28.55 | 28.55 | 5,030 |
| 31 Oct 18 |
28.40000 +0.50 |
28.40 | 27.75 | 27.75 | 4,816 |
| 30 Oct 18 |
27.90000 -0.45 |
28.50 | 27.65 | 28.40 | 2,393 |
| 29 Oct 18 |
28.35000 +1.85 |
28.95 | 27.00 | 27.45 | 3,709 |
| 26 Oct 18 |
26.50000 -2.20 |
28.75 | 26.50 | 28.75 | 22,727 |
| 25 Oct 18 |
28.70000 -0.35 |
28.90 | 28.15 | 28.60 | 7,559 |
| 24 Oct 18 |
29.05000 +0.05 |
29.15 | 28.55 | 28.55 | 6,411 |
| 23 Oct 18 |
29.00000 -1.40 |
30.40 | 28.35 | 29.95 | 16,561 |
| 22 Oct 18 |
30.40000 -0.30 |
30.40 | 30.10 | 30.15 | 322 |
| 19 Oct 18 |
30.70000 -0.10 |
30.75 | 30.20 | 30.45 | 2,964 |
| 18 Oct 18 |
30.80000 -0.55 |
31.35 | 30.50 | 31.30 | 2,596 |
| 17 Oct 18 |
31.35000 +0.90 |
31.40 | 30.50 | 30.50 | 1,302 |
| 16 Oct 18 |
30.45000 +0.45 |
30.70 | 29.85 | 30.70 | 3,344 |
| 15 Oct 18 |
30.00000 +0.05 |
30.70 | 29.50 | 30.00 | 7,417 |
| 12 Oct 18 |
29.95000 -0.50 |
30.70 | 29.55 | 30.30 | 5,974 |
| 11 Oct 18 |
30.45000 -0.10 |
30.95 | 30.20 | 30.70 | 5,288 |
| 10 Oct 18 |
30.55000 +0.10 |
30.80 | 30.30 | 30.50 | 4,147 |
| 09 Oct 18 |
30.45000 -0.60 |
31.00 | 30.45 | 31.00 | 3,158 |
| 08 Oct 18 |
31.05000 +0.30 |
31.50 | 30.75 | 30.95 | 6,593 |
| 05 Oct 18 |
30.75000 +0.60 |
31.00 | 29.70 | 29.70 | 11,359 |
| 04 Oct 18 |
30.15000 -0.65 |
30.80 | 29.95 | 30.80 | 3,132 |
| 02 Oct 18 |
30.80000 -0.20 |
30.80 | 30.50 | 30.70 | 7,105 |
| 01 Oct 18 |
31.00000 -0.45 |
31.85 | 30.40 | 31.45 | 5,839 |
| 28 Sep 18 |
31.45000 -0.50 |
31.45 | 31.05 | 31.10 | 893 |
| 27 Sep 18 |
31.95000 -0.10 |
31.95 | 30.70 | 31.75 | 1,462 |
| 26 Sep 18 |
32.05000 -0.40 |
32.60 | 31.30 | 32.60 | 2,149 |
| 25 Sep 18 |
32.45000 -0.05 |
32.50 | 31.50 | 32.15 | 1,802 |
| 24 Sep 18 |
32.50000 -0.55 |
33.45 | 32.00 | 33.30 | 2,166 |
| 21 Sep 18 |
33.05000 -0.65 |
33.90 | 32.65 | 33.80 | 2,538 |
| 20 Sep 18 |
33.70000 +0.70 |
33.75 | 32.75 | 33.20 | 2,265 |
| 19 Sep 18 |
33.00000 +1.35 |
33.00 | 31.35 | 31.85 | 3,031 |
| 18 Sep 18 |
31.65000 -0.20 |
31.85 | 31.20 | 31.85 | 2,242 |
| 17 Sep 18 |
31.85000 +0.50 |
31.85 | 31.00 | 31.00 | 1,109 |
| 14 Sep 18 |
31.35000 -0.90 |
31.95 | 30.75 | 31.60 | 5,545 |
| 13 Sep 18 |
32.25000 +1.35 |
32.65 | 30.85 | 31.30 | 12,098 |
| 12 Sep 18 |
30.90000 +0.80 |
31.20 | 29.80 | 29.95 | 7,085 |
| 11 Sep 18 |
30.10000 -1.20 |
31.25 | 29.80 | 31.25 | 9,826 |
| 10 Sep 18 |
31.30000 -0.05 |
31.40 | 30.60 | 31.40 | 5,158 |
| 07 Sep 18 |
31.35000 -1.05 |
32.50 | 29.40 | 32.50 | 39,967 |
| 06 Sep 18 |
32.40000 -0.80 |
33.10 | 32.40 | 33.00 | 3,203 |
| 05 Sep 18 |
33.20000 -0.30 |
33.60 | 32.75 | 32.80 | 3,106 |
| 04 Sep 18 |
33.50000 -0.05 |
34.30 | 32.70 | 33.00 | 8,951 |
| 03 Sep 18 |
33.55000 -0.40 |
33.80 | 33.00 | 33.60 | 3,464 |
| 31 Aug 18 |
33.95000 +0.15 |
34.00 | 33.50 | 33.95 | 4,171 |
| 30 Aug 18 |
33.80000 -0.30 |
34.45 | 33.65 | 33.85 | 1,869 |
| 29 Aug 18 |
34.10000 -0.50 |
34.55 | 33.60 | 33.95 | 4,682 |
| 28 Aug 18 |
34.60000 -0.25 |
35.30 | 34.40 | 34.90 | 2,522 |
| 27 Aug 18 |
34.85000 -0.45 |
35.30 | 33.95 | 34.55 | 9,704 |
| 24 Aug 18 |
35.30000 -0.05 |
35.50 | 34.00 | 35.45 | 5,546 |
| 23 Aug 18 |
35.35000 +0.00 |
35.50 | 35.15 | 35.35 | 2,169 |
| 22 Aug 18 |
35.35000 +0.35 |
35.50 | 34.40 | 34.80 | 7,277 |
| 21 Aug 18 |
35.00000 +0.00 |
35.00 | 34.40 | 34.40 | 1,754 |
| 20 Aug 18 |
35.00000 +0.00 |
35.00 | 34.20 | 35.00 | 3,526 |
| 17 Aug 18 |
35.00000 -0.45 |
35.45 | 34.55 | 35.45 | 4,898 |
| 16 Aug 18 |
35.45000 +0.45 |
35.45 | 35.05 | 35.10 | 1,298 |
| 15 Aug 18 |
35.00000 -0.30 |
35.65 | 34.80 | 35.30 | 9,338 |
| 14 Aug 18 |
35.30000 +0.30 |
35.30 | 34.40 | 34.40 | 3,664 |
| 13 Aug 18 |
35.00000 +0.60 |
35.20 | 34.00 | 34.70 | 3,828 |
| 10 Aug 18 |
34.40000 +0.95 |
35.00 | 33.20 | 33.20 | 8,693 |
| 09 Aug 18 |
33.45000 +0.15 |
33.45 | 33.15 | 33.35 | 1,139 |
| 08 Aug 18 |
33.30000 -0.80 |
34.20 | 33.15 | 34.20 | 19,058 |
| 07 Aug 18 |
34.10000 -1.75 |
35.85 | 33.80 | 35.85 | 22,331 |
| 06 Aug 18 |
35.85000 +0.20 |
36.00 | 34.35 | 34.90 | 4,634 |
| 03 Aug 18 |
35.65000 +0.25 |
35.65 | 33.00 | 35.05 | 30,829 |
| 02 Aug 18 |
35.40000 -0.70 |
36.10 | 35.05 | 36.10 | 2,917 |
| 01 Aug 18 |
36.10000 +0.00 |
36.10 | 35.50 | 36.10 | 870 |
| 31 Jul 18 |
36.10000 +0.35 |
36.10 | 35.25 | 35.95 | 5,178 |
| 30 Jul 18 |
35.75000 +0.00 |
35.85 | 35.10 | 35.50 | 2,467 |
| 27 Jul 18 |
35.75000 -0.15 |
35.95 | 35.30 | 35.50 | 1,832 |
| 26 Jul 18 |
35.90000 +0.00 |
36.10 | 35.55 | 35.85 | 2,955 |
| 25 Jul 18 |
35.90000 +0.05 |
36.10 | 35.30 | 35.30 | 1,140 |
| 24 Jul 18 |
35.85000 -0.05 |
36.00 | 35.35 | 35.95 | 4,749 |
| 23 Jul 18 |
35.90000 +0.05 |
35.90 | 35.50 | 35.50 | 1,291 |
| 20 Jul 18 |
35.85000 +0.20 |
36.00 | 35.50 | 35.80 | 3,319 |
| 19 Jul 18 |
35.65000 +0.55 |
35.65 | 35.15 | 35.35 | 2,874 |
| 18 Jul 18 |
35.10000 +0.30 |
35.20 | 34.85 | 35.20 | 3,369 |
| 17 Jul 18 |
34.80000 -0.40 |
35.65 | 34.40 | 35.65 | 6,557 |
| 16 Jul 18 |
35.20000 -0.55 |
35.80 | 35.00 | 35.80 | 2,512 |
| 13 Jul 18 |
35.75000 -0.15 |
36.00 | 35.30 | 36.00 | 1,687 |
| 12 Jul 18 |
35.90000 +0.15 |
36.00 | 35.35 | 35.85 | 2,112 |
| 11 Jul 18 |
35.75000 -0.15 |
35.95 | 35.50 | 35.50 | 1,491 |
| 10 Jul 18 |
35.90000 -0.20 |
36.15 | 35.55 | 35.65 | 660 |
| 09 Jul 18 |
36.10000 +0.30 |
36.50 | 35.75 | 35.95 | 2,434 |
| 06 Jul 18 |
35.80000 +0.00 |
36.10 | 35.70 | 35.85 | 589 |
| 05 Jul 18 |
35.80000 +0.10 |
36.25 | 35.80 | 36.15 | 749 |
| 04 Jul 18 |
35.70000 +0.05 |
36.40 | 35.50 | 36.15 | 1,245 |
| 03 Jul 18 |
35.65000 +0.95 |
35.90 | 34.40 | 34.70 | 6,066 |
| 02 Jul 18 |
34.70000 -0.30 |
35.10 | 34.25 | 35.10 | 2,010 |
| 29 Jun 18 |
35.00000 +0.55 |
35.35 | 33.95 | 33.95 | 7,248 |
| 28 Jun 18 |
34.45000 -0.05 |
35.00 | 34.10 | 34.90 | 3,084 |
| 27 Jun 18 |
34.50000 -0.45 |
34.95 | 34.20 | 34.80 | 1,423 |
| 26 Jun 18 |
34.95000 -0.15 |
35.00 | 34.30 | 34.60 | 6,145 |
| 25 Jun 18 |
35.10000 -1.20 |
36.00 | 34.50 | 36.00 | 9,111 |
| 22 Jun 18 |
36.30000 -0.25 |
36.45 | 35.95 | 36.20 | 1,462 |
| 21 Jun 18 |
36.55000 -0.45 |
37.20 | 36.10 | 37.00 | 3,116 |
| 20 Jun 18 |
37.00000 +0.00 |
37.40 | 36.75 | 37.20 | 3,279 |
| 19 Jun 18 |
37.00000 -0.25 |
37.00 | 35.50 | 36.95 | 8,459 |
| 18 Jun 18 |
37.25000 -0.40 |
37.65 | 36.60 | 37.50 | 2,571 |
| 15 Jun 18 |
37.65000 +0.15 |
37.90 | 37.20 | 37.85 | 2,500 |
| 14 Jun 18 |
37.50000 +0.40 |
37.50 | 37.05 | 37.05 | 5,604 |
| 13 Jun 18 |
37.10000 -0.30 |
37.40 | 36.50 | 37.40 | 4,200 |
| 12 Jun 18 |
37.40000 +0.10 |
37.40 | 36.70 | 37.30 | 2,907 |
| 11 Jun 18 |
37.30000 -0.05 |
37.40 | 36.90 | 37.15 | 2,951 |
| 08 Jun 18 |
37.35000 +0.50 |
37.35 | 36.10 | 37.15 | 4,527 |
| 07 Jun 18 |
36.85000 -0.45 |
37.35 | 36.65 | 37.35 | 2,285 |
| 06 Jun 18 |
37.30000 +0.30 |
37.50 | 36.20 | 36.20 | 14,691 |
| 05 Jun 18 |
37.00000 +2.90 |
37.00 | 34.05 | 34.65 | 27,510 |
| 04 Jun 18 |
34.10000 -0.35 |
34.45 | 33.65 | 33.75 | 2,745 |
| 01 Jun 18 |
34.45000 +0.95 |
34.50 | 33.85 | 33.85 | 2,325 |
| 31 May 18 |
33.50000 -2.15 |
35.85 | 32.90 | 35.50 | 33,118 |
| 30 May 18 |
35.65000 -0.45 |
36.30 | 35.35 | 36.30 | 2,390 |
| 29 May 18 |
36.10000 -0.50 |
36.75 | 35.25 | 36.75 | 5,187 |
| 28 May 18 |
36.60000 +0.10 |
37.20 | 35.85 | 37.10 | 5,394 |
| 25 May 18 |
36.50000 -0.35 |
37.25 | 36.50 | 36.90 | 403 |
| 24 May 18 |
36.85000 +0.00 |
37.50 | 36.10 | 37.30 | 6,862 |
| 23 May 18 |
36.85000 -0.65 |
37.90 | 36.30 | 37.60 | 12,966 |
| 22 May 18 |
37.50000 +0.30 |
38.00 | 37.00 | 38.00 | 2,197 |
| 18 May 18 |
37.20000 -0.50 |
38.00 | 36.90 | 37.55 | 9,893 |
| 17 May 18 |
37.70000 +0.10 |
37.80 | 37.35 | 37.35 | 1,529 |
| 16 May 18 |
37.60000 -0.15 |
38.05 | 37.45 | 37.95 | 3,641 |
| 15 May 18 |
37.75000 +0.00 |
38.35 | 37.55 | 38.00 | 3,864 |
| 14 May 18 |
37.75000 -0.70 |
38.80 | 37.60 | 38.55 | 4,058 |
| 11 May 18 |
38.45000 -0.35 |
39.35 | 38.05 | 39.30 | 4,170 |
| 10 May 18 |
38.80000 +0.10 |
39.25 | 38.40 | 38.75 | 6,206 |
| 09 May 18 |
38.70000 +1.35 |
38.95 | 36.85 | 37.35 | 12,742 |
| 08 May 18 |
37.35000 -0.85 |
38.45 | 37.10 | 37.40 | 4,604 |
| 07 May 18 |
38.20000 +0.85 |
39.00 | 37.55 | 37.60 | 9,344 |
| 04 May 18 |
37.35000 +0.00 |
37.90 | 36.55 | 36.55 | 15,107 |
| 03 May 18 |
37.35000 -0.65 |
38.00 | 36.80 | 37.55 | 4,201 |
| 02 May 18 |
38.00000 +2.15 |
38.50 | 37.00 | 37.55 | 33,839 |
| 30 Apr 18 |
35.85000 -0.35 |
36.45 | 35.85 | 36.40 | 1,058 |
| 27 Apr 18 |
36.20000 -0.05 |
36.75 | 35.65 | 35.65 | 2,318 |
| 26 Apr 18 |
36.25000 +0.30 |
37.50 | 35.55 | 35.65 | 10,014 |
| 25 Apr 18 |
35.95000 +0.05 |
36.55 | 34.20 | 35.15 | 10,751 |
| 24 Apr 18 |
35.90000 +0.00 |
37.00 | 35.25 | 36.05 | 9,034 |
| 23 Apr 18 |
35.90000 +2.90 |
36.60 | 32.75 | 32.75 | 26,065 |
| 20 Apr 18 |
33.00000 +0.00 |
33.50 | 32.65 | 33.05 | 3,945 |
| 19 Apr 18 |
33.00000 +0.90 |
33.25 | 31.75 | 32.00 | 10,943 |
| 18 Apr 18 |
32.10000 +0.05 |
32.25 | 31.55 | 31.55 | 4,349 |
| 17 Apr 18 |
32.05000 -0.10 |
32.40 | 31.80 | 32.35 | 2,849 |
| 16 Apr 18 |
32.15000 +0.65 |
32.35 | 31.80 | 31.95 | 3,197 |
| 13 Apr 18 |
31.50000 -0.90 |
32.50 | 31.50 | 32.05 | 4,276 |
| 12 Apr 18 |
32.40000 +0.20 |
32.40 | 31.70 | 32.00 | 4,293 |
| 11 Apr 18 |
32.20000 +0.05 |
32.35 | 31.50 | 32.00 | 1,669 |
| 10 Apr 18 |
32.15000 +0.70 |
32.35 | 30.85 | 31.45 | 3,446 |
| 09 Apr 18 |
31.45000 -0.30 |
31.45 | 30.85 | 31.10 | 4,404 |
| 06 Apr 18 |
31.75000 +0.15 |
31.75 | 31.40 | 31.40 | 2,094 |
| 05 Apr 18 |
31.60000 +1.25 |
31.90 | 30.85 | 31.35 | 4,553 |
| 04 Apr 18 |
30.35000 -0.65 |
30.90 | 30.30 | 30.90 | 5,916 |
| 03 Apr 18 |
31.00000 -1.20 |
31.85 | 31.00 | 31.85 | 4,144 |
| 29 Mar 18 |
32.20000 -0.05 |
32.30 | 31.90 | 32.00 | 2,709 |
| 28 Mar 18 |
32.25000 +0.00 |
32.35 | 31.90 | 32.10 | 2,836 |
| 27 Mar 18 |
32.25000 +1.25 |
32.55 | 30.95 | 31.60 | 4,005 |
| 26 Mar 18 |
31.00000 -0.95 |
32.00 | 31.00 | 31.95 | 1,461 |
| 23 Mar 18 |
31.95000 +0.95 |
31.95 | 29.85 | 30.30 | 18,171 |
| 22 Mar 18 |
31.00000 -0.60 |
31.40 | 30.45 | 31.35 | 3,288 |
| 21 Mar 18 |
31.60000 -0.30 |
31.85 | 30.85 | 31.50 | 3,273 |
| 20 Mar 18 |
31.90000 +0.60 |
31.95 | 31.55 | 31.95 | 596 |
| 19 Mar 18 |
31.30000 -0.45 |
31.95 | 31.25 | 31.95 | 5,297 |
| 16 Mar 18 |
31.75000 +0.80 |
32.25 | 31.30 | 31.65 | 5,399 |
| 15 Mar 18 |
30.95000 -0.65 |
31.55 | 30.80 | 31.55 | 1,446 |
| 14 Mar 18 |
31.60000 -0.10 |
32.50 | 30.95 | 32.00 | 6,907 |
| 13 Mar 18 |
31.70000 -0.60 |
32.75 | 31.50 | 32.75 | 3,191 |
| 12 Mar 18 |
32.30000 +1.05 |
33.00 | 31.80 | 31.85 | 12,723 |
| 09 Mar 18 |
31.25000 -0.40 |
31.80 | 30.70 | 31.75 | 4,245 |
| 08 Mar 18 |
31.65000 +0.05 |
31.95 | 31.30 | 31.75 | 2,479 |
| 07 Mar 18 |
31.60000 -0.30 |
32.00 | 31.30 | 31.90 | 3,770 |
| 06 Mar 18 |
31.90000 +0.10 |
32.85 | 31.45 | 31.45 | 3,018 |
| 05 Mar 18 |
31.80000 +1.00 |
31.80 | 30.60 | 31.05 | 5,401 |
| 02 Mar 18 |
30.80000 -1.15 |
31.80 | 30.10 | 31.45 | 8,697 |
| 01 Mar 18 |
31.95000 -1.15 |
33.20 | 31.70 | 33.00 | 2,903 |
| 28 Feb 18 |
33.10000 +0.40 |
33.10 | 32.35 | 32.70 | 7,198 |
| 27 Feb 18 |
32.70000 +1.20 |
32.75 | 32.10 | 32.10 | 2,642 |
| 26 Feb 18 |
31.50000 -0.75 |
32.10 | 31.45 | 31.90 | 2,306 |
| 23 Feb 18 |
32.25000 -0.20 |
32.60 | 31.65 | 32.00 | 2,608 |
| 22 Feb 18 |
32.45000 +0.35 |
32.85 | 31.40 | 32.35 | 9,407 |
| 21 Feb 18 |
32.10000 +0.30 |
32.10 | 31.65 | 31.95 | 5,154 |
| 20 Feb 18 |
31.80000 +0.70 |
31.80 | 31.10 | 31.10 | 1,895 |
| 19 Feb 18 |
31.10000 -0.20 |
31.40 | 31.05 | 31.35 | 1,565 |
| 16 Feb 18 |
31.30000 +0.35 |
31.95 | 30.95 | 31.10 | 5,860 |
| 15 Feb 18 |
30.95000 -0.05 |
31.10 | 30.55 | 31.05 | 2,363 |
| 14 Feb 18 |
31.00000 +1.80 |
31.10 | 29.40 | 29.80 | 5,785 |
| 13 Feb 18 |
29.20000 -0.45 |
29.75 | 29.10 | 29.75 | 1,527 |
| 12 Feb 18 |
29.65000 +0.35 |
30.10 | 29.05 | 29.80 | 2,178 |
| 09 Feb 18 |
29.30000 +0.05 |
29.40 | 28.80 | 28.80 | 4,288 |
| 08 Feb 18 |
29.25000 -0.75 |
30.70 | 28.95 | 29.80 | 7,086 |
| 07 Feb 18 |
30.00000 -0.35 |
31.10 | 29.80 | 29.95 | 4,068 |
| 06 Feb 18 |
30.35000 -0.15 |
31.35 | 28.70 | 28.70 | 16,704 |
| 05 Feb 18 |
30.50000 +0.10 |
31.25 | 28.20 | 29.95 | 17,474 |
| 02 Feb 18 |
30.40000 -1.00 |
31.30 | 30.00 | 31.00 | 4,935 |
| 01 Feb 18 |
31.40000 -0.60 |
32.35 | 31.00 | 31.65 | 3,418 |
| 31 Jan 18 |
32.00000 -0.30 |
32.40 | 31.55 | 31.80 | 3,195 |
| 30 Jan 18 |
32.30000 -0.50 |
33.05 | 31.90 | 32.60 | 3,155 |
| 29 Jan 18 |
32.80000 -0.30 |
33.05 | 32.25 | 32.25 | 2,170 |
| 26 Jan 18 |
33.10000 +0.25 |
33.30 | 32.80 | 32.80 | 2,392 |
| 25 Jan 18 |
32.85000 -0.10 |
33.00 | 32.45 | 32.50 | 1,915 |
| 24 Jan 18 |
32.95000 +0.45 |
32.95 | 32.55 | 32.55 | 1,747 |
| 23 Jan 18 |
32.50000 +0.00 |
33.00 | 32.50 | 32.80 | 580 |
| 22 Jan 18 |
32.50000 +0.20 |
32.50 | 31.90 | 31.90 | 2,951 |
| 19 Jan 18 |
32.30000 +0.20 |
32.40 | 31.80 | 32.40 | 3,062 |
| 18 Jan 18 |
32.10000 -0.10 |
32.70 | 31.90 | 32.10 | 2,630 |
| 17 Jan 18 |
32.20000 -0.40 |
32.80 | 31.80 | 32.60 | 4,981 |
| 16 Jan 18 |
32.60000 -0.90 |
33.85 | 32.60 | 33.85 | 3,072 |
| 15 Jan 18 |
33.50000 +0.30 |
33.80 | 33.10 | 33.65 | 3,690 |
| 12 Jan 18 |
33.20000 +0.00 |
33.50 | 32.80 | 32.80 | 1,625 |
| 11 Jan 18 |
33.20000 -0.15 |
33.60 | 32.80 | 33.50 | 2,166 |
| 10 Jan 18 |
33.35000 -0.75 |
34.60 | 33.20 | 34.25 | 3,153 |
| 09 Jan 18 |
34.10000 -0.25 |
34.70 | 34.00 | 34.70 | 819 |
| 08 Jan 18 |
34.35000 -0.10 |
34.90 | 34.05 | 34.90 | 3,846 |
| 05 Jan 18 |
34.45000 +0.55 |
35.50 | 34.20 | 34.35 | 12,694 |
| 04 Jan 18 |
33.90000 -0.25 |
35.60 | 33.85 | 34.50 | 15,572 |
| 03 Jan 18 |
34.15000 +0.55 |
34.20 | 33.25 | 33.45 | 4,950 |
| 02 Jan 18 |
33.60000 +0.90 |
33.90 | 33.15 | 33.15 | 3,112 |
| 29 Dec 17 |
32.69500 +0.00 |
32.69 | 32.01 | 32.51 | 2,510 |
| 28 Dec 17 |
32.69500 -0.14 |
33.40 | 32.13 | 33.40 | 5,849 |
| 27 Dec 17 |
32.83000 +0.03 |
33.44 | 32.82 | 32.90 | 5,355 |
| 22 Dec 17 |
32.80000 +1.50 |
33.70 | 32.10 | 32.10 | 20,776 |
| 21 Dec 17 |
31.30000 +0.42 |
31.40 | 31.06 | 31.28 | 2,321 |
| 20 Dec 17 |
30.88000 +0.14 |
31.40 | 30.88 | 31.09 | 4,450 |
| 19 Dec 17 |
30.74000 -0.51 |
31.25 | 30.20 | 30.65 | 3,597 |
| 18 Dec 17 |
31.24500 +1.10 |
31.56 | 30.35 | 31.20 | 12,519 |
| 15 Dec 17 |
30.14500 +0.64 |
30.15 | 29.57 | 29.84 | 4,265 |
| 14 Dec 17 |
29.50500 -0.14 |
30.00 | 29.50 | 29.50 | 6,417 |
| 13 Dec 17 |
29.64500 -0.11 |
29.90 | 29.44 | 29.50 | 4,823 |
| 12 Dec 17 |
29.76000 -0.16 |
30.15 | 29.61 | 30.15 | 5,642 |
| 11 Dec 17 |
29.91500 -0.07 |
30.15 | 29.61 | 30.00 | 1,638 |
| 08 Dec 17 |
29.99000 -0.47 |
30.48 | 29.57 | 30.08 | 10,310 |
| 07 Dec 17 |
30.45500 -0.84 |
30.80 | 30.28 | 30.72 | 2,716 |
| 06 Dec 17 |
31.30000 +0.30 |
31.33 | 30.44 | 30.60 | 9,026 |
| 05 Dec 17 |
31.00000 -0.16 |
31.30 | 30.70 | 30.80 | 2,681 |
| 04 Dec 17 |
31.16000 +0.31 |
31.35 | 30.01 | 30.01 | 5,887 |
| 01 Dec 17 |
30.85000 +0.64 |
31.00 | 30.00 | 30.00 | 2,640 |
| 30 Nov 17 |
30.21500 +0.23 |
30.67 | 29.95 | 30.57 | 7,904 |
| 29 Nov 17 |
29.99000 -0.44 |
31.77 | 29.95 | 31.00 | 14,758 |
| 28 Nov 17 |
30.43500 +0.59 |
31.00 | 29.50 | 29.90 | 13,658 |
| 27 Nov 17 |
29.84000 -1.66 |
31.18 | 29.50 | 31.10 | 20,800 |
| 24 Nov 17 |
31.50000 +0.03 |
31.51 | 31.17 | 31.50 | 2,194 |
| 23 Nov 17 |
31.46500 -0.40 |
31.80 | 31.36 | 31.80 | 6,015 |
| 22 Nov 17 |
31.86000 -0.43 |
32.69 | 31.81 | 32.39 | 7,300 |
| 21 Nov 17 |
32.29500 +0.11 |
32.42 | 32.07 | 32.28 | 2,467 |
| 20 Nov 17 |
32.18000 +0.03 |
32.33 | 31.60 | 32.08 | 2,555 |
| 17 Nov 17 |
32.15000 +0.75 |
32.15 | 31.40 | 31.40 | 4,912 |
| 16 Nov 17 |
31.40000 -0.23 |
31.98 | 30.83 | 31.25 | 5,935 |
| 15 Nov 17 |
31.63000 +1.22 |
31.63 | 30.00 | 31.48 | 15,776 |
| 14 Nov 17 |
30.41000 +0.21 |
31.40 | 29.60 | 29.60 | 9,825 |
| 13 Nov 17 |
30.20000 -0.95 |
31.21 | 28.62 | 31.00 | 40,660 |
| 10 Nov 17 |
31.15500 -1.14 |
32.31 | 30.58 | 32.20 | 31,156 |
| 09 Nov 17 |
32.30000 -0.67 |
32.90 | 32.15 | 32.90 | 8,639 |
| 08 Nov 17 |
32.97500 -0.35 |
33.43 | 32.00 | 33.43 | 17,993 |
| 07 Nov 17 |
33.32500 -0.28 |
33.46 | 32.77 | 33.46 | 4,129 |
| 06 Nov 17 |
33.61000 -0.09 |
33.83 | 33.15 | 33.79 | 2,015 |
| 03 Nov 17 |
33.70000 +0.10 |
33.79 | 33.10 | 33.71 | 5,102 |
| 02 Nov 17 |
33.60500 +0.40 |
33.78 | 33.22 | 33.40 | 4,160 |
| 01 Nov 17 |
33.20000 -1.29 |
34.49 | 33.20 | 34.49 | 7,060 |
| 30 Oct 17 |
34.49000 +0.81 |
34.49 | 34.06 | 34.06 | 6,876 |
| 27 Oct 17 |
33.68500 -0.02 |
34.00 | 33.42 | 33.51 | 4,410 |
| 26 Oct 17 |
33.71000 -0.69 |
34.17 | 33.60 | 34.17 | 4,681 |
| 25 Oct 17 |
34.40000 +0.70 |
34.40 | 33.90 | 34.08 | 4,218 |
| 24 Oct 17 |
33.70000 -0.60 |
34.50 | 33.37 | 34.50 | 11,714 |
| 23 Oct 17 |
34.30000 +0.12 |
34.49 | 33.99 | 34.49 | 2,372 |
| 20 Oct 17 |
34.18000 +0.37 |
34.62 | 33.90 | 34.17 | 5,232 |
| 19 Oct 17 |
33.81500 -1.40 |
35.33 | 33.19 | 35.03 | 17,407 |
| 18 Oct 17 |
35.21500 -0.56 |
35.60 | 35.13 | 35.37 | 5,626 |
| 17 Oct 17 |
35.77000 +0.15 |
35.94 | 35.37 | 35.94 | 1,122 |
| 16 Oct 17 |
35.61500 +0.22 |
35.93 | 35.57 | 35.85 | 3,582 |
| 13 Oct 17 |
35.40000 -1.45 |
36.85 | 34.50 | 36.77 | 12,206 |
| 12 Oct 17 |
36.85000 +0.13 |
37.08 | 36.36 | 37.08 | 1,647 |
| 11 Oct 17 |
36.72000 +0.07 |
37.47 | 36.66 | 36.95 | 7,185 |
| 10 Oct 17 |
36.65000 -0.15 |
37.19 | 36.38 | 37.19 | 3,326 |
| 09 Oct 17 |
36.80000 -0.34 |
37.40 | 36.62 | 37.14 | 5,201 |
| 06 Oct 17 |
37.14000 +0.64 |
37.35 | 36.72 | 36.90 | 5,087 |
| 05 Oct 17 |
36.50000 -0.50 |
37.33 | 36.28 | 37.01 | 12,256 |
| 04 Oct 17 |
37.00000 +0.23 |
37.48 | 36.70 | 36.70 | 15,390 |
| 02 Oct 17 |
36.77000 +1.83 |
36.88 | 35.00 | 35.00 | 17,398 |
| 29 Sep 17 |
34.94000 +0.65 |
34.97 | 33.95 | 34.39 | 14,507 |
| 28 Sep 17 |
34.29500 -0.21 |
34.65 | 33.85 | 34.50 | 6,348 |
| 27 Sep 17 |
34.50000 +1.03 |
34.50 | 33.47 | 33.47 | 13,170 |
| 26 Sep 17 |
33.47500 +0.70 |
33.78 | 32.60 | 32.62 | 8,996 |
| 25 Sep 17 |
32.77000 -0.56 |
33.60 | 32.65 | 33.31 | 6,196 |
| 22 Sep 17 |
33.33500 -0.18 |
33.89 | 33.30 | 33.31 | 4,440 |
| 21 Sep 17 |
33.51500 -0.33 |
34.10 | 33.33 | 34.00 | 5,923 |
| 20 Sep 17 |
33.84000 +0.11 |
34.28 | 33.60 | 34.00 | 1,831 |
| 19 Sep 17 |
33.73000 -0.74 |
34.45 | 33.73 | 34.45 | 1,524 |
| 18 Sep 17 |
34.46500 +0.63 |
34.94 | 33.85 | 33.99 | 11,023 |
| 15 Sep 17 |
33.84000 -0.56 |
34.59 | 33.70 | 34.31 | 7,690 |
| 14 Sep 17 |
34.40000 -0.02 |
34.80 | 33.52 | 34.21 | 10,637 |
| 13 Sep 17 |
34.42500 +1.34 |
34.83 | 32.81 | 33.30 | 24,645 |
| 12 Sep 17 |
33.08000 +0.18 |
33.40 | 32.69 | 33.00 | 7,588 |
| 11 Sep 17 |
32.90000 -0.30 |
33.44 | 32.60 | 33.15 | 6,284 |
| 08 Sep 17 |
33.20000 +0.21 |
33.65 | 32.51 | 32.80 | 7,316 |
| 07 Sep 17 |
32.99500 +0.10 |
33.28 | 32.79 | 33.10 | 3,687 |
| 06 Sep 17 |
32.89500 +0.53 |
33.19 | 32.06 | 32.49 | 10,012 |
| 05 Sep 17 |
32.36000 -0.14 |
33.33 | 32.20 | 32.23 | 11,100 |
| 04 Sep 17 |
32.50000 -0.57 |
32.99 | 31.50 | 31.82 | 9,299 |
| 01 Sep 17 |
33.07000 +0.07 |
33.30 | 32.65 | 33.00 | 17,774 |
| 31 Aug 17 |
33.00000 -0.38 |
33.75 | 33.00 | 33.59 | 6,294 |
| 30 Aug 17 |
33.38500 +0.08 |
33.83 | 32.90 | 33.83 | 4,916 |
| 29 Aug 17 |
33.30000 -0.38 |
33.79 | 31.71 | 33.79 | 15,297 |
| 28 Aug 17 |
33.68000 -0.02 |
33.77 | 33.24 | 33.77 | 1,324 |
| 25 Aug 17 |
33.70000 -0.25 |
34.20 | 32.58 | 33.95 | 19,693 |
| 24 Aug 17 |
33.95000 +0.10 |
34.38 | 33.35 | 34.08 | 7,915 |
| 23 Aug 17 |
33.85500 +0.51 |
34.33 | 33.41 | 33.41 | 11,266 |
| 22 Aug 17 |
33.35000 +0.15 |
33.52 | 32.90 | 33.22 | 5,944 |
| 21 Aug 17 |
33.20000 -0.97 |
33.88 | 33.20 | 33.77 | 5,724 |
| 18 Aug 17 |
34.16500 -0.28 |
34.62 | 33.90 | 34.31 | 2,657 |
| 17 Aug 17 |
34.44500 -0.57 |
34.97 | 34.37 | 34.74 | 7,725 |
| 16 Aug 17 |
35.01500 +0.78 |
36.00 | 34.40 | 34.40 | 10,566 |
| 15 Aug 17 |
34.23000 -0.24 |
34.67 | 34.00 | 34.67 | 2,539 |
| 14 Aug 17 |
34.46500 +0.74 |
35.20 | 34.21 | 34.40 | 6,990 |
| 11 Aug 17 |
33.72500 -0.21 |
34.50 | 33.31 | 33.90 | 7,728 |
| 10 Aug 17 |
33.93000 -0.77 |
34.67 | 33.92 | 34.54 | 9,444 |
| 09 Aug 17 |
34.70000 -0.82 |
35.45 | 34.11 | 35.45 | 9,449 |
| 08 Aug 17 |
35.52000 -0.40 |
35.82 | 35.12 | 35.82 | 5,512 |
| 07 Aug 17 |
35.92000 +0.79 |
36.29 | 35.65 | 35.65 | 7,682 |
| 04 Aug 17 |
35.13000 +0.64 |
36.03 | 34.20 | 34.60 | 16,220 |
| 03 Aug 17 |
34.49500 -1.55 |
36.08 | 34.40 | 35.88 | 11,462 |
| 02 Aug 17 |
36.04500 -1.46 |
37.85 | 36.04 | 37.85 | 19,231 |
| 01 Aug 17 |
37.50000 +0.13 |
37.67 | 37.30 | 37.51 | 1,518 |
| 31 Jul 17 |
37.37000 +0.37 |
38.21 | 36.59 | 37.37 | 34,364 |
| 28 Jul 17 |
37.00000 +1.50 |
37.37 | 35.00 | 35.26 | 19,674 |
| 27 Jul 17 |
35.50000 -0.35 |
35.72 | 35.00 | 35.00 | 5,128 |
| 26 Jul 17 |
35.85000 +1.44 |
35.88 | 35.28 | 35.55 | 10,562 |
| 25 Jul 17 |
34.41000 +0.12 |
35.10 | 34.25 | 34.25 | 21,798 |
| 24 Jul 17 |
34.29000 +2.06 |
35.40 | 32.47 | 32.47 | 47,633 |
| 21 Jul 17 |
32.23500 -0.07 |
32.56 | 32.13 | 32.30 | 6,216 |
| 20 Jul 17 |
32.30500 -0.85 |
33.15 | 31.50 | 33.15 | 23,459 |
| 19 Jul 17 |
33.15000 -0.15 |
33.71 | 33.02 | 33.71 | 4,545 |
| 18 Jul 17 |
33.30000 -0.11 |
33.40 | 33.15 | 33.30 | 4,423 |
| 17 Jul 17 |
33.41000 -0.33 |
33.74 | 33.40 | 33.74 | 2,823 |
| 14 Jul 17 |
33.73500 -0.65 |
34.25 | 33.74 | 34.00 | 4,484 |
| 13 Jul 17 |
34.38000 +0.40 |
34.40 | 34.15 | 34.40 | 2,962 |
| 12 Jul 17 |
33.98500 -0.11 |
34.86 | 33.99 | 34.34 | 4,267 |
| 11 Jul 17 |
34.10000 -1.10 |
35.60 | 34.00 | 35.60 | 3,332 |
| 10 Jul 17 |
35.20000 -0.51 |
35.90 | 34.87 | 35.50 | 3,568 |
| 07 Jul 17 |
35.70500 +0.86 |
35.85 | 34.63 | 35.15 | 5,508 |
| 06 Jul 17 |
34.84500 -1.65 |
36.75 | 34.76 | 36.50 | 11,933 |
| 05 Jul 17 |
36.50000 +1.61 |
36.63 | 35.17 | 35.18 | 12,196 |
| 04 Jul 17 |
34.89000 +0.57 |
35.40 | 34.23 | 34.75 | 11,684 |
| 03 Jul 17 |
34.32000 +0.92 |
34.60 | 33.21 | 33.81 | 8,120 |
| 30 Jun 17 |
33.40500 -0.60 |
34.18 | 33.40 | 33.80 | 12,297 |
| 29 Jun 17 |
34.01000 -2.12 |
36.01 | 33.95 | 35.92 | 21,769 |
| 28 Jun 17 |
36.13000 -0.09 |
36.54 | 35.90 | 36.20 | 5,784 |
| 27 Jun 17 |
36.22500 -0.05 |
36.49 | 36.20 | 36.24 | 4,302 |
| 26 Jun 17 |
36.27500 -0.68 |
36.99 | 36.26 | 36.99 | 7,232 |
| 23 Jun 17 |
36.96000 -0.13 |
37.06 | 36.79 | 37.06 | 4,572 |
| 22 Jun 17 |
37.09000 +0.54 |
37.19 | 36.63 | 37.00 | 6,492 |
| 21 Jun 17 |
36.55000 -0.10 |
36.89 | 36.21 | 36.46 | 3,441 |
| 20 Jun 17 |
36.65500 -0.70 |
37.83 | 36.52 | 37.69 | 6,751 |
| 19 Jun 17 |
37.35500 +0.51 |
37.72 | 36.90 | 36.90 | 9,188 |
| 16 Jun 17 |
36.85000 +0.73 |
36.90 | 36.38 | 36.50 | 4,795 |
| 15 Jun 17 |
36.11500 -1.40 |
37.56 | 35.85 | 37.56 | 13,886 |
| 14 Jun 17 |
37.51500 -0.14 |
37.99 | 37.13 | 37.99 | 9,313 |
| 13 Jun 17 |
37.65500 +0.31 |
38.85 | 37.50 | 37.60 | 14,211 |
| 12 Jun 17 |
37.34000 -1.85 |
39.38 | 37.21 | 39.30 | 13,790 |
| 09 Jun 17 |
39.19500 +0.31 |
39.30 | 38.50 | 38.90 | 14,563 |
| 08 Jun 17 |
38.89000 +0.44 |
38.90 | 37.81 | 38.50 | 4,060 |
| 07 Jun 17 |
38.44500 -0.36 |
38.90 | 37.17 | 38.80 | 15,918 |
| 06 Jun 17 |
38.80500 +0.85 |
39.10 | 36.72 | 38.00 | 24,929 |
| 02 Jun 17 |
37.95000 +1.97 |
38.69 | 35.98 | 35.98 | 22,602 |
| 01 Jun 17 |
35.98000 +1.13 |
35.99 | 35.20 | 35.20 | 14,659 |
| 31 May 17 |
34.84500 -2.58 |
37.55 | 33.82 | 37.50 | 45,977 |
| 30 May 17 |
37.43000 -0.85 |
38.24 | 37.31 | 37.96 | 10,146 |
| 29 May 17 |
38.27500 +0.18 |
38.44 | 37.85 | 38.10 | 7,813 |
| 26 May 17 |
38.10000 +0.51 |
38.60 | 37.25 | 37.50 | 18,849 |
| 25 May 17 |
37.59000 -0.24 |
38.75 | 36.90 | 38.75 | 17,438 |
| 24 May 17 |
37.83000 -1.03 |
38.60 | 37.01 | 38.60 | 21,176 |
| 23 May 17 |
38.86000 +0.07 |
39.29 | 37.30 | 38.90 | 50,409 |
| 22 May 17 |
38.79500 +3.95 |
38.89 | 36.10 | 36.10 | 75,319 |
| 19 May 17 |
34.84000 +1.44 |
34.88 | 32.50 | 33.00 | 35,405 |
| 18 May 17 |
33.40000 +1.46 |
33.40 | 31.90 | 32.24 | 28,740 |
| 17 May 17 |
31.94000 -1.06 |
32.82 | 31.75 | 32.82 | 24,241 |
| 16 May 17 |
33.00000 +1.16 |
33.72 | 31.90 | 31.90 | 25,442 |
| 15 May 17 |
31.84000 +0.34 |
32.32 | 31.31 | 31.31 | 13,315 |
| 12 May 17 |
31.50500 -0.90 |
32.89 | 31.30 | 32.51 | 8,284 |
| 11 May 17 |
32.40000 -0.36 |
33.48 | 31.73 | 32.89 | 26,317 |
| 10 May 17 |
32.76000 +2.25 |
33.48 | 30.99 | 31.00 | 55,206 |
| 09 May 17 |
30.51000 +0.50 |
30.78 | 30.20 | 30.20 | 16,363 |
| 08 May 17 |
30.01000 -0.09 |
30.98 | 29.70 | 30.88 | 29,051 |
| 05 May 17 |
30.10000 +0.71 |
30.29 | 29.00 | 29.30 | 11,584 |
| 04 May 17 |
29.39000 +1.56 |
29.39 | 27.08 | 27.82 | 10,313 |
| 03 May 17 |
27.82500 -1.03 |
29.45 | 27.80 | 28.67 | 5,054 |
| 02 May 17 |
28.86000 -0.37 |
29.50 | 28.75 | 29.31 | 7,250 |
| 28 Apr 17 |
29.23000 -0.15 |
29.52 | 28.85 | 29.24 | 5,871 |
| 27 Apr 17 |
29.38000 -0.07 |
30.50 | 28.50 | 28.70 | 31,634 |
| 26 Apr 17 |
29.45000 +1.45 |
29.80 | 27.80 | 27.80 | 32,714 |
| 25 Apr 17 |
28.00000 +1.72 |
28.00 | 26.34 | 26.34 | 55,442 |
| 24 Apr 17 |
26.28500 +0.09 |
26.35 | 26.00 | 26.35 | 4,007 |
| 21 Apr 17 |
26.19000 -0.42 |
26.70 | 26.01 | 26.40 | 10,065 |
| 20 Apr 17 |
26.61000 -0.18 |
26.72 | 26.00 | 26.59 | 9,379 |
| 19 Apr 17 |
26.79000 -0.49 |
27.45 | 26.79 | 27.25 | 11,039 |
| 18 Apr 17 |
27.28500 -0.08 |
27.80 | 26.81 | 27.50 | 16,299 |
| 13 Apr 17 |
27.36500 +1.06 |
27.86 | 26.15 | 26.73 | 45,157 |
| 12 Apr 17 |
26.30500 +0.59 |
26.59 | 25.90 | 25.90 | 12,471 |
| 11 Apr 17 |
25.71500 -1.08 |
26.50 | 25.50 | 26.50 | 14,352 |
| 10 Apr 17 |
26.80000 +1.80 |
26.80 | 25.00 | 25.44 | 18,133 |
| 07 Apr 17 |
25.00000 -0.14 |
25.34 | 24.78 | 25.01 | 7,298 |
| 06 Apr 17 |
25.14000 -0.47 |
25.75 | 25.14 | 25.50 | 5,814 |
| 05 Apr 17 |
25.60500 +0.00 |
25.85 | 25.60 | 25.85 | 1,350 |
| 04 Apr 17 |
25.60500 +0.09 |
25.83 | 25.50 | 25.50 | 3,983 |
| 03 Apr 17 |
25.51500 +0.17 |
25.75 | 25.45 | 25.45 | 2,726 |
| 31 Mar 17 |
25.34500 -0.91 |
26.19 | 25.25 | 25.90 | 6,862 |
| 30 Mar 17 |
26.25000 +0.74 |
26.47 | 25.74 | 25.90 | 7,577 |
| 29 Mar 17 |
25.51000 +0.41 |
25.80 | 25.32 | 25.40 | 12,263 |
| 28 Mar 17 |
25.10000 +0.45 |
25.90 | 24.60 | 24.78 | 9,248 |
| 27 Mar 17 |
24.65000 -0.05 |
25.00 | 24.60 | 25.00 | 963 |
| 24 Mar 17 |
24.70000 -0.05 |
25.00 | 24.68 | 24.68 | 1,874 |
| 23 Mar 17 |
24.75000 -0.21 |
24.96 | 24.68 | 24.96 | 1,431 |
| 22 Mar 17 |
24.96000 -0.08 |
25.08 | 24.68 | 25.08 | 3,269 |
| 21 Mar 17 |
25.03500 -0.61 |
25.80 | 25.03 | 25.80 | 7,058 |
| 20 Mar 17 |
25.65000 +0.75 |
25.77 | 24.75 | 25.00 | 15,491 |
| 17 Mar 17 |
24.90000 +0.00 |
25.18 | 24.28 | 25.18 | 8,533 |
| 16 Mar 17 |
24.90000 -0.06 |
25.08 | 24.80 | 25.08 | 1,569 |
| 15 Mar 17 |
24.95500 +0.16 |
24.98 | 24.24 | 24.60 | 7,473 |
| 14 Mar 17 |
24.80000 -0.87 |
25.50 | 24.80 | 25.50 | 3,992 |
| 13 Mar 17 |
25.67000 -0.43 |
26.30 | 25.67 | 26.30 | 7,751 |
| 10 Mar 17 |
26.10000 -0.24 |
26.40 | 25.70 | 25.98 | 3,389 |
| 09 Mar 17 |
26.34500 +0.44 |
26.57 | 25.95 | 25.98 | 6,807 |
| 08 Mar 17 |
25.90000 +0.64 |
26.80 | 25.56 | 26.40 | 19,373 |
| 07 Mar 17 |
25.26000 +0.86 |
25.26 | 24.70 | 25.05 | 19,120 |
| 06 Mar 17 |
24.40000 +0.92 |
24.64 | 23.60 | 23.68 | 12,309 |
| 03 Mar 17 |
23.48000 +0.11 |
23.67 | 23.20 | 23.67 | 4,745 |
| 02 Mar 17 |
23.37000 -0.16 |
23.68 | 23.22 | 23.61 | 4,577 |
| 01 Mar 17 |
23.53500 +0.59 |
23.68 | 23.00 | 23.02 | 8,035 |
| 28 Feb 17 |
22.94000 +0.68 |
23.45 | 22.26 | 22.26 | 14,386 |
| 27 Feb 17 |
22.26000 +0.10 |
23.24 | 22.14 | 22.40 | 11,358 |
| 24 Feb 17 |
22.15500 -0.44 |
22.80 | 21.56 | 22.80 | 19,666 |
| 23 Feb 17 |
22.60000 -0.55 |
23.50 | 22.10 | 23.15 | 19,371 |
| 22 Feb 17 |
23.15000 -1.41 |
24.56 | 23.10 | 24.50 | 23,879 |
| 21 Feb 17 |
24.56000 -0.54 |
25.29 | 23.75 | 25.29 | 27,855 |
| 20 Feb 17 |
25.10000 -0.02 |
25.28 | 24.91 | 25.14 | 3,495 |
| 17 Feb 17 |
25.12500 +0.03 |
25.30 | 24.88 | 25.30 | 3,092 |
| 16 Feb 17 |
25.09000 +0.01 |
25.30 | 25.00 | 25.00 | 3,609 |
| 15 Feb 17 |
25.07500 -0.02 |
25.35 | 24.80 | 24.80 | 6,901 |
| 14 Feb 17 |
25.10000 +0.05 |
25.30 | 24.77 | 25.30 | 4,759 |
| 13 Feb 17 |
25.05000 -0.36 |
25.30 | 24.80 | 25.30 | 5,573 |
| 10 Feb 17 |
25.41000 +0.22 |
25.68 | 25.00 | 25.30 | 7,414 |
| 09 Feb 17 |
25.19500 -0.35 |
25.47 | 25.00 | 25.21 | 2,750 |
| 08 Feb 17 |
25.54500 +0.19 |
25.70 | 25.36 | 25.70 | 1,142 |
| 07 Feb 17 |
25.35000 +0.25 |
25.69 | 24.81 | 25.00 | 5,990 |
| 06 Feb 17 |
25.10000 -0.39 |
26.60 | 25.10 | 26.60 | 4,726 |
| 03 Feb 17 |
25.49000 -0.08 |
25.61 | 24.86 | 25.30 | 14,722 |
| 02 Feb 17 |
25.56500 -0.38 |
26.28 | 25.40 | 26.10 | 4,943 |
| 01 Feb 17 |
25.94500 -0.76 |
26.43 | 25.42 | 26.20 | 8,680 |
| 31 Jan 17 |
26.70000 -0.23 |
27.08 | 25.68 | 26.93 | 12,294 |
| 30 Jan 17 |
26.93000 -0.80 |
27.80 | 26.82 | 27.80 | 9,131 |
| 27 Jan 17 |
27.72500 +0.48 |
27.91 | 27.34 | 27.42 | 4,838 |
| 26 Jan 17 |
27.25000 +0.34 |
27.59 | 27.11 | 27.19 | 3,643 |
| 25 Jan 17 |
26.91000 -0.10 |
27.75 | 26.72 | 27.75 | 3,321 |
| 24 Jan 17 |
27.01000 -0.40 |
27.82 | 27.00 | 27.82 | 6,010 |
| 23 Jan 17 |
27.40500 +0.90 |
27.68 | 26.63 | 26.70 | 12,897 |
| 20 Jan 17 |
26.51000 +0.14 |
26.88 | 26.35 | 26.35 | 6,205 |
| 19 Jan 17 |
26.37000 -0.93 |
27.25 | 26.37 | 27.00 | 4,061 |
| 18 Jan 17 |
27.30500 -0.40 |
27.70 | 27.03 | 27.70 | 7,820 |
| 17 Jan 17 |
27.70000 +0.41 |
28.20 | 27.25 | 27.25 | 16,033 |
| 16 Jan 17 |
27.29000 +0.79 |
27.46 | 26.75 | 27.00 | 15,301 |
| 13 Jan 17 |
26.50000 +1.49 |
26.80 | 25.05 | 25.05 | 25,305 |
| 12 Jan 17 |
25.01000 -1.39 |
25.90 | 24.56 | 25.90 | 52,115 |
| 11 Jan 17 |
26.39500 -1.02 |
27.60 | 26.16 | 27.60 | 24,375 |
| 10 Jan 17 |
27.41500 -1.23 |
28.99 | 26.80 | 28.80 | 28,491 |
| 09 Jan 17 |
28.65000 +0.65 |
29.22 | 28.06 | 28.45 | 24,096 |
| 06 Jan 17 |
28.00000 +0.75 |
28.32 | 27.00 | 27.00 | 10,670 |
| 05 Jan 17 |
27.25000 -0.25 |
28.33 | 26.13 | 27.50 | 22,358 |
| 04 Jan 17 |
27.50000 +2.30 |
27.50 | 25.00 | 25.00 | 43,742 |
| 03 Jan 17 |
25.20000 +1.05 |
25.88 | 24.23 | 24.50 | 22,876 |
| 02 Jan 17 |
24.15000 +0.26 |
24.38 | 23.44 | 23.90 | 10,961 |
| 30 Dec 16 |
23.89000 -0.11 |
24.30 | 23.51 | 24.10 | 10,016 |
| 29 Dec 16 |
23.99500 +0.20 |
24.10 | 23.56 | 23.56 | 5,394 |
| 28 Dec 16 |
23.80000 +0.22 |
23.80 | 23.20 | 23.75 | 10,973 |
| 27 Dec 16 |
23.58500 +0.58 |
23.70 | 23.20 | 23.29 | 13,627 |
| 23 Dec 16 |
23.00000 +0.00 |
23.38 | 22.66 | 23.38 | 8,186 |
| 22 Dec 16 |
23.00000 +0.02 |
23.49 | 22.81 | 23.25 | 9,733 |
| 21 Dec 16 |
22.98000 +0.18 |
23.35 | 22.66 | 23.00 | 16,463 |
| 20 Dec 16 |
22.80000 -0.29 |
23.75 | 22.80 | 23.19 | 10,974 |
| 19 Dec 16 |
23.09000 -0.35 |
23.50 | 23.03 | 23.50 | 13,034 |
| 16 Dec 16 |
23.44500 +0.44 |
23.44 | 22.92 | 23.20 | 7,052 |
| 15 Dec 16 |
23.00000 +0.90 |
23.48 | 22.28 | 22.28 | 16,767 |
| 14 Dec 16 |
22.10000 +0.19 |
22.51 | 22.10 | 22.46 | 5,229 |
| 13 Dec 16 |
21.91000 +0.39 |
22.50 | 21.70 | 21.80 | 13,214 |
| 12 Dec 16 |
21.52000 -0.28 |
22.15 | 21.52 | 21.80 | 13,530 |
| 09 Dec 16 |
21.80000 +1.41 |
21.80 | 20.50 | 20.50 | 19,156 |
| 08 Dec 16 |
20.39000 +0.09 |
20.50 | 20.20 | 20.50 | 5,907 |
| 07 Dec 16 |
20.29500 +0.08 |
20.69 | 20.13 | 20.50 | 4,590 |
| 06 Dec 16 |
20.22000 +0.02 |
20.55 | 20.06 | 20.44 | 7,429 |
| 05 Dec 16 |
20.20000 -0.38 |
21.36 | 20.06 | 20.80 | 26,953 |
| 02 Dec 16 |
20.58000 +0.33 |
20.58 | 20.07 | 20.39 | 9,199 |
| 01 Dec 16 |
20.25000 -0.19 |
20.53 | 20.25 | 20.50 | 3,806 |
| 30 Nov 16 |
20.44000 +0.19 |
20.69 | 20.11 | 20.69 | 7,958 |
| 29 Nov 16 |
20.25000 -0.50 |
21.00 | 20.06 | 20.90 | 17,419 |
| 28 Nov 16 |
20.75000 +1.08 |
20.75 | 19.60 | 19.68 | 22,852 |
| 25 Nov 16 |
19.67000 +0.87 |
19.70 | 19.00 | 19.00 | 18,585 |
| 24 Nov 16 |
18.80000 +0.38 |
19.00 | 18.65 | 18.80 | 14,641 |
| 23 Nov 16 |
18.42500 +0.50 |
18.49 | 18.15 | 18.40 | 16,185 |
| 22 Nov 16 |
17.92000 +0.02 |
18.30 | 17.92 | 18.23 | 10,847 |
| 21 Nov 16 |
17.90000 -0.35 |
18.25 | 17.77 | 18.25 | 19,430 |
| 18 Nov 16 |
18.25000 -0.02 |
18.30 | 18.15 | 18.30 | 3,957 |
| 17 Nov 16 |
18.27000 -0.38 |
18.85 | 18.20 | 18.65 | 7,847 |
| 16 Nov 16 |
18.65000 +0.11 |
18.94 | 18.40 | 18.81 | 5,644 |
| 15 Nov 16 |
18.54000 -0.01 |
18.69 | 18.30 | 18.51 | 13,946 |
| 14 Nov 16 |
18.55500 +0.20 |
19.06 | 18.56 | 18.59 | 5,436 |
| 11 Nov 16 |
18.35500 -0.40 |
18.59 | 18.28 | 18.41 | 2,312 |
| 10 Nov 16 |
18.75000 -0.19 |
19.01 | 18.51 | 19.01 | 1,862 |
| 09 Nov 16 |
18.94000 +0.15 |
19.15 | 17.78 | 18.40 | 11,943 |
| 08 Nov 16 |
18.79500 -0.20 |
18.80 | 18.51 | 18.51 | 271 |
| 07 Nov 16 |
19.00000 +0.60 |
19.00 | 18.55 | 18.55 | 5,178 |
| 04 Nov 16 |
18.40000 -0.06 |
18.50 | 18.40 | 18.45 | 1,369 |
| 03 Nov 16 |
18.45700 +0.06 |
18.50 | 18.43 | 18.50 | 445 |
| 02 Nov 16 |
18.40000 -0.51 |
18.91 | 18.40 | 18.91 | 2,377 |
| 01 Nov 16 |
18.90500 -0.02 |
19.17 | 18.72 | 18.72 | 200 |
| 31 Oct 16 |
18.92500 -0.23 |
18.92 | 18.80 | 18.81 | 1,011 |
| 28 Oct 16 |
19.15500 +0.11 |
19.16 | 18.99 | 19.05 | 899 |
| 27 Oct 16 |
19.05000 -0.05 |
19.05 | 18.70 | 18.70 | 39 |
| 26 Oct 16 |
19.10000 +0.40 |
19.10 | 18.70 | 18.70 | 1,439 |
| 25 Oct 16 |
18.70000 +0.10 |
18.85 | 18.70 | 18.70 | 1,131 |
| 24 Oct 16 |
18.60000 -0.10 |
19.08 | 18.60 | 19.04 | 3,036 |
| 21 Oct 16 |
18.70000 -0.18 |
19.18 | 18.65 | 19.18 | 2,400 |
| 20 Oct 16 |
18.88000 -0.42 |
19.20 | 18.88 | 18.89 | 1,111 |
| 19 Oct 16 |
19.30000 +0.30 |
19.68 | 19.29 | 19.30 | 2,270 |
| 18 Oct 16 |
19.00000 +0.30 |
19.10 | 18.90 | 19.06 | 1,176 |
| 17 Oct 16 |
18.70000 -0.24 |
19.30 | 18.70 | 19.29 | 3,894 |
| 14 Oct 16 |
18.94000 +0.24 |
19.15 | 18.65 | 18.94 | 2,292 |
| 13 Oct 16 |
18.70000 +0.10 |
18.80 | 18.51 | 18.80 | 1,562 |
| 12 Oct 16 |
18.60500 +0.00 |
19.00 | 18.60 | 18.61 | 1,926 |
| 11 Oct 16 |
18.60000 -0.20 |
19.30 | 18.60 | 19.00 | 4,053 |
| 10 Oct 16 |
18.80000 -0.10 |
19.25 | 18.80 | 19.24 | 1,218 |
| 07 Oct 16 |
18.89500 -0.11 |
18.97 | 18.90 | 18.97 | 592 |
| 06 Oct 16 |
19.00500 -0.71 |
19.62 | 19.00 | 19.62 | 5,221 |
| 05 Oct 16 |
19.71500 -0.18 |
20.04 | 19.72 | 20.04 | 530 |
| 04 Oct 16 |
19.90000 +0.00 |
20.17 | 19.66 | 19.91 | 2,652 |
| 30 Sep 16 |
19.90000 +0.94 |
19.94 | 18.56 | 18.70 | 9,570 |
| 29 Sep 16 |
18.95500 -1.49 |
20.40 | 18.95 | 20.40 | 6,402 |
| 28 Sep 16 |
20.44500 +2.15 |
20.44 | 18.42 | 18.42 | 16,950 |
| 27 Sep 16 |
18.29000 -0.05 |
18.43 | 17.96 | 18.23 | 4,803 |
| 26 Sep 16 |
18.34500 +0.44 |
18.49 | 17.94 | 18.20 | 8,603 |
| 23 Sep 16 |
17.90000 +0.01 |
18.25 | 17.90 | 17.92 | 2,009 |
| 22 Sep 16 |
17.88500 +0.13 |
18.36 | 17.89 | 18.05 | 2,931 |
| 21 Sep 16 |
17.76000 -0.44 |
18.10 | 17.76 | 17.91 | 6,372 |
| 20 Sep 16 |
18.20000 -0.30 |
18.31 | 17.79 | 18.31 | 3,437 |
| 19 Sep 16 |
18.50000 +0.89 |
18.59 | 17.97 | 17.97 | 7,053 |
| 16 Sep 16 |
17.61500 -0.63 |
18.51 | 17.61 | 18.51 | 9,635 |
| 15 Sep 16 |
18.24500 -0.10 |
18.56 | 18.14 | 18.56 | 2,796 |
| 14 Sep 16 |
18.35000 -0.06 |
18.60 | 18.18 | 18.22 | 5,683 |
| 13 Sep 16 |
18.40500 -0.09 |
18.93 | 18.11 | 18.90 | 2,810 |
| 12 Sep 16 |
18.50000 -0.69 |
19.19 | 18.49 | 19.19 | 4,423 |
| 09 Sep 16 |
19.19000 -0.16 |
19.52 | 19.19 | 19.35 | 1,295 |
| 08 Sep 16 |
19.35500 -0.05 |
19.72 | 19.35 | 19.50 | 6,208 |
| 07 Sep 16 |
19.40000 -0.20 |
19.70 | 19.25 | 19.50 | 2,960 |
| 06 Sep 16 |
19.60000 +0.22 |
19.94 | 19.21 | 19.22 | 5,953 |
| 05 Sep 16 |
19.38000 -0.32 |
19.73 | 19.25 | 19.25 | 4,233 |
| 02 Sep 16 |
19.70000 +0.10 |
19.90 | 19.19 | 19.19 | 12,354 |
| 01 Sep 16 |
19.60000 -0.17 |
19.78 | 19.50 | 19.78 | 2,166 |
| 31 Aug 16 |
19.77000 -0.14 |
20.00 | 19.68 | 19.91 | 3,905 |
| 30 Aug 16 |
19.91000 +0.41 |
20.09 | 19.20 | 19.31 | 12,852 |
| 29 Aug 16 |
19.50000 -0.30 |
19.70 | 19.22 | 19.70 | 2,596 |
| 26 Aug 16 |
19.80000 +0.44 |
19.85 | 19.36 | 19.52 | 10,026 |
| 25 Aug 16 |
19.36000 -0.63 |
19.66 | 19.33 | 19.66 | 1,535 |
| 24 Aug 16 |
19.99000 -0.26 |
20.10 | 19.66 | 20.00 | 4,431 |
| 23 Aug 16 |
20.25000 +0.09 |
20.25 | 19.80 | 19.80 | 2,516 |
| 22 Aug 16 |
20.15500 +0.01 |
20.17 | 20.00 | 20.16 | 1,764 |
| 19 Aug 16 |
20.14500 -0.15 |
20.31 | 19.41 | 20.31 | 9,477 |
| 18 Aug 16 |
20.30000 +0.05 |
21.01 | 20.30 | 20.60 | 3,521 |
| 17 Aug 16 |
20.25500 -0.64 |
20.85 | 20.25 | 20.75 | 3,994 |
| 16 Aug 16 |
20.89000 -1.41 |
22.22 | 20.89 | 22.22 | 5,552 |
| 15 Aug 16 |
22.29500 +0.25 |
22.55 | 21.91 | 22.48 | 7,206 |
| 12 Aug 16 |
22.05000 +0.70 |
22.30 | 20.57 | 21.50 | 15,710 |
| 11 Aug 16 |
21.35000 +1.15 |
21.85 | 20.30 | 20.30 | 10,793 |
| 10 Aug 16 |
20.20000 +0.79 |
20.48 | 19.59 | 19.59 | 9,694 |
| 09 Aug 16 |
19.41000 +0.26 |
19.59 | 19.14 | 19.35 | 1,281 |
| 08 Aug 16 |
19.15000 +0.24 |
19.50 | 18.58 | 18.90 | 4,613 |
| 05 Aug 16 |
18.90500 +0.45 |
18.94 | 18.31 | 18.31 | 4,493 |
| 04 Aug 16 |
18.45500 +0.16 |
18.83 | 18.45 | 18.64 | 3,075 |
| 03 Aug 16 |
18.30000 +0.05 |
18.67 | 18.30 | 18.40 | 2,922 |
| 02 Aug 16 |
18.25000 +0.00 |
18.45 | 18.20 | 18.45 | 1,097 |
| 01 Aug 16 |
18.25000 -0.02 |
18.58 | 18.25 | 18.50 | 2,079 |
| 29 Jul 16 |
18.27000 -0.35 |
18.69 | 18.27 | 18.67 | 3,946 |
| 28 Jul 16 |
18.62000 +0.41 |
18.62 | 18.20 | 18.44 | 5,523 |
| 27 Jul 16 |
18.21500 -0.01 |
18.59 | 18.22 | 18.50 | 3,222 |
| 26 Jul 16 |
18.22500 -0.22 |
18.49 | 18.23 | 18.28 | 1,398 |
| 25 Jul 16 |
18.44000 +0.18 |
18.50 | 18.20 | 18.50 | 2,435 |
| 22 Jul 16 |
18.26000 -0.23 |
18.72 | 18.26 | 18.70 | 3,057 |
| 21 Jul 16 |
18.49000 +0.00 |
18.56 | 18.35 | 18.35 | 2,446 |
| 20 Jul 16 |
18.48500 -0.17 |
18.68 | 18.23 | 18.60 | 3,337 |
| 19 Jul 16 |
18.65500 +0.26 |
18.67 | 18.21 | 18.45 | 2,260 |
| 18 Jul 16 |
18.40000 -0.11 |
18.50 | 18.22 | 18.50 | 7,664 |
| 15 Jul 16 |
18.51000 -0.09 |
18.69 | 18.50 | 18.55 | 2,029 |
| 14 Jul 16 |
18.60000 -0.20 |
18.85 | 18.60 | 18.85 | 3,674 |
| 13 Jul 16 |
18.80000 -0.20 |
19.20 | 18.80 | 19.00 | 5,014 |
| 12 Jul 16 |
18.99500 +0.20 |
19.34 | 18.90 | 19.00 | 8,833 |
| 11 Jul 16 |
18.79500 +0.44 |
18.89 | 18.50 | 18.80 | 5,589 |
| 08 Jul 16 |
18.35000 -0.17 |
18.78 | 18.32 | 18.73 | 11,920 |
| 07 Jul 16 |
18.52000 +0.20 |
18.70 | 18.40 | 18.65 | 3,738 |
| 06 Jul 16 |
18.31500 +0.17 |
18.86 | 18.10 | 18.10 | 10,452 |
| 05 Jul 16 |
18.15000 +0.30 |
18.25 | 17.95 | 18.15 | 7,416 |
| 04 Jul 16 |
17.85000 -0.44 |
18.65 | 17.64 | 18.65 | 5,080 |
| 01 Jul 16 |
18.29000 +0.49 |
18.60 | 18.10 | 18.23 | 5,750 |
| 30 Jun 16 |
17.80000 -0.40 |
18.24 | 17.70 | 18.10 | 4,290 |
| 29 Jun 16 |
18.20000 +0.70 |
18.35 | 17.25 | 17.25 | 15,847 |
| 28 Jun 16 |
17.50500 -0.27 |
17.82 | 17.05 | 17.56 | 6,179 |
| 27 Jun 16 |
17.77000 -0.23 |
18.07 | 17.55 | 18.07 | 2,399 |
| 24 Jun 16 |
18.00000 +0.15 |
18.62 | 16.52 | 17.03 | 10,223 |
| 23 Jun 16 |
17.85000 +0.10 |
17.92 | 17.50 | 17.89 | 6,124 |
| 22 Jun 16 |
17.75000 -0.40 |
18.43 | 17.60 | 18.43 | 16,950 |
| 21 Jun 16 |
18.15000 -0.45 |
18.79 | 17.84 | 18.32 | 24,879 |
| 20 Jun 16 |
18.60000 +0.03 |
19.13 | 18.28 | 18.70 | 20,564 |
| 17 Jun 16 |
18.57000 +0.30 |
18.92 | 18.26 | 18.45 | 10,354 |
| 16 Jun 16 |
18.27500 +0.07 |
18.50 | 17.90 | 18.00 | 4,023 |
| 15 Jun 16 |
18.20500 -0.26 |
18.25 | 17.90 | 18.02 | 7,535 |
| 14 Jun 16 |
18.46500 -0.28 |
18.50 | 18.02 | 18.49 | 2,504 |
| 13 Jun 16 |
18.75000 -0.32 |
18.90 | 18.00 | 18.25 | 13,155 |
| 10 Jun 16 |
19.07000 +0.28 |
19.07 | 18.42 | 18.90 | 5,528 |
| 09 Jun 16 |
18.79000 -0.69 |
19.49 | 18.19 | 19.49 | 26,597 |
| 08 Jun 16 |
19.48000 -0.46 |
20.34 | 19.00 | 19.57 | 23,126 |
| 07 Jun 16 |
19.94000 -0.32 |
20.70 | 19.56 | 20.20 | 12,265 |
| 06 Jun 16 |
20.26000 +0.07 |
20.33 | 19.86 | 20.00 | 15,605 |
| 03 Jun 16 |
20.19500 -0.11 |
20.65 | 20.00 | 20.65 | 7,568 |
| 02 Jun 16 |
20.30500 +0.07 |
20.64 | 20.30 | 20.30 | 1,826 |
| 01 Jun 16 |
20.23500 -0.18 |
20.56 | 20.23 | 20.50 | 5,450 |
| 31 May 16 |
20.41500 -1.18 |
21.45 | 20.41 | 21.45 | 5,412 |
| 30 May 16 |
21.59500 +1.44 |
21.65 | 19.90 | 19.90 | 14,912 |
| 27 May 16 |
20.15000 -0.92 |
21.22 | 19.70 | 20.61 | 27,069 |
| 26 May 16 |
21.06500 +0.08 |
21.30 | 20.69 | 20.99 | 7,006 |
| 25 May 16 |
20.98500 -0.22 |
21.58 | 20.60 | 21.58 | 8,898 |
| 24 May 16 |
21.20000 +0.52 |
22.40 | 20.50 | 20.52 | 15,513 |
| 23 May 16 |
20.68000 -0.17 |
20.90 | 19.75 | 20.59 | 21,359 |
| 20 May 16 |
20.85000 +0.10 |
21.30 | 20.45 | 20.50 | 5,522 |
| 19 May 16 |
20.75000 +0.24 |
21.33 | 20.41 | 20.89 | 16,049 |
| 18 May 16 |
20.51500 -0.73 |
21.25 | 19.76 | 21.25 | 35,569 |
| 17 May 16 |
21.24500 -0.30 |
21.83 | 21.24 | 21.80 | 6,636 |
| 13 May 16 |
21.55000 -0.41 |
22.00 | 21.40 | 21.85 | 9,111 |
| 12 May 16 |
21.95500 -0.26 |
22.30 | 21.95 | 22.30 | 1,270 |
| 11 May 16 |
22.22000 -0.28 |
22.63 | 22.00 | 22.31 | 5,136 |
| 10 May 16 |
22.49500 -0.25 |
23.15 | 22.50 | 23.15 | 2,394 |
| 09 May 16 |
22.74500 -0.15 |
23.08 | 22.56 | 23.08 | 2,220 |
| 06 May 16 |
22.89500 -0.10 |
23.22 | 22.20 | 22.75 | 8,932 |
| 05 May 16 |
23.00000 -0.53 |
24.19 | 22.70 | 24.19 | 5,842 |
| 04 May 16 |
23.53000 +0.02 |
24.20 | 23.51 | 24.20 | 3,076 |
| 03 May 16 |
23.51000 -1.09 |
24.75 | 23.51 | 24.75 | 13,600 |
| 02 May 16 |
24.60500 +0.05 |
24.82 | 24.26 | 24.55 | 15,178 |
| 29 Apr 16 |
24.56000 +1.30 |
25.00 | 23.26 | 23.50 | 34,858 |
| 28 Apr 16 |
23.26000 +0.51 |
23.70 | 22.41 | 22.91 | 21,671 |
| 27 Apr 16 |
22.75000 +1.95 |
22.91 | 20.66 | 21.20 | 20,114 |
| 26 Apr 16 |
20.80000 -0.10 |
21.21 | 20.70 | 20.72 | 7,934 |
| 25 Apr 16 |
20.90000 -0.12 |
21.63 | 20.60 | 21.63 | 3,191 |
| 22 Apr 16 |
21.02000 -0.18 |
21.33 | 21.02 | 21.30 | 2,085 |
| 21 Apr 16 |
21.20000 +0.00 |
21.64 | 21.20 | 21.64 | 174 |
| 20 Apr 16 |
21.20000 +0.15 |
21.57 | 21.20 | 21.35 | 4,298 |
| 19 Apr 16 |
21.05000 +0.84 |
21.31 | 20.40 | 20.75 | 5,123 |
| 18 Apr 16 |
20.21000 -0.30 |
20.25 | 20.21 | 20.25 | 205 |
| 15 Apr 16 |
20.50500 -0.19 |
21.00 | 20.28 | 20.74 | 14,160 |
| 14 Apr 16 |
20.69000 +0.66 |
20.69 | 20.10 | 20.29 | 5,920 |
| 13 Apr 16 |
20.03000 -0.33 |
20.40 | 20.03 | 20.36 | 4,312 |
| 12 Apr 16 |
20.36000 -0.49 |
20.83 | 20.35 | 20.83 | 1,469 |
| 11 Apr 16 |
20.85000 +0.50 |
20.89 | 20.35 | 20.35 | 2,904 |
| 08 Apr 16 |
20.35000 +0.00 |
20.76 | 20.30 | 20.35 | 2,592 |
| 07 Apr 16 |
20.35500 -0.15 |
20.60 | 20.35 | 20.50 | 2,092 |
| 06 Apr 16 |
20.50000 +0.05 |
20.90 | 20.50 | 20.90 | 5,484 |
| 05 Apr 16 |
20.45000 +0.09 |
20.77 | 20.40 | 20.62 | 949 |
| 04 Apr 16 |
20.36000 +0.17 |
20.49 | 20.02 | 20.22 | 2,062 |
| 01 Apr 16 |
20.19500 +0.09 |
20.19 | 19.90 | 19.90 | 3,512 |
| 31 Mar 16 |
20.10000 +0.20 |
20.10 | 20.00 | 20.00 | 2,294 |
| 30 Mar 16 |
19.90000 +0.68 |
19.91 | 19.15 | 19.15 | 5,623 |
| 29 Mar 16 |
19.21500 -0.91 |
19.97 | 19.00 | 19.71 | 6,010 |
| 24 Mar 16 |
20.12000 -0.03 |
20.39 | 19.70 | 20.39 | 3,604 |
| 23 Mar 16 |
20.15000 +0.02 |
20.39 | 19.81 | 20.39 | 4,803 |
| 22 Mar 16 |
20.12500 -0.45 |
20.75 | 20.05 | 20.10 | 10,013 |
| 21 Mar 16 |
20.57500 +0.52 |
20.60 | 19.74 | 19.98 | 5,791 |
| 18 Mar 16 |
20.05500 -0.24 |
20.38 | 20.05 | 20.06 | 2,328 |
| 17 Mar 16 |
20.29000 -0.25 |
20.95 | 20.00 | 20.65 | 8,778 |
| 16 Mar 16 |
20.54000 +0.39 |
21.18 | 20.00 | 20.55 | 17,469 |
| 15 Mar 16 |
20.15000 -1.17 |
21.48 | 20.15 | 21.48 | 9,297 |
| 14 Mar 16 |
21.31500 +0.51 |
21.45 | 20.85 | 21.43 | 3,835 |
| 11 Mar 16 |
20.81000 -0.59 |
22.19 | 20.81 | 22.19 | 13,547 |
| 10 Mar 16 |
21.40000 -0.01 |
22.80 | 21.40 | 21.50 | 19,509 |
| 09 Mar 16 |
21.40500 +0.64 |
21.92 | 20.55 | 20.55 | 11,009 |
| 08 Mar 16 |
20.76500 -1.41 |
22.07 | 20.76 | 22.07 | 13,829 |
| 07 Mar 16 |
22.17000 -0.63 |
23.25 | 22.06 | 23.25 | 9,425 |
| 04 Mar 16 |
22.79500 -0.41 |
23.83 | 22.80 | 23.75 | 15,213 |
| 03 Mar 16 |
23.20000 +0.19 |
23.89 | 22.98 | 23.59 | 20,160 |
| 02 Mar 16 |
23.01500 -0.27 |
24.00 | 22.66 | 23.55 | 29,809 |
| 01 Mar 16 |
23.28500 +0.99 |
23.38 | 22.50 | 22.50 | 20,053 |
| 29 Feb 16 |
22.30000 +1.17 |
22.50 | 21.85 | 22.47 | 31,766 |
| 26 Feb 16 |
21.12500 +0.75 |
21.90 | 20.40 | 20.41 | 23,254 |
| 25 Feb 16 |
20.38000 +1.38 |
20.47 | 19.46 | 19.94 | 17,797 |
| 24 Feb 16 |
19.00000 -0.32 |
20.10 | 19.00 | 20.10 | 8,728 |
| 23 Feb 16 |
19.32000 +1.07 |
20.18 | 18.53 | 18.69 | 28,858 |
| 22 Feb 16 |
18.25000 +1.58 |
18.44 | 17.00 | 17.00 | 13,884 |
| 19 Feb 16 |
16.67000 -0.22 |
17.00 | 16.50 | 16.56 | 7,890 |
| 18 Feb 16 |
16.89000 +0.24 |
17.03 | 16.52 | 16.90 | 10,698 |
| 17 Feb 16 |
16.65000 +0.54 |
17.20 | 16.40 | 16.67 | 13,374 |
| 16 Feb 16 |
16.11000 -0.39 |
17.30 | 16.11 | 16.75 | 13,015 |
| 15 Feb 16 |
16.50000 +1.02 |
17.50 | 16.04 | 16.04 | 16,366 |
| 12 Feb 16 |
15.47500 +0.27 |
15.93 | 15.47 | 15.48 | 2,625 |
| 11 Feb 16 |
15.20500 -0.30 |
15.58 | 15.15 | 15.58 | 4,446 |
| 10 Feb 16 |
15.50000 +0.45 |
16.38 | 15.06 | 15.39 | 17,793 |
| 09 Feb 16 |
15.05000 +0.12 |
15.84 | 14.36 | 14.36 | 22,472 |
| 08 Feb 16 |
14.93000 -0.77 |
16.10 | 14.70 | 15.80 | 24,751 |
| 05 Feb 16 |
15.70000 -0.71 |
16.50 | 15.60 | 16.50 | 13,551 |
| 04 Feb 16 |
16.41000 +0.31 |
16.65 | 15.60 | 16.24 | 16,109 |
| 03 Feb 16 |
16.10000 -0.62 |
17.00 | 16.10 | 17.00 | 14,219 |
| 02 Feb 16 |
16.72000 -0.93 |
17.75 | 16.39 | 17.55 | 9,435 |
| 01 Feb 16 |
17.65000 +0.00 |
18.12 | 17.56 | 17.56 | 4,435 |
| 29 Jan 16 |
17.65000 +0.09 |
17.94 | 17.40 | 17.94 | 9,944 |
| 28 Jan 16 |
17.55500 -0.95 |
18.80 | 17.50 | 18.75 | 14,957 |
| 27 Jan 16 |
18.51000 -0.28 |
18.98 | 18.50 | 18.66 | 5,974 |
| 26 Jan 16 |
18.79000 -0.10 |
19.26 | 18.79 | 18.90 | 6,060 |
| 25 Jan 16 |
18.89000 +0.07 |
19.11 | 18.79 | 19.11 | 3,702 |
| 22 Jan 16 |
18.82000 +0.47 |
19.15 | 18.72 | 18.72 | 5,230 |
| 21 Jan 16 |
18.35000 +0.32 |
18.50 | 17.93 | 18.00 | 4,310 |
| 20 Jan 16 |
18.03500 -1.03 |
18.90 | 18.01 | 18.90 | 17,228 |
| 19 Jan 16 |
19.06500 +0.26 |
20.02 | 18.98 | 18.98 | 11,716 |
| 18 Jan 16 |
18.81000 -0.91 |
19.50 | 18.50 | 19.40 | 14,267 |
| 15 Jan 16 |
19.72000 +0.41 |
19.98 | 19.42 | 19.75 | 2,467 |
| 14 Jan 16 |
19.31000 -1.52 |
20.73 | 18.52 | 20.73 | 24,494 |
| 13 Jan 16 |
20.83000 -0.17 |
21.69 | 20.83 | 21.47 | 3,915 |
| 12 Jan 16 |
21.00000 +1.10 |
21.94 | 19.89 | 19.89 | 6,909 |
| 11 Jan 16 |
19.89500 +0.90 |
20.15 | 18.80 | 18.80 | 13,392 |
| 08 Jan 16 |
19.00000 +0.15 |
20.35 | 18.75 | 19.47 | 36,351 |
| 07 Jan 16 |
18.85000 -2.71 |
21.27 | 18.06 | 21.27 | 50,318 |
| 06 Jan 16 |
21.56000 -1.45 |
23.00 | 21.50 | 23.00 | 10,565 |
| 05 Jan 16 |
23.01000 -0.10 |
23.33 | 22.81 | 23.25 | 1,963 |
| 04 Jan 16 |
23.11000 -0.65 |
23.44 | 23.11 | 23.31 | 1,614 |
| 30 Dec 15 |
23.76500 +0.14 |
23.76 | 23.11 | 23.30 | 9,343 |
| 29 Dec 15 |
23.62000 +0.76 |
23.62 | 22.85 | 22.90 | 7,070 |
| 28 Dec 15 |
22.86000 -0.23 |
23.55 | 22.85 | 23.09 | 7,946 |
| 23 Dec 15 |
23.09000 +0.04 |
23.36 | 22.59 | 23.36 | 7,379 |
| 22 Dec 15 |
23.05000 +0.06 |
23.42 | 22.85 | 23.20 | 3,561 |
| 21 Dec 15 |
22.99000 +0.19 |
23.44 | 22.58 | 22.58 | 8,454 |
| 18 Dec 15 |
22.79500 +0.06 |
23.00 | 22.66 | 22.85 | 6,585 |
| 17 Dec 15 |
22.74000 -0.06 |
23.00 | 22.61 | 23.00 | 4,285 |
| 16 Dec 15 |
22.80000 +0.20 |
22.87 | 22.59 | 22.72 | 2,153 |
| 15 Dec 15 |
22.59500 +0.47 |
23.00 | 22.18 | 22.18 | 3,833 |
| 14 Dec 15 |
22.12000 +0.32 |
22.30 | 21.77 | 22.00 | 4,472 |
| 11 Dec 15 |
21.80000 +0.33 |
22.00 | 21.41 | 21.41 | 7,061 |
| 10 Dec 15 |
21.47000 -0.05 |
22.01 | 21.00 | 21.57 | 4,521 |
| 09 Dec 15 |
21.52000 -1.13 |
22.74 | 21.40 | 22.41 | 16,350 |
| 08 Dec 15 |
22.64500 +0.08 |
22.98 | 22.57 | 22.57 | 5,534 |
| 07 Dec 15 |
22.57000 +0.07 |
22.95 | 22.56 | 22.86 | 4,479 |
| 04 Dec 15 |
22.50000 -0.50 |
23.00 | 22.24 | 23.00 | 4,917 |
| 03 Dec 15 |
23.00500 -0.02 |
23.25 | 22.81 | 23.00 | 6,424 |
| 02 Dec 15 |
23.02000 +0.37 |
23.35 | 23.00 | 23.00 | 2,612 |
| 01 Dec 15 |
22.65000 +0.05 |
23.48 | 22.48 | 23.00 | 10,164 |
| 30 Nov 15 |
22.60000 -0.35 |
23.46 | 22.60 | 23.46 | 3,596 |
| 27 Nov 15 |
22.95000 +0.80 |
23.38 | 21.75 | 22.35 | 14,414 |
| 26 Nov 15 |
22.15000 +1.05 |
22.80 | 21.05 | 21.05 | 10,768 |
| 25 Nov 15 |
21.10000 +0.10 |
22.25 | 20.80 | 21.50 | 8,655 |
| 24 Nov 15 |
21.00000 -0.13 |
21.59 | 20.30 | 20.58 | 20,974 |
| 23 Nov 15 |
21.13000 -0.87 |
22.00 | 20.26 | 22.00 | 21,180 |
| 20 Nov 15 |
22.00000 -0.10 |
22.13 | 21.57 | 22.06 | 11,834 |
| 19 Nov 15 |
22.10500 -0.07 |
22.78 | 22.10 | 22.64 | 3,665 |
| 18 Nov 15 |
22.17000 -0.28 |
23.05 | 22.07 | 22.07 | 6,882 |
| 17 Nov 15 |
22.45000 -0.55 |
24.25 | 22.41 | 23.45 | 17,257 |
| 16 Nov 15 |
23.00000 +0.25 |
23.34 | 22.54 | 22.59 | 2,134 |
| 13 Nov 15 |
22.74500 -0.03 |
23.15 | 22.55 | 23.15 | 2,992 |
| 12 Nov 15 |
22.78000 -0.73 |
23.80 | 22.72 | 23.50 | 8,863 |
| 11 Nov 15 |
23.51000 +0.05 |
23.93 | 23.36 | 23.36 | 2,814 |
| 10 Nov 15 |
23.46000 +0.28 |
23.97 | 23.25 | 23.40 | 7,326 |
| 09 Nov 15 |
23.18000 -0.48 |
23.83 | 23.17 | 23.82 | 5,430 |
| 06 Nov 15 |
23.66000 +0.03 |
23.88 | 23.51 | 23.59 | 3,725 |
| 05 Nov 15 |
23.63000 -0.02 |
23.99 | 23.56 | 23.99 | 1,557 |
| 04 Nov 15 |
23.65000 +0.12 |
24.02 | 23.50 | 23.64 | 10,352 |
| 03 Nov 15 |
23.53000 +0.05 |
23.94 | 23.35 | 23.90 | 2,689 |
| 02 Nov 15 |
23.48000 -0.05 |
23.90 | 23.05 | 23.90 | 4,833 |
| 30 Oct 15 |
23.52500 -0.47 |
24.01 | 23.52 | 23.70 | 2,575 |
| 29 Oct 15 |
23.99500 +0.50 |
24.00 | 23.50 | 23.97 | 4,741 |
| 28 Oct 15 |
23.50000 +0.05 |
23.99 | 23.31 | 23.99 | 1,233 |
| 27 Oct 15 |
23.45000 -1.10 |
24.57 | 23.45 | 24.38 | 7,846 |
| 26 Oct 15 |
24.55500 +0.69 |
24.88 | 23.97 | 24.00 | 5,135 |
| 23 Oct 15 |
23.86000 +0.31 |
24.05 | 23.55 | 23.55 | 7,185 |
| 22 Oct 15 |
23.55500 -0.06 |
24.00 | 23.51 | 23.51 | 3,947 |
| 21 Oct 15 |
23.61000 +0.21 |
24.51 | 23.41 | 23.80 | 9,120 |
| 20 Oct 15 |
23.40000 +0.20 |
23.89 | 22.72 | 22.72 | 6,408 |
| 19 Oct 15 |
23.20000 +0.50 |
23.65 | 22.66 | 23.00 | 15,001 |
| 16 Oct 15 |
22.70000 +0.43 |
23.00 | 22.05 | 22.05 | 17,722 |
| 15 Oct 15 |
22.27500 +0.13 |
22.50 | 21.54 | 21.90 | 5,251 |
| 14 Oct 15 |
22.14500 -0.16 |
22.72 | 21.75 | 22.00 | 14,180 |
| 13 Oct 15 |
22.31000 -1.19 |
23.65 | 21.95 | 23.50 | 16,409 |
| 12 Oct 15 |
23.50000 +0.39 |
23.78 | 23.05 | 23.05 | 19,712 |
| 09 Oct 15 |
23.11000 -0.38 |
23.55 | 23.11 | 23.48 | 4,347 |
| 08 Oct 15 |
23.48500 -0.31 |
23.79 | 23.10 | 23.51 | 6,298 |
| 07 Oct 15 |
23.80000 +0.92 |
24.50 | 22.99 | 24.28 | 17,023 |
| 06 Oct 15 |
22.88000 +0.36 |
23.64 | 22.52 | 23.18 | 19,113 |
| 05 Oct 15 |
22.52000 +0.02 |
23.00 | 22.50 | 23.00 | 15,636 |
| 02 Oct 15 |
22.50000 -0.06 |
22.98 | 22.45 | 22.98 | 8,214 |
| 01 Oct 15 |
22.56000 -0.24 |
23.00 | 22.56 | 23.00 | 703 |
| 30 Sep 15 |
22.80000 -0.20 |
23.33 | 22.67 | 22.80 | 2,438 |
| 29 Sep 15 |
23.00000 -0.50 |
23.80 | 22.56 | 23.54 | 16,317 |
| 28 Sep 15 |
23.50000 -0.40 |
24.00 | 22.26 | 24.00 | 23,156 |
| 25 Sep 15 |
23.90000 +1.56 |
24.19 | 22.77 | 23.24 | 15,520 |
| 24 Sep 15 |
22.34000 +0.34 |
22.93 | 21.10 | 22.00 | 19,182 |
| 23 Sep 15 |
22.00000 +0.06 |
22.50 | 21.51 | 21.64 | 6,026 |
| 22 Sep 15 |
21.94500 -0.10 |
22.00 | 21.72 | 22.00 | 4,760 |
| 21 Sep 15 |
22.05000 +0.05 |
22.19 | 21.75 | 21.90 | 15,971 |
| 18 Sep 15 |
22.00000 +0.26 |
22.19 | 21.75 | 22.00 | 23,328 |
| 17 Sep 15 |
21.73500 -0.22 |
22.18 | 19.98 | 21.81 | 38,595 |
| 16 Sep 15 |
21.96000 -0.36 |
22.41 | 21.70 | 22.41 | 10,007 |
| 15 Sep 15 |
22.32000 -1.05 |
23.67 | 22.32 | 23.25 | 6,135 |
| 14 Sep 15 |
23.37000 -0.70 |
24.43 | 23.18 | 24.10 | 5,772 |
| 11 Sep 15 |
24.07000 +0.57 |
24.10 | 23.28 | 23.99 | 5,345 |
| 10 Sep 15 |
23.50000 -0.09 |
24.06 | 23.50 | 23.96 | 2,839 |
| 09 Sep 15 |
23.59500 +0.09 |
24.41 | 23.50 | 23.56 | 6,675 |
| 08 Sep 15 |
23.50500 -0.70 |
24.29 | 23.50 | 23.80 | 4,952 |
| 07 Sep 15 |
24.20000 +0.14 |
24.42 | 23.70 | 24.42 | 2,792 |
| 04 Sep 15 |
24.06500 -0.73 |
24.35 | 23.66 | 24.35 | 4,783 |
| 03 Sep 15 |
24.80000 +0.80 |
24.80 | 24.00 | 24.25 | 7,158 |
| 02 Sep 15 |
24.00000 +0.45 |
24.88 | 23.61 | 24.25 | 9,656 |
| 01 Sep 15 |
23.55000 -0.41 |
23.92 | 23.50 | 23.75 | 3,311 |
| 31 Aug 15 |
23.96000 -0.24 |
24.64 | 23.89 | 24.64 | 1,886 |
| 28 Aug 15 |
24.19500 -0.24 |
24.75 | 23.61 | 23.92 | 3,813 |
| 27 Aug 15 |
24.43000 +0.32 |
25.23 | 24.30 | 24.30 | 9,565 |
| 26 Aug 15 |
24.11000 +0.68 |
24.11 | 22.30 | 23.18 | 15,248 |
| 25 Aug 15 |
23.43000 +1.93 |
24.20 | 21.95 | 22.30 | 31,065 |
| 24 Aug 15 |
21.50000 -2.88 |
24.22 | 19.30 | 24.20 | 110,246 |
| 21 Aug 15 |
24.37500 -0.69 |
25.25 | 23.25 | 24.50 | 17,261 |
| 20 Aug 15 |
25.07000 -0.17 |
25.50 | 24.50 | 25.25 | 11,965 |
| 19 Aug 15 |
25.24000 -1.27 |
26.41 | 24.90 | 26.41 | 12,644 |
| 18 Aug 15 |
26.51500 +0.02 |
26.85 | 26.35 | 26.49 | 1,495 |
| 17 Aug 15 |
26.49000 -0.44 |
27.30 | 26.16 | 26.70 | 5,741 |
| 14 Aug 15 |
26.93000 +0.86 |
26.95 | 26.19 | 26.69 | 4,219 |
| 13 Aug 15 |
26.06500 +0.84 |
27.43 | 25.50 | 25.50 | 14,747 |
| 12 Aug 15 |
25.22500 -1.90 |
27.10 | 24.22 | 27.10 | 48,911 |
| 11 Aug 15 |
27.13000 -0.57 |
28.01 | 27.10 | 28.01 | 5,665 |
| 10 Aug 15 |
27.70000 +0.00 |
28.69 | 27.40 | 28.69 | 11,110 |
| 07 Aug 15 |
27.70000 -1.12 |
28.98 | 27.20 | 28.42 | 15,199 |
| 06 Aug 15 |
28.82000 -0.17 |
29.30 | 28.67 | 28.83 | 3,591 |
| 05 Aug 15 |
28.98500 +0.44 |
28.99 | 28.31 | 28.84 | 1,561 |
| 04 Aug 15 |
28.54000 -0.16 |
29.45 | 28.32 | 29.15 | 9,192 |
| 03 Aug 15 |
28.70000 +0.31 |
29.15 | 28.26 | 28.69 | 5,363 |
| 31 Jul 15 |
28.39500 -0.49 |
28.97 | 28.14 | 28.49 | 4,436 |
| 30 Jul 15 |
28.89000 +0.20 |
29.23 | 28.38 | 28.87 | 6,941 |
| 29 Jul 15 |
28.68500 +1.39 |
29.78 | 27.43 | 27.93 | 18,207 |
| 28 Jul 15 |
27.30000 -0.90 |
28.27 | 26.80 | 28.11 | 15,619 |
| 27 Jul 15 |
28.20000 +0.10 |
29.47 | 27.20 | 28.91 | 9,104 |
| 24 Jul 15 |
28.10500 -1.10 |
29.70 | 28.03 | 29.25 | 12,313 |
| 23 Jul 15 |
29.20500 +1.11 |
29.77 | 28.17 | 28.48 | 23,440 |
| 22 Jul 15 |
28.09000 +0.34 |
28.42 | 27.70 | 28.11 | 11,068 |
| 21 Jul 15 |
27.75000 -0.54 |
28.40 | 27.56 | 27.85 | 6,760 |
| 20 Jul 15 |
28.29000 +0.79 |
28.40 | 27.04 | 27.50 | 18,271 |
| 17 Jul 15 |
27.50000 +0.40 |
27.62 | 27.01 | 27.60 | 15,597 |
| 16 Jul 15 |
27.10000 +0.16 |
27.90 | 26.85 | 27.25 | 18,564 |
| 15 Jul 15 |
26.94500 +1.49 |
27.49 | 25.25 | 25.63 | 16,079 |
| 14 Jul 15 |
25.46000 +0.05 |
25.93 | 24.89 | 25.50 | 11,236 |
| 13 Jul 15 |
25.41000 +0.24 |
25.80 | 24.86 | 25.49 | 14,814 |
| 10 Jul 15 |
25.17500 +0.66 |
25.88 | 24.19 | 24.65 | 15,653 |
| 09 Jul 15 |
24.51000 +0.38 |
24.51 | 23.79 | 24.00 | 6,868 |
| 08 Jul 15 |
24.13000 +0.08 |
24.50 | 22.98 | 23.58 | 20,349 |
| 07 Jul 15 |
24.05000 -0.20 |
24.83 | 23.93 | 24.26 | 13,927 |
| 06 Jul 15 |
24.25000 +0.03 |
24.58 | 23.62 | 24.00 | 9,438 |
| 03 Jul 15 |
24.21500 -0.28 |
24.92 | 23.66 | 24.20 | 12,239 |
| 02 Jul 15 |
24.50000 +0.27 |
25.03 | 24.01 | 24.25 | 12,650 |
| 01 Jul 15 |
24.23000 +0.56 |
24.39 | 23.81 | 24.00 | 10,493 |
| 30 Jun 15 |
23.67000 +0.02 |
24.33 | 23.66 | 23.80 | 10,140 |
| 29 Jun 15 |
23.65000 -1.44 |
24.20 | 22.90 | 23.00 | 33,205 |
| 26 Jun 15 |
25.09000 +0.09 |
25.39 | 24.85 | 25.00 | 15,078 |
| 25 Jun 15 |
25.00000 -0.05 |
25.50 | 24.50 | 25.50 | 20,301 |
| 24 Jun 15 |
25.05000 -0.02 |
25.68 | 24.75 | 25.68 | 26,985 |
| 23 Jun 15 |
25.06500 -0.16 |
26.10 | 24.95 | 25.78 | 21,803 |
| 22 Jun 15 |
25.23000 +1.70 |
25.47 | 23.60 | 23.60 | 38,692 |
| 19 Jun 15 |
23.52500 -0.94 |
24.60 | 23.02 | 24.11 | 18,761 |
| 18 Jun 15 |
24.47000 -0.63 |
25.60 | 22.70 | 25.60 | 51,814 |
| 17 Jun 15 |
25.10000 -0.23 |
25.78 | 25.10 | 25.78 | 5,827 |
| 16 Jun 15 |
25.33000 -0.07 |
25.40 | 24.94 | 25.40 | 11,716 |
| 15 Jun 15 |
25.40000 +0.05 |
25.85 | 24.50 | 25.85 | 16,279 |
| 12 Jun 15 |
25.35500 -1.19 |
26.67 | 25.17 | 26.67 | 23,792 |
| 11 Jun 15 |
26.55000 -0.47 |
27.57 | 26.12 | 27.25 | 23,764 |
| 10 Jun 15 |
27.02000 -1.16 |
28.40 | 26.82 | 27.66 | 26,980 |
| 09 Jun 15 |
28.18000 -0.06 |
28.42 | 26.63 | 28.42 | 15,372 |
| 08 Jun 15 |
28.24000 -0.28 |
28.70 | 27.41 | 28.50 | 17,360 |
| 05 Jun 15 |
28.52000 +0.52 |
28.70 | 28.00 | 28.10 | 10,180 |
| 04 Jun 15 |
28.00000 +0.00 |
28.15 | 27.48 | 28.15 | 3,019 |
| 03 Jun 15 |
27.99500 +0.04 |
28.08 | 27.30 | 28.08 | 12,897 |
| 02 Jun 15 |
27.95500 -0.71 |
28.70 | 27.23 | 28.70 | 15,544 |
| 01 Jun 15 |
28.66500 -0.33 |
28.80 | 27.61 | 28.79 | 21,737 |
| 29 May 15 |
29.00000 -0.50 |
30.22 | 28.06 | 30.00 | 31,351 |
| 28 May 15 |
29.50500 +1.12 |
30.40 | 28.67 | 29.78 | 92,790 |
| 27 May 15 |
28.38500 +1.18 |
28.39 | 27.20 | 27.80 | 8,977 |
| 26 May 15 |
27.20000 -0.50 |
28.40 | 27.00 | 28.40 | 9,621 |
| 22 May 15 |
27.70500 +0.31 |
28.88 | 27.32 | 27.44 | 29,303 |
| 21 May 15 |
27.40000 +0.68 |
27.44 | 26.56 | 26.70 | 7,498 |
| 20 May 15 |
26.72000 +0.35 |
27.53 | 26.65 | 26.65 | 11,998 |
| 19 May 15 |
26.37000 +0.36 |
26.94 | 25.80 | 26.88 | 8,280 |
| 18 May 15 |
26.01000 -0.33 |
27.10 | 25.45 | 27.10 | 12,762 |
| 15 May 15 |
26.34000 -0.66 |
27.93 | 25.61 | 27.80 | 5,203 |
| 14 May 15 |
27.00000 +0.99 |
27.65 | 25.60 | 26.45 | 4,668 |
| 13 May 15 |
26.01500 -1.10 |
27.11 | 25.83 | 27.11 | 9,464 |
| 12 May 15 |
27.11000 -0.93 |
28.40 | 26.02 | 28.40 | 17,912 |
| 11 May 15 |
28.04000 +0.61 |
28.44 | 27.13 | 27.89 | 12,436 |
| 08 May 15 |
27.43500 +1.83 |
27.59 | 25.81 | 26.30 | 20,870 |
| 07 May 15 |
25.60000 +0.61 |
26.40 | 24.67 | 24.99 | 35,833 |
| 06 May 15 |
24.99000 -1.32 |
26.30 | 23.52 | 26.30 | 79,072 |
| 05 May 15 |
26.31000 -1.69 |
28.23 | 26.11 | 27.60 | 26,877 |
| 04 May 15 |
28.00000 -0.50 |
29.30 | 27.67 | 29.30 | 13,873 |
| 30 Apr 15 |
28.50500 -0.25 |
29.39 | 28.00 | 28.50 | 14,906 |
| 29 Apr 15 |
28.75000 -1.30 |
30.18 | 28.43 | 30.10 | 28,476 |
| 28 Apr 15 |
30.04500 -1.20 |
31.30 | 29.69 | 31.30 | 22,611 |
| 27 Apr 15 |
31.25000 +3.25 |
31.50 | 27.55 | 27.90 | 51,130 |
| 24 Apr 15 |
28.00000 -1.79 |
30.50 | 26.80 | 29.30 | 77,223 |
| 23 Apr 15 |
29.79000 -2.01 |
31.81 | 29.39 | 31.81 | 28,895 |
| 22 Apr 15 |
31.80500 -0.29 |
32.50 | 30.49 | 32.01 | 12,565 |
| 21 Apr 15 |
32.10000 +0.89 |
32.37 | 31.40 | 31.65 | 15,569 |
| 20 Apr 15 |
31.20500 +0.20 |
31.80 | 30.75 | 31.22 | 13,515 |
| 17 Apr 15 |
31.00000 -0.50 |
32.42 | 30.01 | 31.79 | 33,384 |
| 16 Apr 15 |
31.50000 +1.23 |
32.16 | 29.51 | 30.00 | 36,034 |
| 15 Apr 15 |
30.27500 -0.43 |
31.39 | 30.25 | 30.60 | 19,114 |
| 14 Apr 15 |
30.70000 -1.00 |
31.99 | 28.83 | 31.70 | 85,151 |
| 13 Apr 15 |
31.70000 -0.80 |
32.78 | 30.60 | 32.60 | 60,052 |
| 10 Apr 15 |
32.50000 +0.19 |
35.00 | 29.90 | 32.90 | 92,637 |
| 09 Apr 15 |
32.31500 +2.11 |
32.79 | 29.70 | 30.40 | 51,960 |
| 08 Apr 15 |
30.20000 +1.27 |
30.20 | 29.03 | 29.49 | 51,935 |
| 07 Apr 15 |
28.93000 +1.03 |
29.42 | 28.09 | 28.09 | 56,182 |
| 02 Apr 15 |
27.89500 +0.06 |
28.00 | 27.00 | 27.89 | 26,308 |
| 01 Apr 15 |
27.83500 +0.89 |
27.84 | 26.35 | 27.49 | 39,486 |
| 31 Mar 15 |
26.94000 +0.17 |
27.48 | 26.08 | 26.70 | 73,589 |
| 30 Mar 15 |
26.77000 +2.19 |
26.79 | 25.30 | 26.79 | 48,158 |
| 27 Mar 15 |
24.58000 +1.43 |
24.60 | 23.10 | 23.30 | 41,704 |
| 26 Mar 15 |
23.15000 -1.34 |
23.84 | 22.34 | 23.78 | 63,943 |
| 25 Mar 15 |
24.48500 -1.51 |
25.62 | 24.10 | 25.06 | 70,315 |
| 24 Mar 15 |
25.99500 -0.50 |
27.49 | 25.82 | 27.49 | 65,954 |
| 23 Mar 15 |
26.49500 +1.85 |
26.77 | 25.10 | 26.05 | 50,213 |
| 20 Mar 15 |
24.65000 +1.00 |
24.65 | 23.50 | 24.00 | 34,833 |
| 19 Mar 15 |
23.65000 +1.13 |
23.82 | 22.72 | 22.80 | 61,130 |
| 18 Mar 15 |
22.52500 -0.17 |
22.99 | 22.16 | 22.70 | 41,463 |
| 17 Mar 15 |
22.69000 +0.61 |
22.69 | 21.30 | 22.40 | 20,285 |
| 16 Mar 15 |
22.08500 +1.68 |
22.85 | 21.00 | 21.15 | 71,077 |
| 13 Mar 15 |
20.40000 +0.22 |
21.17 | 19.56 | 20.50 | 27,891 |
| 12 Mar 15 |
20.18000 -0.17 |
20.68 | 19.50 | 20.50 | 21,360 |
| 11 Mar 15 |
20.35000 +0.10 |
21.00 | 20.03 | 20.92 | 21,824 |
| 10 Mar 15 |
20.25000 -1.55 |
22.99 | 19.11 | 22.08 | 87,507 |
| 09 Mar 15 |
21.80000 +2.31 |
23.48 | 19.63 | 19.63 | 83,110 |
| 06 Mar 15 |
19.48500 +0.78 |
19.49 | 18.65 | 19.00 | 49,986 |
| 05 Mar 15 |
18.70000 +1.30 |
19.00 | 17.40 | 17.55 | 62,500 |
| 04 Mar 15 |
17.40000 +0.51 |
17.59 | 17.00 | 17.34 | 27,615 |
| 03 Mar 15 |
16.89000 +0.65 |
16.89 | 16.49 | 16.52 | 13,352 |
| 02 Mar 15 |
16.23500 -0.27 |
16.69 | 16.24 | 16.69 | 1,429 |
| 27 Feb 15 |
16.51000 -0.19 |
16.70 | 16.45 | 16.69 | 12,675 |
| 26 Feb 15 |
16.70000 +0.55 |
16.70 | 16.24 | 16.27 | 6,649 |
| 25 Feb 15 |
16.15000 -0.24 |
16.50 | 16.00 | 16.50 | 10,022 |
| 24 Feb 15 |
16.39000 -0.11 |
16.50 | 16.35 | 16.50 | 4,883 |
| 23 Feb 15 |
16.50500 -0.08 |
16.70 | 15.75 | 16.70 | 8,809 |
| 20 Feb 15 |
16.58000 -0.01 |
16.69 | 16.42 | 16.69 | 4,052 |
| 19 Feb 15 |
16.59500 -0.10 |
16.77 | 16.33 | 16.77 | 1,323 |
| 18 Feb 15 |
16.69500 -0.08 |
17.00 | 16.50 | 17.00 | 9,680 |
| 17 Feb 15 |
16.77500 +0.30 |
17.33 | 16.51 | 16.69 | 17,613 |
| 16 Feb 15 |
16.48000 +0.68 |
16.90 | 15.95 | 16.02 | 15,413 |
| 13 Feb 15 |
15.80000 -0.10 |
16.25 | 15.47 | 15.90 | 5,939 |
| 12 Feb 15 |
15.90000 -0.05 |
16.36 | 15.45 | 15.94 | 11,369 |
| 11 Feb 15 |
15.94500 -0.31 |
16.89 | 15.40 | 16.25 | 27,527 |
| 10 Feb 15 |
16.25000 +0.85 |
16.25 | 15.48 | 15.48 | 25,954 |
| 09 Feb 15 |
15.40000 +0.45 |
15.40 | 14.63 | 14.98 | 17,312 |
| 06 Feb 15 |
14.95000 +0.00 |
14.95 | 14.94 | 14.95 | 1,473 |
| 05 Feb 15 |
14.95000 +0.22 |
14.95 | 14.79 | 14.94 | 2,815 |
| 04 Feb 15 |
14.73500 -0.55 |
15.30 | 14.70 | 15.29 | 11,266 |
| 03 Feb 15 |
15.28000 -0.02 |
15.36 | 15.00 | 15.36 | 6,520 |
| 02 Feb 15 |
15.29500 +0.27 |
16.22 | 14.84 | 14.97 | 20,738 |
| 30 Jan 15 |
15.02500 -0.45 |
16.03 | 14.69 | 15.49 | 37,422 |
| 29 Jan 15 |
15.48000 +1.18 |
15.48 | 14.02 | 14.30 | 50,617 |
| 28 Jan 15 |
14.30000 +0.40 |
14.50 | 13.80 | 13.80 | 42,780 |
| 27 Jan 15 |
13.90000 +1.50 |
13.90 | 12.40 | 12.40 | 42,915 |
| 26 Jan 15 |
12.40000 +0.34 |
12.40 | 12.15 | 12.20 | 10,696 |
| 23 Jan 15 |
12.06000 +0.06 |
12.19 | 11.96 | 12.16 | 3,029 |
| 22 Jan 15 |
12.00000 +0.00 |
12.00 | 11.70 | 12.00 | 5,732 |
| 21 Jan 15 |
12.00000 -0.06 |
12.28 | 12.00 | 12.19 | 9,968 |
| 20 Jan 15 |
12.06000 -0.17 |
12.40 | 12.06 | 12.19 | 13,965 |
| 19 Jan 15 |
12.23000 -0.09 |
12.39 | 11.91 | 12.39 | 2,416 |
| 16 Jan 15 |
12.31500 +0.52 |
12.31 | 11.74 | 12.01 | 11,411 |
| 15 Jan 15 |
11.79000 -0.50 |
12.52 | 10.95 | 12.35 | 46,236 |
| 14 Jan 15 |
12.29000 -0.51 |
12.80 | 12.26 | 12.77 | 14,604 |
| 13 Jan 15 |
12.79500 +1.32 |
12.80 | 11.42 | 11.42 | 18,132 |
| 12 Jan 15 |
11.47000 +0.37 |
11.65 | 11.16 | 11.16 | 6,035 |
| 09 Jan 15 |
11.10000 +0.20 |
11.31 | 10.80 | 10.80 | 10,347 |
| 08 Jan 15 |
10.89500 +0.43 |
11.10 | 10.45 | 10.45 | 16,836 |
| 07 Jan 15 |
10.47000 -0.07 |
10.80 | 10.19 | 10.56 | 6,685 |
| 06 Jan 15 |
10.54000 +0.40 |
10.60 | 10.15 | 10.16 | 3,709 |
| 05 Jan 15 |
10.14000 -0.25 |
10.60 | 10.10 | 10.38 | 5,946 |
| 02 Jan 15 |
10.39000 -0.19 |
10.56 | 10.23 | 10.28 | 6,508 |
| 30 Dec 14 |
10.58500 +0.51 |
10.89 | 9.93 | 9.93 | 4,363 |
| 29 Dec 14 |
10.08000 +0.10 |
10.08 | 9.81 | 9.90 | 6,537 |
| 23 Dec 14 |
9.98000 -0.01 |
10.00 | 9.89 | 9.91 | 3,866 |
| 22 Dec 14 |
9.99000 -0.14 |
10.34 | 9.90 | 10.34 | 15,226 |
| 19 Dec 14 |
10.12500 -0.30 |
10.48 | 10.13 | 10.40 | 6,254 |
| 18 Dec 14 |
10.42000 +0.67 |
10.44 | 9.92 | 10.10 | 12,386 |
| 17 Dec 14 |
9.75000 -1.10 |
10.53 | 8.50 | 10.53 | 40,007 |
| 16 Dec 14 |
10.85500 +0.19 |
10.85 | 10.50 | 10.73 | 17,549 |
| 15 Dec 14 |
10.66000 +0.06 |
10.95 | 10.64 | 10.95 | 4,558 |
| 12 Dec 14 |
10.60000 -0.40 |
10.92 | 10.60 | 10.90 | 2,903 |
| 11 Dec 14 |
11.00000 +0.15 |
11.20 | 11.00 | 11.01 | 1,306 |
| 10 Dec 14 |
10.85500 +0.00 |
11.10 | 10.85 | 11.10 | 1,100 |
| 09 Dec 14 |
10.85500 -0.25 |
11.09 | 10.80 | 11.09 | 9,678 |
| 08 Dec 14 |
11.10000 +0.35 |
11.25 | 10.56 | 10.56 | 13,434 |
| 05 Dec 14 |
10.75000 -0.43 |
11.24 | 10.75 | 11.24 | 2,970 |
| 04 Dec 14 |
11.17500 -0.13 |
11.44 | 11.01 | 11.44 | 8,383 |
| 03 Dec 14 |
11.30500 +0.20 |
11.82 | 11.05 | 11.16 | 17,707 |
| 02 Dec 14 |
11.10000 +0.34 |
11.15 | 10.66 | 10.95 | 9,817 |
| 01 Dec 14 |
10.76000 -0.16 |
11.22 | 10.76 | 11.20 | 8,076 |
| 28 Nov 14 |
10.92000 -0.38 |
11.45 | 10.80 | 11.45 | 17,697 |
| 27 Nov 14 |
11.30000 +0.56 |
11.30 | 10.50 | 10.70 | 59,860 |
| 26 Nov 14 |
10.74000 -0.16 |
10.85 | 10.45 | 10.85 | 17,094 |
| 25 Nov 14 |
10.90000 +0.47 |
10.90 | 10.24 | 10.55 | 48,362 |
| 24 Nov 14 |
10.43000 +0.69 |
10.69 | 9.87 | 9.90 | 70,370 |
| 21 Nov 14 |
9.74100 +0.84 |
9.79 | 9.00 | 9.00 | 31,023 |
| 20 Nov 14 |
8.90000 +0.00 |
9.10 | 8.42 | 8.88 | 34,184 |
| 19 Nov 14 |
8.90100 -0.14 |
9.25 | 8.90 | 9.10 | 55,372 |
| 18 Nov 14 |
9.04000 +0.24 |
9.48 | 8.87 | 9.19 | 47,031 |
| 17 Nov 14 |
8.80000 -0.04 |
9.34 | 8.62 | 8.90 | 50,380 |
| 14 Nov 14 |
8.84000 +0.69 |
8.88 | 8.15 | 8.15 | 49,397 |
| 13 Nov 14 |
8.15000 +0.16 |
8.20 | 7.89 | 7.89 | 7,782 |
| 12 Nov 14 |
7.99000 +0.10 |
8.00 | 7.99 | 8.00 | 599 |
| 11 Nov 14 |
7.89400 -0.09 |
7.89 | 7.89 | 7.89 | 1,300 |
| 10 Nov 14 |
7.98000 +0.08 |
8.07 | 7.78 | 8.03 | 5,000 |
| 07 Nov 14 |
7.90000 +0.02 |
8.22 | 7.82 | 7.82 | 51,348 |
| 05 Nov 14 |
7.88000 +0.10 |
7.94 | 7.88 | 7.92 | 2,076 |
| 04 Nov 14 |
7.78000 +0.11 |
7.78 | 7.75 | 7.77 | 13,653 |
| 03 Nov 14 |
7.67000 -0.03 |
7.70 | 7.60 | 7.70 | 4,776 |
| 31 Oct 14 |
7.70000 -0.12 |
7.86 | 7.70 | 7.70 | 6,552 |
| 30 Oct 14 |
7.81800 +0.12 |
7.82 | 7.66 | 7.78 | 3,081 |
| 29 Oct 14 |
7.70000 +0.05 |
7.70 | 7.70 | 7.70 | 100 |
| 28 Oct 14 |
7.65000 -0.24 |
7.74 | 7.56 | 7.74 | 6,609 |
| 27 Oct 14 |
7.89000 +0.04 |
7.90 | 7.73 | 7.90 | 3,264 |
| 24 Oct 14 |
7.85100 +0.01 |
7.85 | 7.66 | 7.83 | 7,632 |
| 23 Oct 14 |
7.84000 +0.06 |
7.84 | 7.55 | 7.60 | 3,100 |
| 22 Oct 14 |
7.78300 +0.13 |
7.78 | 7.55 | 7.66 | 15,596 |
| 21 Oct 14 |
7.65200 +0.20 |
7.80 | 7.50 | 7.50 | 7,989 |
| 20 Oct 14 |
7.45100 -0.04 |
7.60 | 7.45 | 7.60 | 1,264 |
| 17 Oct 14 |
7.48900 +0.08 |
7.52 | 7.40 | 7.52 | 5,459 |
| 16 Oct 14 |
7.40900 +0.13 |
7.41 | 7.18 | 7.28 | 16,127 |
| 15 Oct 14 |
7.28100 -0.17 |
7.46 | 7.28 | 7.46 | 9,540 |
| 14 Oct 14 |
7.45000 +0.02 |
7.45 | 7.45 | 7.45 | 300 |
| 13 Oct 14 |
7.43000 -0.04 |
7.43 | 7.39 | 7.39 | 3,479 |
| 10 Oct 14 |
7.47000 -0.28 |
7.70 | 7.00 | 7.70 | 46,836 |
| 09 Oct 14 |
7.75000 +0.02 |
7.90 | 7.70 | 7.80 | 19,086 |
| 08 Oct 14 |
7.72600 -0.21 |
7.79 | 7.51 | 7.78 | 25,995 |
| 07 Oct 14 |
7.94000 -0.04 |
7.98 | 7.60 | 7.90 | 19,425 |
| 06 Oct 14 |
7.98000 -0.08 |
8.10 | 7.92 | 7.92 | 6,860 |
| 02 Oct 14 |
8.06500 -0.11 |
8.17 | 7.90 | 8.10 | 10,693 |
| 01 Oct 14 |
8.17100 -0.03 |
8.19 | 8.00 | 8.05 | 18,651 |
| 30 Sep 14 |
8.20000 +0.17 |
8.20 | 8.05 | 8.05 | 1,947 |
| 29 Sep 14 |
8.03000 -0.46 |
8.26 | 8.00 | 8.25 | 13,973 |
| 26 Sep 14 |
8.49000 +0.54 |
8.49 | 7.94 | 7.94 | 33,953 |
| 25 Sep 14 |
7.95000 +0.01 |
8.15 | 7.94 | 8.01 | 5,520 |
| 24 Sep 14 |
7.94000 -0.25 |
8.17 | 7.94 | 8.01 | 23,669 |
| 23 Sep 14 |
8.19000 +0.19 |
8.20 | 8.00 | 8.19 | 4,987 |
| 22 Sep 14 |
8.00000 -0.09 |
8.06 | 7.97 | 8.06 | 12,149 |
| 19 Sep 14 |
8.09000 -0.06 |
8.09 | 8.00 | 8.02 | 1,270 |
| 18 Sep 14 |
8.15000 +0.19 |
8.25 | 8.06 | 8.13 | 3,202 |
| 17 Sep 14 |
7.96000 -0.15 |
8.05 | 7.96 | 8.00 | 2,880 |
| 16 Sep 14 |
8.11000 +0.02 |
8.11 | 7.90 | 8.00 | 13,312 |
| 15 Sep 14 |
8.09200 -0.13 |
8.10 | 7.63 | 8.01 | 43,612 |
| 12 Sep 14 |
8.21900 -0.08 |
8.32 | 8.05 | 8.28 | 7,190 |
| 11 Sep 14 |
8.30000 +0.90 |
8.30 | 7.40 | 7.44 | 34,632 |
| 10 Sep 14 |
7.40000 +0.16 |
7.44 | 7.12 | 7.35 | 3,322 |
| 09 Sep 14 |
7.24000 -0.06 |
7.40 | 7.22 | 7.30 | 6,882 |
| 08 Sep 14 |
7.30000 +0.25 |
7.44 | 7.05 | 7.20 | 23,798 |
| 05 Sep 14 |
7.05000 +0.23 |
7.14 | 6.91 | 7.02 | 19,036 |
| 04 Sep 14 |
6.82000 -0.10 |
7.06 | 6.82 | 7.06 | 4,692 |
| 03 Sep 14 |
6.92000 -0.13 |
7.00 | 6.92 | 7.00 | 3,562 |
| 02 Sep 14 |
7.05000 +0.02 |
7.05 | 7.05 | 7.05 | 1,650 |
| 01 Sep 14 |
7.03000 +0.21 |
7.11 | 6.92 | 6.92 | 9,523 |
| 29 Aug 14 |
6.82200 -0.03 |
6.82 | 6.82 | 6.82 | 12 |
| 28 Aug 14 |
6.85000 +0.10 |
6.87 | 6.71 | 6.83 | 22,246 |
| 27 Aug 14 |
6.75000 +0.00 |
6.86 | 6.75 | 6.86 | 1,285 |
| 26 Aug 14 |
6.75100 -0.12 |
6.75 | 6.75 | 6.75 | 10 |
| 25 Aug 14 |
6.86900 +0.12 |
6.90 | 6.85 | 6.85 | 9,872 |
| 22 Aug 14 |
6.75300 -0.11 |
6.75 | 6.75 | 6.75 | 125 |
| 21 Aug 14 |
6.86000 +0.01 |
6.93 | 6.84 | 6.84 | 5,187 |
| 20 Aug 14 |
6.85000 +0.01 |
6.85 | 6.83 | 6.83 | 7,750 |
| 18 Aug 14 |
6.84000 -0.08 |
6.84 | 6.75 | 6.75 | 5,000 |
| 14 Aug 14 |
6.92200 +0.11 |
6.92 | 6.82 | 6.82 | 1,018 |
| 13 Aug 14 |
6.81300 +0.08 |
6.81 | 6.81 | 6.81 | 10 |
| 12 Aug 14 |
6.72900 -0.07 |
6.80 | 6.62 | 6.80 | 2,543 |
| 11 Aug 14 |
6.80000 -0.05 |
6.80 | 6.80 | 6.80 | 1,550 |
| 08 Aug 14 |
6.84900 +0.05 |
6.85 | 6.69 | 6.70 | 7,797 |
| 07 Aug 14 |
6.80000 +0.00 |
6.85 | 6.74 | 6.75 | 7,801 |
| 06 Aug 14 |
6.80000 -0.01 |
6.80 | 6.80 | 6.80 | 425 |
| 05 Aug 14 |
6.81000 -0.09 |
6.82 | 6.81 | 6.82 | 2,797 |
| 04 Aug 14 |
6.90000 +0.19 |
6.90 | 6.80 | 6.80 | 3,317 |
| 01 Aug 14 |
6.71000 -0.06 |
6.72 | 6.71 | 6.71 | 2,440 |
| 31 Jul 14 |
6.77000 -0.10 |
6.95 | 6.75 | 6.94 | 12,087 |
| 30 Jul 14 |
6.87300 +0.02 |
6.87 | 6.80 | 6.80 | 1,720 |
| 29 Jul 14 |
6.85100 -0.10 |
7.00 | 6.85 | 6.90 | 11,572 |
| 28 Jul 14 |
6.95000 -0.05 |
6.95 | 6.95 | 6.95 | 1,000 |
| 25 Jul 14 |
7.00400 -0.02 |
7.04 | 6.93 | 6.93 | 22,816 |
| 24 Jul 14 |
7.02000 -0.02 |
7.02 | 6.92 | 7.02 | 220 |
| 23 Jul 14 |
7.04000 +0.07 |
7.04 | 7.00 | 7.00 | 6,558 |
| 22 Jul 14 |
6.97000 +0.07 |
7.02 | 6.91 | 6.91 | 11,542 |
| 21 Jul 14 |
6.90300 -0.02 |
6.90 | 6.89 | 6.89 | 648 |
| 18 Jul 14 |
6.92000 -0.10 |
7.05 | 6.92 | 7.05 | 150 |
| 17 Jul 14 |
7.02000 +0.00 |
7.04 | 6.88 | 6.98 | 9,782 |
| 16 Jul 14 |
7.01900 +0.00 |
7.02 | 6.90 | 6.90 | 2,632 |
| 15 Jul 14 |
7.02000 +0.00 |
7.02 | 6.99 | 7.00 | 5,550 |
| 14 Jul 14 |
7.02000 +0.03 |
7.04 | 7.02 | 7.02 | 2,145 |
| 11 Jul 14 |
6.99000 +0.02 |
7.08 | 6.95 | 7.00 | 7,565 |
| 09 Jul 14 |
6.97100 -0.07 |
7.08 | 6.97 | 7.08 | 3,490 |
| 08 Jul 14 |
7.04000 -0.04 |
7.08 | 7.04 | 7.08 | 3,642 |
| 07 Jul 14 |
7.08000 -0.05 |
7.13 | 6.90 | 7.13 | 4,629 |
| 04 Jul 14 |
7.12700 +0.00 |
7.13 | 7.02 | 7.05 | 2,925 |
| 03 Jul 14 |
7.13000 +0.11 |
7.13 | 7.13 | 7.13 | 1,230 |
| 02 Jul 14 |
7.02000 +0.05 |
7.02 | 6.92 | 6.96 | 13,254 |
| 01 Jul 14 |
6.97000 +0.21 |
6.97 | 6.90 | 6.91 | 7,020 |
| 30 Jun 14 |
6.75700 -0.14 |
6.76 | 6.76 | 6.76 | 150 |
| 27 Jun 14 |
6.90000 -0.12 |
6.95 | 6.58 | 6.95 | 12,875 |
| 26 Jun 14 |
7.02000 +0.17 |
7.02 | 6.86 | 6.86 | 8,398 |
| 25 Jun 14 |
6.84600 -0.04 |
6.93 | 6.80 | 6.90 | 2,978 |
| 24 Jun 14 |
6.88500 +0.14 |
6.89 | 6.65 | 6.83 | 3,593 |
| 23 Jun 14 |
6.75000 +0.02 |
6.75 | 6.65 | 6.70 | 7,512 |
| 20 Jun 14 |
6.73000 -0.07 |
6.75 | 6.65 | 6.75 | 1,908 |
| 19 Jun 14 |
6.79800 +0.01 |
6.80 | 6.69 | 6.78 | 1,108 |
| 18 Jun 14 |
6.78900 -0.01 |
6.79 | 6.63 | 6.63 | 3,404 |
| 17 Jun 14 |
6.80000 +0.00 |
6.80 | 6.68 | 6.72 | 5,000 |
| 16 Jun 14 |
6.80000 -0.10 |
6.99 | 6.80 | 6.99 | 1,100 |
| 13 Jun 14 |
6.89900 +0.30 |
6.90 | 6.69 | 6.80 | 2,000 |
| 12 Jun 14 |
6.60000 +0.20 |
6.88 | 6.48 | 6.48 | 28,765 |
| 11 Jun 14 |
6.39900 -0.05 |
6.55 | 6.33 | 6.33 | 2,838 |
| 10 Jun 14 |
6.45000 -0.02 |
6.58 | 6.23 | 6.41 | 15,837 |
| 09 Jun 14 |
6.47000 -0.09 |
6.67 | 6.47 | 6.47 | 2,436 |
| 06 Jun 14 |
6.56000 +0.06 |
6.67 | 6.50 | 6.50 | 2,043 |
| 05 Jun 14 |
6.50000 -0.28 |
6.72 | 6.50 | 6.72 | 12,230 |
| 04 Jun 14 |
6.77900 -0.07 |
6.80 | 6.78 | 6.80 | 1,225 |
| 03 Jun 14 |
6.85000 +0.05 |
6.90 | 6.74 | 6.80 | 6,220 |
| 02 Jun 14 |
6.80000 -0.06 |
6.81 | 6.80 | 6.81 | 355 |
| 30 May 14 |
6.85900 +0.08 |
6.99 | 6.65 | 6.82 | 6,481 |
| 29 May 14 |
6.77900 -0.12 |
6.80 | 6.65 | 6.80 | 936 |
| 28 May 14 |
6.89900 +0.04 |
6.90 | 6.85 | 6.85 | 1,067 |
| 27 May 14 |
6.86000 +0.21 |
6.86 | 6.65 | 6.65 | 590 |
| 26 May 14 |
6.65000 -0.17 |
6.78 | 6.65 | 6.78 | 8,311 |
| 23 May 14 |
6.82000 -0.06 |
6.92 | 6.82 | 6.82 | 2,810 |
| 22 May 14 |
6.88000 +0.28 |
6.88 | 6.65 | 6.65 | 4,693 |
| 21 May 14 |
6.60000 -0.27 |
6.78 | 6.40 | 6.78 | 11,474 |
| 20 May 14 |
6.86900 +0.00 |
6.91 | 6.87 | 6.91 | 710 |
| 19 May 14 |
6.86600 -0.04 |
7.00 | 6.87 | 6.98 | 1,020 |
| 16 May 14 |
6.90200 +0.07 |
7.00 | 6.90 | 7.00 | 690 |
| 15 May 14 |
6.83700 -0.21 |
7.18 | 6.84 | 7.18 | 5,667 |
| 14 May 14 |
7.04900 -0.24 |
7.15 | 7.04 | 7.15 | 4,524 |
| 13 May 14 |
7.28400 +0.09 |
7.30 | 7.09 | 7.15 | 6,885 |
| 12 May 14 |
7.18900 +0.24 |
7.27 | 7.00 | 7.20 | 24,514 |
| 09 May 14 |
6.95000 -0.11 |
7.03 | 6.94 | 6.94 | 417 |
| 08 May 14 |
7.06000 +0.10 |
7.06 | 6.98 | 6.98 | 3,214 |
| 07 May 14 |
6.96100 -0.12 |
7.03 | 6.95 | 7.03 | 960 |
| 06 May 14 |
7.08000 +0.15 |
7.15 | 6.99 | 6.99 | 38,009 |
| 05 May 14 |
6.93000 -0.37 |
7.20 | 6.81 | 7.20 | 12,124 |
| 02 May 14 |
7.29900 +0.41 |
7.30 | 6.22 | 6.88 | 85,039 |
| 30 Apr 14 |
6.89100 +0.04 |
6.89 | 6.70 | 6.80 | 5,888 |
| 29 Apr 14 |
6.85000 -0.05 |
6.90 | 6.80 | 6.90 | 3,902 |
| 28 Apr 14 |
6.90000 +0.00 |
6.95 | 6.79 | 6.80 | 530 |
| 25 Apr 14 |
6.90000 -0.05 |
7.15 | 6.85 | 6.95 | 11,389 |
| 24 Apr 14 |
6.95000 -0.05 |
7.20 | 6.85 | 6.85 | 22,757 |
| 23 Apr 14 |
6.99900 +0.08 |
7.02 | 6.89 | 6.93 | 7,064 |
| 22 Apr 14 |
6.92100 -0.18 |
7.10 | 6.92 | 7.10 | 7,527 |
| 17 Apr 14 |
7.09700 +0.04 |
7.23 | 6.99 | 7.23 | 7,999 |
| 16 Apr 14 |
7.05800 +0.01 |
7.08 | 7.05 | 7.08 | 2,715 |
| 15 Apr 14 |
7.05000 -0.15 |
7.35 | 7.05 | 7.35 | 4,945 |
| 14 Apr 14 |
7.20000 -0.10 |
7.30 | 6.95 | 7.30 | 8,063 |
| 11 Apr 14 |
7.30200 -0.15 |
7.34 | 7.25 | 7.25 | 3,203 |
| 10 Apr 14 |
7.45000 +0.25 |
7.45 | 7.27 | 7.35 | 8,267 |
| 09 Apr 14 |
7.20000 +0.01 |
7.45 | 7.03 | 7.19 | 7,542 |
| 08 Apr 14 |
7.19000 -0.06 |
7.19 | 7.04 | 7.19 | 15,490 |
| 07 Apr 14 |
7.25000 +0.36 |
7.25 | 6.90 | 7.04 | 7,977 |
| 04 Apr 14 |
6.88800 +0.04 |
7.25 | 6.89 | 7.00 | 11,784 |
| 03 Apr 14 |
6.85000 -0.40 |
7.58 | 6.81 | 7.45 | 33,245 |
| 02 Apr 14 |
7.25000 +0.00 |
7.65 | 7.25 | 7.39 | 19,809 |
| 01 Apr 14 |
7.25000 +0.05 |
7.28 | 7.10 | 7.10 | 8,848 |
| 31 Mar 14 |
7.19900 +0.20 |
7.20 | 6.93 | 7.12 | 5,968 |
| 28 Mar 14 |
7.00000 +0.04 |
7.00 | 6.84 | 6.92 | 7,624 |
| 27 Mar 14 |
6.96000 +0.10 |
7.06 | 6.80 | 6.80 | 34,446 |
| 26 Mar 14 |
6.86000 -0.74 |
7.70 | 6.65 | 7.65 | 68,773 |
| 25 Mar 14 |
7.60000 -0.07 |
7.95 | 7.60 | 7.61 | 21,390 |
| 24 Mar 14 |
7.66700 -0.21 |
7.84 | 7.64 | 7.83 | 4,744 |
| 21 Mar 14 |
7.87900 -0.02 |
7.95 | 7.85 | 7.95 | 3,460 |
| 20 Mar 14 |
7.90000 +0.19 |
7.94 | 7.58 | 7.76 | 11,668 |
| 19 Mar 14 |
7.71000 -0.03 |
7.76 | 7.71 | 7.76 | 1,514 |
| 18 Mar 14 |
7.74000 -0.06 |
7.80 | 7.74 | 7.80 | 1,816 |
| 17 Mar 14 |
7.79900 +0.22 |
7.80 | 7.59 | 7.59 | 10,421 |
| 14 Mar 14 |
7.57900 -0.16 |
7.58 | 7.42 | 7.53 | 2,050 |
| 13 Mar 14 |
7.74000 +0.09 |
7.75 | 7.65 | 7.65 | 5,661 |
| 12 Mar 14 |
7.65000 -0.01 |
7.65 | 7.60 | 7.60 | 2,664 |
| 11 Mar 14 |
7.65700 -0.04 |
7.70 | 7.53 | 7.53 | 4,166 |
| 10 Mar 14 |
7.69900 -0.04 |
7.70 | 7.61 | 7.61 | 995 |
| 07 Mar 14 |
7.73900 +0.04 |
7.74 | 7.60 | 7.70 | 6,215 |
| 06 Mar 14 |
7.70000 -0.13 |
7.77 | 7.63 | 7.77 | 4,928 |
| 05 Mar 14 |
7.83100 +0.13 |
7.83 | 7.65 | 7.79 | 4,756 |
| 04 Mar 14 |
7.70000 +0.01 |
7.85 | 7.60 | 7.70 | 59,410 |
| 03 Mar 14 |
7.69000 -0.39 |
7.99 | 7.31 | 7.99 | 51,517 |
| 28 Feb 14 |
8.07700 +0.00 |
8.08 | 7.86 | 8.05 | 5,477 |
| 27 Feb 14 |
8.07900 -0.02 |
8.10 | 7.80 | 7.86 | 8,529 |
| 26 Feb 14 |
8.10000 -0.05 |
8.19 | 7.82 | 8.19 | 19,522 |
| 25 Feb 14 |
8.15000 -0.09 |
8.24 | 7.99 | 8.24 | 7,653 |
| 24 Feb 14 |
8.23900 +0.14 |
8.24 | 8.05 | 8.05 | 5,297 |
| 21 Feb 14 |
8.10000 -0.09 |
8.10 | 7.95 | 7.95 | 3,198 |
| 20 Feb 14 |
8.19000 +0.16 |
8.19 | 7.86 | 7.87 | 4,465 |
| 19 Feb 14 |
8.03000 -0.17 |
8.29 | 7.66 | 8.29 | 28,924 |
| 18 Feb 14 |
8.19900 -0.09 |
8.25 | 8.10 | 8.20 | 14,966 |
| 17 Feb 14 |
8.29000 +0.01 |
8.34 | 8.20 | 8.34 | 4,194 |
| 14 Feb 14 |
8.28000 -0.01 |
8.33 | 8.15 | 8.30 | 25,222 |
| 13 Feb 14 |
8.28900 -0.01 |
8.29 | 8.10 | 8.21 | 2,631 |
| 12 Feb 14 |
8.29900 +0.10 |
8.36 | 8.06 | 8.30 | 28,471 |
| 11 Feb 14 |
8.20000 -0.45 |
8.64 | 8.05 | 8.64 | 32,942 |
| 10 Feb 14 |
8.65000 +0.05 |
8.68 | 8.41 | 8.68 | 43,207 |
| 07 Feb 14 |
8.60000 +0.02 |
8.72 | 8.56 | 8.60 | 101,673 |
| 06 Feb 14 |
8.58000 +0.41 |
8.77 | 8.10 | 8.20 | 116,779 |
| 05 Feb 14 |
8.17000 +0.28 |
8.28 | 7.99 | 7.99 | 91,187 |
| 04 Feb 14 |
7.89000 +0.19 |
7.89 | 7.50 | 7.65 | 30,874 |
| 03 Feb 14 |
7.69900 -0.15 |
7.70 | 7.61 | 7.62 | 4,834 |
| 31 Jan 14 |
7.85000 +0.25 |
7.85 | 7.40 | 7.60 | 16,578 |
| 30 Jan 14 |
7.60000 +0.10 |
7.60 | 7.40 | 7.50 | 12,101 |
| 29 Jan 14 |
7.50000 -0.20 |
7.70 | 7.50 | 7.70 | 12,766 |
| 28 Jan 14 |
7.70000 -0.05 |
7.84 | 7.70 | 7.84 | 1,100 |
| 27 Jan 14 |
7.75000 -0.03 |
7.96 | 7.75 | 7.76 | 14,180 |
| 24 Jan 14 |
7.78000 -0.04 |
7.99 | 7.52 | 7.94 | 35,555 |
| 23 Jan 14 |
7.81600 -0.18 |
7.97 | 7.73 | 7.97 | 16,161 |
| 22 Jan 14 |
8.00000 -0.12 |
8.14 | 8.00 | 8.14 | 5,254 |
| 21 Jan 14 |
8.11900 -0.03 |
8.20 | 8.06 | 8.15 | 12,034 |
| 20 Jan 14 |
8.14500 +0.06 |
8.25 | 7.91 | 7.94 | 21,403 |
| 17 Jan 14 |
8.09000 +0.00 |
8.09 | 7.84 | 8.09 | 22,906 |
| 16 Jan 14 |
8.09000 +0.21 |
8.25 | 7.88 | 7.88 | 31,687 |
| 15 Jan 14 |
7.88000 +0.00 |
7.89 | 7.70 | 7.89 | 11,149 |
| 14 Jan 14 |
7.88000 -0.08 |
7.98 | 7.88 | 7.98 | 6,440 |
| 13 Jan 14 |
7.96000 +0.03 |
7.98 | 7.90 | 7.93 | 20,813 |
| 10 Jan 14 |
7.93500 +0.03 |
7.98 | 7.65 | 7.98 | 13,486 |
| 09 Jan 14 |
7.90000 -0.01 |
8.00 | 7.77 | 7.92 | 32,273 |
| 08 Jan 14 |
7.91400 +0.21 |
7.99 | 7.71 | 7.73 | 28,899 |
| 07 Jan 14 |
7.70000 +0.19 |
7.73 | 7.50 | 7.50 | 12,830 |
| 06 Jan 14 |
7.51000 -0.09 |
7.62 | 7.51 | 7.62 | 4,425 |
| 03 Jan 14 |
7.60000 +0.12 |
7.64 | 7.49 | 7.56 | 22,464 |
| 02 Jan 14 |
7.48000 -0.04 |
7.59 | 7.48 | 7.55 | 8,075 |
| 30 Dec 13 |
7.52000 +0.05 |
7.53 | 7.48 | 7.53 | 12,364 |
| 27 Dec 13 |
7.46900 -0.01 |
7.50 | 7.30 | 7.40 | 36,912 |
| 23 Dec 13 |
7.47900 +0.11 |
7.53 | 7.30 | 7.53 | 26,963 |
| 20 Dec 13 |
7.37100 -0.19 |
7.61 | 7.25 | 7.61 | 30,139 |
| 19 Dec 13 |
7.56000 +0.07 |
7.66 | 7.44 | 7.61 | 20,452 |
| 18 Dec 13 |
7.48900 -0.21 |
7.65 | 7.40 | 7.60 | 10,332 |
| 17 Dec 13 |
7.69900 -0.37 |
8.08 | 7.52 | 8.08 | 33,758 |
| 16 Dec 13 |
8.07000 -0.03 |
8.24 | 8.00 | 8.20 | 31,379 |
| 13 Dec 13 |
8.10000 -0.05 |
8.15 | 7.96 | 8.10 | 35,464 |
| 12 Dec 13 |
8.15000 +0.31 |
8.55 | 7.95 | 8.40 | 45,277 |
| 11 Dec 13 |
7.84000 +0.24 |
7.95 | 7.65 | 7.68 | 38,492 |
| 10 Dec 13 |
7.60000 -0.05 |
7.69 | 7.60 | 7.62 | 18,448 |
| 09 Dec 13 |
7.65000 +0.05 |
7.90 | 7.60 | 7.60 | 30,836 |
| 06 Dec 13 |
7.60000 +0.22 |
7.60 | 7.49 | 7.49 | 6,957 |
| 05 Dec 13 |
7.37700 -0.27 |
7.49 | 7.23 | 7.45 | 7,035 |
| 04 Dec 13 |
7.65000 +0.05 |
7.70 | 7.50 | 7.65 | 19,029 |
| 03 Dec 13 |
7.60000 +0.00 |
7.65 | 7.50 | 7.61 | 12,417 |
| 02 Dec 13 |
7.60000 -0.05 |
7.70 | 7.60 | 7.70 | 2,000 |
| 29 Nov 13 |
7.65000 +0.07 |
7.65 | 7.40 | 7.57 | 9,287 |
| 28 Nov 13 |
7.58500 -0.01 |
7.59 | 7.55 | 7.55 | 2,883 |
| 27 Nov 13 |
7.60000 +0.01 |
7.61 | 7.58 | 7.61 | 3,200 |
| 26 Nov 13 |
7.59100 +0.02 |
7.59 | 7.51 | 7.55 | 4,290 |
| 25 Nov 13 |
7.57000 -0.03 |
7.65 | 7.50 | 7.60 | 10,946 |
| 22 Nov 13 |
7.60000 +0.12 |
7.60 | 7.48 | 7.48 | 12,712 |
| 21 Nov 13 |
7.48000 -0.14 |
7.60 | 7.48 | 7.48 | 1,750 |
| 20 Nov 13 |
7.62000 -0.02 |
7.63 | 7.40 | 7.40 | 700 |
| 19 Nov 13 |
7.64000 -0.01 |
7.64 | 7.50 | 7.64 | 2,865 |
| 18 Nov 13 |
7.65000 +0.00 |
7.65 | 7.65 | 7.65 | 50 |
| 15 Nov 13 |
7.65000 +0.14 |
7.65 | 7.50 | 7.50 | 500 |
| 14 Nov 13 |
7.51000 +0.01 |
7.64 | 7.51 | 7.64 | 1,798 |
| 13 Nov 13 |
7.49600 +0.00 |
7.63 | 7.45 | 7.50 | 20,972 |
| 12 Nov 13 |
7.50000 +0.00 |
7.50 | 7.50 | 7.50 | 12,589 |
| 11 Nov 13 |
7.50000 -0.22 |
7.70 | 7.42 | 7.42 | 27,197 |
| 08 Nov 13 |
7.72000 +0.02 |
7.72 | 7.72 | 7.72 | 157 |
| 07 Nov 13 |
7.70000 +0.19 |
7.70 | 7.60 | 7.70 | 4,888 |
| 06 Nov 13 |
7.50500 -0.19 |
7.70 | 7.42 | 7.42 | 507 |
| 05 Nov 13 |
7.70000 +0.20 |
7.70 | 7.60 | 7.68 | 4,028 |
| 04 Nov 13 |
7.50000 -0.10 |
7.60 | 7.50 | 7.60 | 653 |
| 01 Nov 13 |
7.60000 -0.05 |
7.70 | 7.45 | 7.70 | 2,059 |
| 31 Oct 13 |
7.65100 -0.09 |
7.73 | 7.65 | 7.70 | 2,965 |
| 30 Oct 13 |
7.74000 +0.03 |
7.75 | 7.74 | 7.75 | 1,316 |
| 29 Oct 13 |
7.70500 -0.10 |
7.76 | 7.50 | 7.76 | 18,206 |
| 28 Oct 13 |
7.80000 +0.35 |
7.80 | 7.60 | 7.60 | 3,134 |
| 25 Oct 13 |
7.45000 -0.17 |
7.65 | 7.45 | 7.65 | 2,514 |
| 24 Oct 13 |
7.62000 -0.18 |
7.75 | 7.55 | 7.75 | 573 |
| 23 Oct 13 |
7.80000 +0.15 |
7.82 | 7.53 | 7.53 | 5,553 |
| 22 Oct 13 |
7.65400 -0.11 |
7.65 | 7.65 | 7.65 | 1,417 |
| 21 Oct 13 |
7.75900 +0.26 |
7.76 | 7.31 | 7.31 | 8,146 |
| 18 Oct 13 |
7.50000 +0.18 |
7.50 | 7.44 | 7.44 | 9,750 |
| 17 Oct 13 |
7.32000 -0.08 |
7.32 | 7.15 | 7.15 | 137 |
| 16 Oct 13 |
7.40000 +0.15 |
7.54 | 7.40 | 7.54 | 412 |
| 15 Oct 13 |
7.25000 -0.21 |
7.55 | 7.25 | 7.49 | 514 |
| 14 Oct 13 |
7.45600 +0.29 |
7.46 | 7.35 | 7.35 | 50 |
| 11 Oct 13 |
7.17000 -0.08 |
7.17 | 7.17 | 7.17 | 2 |
| 10 Oct 13 |
7.25000 +0.09 |
7.25 | 7.17 | 7.19 | 142 |
| 09 Oct 13 |
7.15700 -0.05 |
7.21 | 7.16 | 7.16 | 923 |
| 08 Oct 13 |
7.20700 -0.30 |
7.49 | 7.21 | 7.49 | 438 |
| 07 Oct 13 |
7.50700 +0.14 |
7.51 | 7.12 | 7.40 | 1,692 |
| 04 Oct 13 |
7.37000 -0.03 |
7.37 | 7.01 | 7.12 | 1,660 |
| 02 Oct 13 |
7.40000 -0.09 |
7.40 | 7.40 | 7.40 | 40 |
| 01 Oct 13 |
7.48600 -0.16 |
7.49 | 7.30 | 7.49 | 481 |
| 30 Sep 13 |
7.65000 +0.05 |
7.70 | 7.65 | 7.70 | 2,093 |
| 27 Sep 13 |
7.60000 +0.00 |
7.84 | 7.30 | 7.84 | 8,916 |
| 26 Sep 13 |
7.60000 -0.28 |
7.60 | 7.60 | 7.60 | 151 |
| 25 Sep 13 |
7.88000 +0.00 |
7.88 | 7.88 | 7.88 | 20 |
| 24 Sep 13 |
7.88000 -0.01 |
7.88 | 7.85 | 7.85 | 1,066 |
| 23 Sep 13 |
7.89000 +0.04 |
7.89 | 7.89 | 7.89 | 5 |
| 20 Sep 13 |
7.85000 +0.17 |
7.85 | 7.65 | 7.65 | 594 |
| 19 Sep 13 |
7.68000 +0.18 |
7.68 | 7.50 | 7.50 | 5,574 |
| 17 Sep 13 |
7.49900 +0.10 |
7.60 | 7.20 | 7.45 | 2,401 |
| 16 Sep 13 |
7.39900 -0.04 |
7.45 | 7.11 | 7.20 | 3,373 |
| 13 Sep 13 |
7.44000 +0.01 |
7.44 | 7.44 | 7.44 | 7 |
| 12 Sep 13 |
7.43000 +0.19 |
7.43 | 7.24 | 7.24 | 1,005 |
| 11 Sep 13 |
7.23900 +0.00 |
7.24 | 7.05 | 7.23 | 1,147 |
| 10 Sep 13 |
7.23900 +0.09 |
7.24 | 6.77 | 6.77 | 3,924 |
| 09 Sep 13 |
7.15000 +0.25 |
7.20 | 6.90 | 6.90 | 1,407 |
| 06 Sep 13 |
6.90000 +0.05 |
6.90 | 6.62 | 6.80 | 2,139 |
| 05 Sep 13 |
6.85000 -0.32 |
7.15 | 6.85 | 6.85 | 2,292 |
| 04 Sep 13 |
7.17000 +0.02 |
7.17 | 7.17 | 7.17 | 146 |
| 02 Sep 13 |
7.15000 -0.10 |
7.15 | 6.85 | 6.95 | 2,046 |
| 30 Aug 13 |
7.25000 +0.20 |
7.25 | 7.05 | 7.05 | 1,458 |
| 29 Aug 13 |
7.05000 -0.02 |
7.05 | 7.05 | 7.05 | 493 |
| 28 Aug 13 |
7.06900 -0.38 |
7.40 | 7.05 | 7.10 | 3,937 |
| 27 Aug 13 |
7.45000 -0.07 |
7.45 | 7.20 | 7.20 | 111 |
| 26 Aug 13 |
7.52000 +0.02 |
7.52 | 7.22 | 7.50 | 1,347 |
| 22 Aug 13 |
7.50000 +0.26 |
7.55 | 7.30 | 7.30 | 1,337 |
| 21 Aug 13 |
7.24500 -0.20 |
7.25 | 7.24 | 7.25 | 2,566 |
| 20 Aug 13 |
7.44000 -0.11 |
7.44 | 7.15 | 7.20 | 1,562 |
| 19 Aug 13 |
7.55000 +0.10 |
7.55 | 7.28 | 7.55 | 1,608 |
| 16 Aug 13 |
7.45000 -0.14 |
7.45 | 7.20 | 7.45 | 1,823 |
| 15 Aug 13 |
7.59000 +0.24 |
7.60 | 7.10 | 7.30 | 11,781 |
| 14 Aug 13 |
7.35000 -0.64 |
7.85 | 7.17 | 7.85 | 7,150 |
| 13 Aug 13 |
7.99000 +0.19 |
8.00 | 7.75 | 7.80 | 5,137 |
| 12 Aug 13 |
7.80000 +0.00 |
7.80 | 7.80 | 7.80 | 704 |
| 09 Aug 13 |
7.80000 +0.00 |
7.80 | 7.80 | 7.80 | 472 |
| 08 Aug 13 |
7.80000 -0.09 |
7.80 | 7.55 | 7.55 | 1,206 |
| 07 Aug 13 |
7.89000 -0.01 |
7.89 | 7.70 | 7.70 | 2,040 |
| 06 Aug 13 |
7.90000 +0.05 |
8.25 | 7.60 | 7.60 | 2,590 |
| 05 Aug 13 |
7.85000 -0.14 |
7.95 | 7.66 | 7.95 | 5,362 |
| 02 Aug 13 |
7.99000 +0.29 |
7.99 | 7.65 | 7.70 | 774 |
| 01 Aug 13 |
7.70000 +0.00 |
7.70 | 7.70 | 7.70 | 131 |
| 31 Jul 13 |
7.70000 -0.07 |
7.85 | 7.70 | 7.70 | 1,825 |
| 30 Jul 13 |
7.77000 +0.37 |
7.77 | 7.20 | 7.20 | 6,248 |
| 29 Jul 13 |
7.40000 +0.20 |
7.40 | 7.15 | 7.15 | 727 |
| 26 Jul 13 |
7.20000 -0.30 |
7.45 | 7.20 | 7.30 | 2,117 |
| 25 Jul 13 |
7.50000 +0.20 |
7.57 | 7.15 | 7.29 | 9,776 |
| 24 Jul 13 |
7.30000 +0.00 |
7.40 | 7.15 | 7.15 | 5,789 |
| 23 Jul 13 |
7.30000 +0.00 |
7.30 | 7.15 | 7.15 | 854 |
| 22 Jul 13 |
7.30000 -0.10 |
7.40 | 7.30 | 7.40 | 906 |
| 19 Jul 13 |
7.40000 -0.05 |
7.60 | 7.05 | 7.59 | 7,758 |
| 18 Jul 13 |
7.45000 +0.50 |
7.45 | 6.95 | 6.95 | 7,127 |
| 17 Jul 13 |
6.95000 +0.61 |
6.95 | 6.20 | 6.20 | 13,240 |
| 16 Jul 13 |
6.34000 -0.03 |
6.37 | 6.26 | 6.37 | 1,709 |
| 15 Jul 13 |
6.37000 +0.05 |
6.37 | 6.37 | 6.37 | 503 |
| 12 Jul 13 |
6.32000 +0.22 |
6.45 | 6.32 | 6.45 | 1,127 |
| 11 Jul 13 |
6.10000 -0.25 |
6.48 | 6.10 | 6.38 | 3,238 |
| 10 Jul 13 |
6.34900 +0.20 |
6.35 | 6.08 | 6.08 | 1,910 |
| 09 Jul 13 |
6.15000 +0.23 |
6.50 | 5.85 | 6.09 | 16,620 |
| 08 Jul 13 |
5.92000 +0.02 |
5.92 | 5.60 | 5.72 | 9,424 |
| 05 Jul 13 |
5.90000 -0.15 |
6.19 | 5.62 | 6.19 | 3,453 |
| 04 Jul 13 |
6.05000 +0.35 |
6.05 | 5.88 | 5.88 | 2,614 |
| 03 Jul 13 |
5.70000 -0.10 |
5.89 | 5.70 | 5.87 | 3,447 |
| 02 Jul 13 |
5.80000 +0.30 |
5.95 | 5.50 | 5.50 | 2,851 |
| 01 Jul 13 |
5.50000 +0.35 |
5.50 | 5.49 | 5.49 | 2,593 |
| 28 Jun 13 |
5.15000 -0.84 |
5.99 | 4.85 | 5.99 | 37,821 |
| 27 Jun 13 |
5.99000 +0.24 |
5.99 | 5.75 | 5.75 | 1,282 |
| 26 Jun 13 |
5.75000 -0.03 |
5.75 | 5.45 | 5.45 | 201 |
| 25 Jun 13 |
5.78000 -0.07 |
6.00 | 5.50 | 5.84 | 13,552 |
| 24 Jun 13 |
5.85000 -0.10 |
5.85 | 5.85 | 5.85 | 1,592 |
| 21 Jun 13 |
5.95000 +0.26 |
5.98 | 5.35 | 5.65 | 12,958 |
| 20 Jun 13 |
5.69000 +0.04 |
5.70 | 5.36 | 5.65 | 7,066 |
| 19 Jun 13 |
5.65000 +0.01 |
5.65 | 5.55 | 5.65 | 2,563 |
| 18 Jun 13 |
5.64000 -0.06 |
5.65 | 5.64 | 5.65 | 2,277 |
| 17 Jun 13 |
5.70000 +0.20 |
5.70 | 5.14 | 5.14 | 7,321 |
| 14 Jun 13 |
5.50000 +0.35 |
5.50 | 4.98 | 4.98 | 18,172 |
| 13 Jun 13 |
5.15300 +0.00 |
5.15 | 5.00 | 5.00 | 2,312 |
| 12 Jun 13 |
5.15300 +0.15 |
5.15 | 4.98 | 5.00 | 3,494 |
| 11 Jun 13 |
5.00000 +0.02 |
5.00 | 4.86 | 4.99 | 5,823 |
| 10 Jun 13 |
4.98000 +0.28 |
4.98 | 4.85 | 4.85 | 3,569 |
| 07 Jun 13 |
4.70000 +0.00 |
4.70 | 4.70 | 4.70 | 2,010 |
| 04 Jun 13 |
4.70000 +0.10 |
4.70 | 4.57 | 4.57 | 5,277 |
| 03 Jun 13 |
4.60000 -0.10 |
4.60 | 4.45 | 4.60 | 9,198 |
| 31 May 13 |
4.70000 -0.02 |
4.72 | 4.70 | 4.72 | 1,989 |
| 30 May 13 |
4.72000 +0.00 |
4.72 | 4.72 | 4.72 | 120 |
| 29 May 13 |
4.72000 -0.08 |
4.85 | 4.72 | 4.82 | 1,564 |
| 28 May 13 |
4.80000 +0.16 |
4.80 | 4.70 | 4.70 | 1,077 |
| 27 May 13 |
4.64000 +0.19 |
4.70 | 4.60 | 4.70 | 4,217 |
| 24 May 13 |
4.45000 -0.23 |
4.70 | 4.45 | 4.70 | 7,292 |
| 23 May 13 |
4.68000 +0.00 |
4.75 | 4.68 | 4.75 | 352 |
| 22 May 13 |
4.68000 -0.02 |
4.80 | 4.68 | 4.80 | 955 |
| 21 May 13 |
4.70000 +0.10 |
4.73 | 4.70 | 4.73 | 3,016 |
| 20 May 13 |
4.60000 +0.00 |
4.60 | 4.60 | 4.60 | 503 |
| 17 May 13 |
4.60000 -0.20 |
4.83 | 4.60 | 4.83 | 1,896 |
| 16 May 13 |
4.80000 +0.34 |
4.90 | 4.50 | 4.50 | 13,950 |
| 15 May 13 |
4.46500 +0.02 |
4.47 | 4.15 | 4.30 | 2,699 |
| 14 May 13 |
4.45000 -0.52 |
4.96 | 4.11 | 4.96 | 27,566 |
| 13 May 13 |
4.97000 +0.23 |
4.97 | 4.88 | 4.91 | 13,142 |
| 10 May 13 |
4.74000 +0.24 |
4.75 | 4.21 | 4.21 | 12,619 |
| 09 May 13 |
4.50000 +0.30 |
4.79 | 4.30 | 4.30 | 8,816 |
| 08 May 13 |
4.20000 +0.36 |
4.20 | 3.65 | 3.95 | 4,999 |
| 07 May 13 |
3.84000 +0.34 |
3.84 | 3.40 | 3.42 | 20,708 |
| 03 May 13 |
3.50000 +0.05 |
3.53 | 3.40 | 3.50 | 26,223 |
| 02 May 13 |
3.45000 +0.00 |
3.45 | 3.45 | 3.45 | 1,395 |
| 30 Apr 13 |
3.45000 -0.06 |
3.60 | 3.45 | 3.51 | 1,677 |
| 29 Apr 13 |
3.51000 -0.08 |
3.60 | 3.51 | 3.60 | 280 |
| 26 Apr 13 |
3.59000 +0.14 |
3.59 | 3.59 | 3.59 | 1 |
| 24 Apr 13 |
3.45000 -0.15 |
3.50 | 3.45 | 3.50 | 1,809 |
| 23 Apr 13 |
3.60000 +0.15 |
3.60 | 3.58 | 3.58 | 6,318 |
| 22 Apr 13 |
3.45000 +0.05 |
3.45 | 3.45 | 3.45 | 1 |
| 19 Apr 13 |
3.40000 -0.10 |
3.40 | 3.40 | 3.40 | 16 |
| 18 Apr 13 |
3.50000 -0.10 |
3.65 | 3.40 | 3.65 | 936 |
| 17 Apr 13 |
3.60000 +0.10 |
3.60 | 3.50 | 3.54 | 4,669 |
| 16 Apr 13 |
3.50000 +0.00 |
3.50 | 3.35 | 3.50 | 3,038 |
| 15 Apr 13 |
3.50000 +0.10 |
3.50 | 3.50 | 3.50 | 568 |
| 12 Apr 13 |
3.40000 -0.10 |
3.40 | 3.35 | 3.35 | 2,036 |
| 05 Apr 13 |
3.50000 +0.14 |
3.50 | 3.50 | 3.50 | 50 |
| 04 Apr 13 |
3.36000 -0.14 |
3.36 | 3.36 | 3.36 | 8 |
| 28 Mar 13 |
3.50000 +0.00 |
3.50 | 3.45 | 3.45 | 1,257 |
| 27 Mar 13 |
3.50000 +0.15 |
3.50 | 3.25 | 3.35 | 1,582 |
| 26 Mar 13 |
3.35000 +0.00 |
3.35 | 3.35 | 3.35 | 161 |
| 25 Mar 13 |
3.35000 +0.00 |
3.35 | 3.35 | 3.35 | 143 |
| 22 Mar 13 |
3.35000 -0.14 |
3.50 | 3.35 | 3.50 | 1,576 |
| 21 Mar 13 |
3.49000 +0.09 |
3.49 | 3.49 | 3.49 | 55 |
| 20 Mar 13 |
3.40000 -0.10 |
3.50 | 3.30 | 3.50 | 3,671 |
| 19 Mar 13 |
3.50000 +0.09 |
3.50 | 3.50 | 3.50 | 5 |
| 18 Mar 13 |
3.41000 +0.00 |
3.50 | 3.41 | 3.50 | 1,013 |
| 14 Mar 13 |
3.41000 -0.09 |
3.55 | 3.41 | 3.55 | 103 |
| 08 Mar 13 |
3.50000 -0.09 |
3.50 | 3.42 | 3.42 | 5,730 |
| 07 Mar 13 |
3.59000 +0.14 |
3.60 | 3.41 | 3.59 | 9,766 |
| 06 Mar 13 |
3.45000 -0.18 |
3.45 | 3.42 | 3.42 | 201 |
| 05 Mar 13 |
3.62900 +0.18 |
3.63 | 3.63 | 3.63 | 503 |
| 04 Mar 13 |
3.45000 -0.14 |
3.60 | 3.45 | 3.60 | 7,539 |
| 01 Mar 13 |
3.59000 +0.04 |
3.59 | 3.43 | 3.43 | 1,005 |
| 28 Feb 13 |
3.54900 +0.05 |
3.55 | 3.55 | 3.55 | 2,815 |
| 26 Feb 13 |
3.50000 +0.10 |
3.50 | 3.50 | 3.50 | 1,307 |
| 25 Feb 13 |
3.40000 -0.25 |
3.60 | 3.40 | 3.60 | 2,297 |
| 22 Feb 13 |
3.64900 +0.00 |
3.65 | 3.65 | 3.65 | 2,010 |
| 21 Feb 13 |
3.65000 -0.20 |
3.65 | 3.65 | 3.65 | 1,005 |
| 20 Feb 13 |
3.85000 +0.15 |
3.90 | 3.84 | 3.84 | 2,056 |
| 19 Feb 13 |
3.70000 +0.16 |
3.70 | 3.55 | 3.55 | 2,010 |
| 18 Feb 13 |
3.54000 +0.00 |
3.55 | 3.40 | 3.54 | 3,605 |
| 15 Feb 13 |
3.54000 +0.04 |
3.54 | 3.54 | 3.54 | 68 |
| 13 Feb 13 |
3.50000 -0.06 |
3.55 | 3.35 | 3.55 | 3,183 |
| 11 Feb 13 |
3.56000 +0.07 |
3.56 | 3.40 | 3.55 | 6,034 |
| 08 Feb 13 |
3.49000 +0.09 |
3.50 | 3.49 | 3.50 | 754 |
| 07 Feb 13 |
3.40000 -0.10 |
3.40 | 3.30 | 3.30 | 10,250 |
| 06 Feb 13 |
3.50000 +0.10 |
3.50 | 3.50 | 3.50 | 2,010 |
| 05 Feb 13 |
3.40000 +0.00 |
3.50 | 3.40 | 3.45 | 7,792 |
| 04 Feb 13 |
3.40000 +0.00 |
3.40 | 3.30 | 3.30 | 6,031 |
| 01 Feb 13 |
3.40000 +0.40 |
3.40 | 3.05 | 3.05 | 6,534 |
| 31 Jan 13 |
3.00000 -0.15 |
3.11 | 3.00 | 3.11 | 3,820 |
| 29 Jan 13 |
3.15000 -0.30 |
3.30 | 3.15 | 3.30 | 8,091 |
| 28 Jan 13 |
3.45000 +0.00 |
3.45 | 3.45 | 3.45 | 201 |
| 25 Jan 13 |
3.45000 +0.11 |
3.50 | 3.30 | 3.30 | 5,127 |
| 24 Jan 13 |
3.34000 +0.19 |
3.34 | 3.34 | 3.34 | 3,620 |
| 23 Jan 13 |
3.15000 +0.20 |
3.20 | 3.05 | 3.05 | 9,639 |
| 22 Jan 13 |
2.95000 -0.15 |
2.95 | 2.85 | 2.85 | 1,684 |
| 21 Jan 13 |
3.09900 +0.00 |
3.10 | 3.10 | 3.10 | 303 |
| 18 Jan 13 |
3.10000 +0.00 |
3.10 | 2.97 | 3.10 | 1,046 |
| 17 Jan 13 |
3.10000 +0.20 |
3.10 | 3.10 | 3.10 | 1,307 |
| 16 Jan 13 |
2.90000 -0.20 |
3.00 | 2.90 | 3.00 | 2,886 |
| 14 Jan 13 |
3.10000 -0.10 |
3.20 | 3.10 | 3.11 | 2,464 |
| 11 Jan 13 |
3.20000 -0.09 |
3.20 | 3.11 | 3.11 | 1,019 |
| 10 Jan 13 |
3.28900 +0.39 |
3.49 | 2.90 | 3.00 | 8,886 |
| 09 Jan 13 |
2.90000 -0.20 |
2.99 | 2.90 | 2.99 | 493 |
| 08 Jan 13 |
3.10000 -0.05 |
3.10 | 2.80 | 3.06 | 7,549 |
| 07 Jan 13 |
3.15000 +0.10 |
3.15 | 3.00 | 3.00 | 1,993 |
| 04 Jan 13 |
3.05000 +0.05 |
3.05 | 3.00 | 3.00 | 1,578 |
| 03 Jan 13 |
3.00000 +0.10 |
3.00 | 2.95 | 3.00 | 1,206 |
| 02 Jan 13 |
2.90000 -0.10 |
2.90 | 2.90 | 2.90 | 669 |
| 28 Dec 12 |
3.00000 +0.15 |
3.00 | 3.00 | 3.00 | 101 |
| 27 Dec 12 |
2.85000 -0.05 |
2.90 | 2.85 | 2.90 | 426 |
| 21 Dec 12 |
2.90000 +0.05 |
2.90 | 2.84 | 2.90 | 1,201 |
| 20 Dec 12 |
2.85000 +0.10 |
2.85 | 2.75 | 2.75 | 1,925 |
| 19 Dec 12 |
2.75000 -0.10 |
2.75 | 2.65 | 2.65 | 616 |
| 17 Dec 12 |
2.85000 -0.15 |
2.85 | 2.80 | 2.80 | 2,390 |
| 14 Dec 12 |
3.00000 +0.15 |
3.00 | 3.00 | 3.00 | 101 |
| 13 Dec 12 |
2.85000 +0.05 |
2.85 | 2.69 | 2.69 | 27 |
| 11 Dec 12 |
2.80000 -0.25 |
2.80 | 2.80 | 2.80 | 2,137 |
| 07 Dec 12 |
3.05000 +0.25 |
3.05 | 2.80 | 2.80 | 965 |
| 06 Dec 12 |
2.80000 +0.02 |
2.80 | 2.80 | 2.80 | 101 |
| 04 Dec 12 |
2.78000 +0.08 |
2.80 | 2.75 | 2.75 | 2,111 |
| 30 Nov 12 |
2.70000 -0.10 |
2.80 | 2.70 | 2.80 | 804 |
| 29 Nov 12 |
2.80000 +0.10 |
2.80 | 2.50 | 2.50 | 684 |
| 28 Nov 12 |
2.70000 +0.40 |
2.70 | 2.52 | 2.52 | 704 |
| 27 Nov 12 |
2.30000 -0.20 |
2.30 | 2.05 | 2.30 | 5,898 |
| 26 Nov 12 |
2.50000 -0.30 |
2.50 | 2.50 | 2.50 | 251 |
| 23 Nov 12 |
2.80000 +0.00 |
2.80 | 2.80 | 2.80 | 15 |
| 22 Nov 12 |
2.80000 -0.20 |
2.80 | 2.80 | 2.80 | 2,010 |
| 20 Nov 12 |
3.00000 +0.10 |
3.00 | 2.95 | 2.95 | 4,021 |
| 19 Nov 12 |
2.90000 +0.00 |
2.90 | 2.90 | 2.90 | 101 |
| 16 Nov 12 |
2.90000 -0.15 |
2.90 | 2.90 | 2.90 | 2,010 |
| 08 Nov 12 |
3.05000 +0.09 |
3.05 | 3.05 | 3.05 | 137 |
| 07 Nov 12 |
2.95600 -0.14 |
3.06 | 2.93 | 3.06 | 503 |
| 06 Nov 12 |
3.10000 +0.03 |
3.25 | 3.10 | 3.20 | 4,237 |
| 05 Nov 12 |
3.07200 -0.18 |
3.20 | 3.07 | 3.20 | 1,119 |
| 02 Nov 12 |
3.25000 +0.20 |
3.25 | 3.20 | 3.20 | 1,206 |
| 01 Nov 12 |
3.05000 +0.19 |
3.50 | 2.85 | 2.85 | 4,825 |
| 31 Oct 12 |
2.85700 +0.16 |
2.90 | 2.80 | 2.80 | 152 |
| 30 Oct 12 |
2.70000 +0.05 |
2.70 | 2.70 | 2.70 | 44 |
| 29 Oct 12 |
2.65000 -0.01 |
2.65 | 2.65 | 2.65 | 57 |
| 26 Oct 12 |
2.66000 +0.01 |
2.70 | 2.65 | 2.65 | 3,016 |
| 25 Oct 12 |
2.65000 +0.43 |
2.85 | 2.35 | 2.35 | 5,339 |
| 24 Oct 12 |
2.21700 +0.07 |
2.25 | 2.22 | 2.25 | 2,513 |
| 23 Oct 12 |
2.15000 -0.07 |
2.15 | 2.15 | 2.15 | 758 |
| 22 Oct 12 |
2.21700 +0.02 |
2.25 | 2.20 | 2.20 | 2,262 |
| 16 Oct 12 |
2.20000 +0.15 |
2.20 | 2.01 | 2.01 | 6,031 |
| 15 Oct 12 |
2.05100 -0.12 |
2.09 | 2.05 | 2.09 | 1,508 |
| 12 Oct 12 |
2.17000 -0.13 |
2.17 | 2.15 | 2.15 | 704 |
| 09 Oct 12 |
2.30000 +0.15 |
2.30 | 2.19 | 2.20 | 5,355 |
| 04 Oct 12 |
2.15000 -0.15 |
2.15 | 2.15 | 2.15 | 2,010 |
| 02 Oct 12 |
2.30000 -0.05 |
2.30 | 2.30 | 2.30 | 1,005 |
| 01 Oct 12 |
2.35000 -0.07 |
2.35 | 2.35 | 2.35 | 6 |
| 28 Sep 12 |
2.42000 -0.11 |
2.42 | 2.42 | 2.42 | 905 |
| 26 Sep 12 |
2.53000 +0.08 |
3.00 | 2.15 | 2.44 | 9,011 |
| 25 Sep 12 |
2.44600 +0.66 |
2.75 | 1.85 | 1.93 | 10,959 |
| 21 Sep 12 |
1.79000 +0.04 |
1.80 | 1.79 | 1.80 | 503 |
| 20 Sep 12 |
1.75000 -0.05 |
1.75 | 1.75 | 1.75 | 201 |
| 19 Sep 12 |
1.80000 -0.05 |
1.80 | 1.80 | 1.80 | 503 |
| 18 Sep 12 |
1.85400 -0.10 |
1.90 | 1.85 | 1.90 | 503 |
| 17 Sep 12 |
1.95000 -0.05 |
1.95 | 1.89 | 1.89 | 1,005 |
| 12 Sep 12 |
2.00000 +0.00 |
2.00 | 2.00 | 2.00 | 2,010 |
| 11 Sep 12 |
2.00000 -0.10 |
2.00 | 2.00 | 2.00 | 251 |
| 10 Sep 12 |
2.10000 -0.13 |
2.19 | 2.10 | 2.19 | 4,380 |
| 07 Sep 12 |
2.22600 -0.07 |
2.23 | 2.22 | 2.22 | 452 |
| 06 Sep 12 |
2.30000 +0.18 |
2.30 | 2.20 | 2.20 | 3,317 |
| 05 Sep 12 |
2.12000 -0.08 |
2.12 | 2.12 | 2.12 | 101 |
| 04 Sep 12 |
2.20000 +0.00 |
2.25 | 2.20 | 2.25 | 518 |
| 31 Aug 12 |
2.20000 +0.00 |
2.20 | 2.20 | 2.20 | 101 |
| 29 Aug 12 |
2.20000 +0.05 |
2.20 | 1.99 | 1.99 | 906 |
| 27 Aug 12 |
2.15000 +0.02 |
2.15 | 2.15 | 2.15 | 2,010 |
| 24 Aug 12 |
2.13000 +0.00 |
2.13 | 2.04 | 2.04 | 472 |
| 21 Aug 12 |
2.13000 -0.13 |
2.13 | 2.13 | 2.13 | 302 |
| 17 Aug 12 |
2.26000 +0.17 |
2.26 | 2.06 | 2.10 | 4,701 |
| 15 Aug 12 |
2.08900 +0.13 |
2.09 | 2.02 | 2.02 | 3,066 |
| 13 Aug 12 |
1.96100 -0.09 |
2.01 | 1.96 | 1.98 | 1,346 |
| 10 Aug 12 |
2.05000 -0.06 |
2.05 | 2.05 | 2.05 | 7 |
| 09 Aug 12 |
2.11000 -0.02 |
2.11 | 1.95 | 1.95 | 1,206 |
| 08 Aug 12 |
2.13000 -0.17 |
2.13 | 1.98 | 1.98 | 513 |
| 07 Aug 12 |
2.30000 -0.05 |
2.30 | 2.21 | 2.21 | 191 |
| 01 Aug 12 |
2.35000 +0.10 |
2.35 | 2.21 | 2.21 | 12 |
| 31 Jul 12 |
2.25000 -0.04 |
2.25 | 2.25 | 2.25 | 18 |
| 30 Jul 12 |
2.29000 -0.06 |
2.40 | 2.29 | 2.40 | 2,061 |
| 26 Jul 12 |
2.35000 -0.06 |
2.35 | 2.35 | 2.35 | 201 |
| 25 Jul 12 |
2.41000 -0.19 |
2.45 | 2.35 | 2.45 | 905 |
| 23 Jul 12 |
2.60000 -0.20 |
2.60 | 2.60 | 2.60 | 804 |
| 19 Jul 12 |
2.80000 +0.03 |
2.80 | 2.80 | 2.80 | 50 |
| 16 Jul 12 |
2.76500 -0.03 |
2.77 | 2.63 | 2.63 | 50 |
| 12 Jul 12 |
2.80000 +0.00 |
2.80 | 2.80 | 2.80 | 25 |
| 11 Jul 12 |
2.80000 +0.00 |
2.80 | 2.60 | 2.60 | 50 |
| 03 Jul 12 |
2.80000 -0.01 |
2.81 | 2.80 | 2.81 | 230 |
| 02 Jul 12 |
2.81000 +0.01 |
2.81 | 2.81 | 2.81 | 2,010 |
| 28 Jun 12 |
2.80000 +0.03 |
2.80 | 2.80 | 2.80 | 261 |
| 27 Jun 12 |
2.76600 -0.03 |
2.77 | 2.64 | 2.64 | 201 |
| 25 Jun 12 |
2.80000 -0.05 |
2.80 | 2.80 | 2.80 | 80 |
| 21 Jun 12 |
2.85000 -0.15 |
2.85 | 2.85 | 2.85 | 503 |
| 19 Jun 12 |
2.99800 -0.10 |
3.00 | 3.00 | 3.00 | 503 |
| 14 Jun 12 |
3.10000 +0.30 |
3.10 | 2.95 | 2.95 | 121 |
| 13 Jun 12 |
2.80000 -0.17 |
2.80 | 2.80 | 2.80 | 101 |
| 11 Jun 12 |
2.97000 -0.08 |
2.97 | 2.96 | 2.96 | 302 |
| 05 Jun 12 |
3.05000 +0.00 |
3.05 | 3.05 | 3.05 | 76 |
| 04 Jun 12 |
3.05000 +0.00 |
3.05 | 3.05 | 3.05 | 5 |
| 31 May 12 |
3.05000 +0.00 |
3.05 | 3.05 | 3.05 | 10 |
| 30 May 12 |
3.05000 +0.00 |
3.05 | 2.95 | 3.05 | 551 |
| 25 May 12 |
3.05000 +0.02 |
3.05 | 2.90 | 3.05 | 1,319 |
| 21 May 12 |
3.03000 -0.02 |
3.10 | 2.80 | 3.00 | 4,421 |
| 18 May 12 |
3.05300 -0.45 |
3.15 | 3.05 | 3.15 | 2,189 |
| 16 May 12 |
3.49900 -0.10 |
3.50 | 3.30 | 3.30 | 2,725 |
| 15 May 12 |
3.59500 +0.00 |
3.60 | 3.60 | 3.60 | 2,017 |
| 14 May 12 |
3.60000 -0.14 |
3.60 | 3.60 | 3.60 | 2,017 |
| 07 May 12 |
3.74500 -0.02 |
3.74 | 3.74 | 3.74 | 15 |
| 02 May 12 |
3.76200 -0.24 |
3.88 | 3.76 | 3.88 | 2,219 |
| 30 Apr 12 |
3.99900 +0.20 |
4.00 | 4.00 | 4.00 | 50 |
| 27 Apr 12 |
3.80000 -0.29 |
3.80 | 3.79 | 3.79 | 221 |
| 26 Apr 12 |
4.09000 -0.05 |
4.09 | 3.95 | 4.09 | 3,357 |
| 18 Apr 12 |
4.14000 +0.00 |
4.14 | 4.14 | 4.14 | 453 |
| 13 Apr 12 |
4.14000 +0.00 |
4.14 | 4.14 | 4.14 | 2 |
| 11 Apr 12 |
4.14000 +0.00 |
4.14 | 4.14 | 4.14 | 1 |
| 10 Apr 12 |
4.14000 +0.12 |
4.14 | 4.14 | 4.14 | 25 |
| 05 Apr 12 |
4.02000 -0.13 |
4.18 | 4.02 | 4.18 | 1,093 |
| 04 Apr 12 |
4.15000 -0.03 |
4.15 | 4.15 | 4.15 | 20 |
| 03 Apr 12 |
4.18000 +0.06 |
4.18 | 4.18 | 4.18 | 30 |
| 02 Apr 12 |
4.12000 +0.00 |
4.12 | 4.12 | 4.12 | 2,074 |
| 30 Mar 12 |
4.12000 +0.12 |
4.20 | 4.00 | 4.00 | 14,170 |
| 29 Mar 12 |
4.00000 +0.00 |
4.00 | 4.00 | 4.00 | 11 |
| 28 Mar 12 |
4.00000 -0.20 |
4.00 | 4.00 | 4.00 | 3,834 |
| 26 Mar 12 |
4.20000 +0.00 |
4.20 | 4.20 | 4.20 | 1 |
| 23 Mar 12 |
4.20000 +0.10 |
4.20 | 4.18 | 4.20 | 1,945 |
| 22 Mar 12 |
4.09900 +0.06 |
4.10 | 4.00 | 4.00 | 1,215 |
| 16 Mar 12 |
4.04000 -0.06 |
4.05 | 4.04 | 4.05 | 1,180 |
| 15 Mar 12 |
4.10000 -0.10 |
4.10 | 4.10 | 4.10 | 706 |
| 14 Mar 12 |
4.20000 -0.05 |
4.20 | 4.17 | 4.17 | 1,160 |
| 13 Mar 12 |
4.25000 -0.15 |
4.40 | 4.20 | 4.40 | 9,969 |
| 12 Mar 12 |
4.40000 +0.00 |
4.40 | 4.30 | 4.30 | 1,331 |
| 08 Mar 12 |
4.40000 -0.20 |
4.40 | 4.40 | 4.40 | 2,037 |
| 07 Mar 12 |
4.60000 -0.10 |
4.60 | 4.60 | 4.60 | 65 |
| 06 Mar 12 |
4.70000 +0.22 |
4.70 | 4.70 | 4.70 | 20 |
| 05 Mar 12 |
4.47700 -0.32 |
4.48 | 4.48 | 4.48 | 403 |
| 02 Mar 12 |
4.80000 +0.00 |
4.80 | 4.80 | 4.80 | 44 |
| 01 Mar 12 |
4.80000 +0.02 |
5.10 | 4.70 | 4.70 | 2,047 |
| 28 Feb 12 |
4.78000 +0.00 |
4.78 | 4.78 | 4.78 | 101 |
| 27 Feb 12 |
4.78000 -0.02 |
4.78 | 4.78 | 4.78 | 444 |
| 24 Feb 12 |
4.80000 +0.00 |
4.80 | 4.66 | 4.66 | 1,210 |
| 22 Feb 12 |
4.80000 +0.05 |
4.80 | 4.80 | 4.80 | 40 |
| 21 Feb 12 |
4.75000 -0.35 |
4.75 | 4.70 | 4.70 | 2,570 |
| 20 Feb 12 |
5.10000 +0.00 |
5.10 | 5.10 | 5.10 | 5 |
| 17 Feb 12 |
5.10000 +0.00 |
5.10 | 5.10 | 5.10 | 8 |
| 16 Feb 12 |
5.10000 +0.06 |
5.10 | 4.85 | 4.85 | 343 |
| 14 Feb 12 |
5.04000 -0.06 |
5.15 | 5.04 | 5.15 | 1,513 |
| 13 Feb 12 |
5.10000 -0.20 |
5.21 | 5.10 | 5.21 | 1,424 |
| 08 Feb 12 |
5.30000 -0.10 |
5.30 | 5.30 | 5.30 | 202 |
| 06 Feb 12 |
5.40000 +0.10 |
5.40 | 5.30 | 5.30 | 182 |
| 03 Feb 12 |
5.30000 -0.20 |
5.30 | 5.30 | 5.30 | 20 |
| 01 Feb 12 |
5.50000 +0.20 |
5.50 | 5.00 | 5.00 | 454 |
| 30 Jan 12 |
5.30000 +0.05 |
5.30 | 5.30 | 5.30 | 10 |
| 27 Jan 12 |
5.25000 +0.00 |
5.25 | 5.10 | 5.10 | 1,204 |
| 26 Jan 12 |
5.25000 -0.15 |
5.27 | 5.25 | 5.27 | 303 |
| 24 Jan 12 |
5.40000 -0.15 |
5.40 | 5.40 | 5.40 | 303 |
| 23 Jan 12 |
5.55000 +0.33 |
5.65 | 5.40 | 5.40 | 4,714 |
| 19 Jan 12 |
5.22000 -0.23 |
5.22 | 5.22 | 5.22 | 202 |
| 18 Jan 12 |
5.45000 +0.00 |
5.45 | 5.45 | 5.45 | 202 |
| 17 Jan 12 |
5.45000 -0.25 |
5.55 | 5.45 | 5.55 | 2,320 |
| 13 Jan 12 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 10 |
| 12 Jan 12 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 10 |
| 11 Jan 12 |
5.70000 +0.00 |
5.70 | 5.70 | 5.70 | 202 |
| 10 Jan 12 |
5.70000 -0.70 |
6.00 | 5.70 | 6.00 | 1,238 |
| 04 Jan 12 |
6.40000 +0.05 |
6.40 | 6.40 | 6.40 | 1 |
| 03 Jan 12 |
6.35000 -0.05 |
6.35 | 6.35 | 6.35 | 102 |
| 02 Jan 12 |
6.40000 +0.00 |
6.40 | 6.40 | 6.40 | 101 |
| 30 Dec 11 |
6.40000 +0.15 |
6.40 | 6.40 | 6.40 | 353 |
| 29 Dec 11 |
6.25000 +0.00 |
6.25 | 6.25 | 6.25 | 3 |
| 28 Dec 11 |
6.25000 -0.25 |
6.25 | 6.20 | 6.20 | 1,624 |
| 22 Dec 11 |
6.50000 +0.12 |
6.50 | 6.50 | 6.50 | 50 |
| 21 Dec 11 |
6.38000 -0.02 |
6.38 | 6.38 | 6.38 | 47 |
| 16 Dec 11 |
6.40000 -0.05 |
6.40 | 6.40 | 6.40 | 403 |
| 15 Dec 11 |
6.44900 -0.05 |
6.45 | 6.45 | 6.45 | 513 |
| 14 Dec 11 |
6.50000 +0.00 |
6.50 | 6.50 | 6.50 | 1,693 |
| 13 Dec 11 |
6.50000 +0.10 |
6.50 | 6.36 | 6.50 | 1,904 |
| 12 Dec 11 |
6.40000 +0.70 |
6.40 | 5.45 | 5.45 | 6,054 |
| 09 Dec 11 |
5.70000 -0.10 |
5.70 | 5.70 | 5.70 | 1,614 |
| 08 Dec 11 |
5.80000 +0.00 |
5.80 | 5.80 | 5.80 | 5 |
| 07 Dec 11 |
5.80000 -0.55 |
5.80 | 5.65 | 5.80 | 577 |
| 05 Dec 11 |
6.35000 -0.15 |
6.41 | 6.35 | 6.41 | 20 |
| 01 Dec 11 |
6.50000 -0.05 |
6.50 | 6.20 | 6.20 | 1,034 |
| 28 Nov 11 |
6.55000 -0.10 |
6.55 | 6.55 | 6.55 | 1 |
| 23 Nov 11 |
6.65000 -0.15 |
6.75 | 6.65 | 6.75 | 1,715 |
| 22 Nov 11 |
6.80000 +0.05 |
6.80 | 6.80 | 6.80 | 50 |
| 21 Nov 11 |
6.75000 -0.20 |
6.75 | 6.75 | 6.75 | 478 |
| 18 Nov 11 |
6.95000 +0.00 |
6.95 | 6.95 | 6.95 | 1 |
| 17 Nov 11 |
6.95000 -0.10 |
6.95 | 6.75 | 6.75 | 126 |
| 16 Nov 11 |
7.05000 +0.00 |
7.05 | 7.05 | 7.05 | 22 |
| 15 Nov 11 |
7.05000 +0.04 |
7.05 | 7.05 | 7.05 | 24 |
| 14 Nov 11 |
7.01000 +0.01 |
7.10 | 6.99 | 7.10 | 1,137 |
| 11 Nov 11 |
7.00000 +0.53 |
7.00 | 6.47 | 6.47 | 3,147 |
| 10 Nov 11 |
6.47000 +0.50 |
6.47 | 5.97 | 5.97 | 1,689 |
| 08 Nov 11 |
5.97000 +0.12 |
5.97 | 5.97 | 5.97 | 51 |
| 07 Nov 11 |
5.85000 -0.22 |
5.85 | 5.80 | 5.80 | 1,821 |
| 04 Nov 11 |
6.07000 +0.07 |
6.07 | 6.00 | 6.00 | 2,567 |
| 03 Nov 11 |
6.00010 +0.00 |
6.00 | 5.80 | 5.80 | 1,650 |
| 02 Nov 11 |
6.00010 -0.07 |
6.00 | 5.90 | 5.90 | 536 |
| 01 Nov 11 |
6.07000 +0.00 |
6.07 | 6.07 | 6.07 | 26 |
| 31 Oct 11 |
6.07000 -0.23 |
6.10 | 6.07 | 6.10 | 407 |
| 28 Oct 11 |
6.29990 +0.70 |
6.37 | 5.70 | 5.70 | 587 |
| 27 Oct 11 |
5.60000 -0.77 |
7.49 | 5.50 | 7.49 | 5,687 |
| 26 Oct 11 |
6.37000 -0.33 |
6.43 | 6.30 | 6.43 | 1,509 |
| 25 Oct 11 |
6.69910 +0.25 |
6.70 | 6.35 | 6.35 | 1,870 |
| 21 Oct 11 |
6.45000 +0.00 |
6.45 | 6.45 | 6.45 | 2 |
| 20 Oct 11 |
6.45000 +0.01 |
6.45 | 6.44 | 6.44 | 2 |
| 18 Oct 11 |
6.44000 +0.14 |
6.44 | 6.44 | 6.44 | 6 |
| 17 Oct 11 |
6.29990 -0.15 |
6.45 | 6.30 | 6.45 | 1,627 |
| 13 Oct 11 |
6.45000 -0.12 |
6.57 | 6.20 | 6.20 | 2,999 |
| 12 Oct 11 |
6.56990 -0.12 |
6.60 | 6.57 | 6.60 | 872 |
| 11 Oct 11 |
6.69000 -0.01 |
6.69 | 6.10 | 6.10 | 3,255 |
| 05 Oct 11 |
6.70000 -0.80 |
6.70 | 6.64 | 6.64 | 606 |
| 03 Oct 11 |
7.50010 +0.76 |
7.50 | 7.50 | 7.50 | 30 |
| 30 Sep 11 |
6.74000 -0.36 |
6.74 | 6.74 | 6.74 | 101 |
| 29 Sep 11 |
7.10010 +0.00 |
7.10 | 7.10 | 7.10 | 101 |
| 28 Sep 11 |
7.10010 +0.15 |
7.10 | 6.75 | 6.75 | 1,574 |
| 26 Sep 11 |
6.95000 +0.17 |
6.95 | 6.80 | 6.81 | 427 |
| 23 Sep 11 |
6.78000 -0.15 |
6.85 | 6.78 | 6.85 | 202 |
| 22 Sep 11 |
6.93000 +0.00 |
6.95 | 6.93 | 6.95 | 420 |
| 21 Sep 11 |
6.93000 -0.02 |
6.93 | 6.80 | 6.90 | 808 |
| 20 Sep 11 |
6.95000 -0.25 |
6.95 | 6.95 | 6.95 | 259 |
| 19 Sep 11 |
7.20000 +0.15 |
7.20 | 7.20 | 7.20 | 20 |
| 16 Sep 11 |
7.05000 -0.15 |
7.20 | 7.05 | 7.05 | 253 |
| 15 Sep 11 |
7.20000 -0.10 |
7.20 | 7.20 | 7.20 | 101 |
| 12 Sep 11 |
7.30000 +0.05 |
7.98 | 7.25 | 7.42 | 1,840 |
| 09 Sep 11 |
7.25000 -0.15 |
7.40 | 7.20 | 7.40 | 1,627 |
| 08 Sep 11 |
7.39990 +0.00 |
7.40 | 7.40 | 7.40 | 202 |
| 07 Sep 11 |
7.39990 +0.05 |
7.40 | 7.40 | 7.40 | 10 |
| 05 Sep 11 |
7.35000 -0.25 |
7.40 | 7.35 | 7.35 | 561 |
| 02 Sep 11 |
7.60000 +0.20 |
7.60 | 7.60 | 7.60 | 203 |
| 01 Sep 11 |
7.39990 -0.15 |
7.65 | 7.40 | 7.60 | 382 |
| 31 Aug 11 |
7.55000 +0.00 |
7.55 | 7.55 | 7.55 | 4 |
| 30 Aug 11 |
7.55000 -0.05 |
7.55 | 7.55 | 7.55 | 24 |
| 29 Aug 11 |
7.60000 -0.10 |
7.60 | 7.00 | 7.00 | 185 |
| 25 Aug 11 |
7.70000 +0.00 |
7.70 | 7.60 | 7.60 | 633 |
| 24 Aug 11 |
7.70000 +0.00 |
7.70 | 7.70 | 7.70 | 23 |
| 23 Aug 11 |
7.70000 +0.30 |
7.89 | 7.50 | 7.89 | 2,224 |
| 22 Aug 11 |
7.39990 -0.35 |
7.48 | 7.40 | 7.48 | 39 |
| 19 Aug 11 |
7.75010 +0.16 |
7.75 | 7.20 | 7.20 | 2,745 |
| 18 Aug 11 |
7.59000 -0.21 |
7.70 | 7.20 | 7.30 | 1,910 |
| 17 Aug 11 |
7.79990 +0.10 |
7.80 | 7.60 | 7.60 | 698 |
| 16 Aug 11 |
7.70000 -0.02 |
7.70 | 7.60 | 7.65 | 2,327 |
| 15 Aug 11 |
7.72000 -0.18 |
7.97 | 7.72 | 7.97 | 960 |
| 12 Aug 11 |
7.90000 -0.08 |
7.90 | 7.90 | 7.90 | 1,254 |
| 11 Aug 11 |
7.98000 +0.00 |
7.98 | 7.98 | 7.98 | 4 |
| 10 Aug 11 |
7.98000 -0.01 |
7.98 | 7.98 | 7.98 | 19 |
| 09 Aug 11 |
7.99500 +0.60 |
8.00 | 7.80 | 7.99 | 3,070 |
| 08 Aug 11 |
7.39990 -0.60 |
7.95 | 7.40 | 7.80 | 2,910 |
| 05 Aug 11 |
7.99910 -0.05 |
8.00 | 7.80 | 8.00 | 6,761 |
| 04 Aug 11 |
8.05000 +0.00 |
8.05 | 7.85 | 8.05 | 5,399 |
| 03 Aug 11 |
8.05000 +0.25 |
8.05 | 7.88 | 7.88 | 1,346 |
| 02 Aug 11 |
7.79990 -0.22 |
8.05 | 7.80 | 7.85 | 2,873 |
| 01 Aug 11 |
8.01490 +0.00 |
8.10 | 8.01 | 8.05 | 3,504 |
| 29 Jul 11 |
8.01910 +0.32 |
8.10 | 7.85 | 7.85 | 6,791 |
| 28 Jul 11 |
7.69500 -0.08 |
7.70 | 7.70 | 7.70 | 33 |
| 27 Jul 11 |
7.77200 -0.21 |
7.96 | 7.77 | 7.96 | 637 |
| 26 Jul 11 |
7.97890 -0.08 |
7.98 | 7.98 | 7.98 | 27 |
| 25 Jul 11 |
8.05900 -0.14 |
8.14 | 7.96 | 8.00 | 3,939 |
| 22 Jul 11 |
8.20000 +0.15 |
8.20 | 8.00 | 8.00 | 3,891 |
| 21 Jul 11 |
8.05000 -0.05 |
8.05 | 8.05 | 8.05 | 22 |
| 20 Jul 11 |
8.09900 +0.00 |
8.10 | 7.80 | 7.90 | 2,468 |
| 19 Jul 11 |
8.10000 -0.10 |
8.12 | 7.90 | 8.12 | 26 |
| 18 Jul 11 |
8.20000 +0.00 |
8.45 | 8.00 | 8.15 | 5,304 |
| 15 Jul 11 |
8.20000 +0.17 |
8.20 | 7.76 | 7.80 | 4,736 |
| 14 Jul 11 |
8.03000 -0.07 |
8.05 | 7.90 | 8.05 | 1,830 |
| 13 Jul 11 |
8.10000 +0.20 |
8.10 | 7.95 | 7.95 | 2,293 |
| 12 Jul 11 |
7.90000 +0.10 |
8.00 | 7.60 | 7.80 | 4,541 |
| 11 Jul 11 |
7.79990 -0.28 |
7.95 | 7.80 | 7.95 | 2,640 |
| 08 Jul 11 |
8.08010 -0.07 |
8.08 | 8.00 | 8.00 | 1,288 |
| 07 Jul 11 |
8.15000 +0.25 |
8.15 | 7.85 | 7.85 | 5,179 |
| 06 Jul 11 |
7.90000 -0.20 |
7.90 | 7.70 | 7.70 | 1,020 |
| 05 Jul 11 |
8.10000 +0.00 |
8.10 | 8.10 | 8.10 | 253 |
| 04 Jul 11 |
8.10000 +0.00 |
8.10 | 8.08 | 8.08 | 518 |
| 01 Jul 11 |
8.10000 +0.30 |
8.10 | 7.88 | 7.88 | 2,439 |
| 30 Jun 11 |
7.79990 +0.05 |
7.80 | 7.80 | 7.80 | 1 |
| 29 Jun 11 |
7.75010 -0.19 |
7.80 | 7.60 | 7.65 | 4,656 |
| 28 Jun 11 |
7.94000 +0.04 |
7.94 | 7.90 | 7.90 | 3 |
| 27 Jun 11 |
7.90000 -0.08 |
7.94 | 7.90 | 7.94 | 1,835 |
| 24 Jun 11 |
7.98000 +0.10 |
7.98 | 7.93 | 7.93 | 527 |
| 23 Jun 11 |
7.88000 +0.03 |
7.88 | 7.70 | 7.70 | 220 |
| 22 Jun 11 |
7.85000 -0.20 |
8.00 | 7.85 | 8.00 | 910 |
| 21 Jun 11 |
8.05000 +0.05 |
8.05 | 8.00 | 8.00 | 255 |
| 20 Jun 11 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 255 |
| 17 Jun 11 |
8.00000 -0.05 |
8.00 | 7.95 | 7.95 | 506 |
| 15 Jun 11 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 27 |
| 14 Jun 11 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 18 |
| 13 Jun 11 |
8.05000 +0.00 |
8.05 | 8.05 | 8.05 | 19 |
| 10 Jun 11 |
8.05000 +0.00 |
8.05 | 8.00 | 8.00 | 2,684 |
| 09 Jun 11 |
8.05000 +0.05 |
8.05 | 8.00 | 8.00 | 1,338 |
| 08 Jun 11 |
8.00000 -0.05 |
8.00 | 7.80 | 7.90 | 2,064 |
| 07 Jun 11 |
8.05000 -0.05 |
8.05 | 8.05 | 8.05 | 21 |
| 06 Jun 11 |
8.10000 -0.07 |
8.15 | 8.00 | 8.10 | 3,751 |
| 03 Jun 11 |
8.16990 +0.17 |
8.17 | 8.00 | 8.00 | 7,625 |
| 02 Jun 11 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 2 |
| 01 Jun 11 |
8.00000 -0.14 |
8.14 | 8.00 | 8.14 | 1,518 |
| 31 May 11 |
8.14010 +0.00 |
8.14 | 8.14 | 8.14 | 22 |
| 30 May 11 |
8.14010 +0.00 |
8.14 | 8.14 | 8.14 | 21 |
| 27 May 11 |
8.14010 +0.24 |
8.14 | 7.80 | 7.90 | 8,103 |
| 26 May 11 |
7.90000 -0.10 |
7.90 | 7.80 | 7.80 | 1,029 |
| 25 May 11 |
8.00000 -0.05 |
8.05 | 8.00 | 8.05 | 4,043 |
| 24 May 11 |
8.05000 +0.00 |
8.05 | 7.90 | 7.90 | 1,130 |
| 23 May 11 |
8.05000 -0.04 |
8.05 | 7.90 | 8.05 | 2,557 |
| 20 May 11 |
8.09000 +0.00 |
8.15 | 7.87 | 8.10 | 11,509 |
| 19 May 11 |
8.09000 -0.01 |
8.12 | 8.00 | 8.10 | 5,374 |
| 18 May 11 |
8.10000 +0.00 |
8.10 | 8.10 | 8.10 | 15 |
| 17 May 11 |
8.10000 +0.00 |
8.10 | 8.10 | 8.10 | 432 |
| 16 May 11 |
8.10000 -0.05 |
8.10 | 8.00 | 8.00 | 1,345 |
| 13 May 11 |
8.14900 +0.00 |
8.15 | 8.05 | 8.05 | 1,208 |
| 12 May 11 |
8.15000 +0.01 |
8.15 | 8.15 | 8.15 | 27 |
| 11 May 11 |
8.14010 -0.01 |
8.14 | 8.00 | 8.00 | 1,040 |
| 10 May 11 |
8.15000 +0.00 |
8.15 | 8.05 | 8.05 | 3,115 |
| 09 May 11 |
8.15000 +0.00 |
8.15 | 8.15 | 8.15 | 2 |
| 06 May 11 |
8.15000 -0.14 |
8.20 | 8.15 | 8.20 | 1,376 |
| 05 May 11 |
8.29000 -0.02 |
8.29 | 8.10 | 8.20 | 1,869 |
| 04 May 11 |
8.31000 -0.01 |
8.32 | 8.30 | 8.30 | 1,749 |
| 03 May 11 |
8.31990 +0.00 |
8.32 | 8.32 | 8.32 | 3 |
| 02 May 11 |
8.31990 +0.02 |
8.32 | 8.20 | 8.20 | 814 |
| 29 Apr 11 |
8.30000 +0.05 |
8.30 | 8.30 | 8.30 | 27 |
| 28 Apr 11 |
8.25000 -0.10 |
8.25 | 8.20 | 8.20 | 1,213 |
| 27 Apr 11 |
8.35000 +0.05 |
8.35 | 8.30 | 8.30 | 2,328 |
| 26 Apr 11 |
8.30000 +0.00 |
8.30 | 8.30 | 8.30 | 24 |
| 21 Apr 11 |
8.30000 +0.00 |
8.30 | 8.30 | 8.30 | 3 |
| 20 Apr 11 |
8.30000 +0.10 |
8.30 | 8.20 | 8.20 | 106 |
| 19 Apr 11 |
8.20000 +0.00 |
8.20 | 8.20 | 8.20 | 5 |
| 18 Apr 11 |
8.20000 +0.00 |
8.20 | 8.00 | 8.17 | 3,044 |
| 15 Apr 11 |
8.20000 +0.01 |
8.30 | 7.92 | 8.00 | 6,243 |
| 14 Apr 11 |
8.18600 +0.01 |
8.20 | 7.90 | 8.19 | 9,385 |
| 13 Apr 11 |
8.18000 -0.12 |
8.76 | 8.10 | 8.25 | 23,470 |
| 12 Apr 11 |
8.29900 -0.46 |
8.50 | 8.10 | 8.50 | 19,116 |
| 11 Apr 11 |
8.75900 +0.06 |
8.88 | 8.50 | 8.50 | 14,628 |
| 08 Apr 11 |
8.70000 +0.90 |
8.70 | 7.83 | 7.83 | 6,443 |
| 07 Apr 11 |
7.79990 +0.00 |
7.80 | 7.80 | 7.80 | 180 |
| 01 Apr 11 |
7.79990 +0.03 |
7.80 | 7.55 | 7.55 | 1,324 |
| 29 Mar 11 |
7.77000 -0.08 |
7.77 | 7.77 | 7.77 | 61 |
| 28 Mar 11 |
7.85000 +0.00 |
7.85 | 7.85 | 7.85 | 1 |
| 25 Mar 11 |
7.85000 +0.00 |
7.85 | 7.85 | 7.85 | 1 |
| 24 Mar 11 |
7.85000 +0.00 |
7.85 | 7.85 | 7.85 | 1 |
| 23 Mar 11 |
7.85000 -0.15 |
8.00 | 7.85 | 8.00 | 1,023 |
| 22 Mar 11 |
8.00000 -0.20 |
8.15 | 7.90 | 7.90 | 1,322 |
| 21 Mar 11 |
8.20000 -0.24 |
8.75 | 7.90 | 7.90 | 6,443 |
| 18 Mar 11 |
8.43990 +0.44 |
8.45 | 7.55 | 8.00 | 7,240 |
| 17 Mar 11 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 15 |
| 16 Mar 11 |
8.00000 -0.15 |
8.00 | 8.00 | 8.00 | 15 |
| 15 Mar 11 |
8.15000 +0.40 |
8.20 | 7.71 | 7.71 | 950 |
| 14 Mar 11 |
7.75010 -0.50 |
7.75 | 7.50 | 7.50 | 2,123 |
| 11 Mar 11 |
8.25000 -0.15 |
8.25 | 8.10 | 8.10 | 524 |
| 10 Mar 11 |
8.40000 -0.04 |
8.45 | 8.20 | 8.45 | 656 |
| 09 Mar 11 |
8.43990 +0.19 |
8.44 | 8.25 | 8.25 | 1,381 |
| 08 Mar 11 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 22 |
| 07 Mar 11 |
8.25000 +0.00 |
8.25 | 8.25 | 8.25 | 325 |
| 04 Mar 11 |
8.25000 +0.05 |
8.25 | 8.10 | 8.10 | 921 |
| 03 Mar 11 |
8.20000 +0.25 |
8.20 | 8.20 | 8.20 | 299 |
| 02 Mar 11 |
7.95000 +0.00 |
7.95 | 7.95 | 7.95 | 102 |
| 01 Mar 11 |
7.95000 -0.05 |
7.95 | 7.95 | 7.95 | 23 |
| 28 Feb 11 |
8.00000 +0.00 |
8.00 | 8.00 | 8.00 | 3 |
| 25 Feb 11 |
8.00000 +0.00 |
8.00 | 7.95 | 7.95 | 32 |
| 24 Feb 11 |
8.00000 -0.20 |
8.43 | 7.80 | 8.05 | 4,006 |
| 23 Feb 11 |
8.20000 +0.20 |
8.43 | 7.85 | 7.85 | 973 |
| 22 Feb 11 |
7.99910 +0.20 |
8.00 | 7.60 | 7.60 | 1,353 |
| 21 Feb 11 |
7.79990 -0.50 |
7.80 | 7.70 | 7.80 | 1,176 |
| 18 Feb 11 |
8.30000 +0.80 |
8.30 | 7.20 | 7.20 | 2,743 |
| 17 Feb 11 |
7.50010 +0.00 |
7.50 | 7.30 | 7.50 | 1,322 |
| 16 Feb 11 |
7.50010 +0.00 |
7.50 | 7.19 | 7.25 | 1,441 |
| 15 Feb 11 |
7.50010 -0.30 |
8.15 | 7.25 | 7.31 | 2,027 |
| 14 Feb 11 |
7.79990 -0.06 |
8.00 | 7.60 | 7.60 | 3,207 |
| 11 Feb 11 |
7.85990 -0.23 |
7.87 | 7.65 | 7.77 | 1,456 |
| 10 Feb 11 |
8.09000 -0.10 |
8.09 | 7.95 | 7.95 | 1,330 |
| 09 Feb 11 |
8.18990 -0.21 |
8.20 | 8.10 | 8.10 | 1,037 |
| 08 Feb 11 |
8.40000 +0.20 |
8.40 | 8.05 | 8.05 | 2,298 |
| 07 Feb 11 |
8.20000 +0.10 |
8.20 | 8.05 | 8.05 | 1,532 |
| 04 Feb 11 |
8.10000 +0.00 |
8.10 | 8.10 | 8.10 | 214 |
| 03 Feb 11 |
8.10000 -0.10 |
8.44 | 7.75 | 8.20 | 2,072 |
| 02 Feb 11 |
8.20000 -0.20 |
8.20 | 8.10 | 8.10 | 1,225 |
| 01 Feb 11 |
8.40000 -0.05 |
8.48 | 8.20 | 8.30 | 3,064 |
| 31 Jan 11 |
8.45000 -0.05 |
8.45 | 8.30 | 8.30 | 81 |
| 28 Jan 11 |
8.50000 +0.01 |
8.90 | 8.49 | 8.49 | 1,068 |
| 27 Jan 11 |
8.49000 +0.01 |
8.49 | 8.49 | 8.49 | 1 |
| 26 Jan 11 |
8.48010 +0.03 |
8.48 | 8.10 | 8.10 | 577 |
| 25 Jan 11 |
8.45000 -0.15 |
8.89 | 8.10 | 8.89 | 5,559 |
| 24 Jan 11 |
8.60010 -0.35 |
8.88 | 8.60 | 8.88 | 899 |
| 20 Jan 11 |
8.95000 +0.00 |
8.95 | 8.69 | 8.69 | 607 |
| 19 Jan 11 |
8.95000 -0.15 |
8.95 | 8.88 | 8.88 | 1,333 |
| 17 Jan 11 |
9.10000 +0.00 |
9.10 | 9.10 | 9.10 | 12 |
| 14 Jan 11 |
9.10000 +0.30 |
9.10 | 9.10 | 9.10 | 1 |
| 13 Jan 11 |
8.80000 +0.10 |
8.80 | 8.80 | 8.80 | 1,516 |
| 12 Jan 11 |
8.70000 -0.44 |
8.85 | 8.50 | 8.85 | 2,190 |
| 11 Jan 11 |
9.14000 +0.09 |
9.14 | 9.01 | 9.01 | 6 |
| 10 Jan 11 |
9.05000 +0.05 |
9.05 | 8.90 | 9.00 | 1,623 |
| 07 Jan 11 |
9.00010 -0.20 |
9.00 | 9.00 | 9.00 | 1 |
| 06 Jan 11 |
9.19900 +0.10 |
9.20 | 9.20 | 9.20 | 1 |
| 05 Jan 11 |
9.10000 +0.09 |
9.10 | 9.00 | 9.00 | 304 |
| 04 Jan 11 |
9.01000 -0.19 |
9.01 | 8.80 | 8.90 | 1,396 |
| 03 Jan 11 |
9.19900 -0.50 |
9.20 | 9.20 | 9.20 | 2,124 |
| 30 Dec 10 |
9.69900 +0.75 |
9.70 | 8.95 | 8.95 | 3,996 |
| 29 Dec 10 |
8.95000 -0.07 |
8.95 | 8.95 | 8.95 | 23 |
| 28 Dec 10 |
9.02000 -0.03 |
9.02 | 9.01 | 9.01 | 731 |
| 27 Dec 10 |
9.05000 +0.05 |
9.05 | 9.05 | 9.05 | 23 |
| 23 Dec 10 |
9.00010 -0.16 |
9.20 | 9.00 | 9.20 | 1,639 |
| 22 Dec 10 |
9.15900 +0.07 |
9.60 | 9.16 | 9.19 | 2,800 |
| 21 Dec 10 |
9.08990 +0.19 |
9.20 | 8.35 | 9.00 | 9,920 |
| 20 Dec 10 |
8.89990 +0.00 |
10.00 | 8.80 | 10.00 | 22,824 |