FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Drägerwerk AG
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
69.80000 -1.80 |
71.00 | 69.40 | 70.80 | 5,232 |
| 19 Oct 26 |
71.60000 -1.00 |
72.80 | 70.60 | 72.20 | 7,471 |
| 16 Oct 26 |
72.60000 -0.80 |
75.60 | 72.60 | 75.60 | 9,293 |
| 15 Oct 26 |
73.40000 -16.40 |
88.20 | 73.20 | 88.20 | 31,160 |
| 14 Oct 26 |
89.80000 -2.60 |
92.20 | 89.80 | 92.20 | 6,410 |
| 13 Oct 26 |
92.40000 +0.80 |
94.00 | 91.60 | 92.00 | 1,760 |
| 12 Oct 26 |
91.60000 +1.60 |
92.80 | 89.60 | 90.00 | 5,786 |
| 09 Oct 26 |
90.00000 +2.80 |
91.00 | 87.20 | 89.00 | 3,798 |
| 08 Oct 26 |
87.20000 -0.80 |
88.60 | 86.80 | 87.80 | 3,618 |
| 07 Oct 26 |
88.00000 -2.40 |
91.00 | 88.00 | 91.00 | 4,706 |
| 06 Oct 26 |
90.40000 +2.40 |
90.40 | 87.60 | 88.60 | 6,544 |
| 05 Oct 26 |
88.00000 -1.60 |
89.80 | 87.00 | 88.00 | 1,907 |
| 02 Oct 26 |
89.60000 -0.20 |
90.20 | 88.40 | 90.00 | 916 |
| 01 Oct 26 |
89.80000 -1.80 |
91.60 | 89.00 | 91.20 | 5,231 |
| 30 Sep 26 |
91.60000 -0.20 |
92.20 | 90.40 | 91.60 | 1,110 |
| 29 Sep 26 |
91.80000 -2.40 |
95.40 | 91.20 | 94.40 | 10,992 |
| 28 Sep 26 |
94.20000 +1.00 |
96.00 | 92.20 | 92.20 | 1,698 |
| 25 Sep 26 |
93.20000 +1.00 |
93.60 | 92.00 | 92.40 | 2,173 |
| 24 Sep 26 |
92.20000 +2.40 |
94.20 | 88.20 | 89.80 | 7,757 |
| 23 Sep 26 |
89.80000 +1.40 |
89.80 | 87.20 | 88.60 | 3,757 |
| 22 Sep 26 |
88.40000 +1.80 |
89.00 | 86.60 | 86.60 | 8,090 |
| 21 Sep 26 |
86.60000 +0.80 |
86.80 | 86.00 | 86.00 | 982 |
| 18 Sep 26 |
85.80000 -0.80 |
86.80 | 85.80 | 86.60 | 1,576 |
| 17 Sep 26 |
86.60000 +1.20 |
87.40 | 86.00 | 86.00 | 971 |
| 16 Sep 26 |
85.40000 +0.40 |
86.00 | 84.80 | 85.60 | 3,252 |
| 15 Sep 26 |
85.00000 -1.20 |
86.40 | 84.80 | 86.40 | 178 |
| 14 Sep 26 |
86.20000 +2.20 |
86.20 | 82.80 | 82.80 | 3,175 |
| 11 Sep 26 |
84.00000 -0.80 |
85.20 | 83.40 | 85.00 | 2,011 |
| 10 Sep 26 |
84.80000 +1.60 |
86.60 | 83.20 | 83.20 | 2,137 |
| 09 Sep 26 |
83.20000 +0.00 |
84.40 | 82.60 | 82.60 | 1,463 |
| 08 Sep 26 |
83.20000 +0.40 |
83.60 | 82.80 | 82.80 | 482 |
| 07 Sep 26 |
82.80000 -0.20 |
85.60 | 82.80 | 85.60 | 1,161 |
| 04 Sep 26 |
83.00000 +0.00 |
83.80 | 82.60 | 82.80 | 2,878 |
| 03 Sep 26 |
83.00000 -1.60 |
84.20 | 83.00 | 84.00 | 446 |
| 02 Sep 26 |
84.60000 -1.80 |
86.00 | 84.40 | 86.00 | 2,282 |
| 01 Sep 26 |
86.40000 +3.00 |
88.40 | 84.80 | 84.80 | 6,627 |
| 31 Aug 26 |
83.40000 -0.80 |
85.20 | 83.40 | 84.20 | 2,042 |
| 28 Aug 26 |
84.20000 -0.20 |
85.60 | 84.20 | 85.60 | 1,336 |
| 27 Aug 26 |
84.40000 +0.20 |
86.60 | 83.20 | 84.00 | 3,267 |
| 26 Aug 26 |
84.20000 +1.80 |
85.00 | 83.60 | 83.60 | 1,862 |
| 25 Aug 26 |
82.40000 -0.20 |
83.00 | 81.60 | 83.00 | 1,437 |
| 24 Aug 26 |
82.60000 +0.40 |
82.80 | 82.60 | 82.60 | 1,083 |
| 21 Aug 26 |
82.20000 +0.60 |
82.20 | 81.40 | 81.40 | 469 |
| 20 Aug 26 |
81.60000 -0.20 |
82.00 | 80.00 | 80.00 | 223 |
| 19 Aug 26 |
81.80000 +1.00 |
82.00 | 80.20 | 81.00 | 1,950 |
| 18 Aug 26 |
80.80000 +0.00 |
81.20 | 80.00 | 81.20 | 1,654 |
| 17 Aug 26 |
80.80000 -1.60 |
82.20 | 80.00 | 82.20 | 2,585 |
| 14 Aug 26 |
82.40000 -1.40 |
84.20 | 82.00 | 84.20 | 644 |
| 13 Aug 26 |
83.80000 -1.40 |
87.00 | 82.40 | 86.40 | 2,455 |
| 12 Aug 26 |
85.20000 -1.00 |
87.00 | 85.20 | 87.00 | 825 |
| 11 Aug 26 |
86.20000 +0.20 |
87.40 | 85.20 | 85.60 | 1,911 |
| 10 Aug 26 |
86.00000 +1.60 |
86.00 | 83.40 | 83.40 | 2,979 |
| 07 Aug 26 |
84.40000 +0.40 |
85.80 | 83.00 | 84.00 | 4,941 |
| 06 Aug 26 |
84.00000 -0.20 |
84.20 | 83.20 | 84.20 | 360 |
| 05 Aug 26 |
84.20000 -0.20 |
84.40 | 83.00 | 84.40 | 1,338 |
| 04 Aug 26 |
84.40000 -0.60 |
85.00 | 83.40 | 85.00 | 1,676 |
| 03 Aug 26 |
85.00000 +1.80 |
85.00 | 82.60 | 83.80 | 1,836 |
| 31 Jul 26 |
83.20000 +1.20 |
83.20 | 80.60 | 81.00 | 2,704 |
| 30 Jul 26 |
82.00000 +6.00 |
82.00 | 77.00 | 77.20 | 8,680 |
| 29 Jul 26 |
76.00000 +0.00 |
76.60 | 75.80 | 76.00 | 1,079 |
| 28 Jul 26 |
76.00000 -1.40 |
77.40 | 76.00 | 77.40 | 1,574 |
| 27 Jul 26 |
77.40000 -1.00 |
78.60 | 77.40 | 78.60 | 1,643 |
| 24 Jul 26 |
78.40000 +0.60 |
78.40 | 77.00 | 78.00 | 853 |
| 23 Jul 26 |
77.80000 +0.40 |
77.80 | 76.20 | 77.80 | 718 |
| 22 Jul 26 |
77.40000 +0.00 |
77.40 | 76.60 | 77.00 | 961 |
| 21 Jul 26 |
77.40000 +3.20 |
77.40 | 70.20 | 72.00 | 2,443 |
| 20 Jul 26 |
74.20000 -0.20 |
75.20 | 73.60 | 75.00 | 4,235 |
| 17 Jul 26 |
74.40000 -0.60 |
76.20 | 74.20 | 75.00 | 2,180 |
| 16 Jul 26 |
75.00000 +3.00 |
75.40 | 72.20 | 74.00 | 1,560 |
| 15 Jul 26 |
72.00000 +0.80 |
73.00 | 71.00 | 71.00 | 2,102 |
| 14 Jul 26 |
71.20000 +0.00 |
73.60 | 71.20 | 72.20 | 739 |
| 13 Jul 26 |
71.20000 +1.60 |
73.40 | 68.00 | 68.00 | 843 |
| 10 Jul 26 |
69.60000 +1.60 |
71.40 | 69.40 | 69.60 | 835 |
| 09 Jul 26 |
68.00000 -2.00 |
70.40 | 68.00 | 70.40 | 176 |
| 08 Jul 26 |
70.00000 -1.00 |
70.40 | 69.40 | 70.20 | 241 |
| 07 Jul 26 |
71.00000 -1.40 |
73.00 | 71.00 | 73.00 | 1,369 |
| 06 Jul 26 |
72.40000 +0.40 |
72.60 | 72.00 | 72.00 | 163 |
| 03 Jul 26 |
72.00000 -0.60 |
72.80 | 72.00 | 72.80 | 978 |
| 02 Jul 26 |
72.60000 +1.20 |
72.60 | 70.80 | 71.60 | 189 |
| 01 Jul 26 |
71.40000 +0.00 |
72.60 | 71.40 | 72.00 | 265 |
| 30 Jun 26 |
71.40000 +0.00 |
72.00 | 70.80 | 70.80 | 498 |
| 29 Jun 26 |
71.40000 +0.20 |
71.80 | 70.40 | 70.40 | 2,546 |
| 26 Jun 26 |
71.20000 +0.40 |
71.40 | 70.40 | 70.40 | 959 |
| 25 Jun 26 |
70.80000 +0.60 |
71.40 | 70.20 | 70.20 | 616 |
| 24 Jun 26 |
70.20000 -0.20 |
70.40 | 70.20 | 70.20 | 165 |
| 23 Jun 26 |
70.40000 +0.40 |
71.00 | 69.60 | 70.00 | 2,114 |
| 22 Jun 26 |
70.00000 -0.20 |
70.40 | 68.80 | 70.00 | 1,004 |
| 19 Jun 26 |
70.20000 +1.60 |
70.20 | 68.60 | 68.60 | 752 |
| 18 Jun 26 |
68.60000 +0.00 |
69.40 | 67.20 | 67.80 | 2,306 |
| 17 Jun 26 |
68.60000 -0.80 |
68.80 | 67.20 | 67.20 | 3,389 |
| 16 Jun 26 |
69.40000 -1.60 |
70.00 | 68.60 | 69.60 | 647 |
| 15 Jun 26 |
71.00000 +1.40 |
71.60 | 69.00 | 69.00 | 1,929 |
| 12 Jun 26 |
69.60000 +0.40 |
70.60 | 69.60 | 70.60 | 1,256 |
| 11 Jun 26 |
69.20000 +0.00 |
70.20 | 68.80 | 69.00 | 3,104 |
| 10 Jun 26 |
69.20000 -0.40 |
70.00 | 67.20 | 69.60 | 1,235 |
| 09 Jun 26 |
69.60000 -1.40 |
71.00 | 69.40 | 70.00 | 736 |
| 08 Jun 26 |
71.00000 -1.80 |
72.20 | 70.60 | 71.80 | 641 |
| 05 Jun 26 |
72.80000 +0.60 |
72.80 | 71.80 | 72.00 | 891 |
| 04 Jun 26 |
72.20000 +1.40 |
72.20 | 70.80 | 70.80 | 561 |
| 03 Jun 26 |
70.80000 -2.20 |
72.40 | 70.00 | 72.40 | 657 |
| 02 Jun 26 |
73.00000 +0.00 |
73.60 | 72.00 | 73.40 | 760 |
| 01 Jun 26 |
73.00000 +0.00 |
73.00 | 71.60 | 72.80 | 1,447 |
| 29 May 26 |
73.00000 -0.60 |
74.00 | 72.80 | 73.60 | 575 |
| 28 May 26 |
73.60000 +0.20 |
75.20 | 72.80 | 73.20 | 1,456 |
| 27 May 26 |
73.40000 +1.80 |
73.40 | 70.00 | 72.00 | 1,602 |
| 26 May 26 |
71.60000 -1.80 |
73.40 | 71.60 | 73.00 | 1,389 |
| 25 May 26 |
73.40000 +0.80 |
75.60 | 72.40 | 72.40 | 1,659 |
| 22 May 26 |
72.60000 +0.00 |
74.20 | 72.00 | 72.60 | 1,176 |
| 21 May 26 |
72.60000 -0.80 |
73.80 | 71.40 | 72.80 | 3,122 |
| 20 May 26 |
73.40000 +2.20 |
73.80 | 70.00 | 70.00 | 3,261 |
| 19 May 26 |
71.20000 +2.60 |
71.20 | 68.00 | 69.00 | 2,102 |
| 18 May 26 |
68.60000 +3.40 |
68.80 | 64.80 | 64.80 | 3,428 |
| 15 May 26 |
65.20000 -0.80 |
65.80 | 65.00 | 65.80 | 2,208 |
| 14 May 26 |
66.00000 +0.80 |
66.60 | 66.00 | 66.40 | 1,051 |
| 13 May 26 |
65.20000 -1.60 |
68.00 | 65.20 | 68.00 | 3,232 |
| 12 May 26 |
66.80000 -3.20 |
70.20 | 66.80 | 70.20 | 3,560 |
| 11 May 26 |
70.00000 -2.40 |
70.80 | 69.40 | 70.60 | 459 |
| 08 May 26 |
72.40000 +0.40 |
73.40 | 71.60 | 72.60 | 460 |
| 07 May 26 |
72.00000 +1.00 |
73.40 | 71.00 | 72.60 | 1,062 |
| 06 May 26 |
71.00000 +1.60 |
71.80 | 69.60 | 70.20 | 2,182 |
| 05 May 26 |
69.40000 +0.00 |
71.20 | 67.80 | 69.80 | 1,643 |
| 04 May 26 |
69.40000 -0.60 |
70.60 | 69.40 | 70.60 | 4,688 |
| 30 Apr 26 |
70.00000 +0.80 |
72.00 | 69.20 | 69.20 | 1,602 |
| 29 Apr 26 |
69.20000 -3.60 |
72.80 | 69.20 | 72.80 | 7,673 |
| 28 Apr 26 |
72.80000 +1.60 |
72.80 | 71.40 | 71.40 | 2,064 |
| 27 Apr 26 |
71.20000 +1.00 |
71.80 | 70.40 | 70.40 | 1,094 |
| 24 Apr 26 |
70.20000 -3.00 |
72.40 | 69.60 | 72.40 | 2,698 |
| 23 Apr 26 |
73.20000 -1.00 |
74.40 | 72.60 | 74.40 | 694 |
| 22 Apr 26 |
74.20000 -0.60 |
76.00 | 74.20 | 75.60 | 1,381 |
| 21 Apr 26 |
74.80000 -1.80 |
77.00 | 74.80 | 75.00 | 676 |
| 20 Apr 26 |
76.60000 -0.80 |
77.00 | 75.80 | 76.60 | 2,253 |
| 17 Apr 26 |
77.40000 +2.40 |
77.40 | 74.20 | 76.00 | 4,551 |
| 16 Apr 26 |
75.00000 +0.60 |
75.60 | 74.60 | 74.60 | 1,361 |
| 15 Apr 26 |
74.40000 -0.60 |
75.80 | 73.00 | 75.00 | 862 |
| 14 Apr 26 |
75.00000 +0.00 |
76.60 | 74.60 | 74.80 | 3,098 |
| 13 Apr 26 |
75.00000 +0.00 |
77.00 | 73.00 | 77.00 | 1,769 |
| 10 Apr 26 |
75.00000 +0.00 |
76.00 | 73.80 | 73.80 | 2,350 |
| 09 Apr 26 |
75.00000 -0.40 |
75.40 | 73.20 | 75.00 | 783 |
| 08 Apr 26 |
75.40000 +2.60 |
76.60 | 75.40 | 75.60 | 2,863 |
| 07 Apr 26 |
72.80000 +1.80 |
74.00 | 71.20 | 71.20 | 3,950 |
| 02 Apr 26 |
71.00000 +1.20 |
71.00 | 66.80 | 66.80 | 1,021 |
| 01 Apr 26 |
69.80000 +2.00 |
69.80 | 68.40 | 69.40 | 3,952 |
| 31 Mar 26 |
67.80000 -0.20 |
69.00 | 67.20 | 67.80 | 3,059 |
| 30 Mar 26 |
68.00000 -0.80 |
69.20 | 67.80 | 69.00 | 4,369 |
| 27 Mar 26 |
68.80000 -3.20 |
73.00 | 68.80 | 73.00 | 2,401 |
| 26 Mar 26 |
72.00000 -1.60 |
73.20 | 71.40 | 73.00 | 1,533 |
| 25 Mar 26 |
73.60000 +2.60 |
74.60 | 71.20 | 71.20 | 8,231 |
| 24 Mar 26 |
71.00000 +1.60 |
72.40 | 67.60 | 67.60 | 1,431 |
| 23 Mar 26 |
69.40000 +1.80 |
69.40 | 65.40 | 66.80 | 2,086 |
| 20 Mar 26 |
67.60000 -1.20 |
69.40 | 67.60 | 69.40 | 1,396 |
| 19 Mar 26 |
68.80000 +0.60 |
69.20 | 65.20 | 67.00 | 9,427 |
| 18 Mar 26 |
68.20000 -0.20 |
69.40 | 67.20 | 67.20 | 2,234 |
| 17 Mar 26 |
68.40000 -0.40 |
69.00 | 67.00 | 69.00 | 2,195 |
| 16 Mar 26 |
68.80000 +0.00 |
69.80 | 67.80 | 69.80 | 632 |
| 13 Mar 26 |
68.80000 +0.20 |
70.00 | 68.20 | 68.20 | 1,525 |
| 12 Mar 26 |
68.60000 -0.80 |
69.40 | 68.00 | 69.20 | 603 |
| 11 Mar 26 |
69.40000 -0.60 |
69.60 | 69.20 | 69.60 | 1,210 |
| 10 Mar 26 |
70.00000 +0.80 |
70.40 | 68.60 | 70.20 | 4,116 |
| 09 Mar 26 |
69.20000 -2.80 |
69.60 | 67.20 | 69.00 | 3,965 |
| 06 Mar 26 |
72.00000 +0.40 |
72.00 | 70.80 | 71.00 | 1,837 |
| 05 Mar 26 |
71.60000 +0.80 |
72.60 | 71.00 | 71.00 | 1,153 |
| 04 Mar 26 |
70.80000 +1.40 |
71.00 | 69.60 | 70.00 | 1,727 |
| 03 Mar 26 |
69.40000 -4.40 |
73.20 | 69.00 | 73.20 | 8,164 |
| 02 Mar 26 |
73.80000 -1.80 |
74.20 | 70.80 | 72.00 | 4,156 |
| 27 Feb 26 |
75.60000 +2.60 |
76.00 | 72.40 | 72.60 | 5,007 |
| 26 Feb 26 |
73.00000 -0.40 |
73.60 | 72.60 | 72.80 | 860 |
| 25 Feb 26 |
73.40000 +0.20 |
73.60 | 71.40 | 73.00 | 8,864 |
| 24 Feb 26 |
73.20000 -0.20 |
75.00 | 73.20 | 74.00 | 1,851 |
| 23 Feb 26 |
73.40000 -0.20 |
75.60 | 73.00 | 73.60 | 2,818 |
| 20 Feb 26 |
73.60000 -0.60 |
73.60 | 72.00 | 73.20 | 708 |
| 19 Feb 26 |
74.20000 +0.20 |
74.80 | 73.40 | 73.40 | 2,437 |
| 18 Feb 26 |
74.00000 +2.20 |
74.00 | 72.00 | 72.00 | 1,732 |
| 17 Feb 26 |
71.80000 +1.40 |
72.40 | 69.80 | 70.60 | 9,571 |
| 16 Feb 26 |
70.40000 +0.40 |
70.80 | 69.80 | 70.20 | 1,245 |
| 13 Feb 26 |
70.00000 +0.40 |
70.60 | 69.00 | 69.00 | 1,413 |
| 12 Feb 26 |
69.60000 +0.60 |
70.20 | 69.00 | 69.60 | 412 |
| 11 Feb 26 |
69.00000 -1.80 |
71.40 | 69.00 | 70.40 | 3,310 |
| 10 Feb 26 |
70.80000 +0.60 |
71.40 | 70.00 | 70.00 | 1,565 |
| 09 Feb 26 |
70.20000 +0.20 |
70.60 | 69.60 | 70.20 | 1,591 |
| 06 Feb 26 |
70.00000 +0.20 |
70.00 | 67.40 | 69.60 | 1,513 |
| 05 Feb 26 |
69.80000 -1.40 |
71.20 | 68.00 | 71.20 | 2,377 |
| 04 Feb 26 |
71.20000 -1.00 |
71.60 | 70.20 | 70.20 | 1,264 |
| 03 Feb 26 |
72.20000 +0.80 |
72.40 | 70.80 | 71.80 | 1,765 |
| 02 Feb 26 |
71.40000 +0.40 |
71.60 | 70.20 | 71.00 | 1,779 |
| 30 Jan 26 |
71.00000 +0.60 |
71.00 | 70.00 | 70.20 | 1,420 |
| 29 Jan 26 |
70.40000 -1.20 |
72.40 | 70.20 | 71.20 | 2,285 |
| 28 Jan 26 |
71.60000 -1.20 |
72.60 | 71.60 | 72.20 | 1,381 |
| 27 Jan 26 |
72.80000 +4.40 |
72.80 | 68.40 | 68.60 | 4,858 |
| 26 Jan 26 |
68.40000 -0.60 |
69.00 | 67.80 | 69.00 | 3,772 |
| 23 Jan 26 |
69.00000 +2.00 |
69.60 | 66.80 | 69.60 | 1,696 |
| 22 Jan 26 |
67.00000 +0.00 |
68.20 | 66.40 | 68.20 | 8,736 |
| 21 Jan 26 |
67.00000 -0.20 |
67.60 | 66.00 | 67.20 | 2,728 |
| 20 Jan 26 |
67.20000 -1.60 |
67.80 | 66.20 | 67.80 | 11,723 |
| 19 Jan 26 |
68.80000 -0.20 |
68.80 | 65.60 | 67.00 | 14,680 |
| 16 Jan 26 |
69.00000 +4.00 |
69.80 | 65.60 | 65.60 | 17,285 |
| 15 Jan 26 |
65.00000 +5.00 |
66.00 | 59.60 | 60.40 | 39,345 |
| 14 Jan 26 |
60.00000 -1.20 |
61.40 | 60.00 | 61.40 | 1,613 |
| 13 Jan 26 |
61.20000 -0.60 |
62.20 | 61.20 | 61.80 | 5,186 |
| 12 Jan 26 |
61.80000 +0.20 |
62.20 | 60.80 | 61.80 | 6,084 |
| 09 Jan 26 |
61.60000 +1.60 |
61.60 | 60.00 | 61.20 | 3,005 |
| 08 Jan 26 |
60.00000 +0.20 |
60.00 | 59.40 | 59.80 | 4,129 |
| 07 Jan 26 |
59.80000 +1.80 |
59.80 | 58.60 | 59.00 | 3,192 |
| 06 Jan 26 |
58.00000 +1.40 |
58.20 | 56.60 | 57.20 | 20,294 |
| 05 Jan 26 |
56.60000 +1.00 |
57.00 | 56.20 | 56.40 | 4,884 |
| 02 Jan 26 |
55.60000 -0.80 |
56.80 | 55.60 | 56.80 | 3,394 |
| 30 Dec 25 |
56.40000 -0.40 |
57.20 | 56.40 | 57.00 | 3,946 |
| 29 Dec 25 |
56.80000 -0.20 |
57.40 | 56.60 | 57.20 | 4,414 |
| 23 Dec 25 |
57.00000 -0.40 |
58.20 | 56.60 | 58.20 | 5,173 |
| 22 Dec 25 |
57.40000 +0.20 |
57.40 | 56.40 | 57.00 | 3,185 |
| 19 Dec 25 |
57.20000 -0.40 |
57.60 | 56.80 | 57.20 | 2,892 |
| 18 Dec 25 |
57.60000 -0.60 |
58.40 | 57.60 | 58.40 | 3,119 |
| 17 Dec 25 |
58.20000 -0.40 |
58.60 | 58.00 | 58.60 | 1,198 |
| 16 Dec 25 |
58.60000 -0.60 |
59.20 | 58.60 | 59.20 | 1,288 |
| 15 Dec 25 |
59.20000 -0.40 |
59.60 | 59.00 | 59.60 | 1,754 |
| 12 Dec 25 |
59.60000 -1.80 |
60.00 | 59.00 | 60.00 | 1,790 |
| 11 Dec 25 |
61.40000 +2.80 |
61.40 | 58.40 | 59.00 | 1,209 |
| 10 Dec 25 |
58.60000 -2.40 |
61.20 | 58.60 | 61.00 | 1,192 |
| 09 Dec 25 |
61.00000 +1.00 |
61.00 | 59.60 | 60.00 | 1,147 |
| 08 Dec 25 |
60.00000 -1.80 |
61.80 | 60.00 | 61.80 | 429 |
| 05 Dec 25 |
61.80000 +0.80 |
61.80 | 60.40 | 60.40 | 861 |
| 04 Dec 25 |
61.00000 +0.80 |
61.00 | 60.00 | 60.00 | 1,489 |
| 03 Dec 25 |
60.20000 -1.60 |
61.00 | 60.20 | 60.20 | 386 |
| 02 Dec 25 |
61.80000 +0.80 |
62.00 | 60.40 | 60.40 | 825 |
| 01 Dec 25 |
61.00000 -1.40 |
62.80 | 60.60 | 62.80 | 3,934 |
| 28 Nov 25 |
62.40000 -1.20 |
63.80 | 62.00 | 63.80 | 2,551 |
| 27 Nov 25 |
63.60000 -1.00 |
64.80 | 63.20 | 64.60 | 2,371 |
| 26 Nov 25 |
64.60000 +3.60 |
64.60 | 60.60 | 61.00 | 2,407 |
| 25 Nov 25 |
61.00000 -0.60 |
61.60 | 60.20 | 61.60 | 752 |
| 24 Nov 25 |
61.60000 +1.00 |
62.60 | 61.00 | 61.40 | 2,762 |
| 21 Nov 25 |
60.60000 -1.20 |
62.40 | 60.40 | 62.20 | 1,056 |
| 20 Nov 25 |
61.80000 -0.40 |
62.60 | 59.60 | 62.60 | 2,959 |
| 19 Nov 25 |
62.20000 +0.60 |
62.20 | 60.60 | 62.00 | 2,742 |
| 18 Nov 25 |
61.60000 +0.60 |
62.20 | 60.60 | 61.60 | 4,163 |
| 17 Nov 25 |
61.00000 -0.20 |
62.20 | 61.00 | 61.20 | 1,181 |
| 14 Nov 25 |
61.20000 +0.00 |
61.20 | 59.80 | 60.60 | 1,202 |
| 13 Nov 25 |
61.20000 +1.40 |
61.20 | 59.20 | 60.00 | 1,081 |
| 12 Nov 25 |
59.80000 -0.20 |
61.00 | 59.80 | 59.80 | 4,888 |
| 11 Nov 25 |
60.00000 +1.20 |
60.00 | 58.80 | 58.80 | 825 |
| 10 Nov 25 |
58.80000 +0.40 |
59.40 | 58.60 | 58.80 | 1,111 |
| 07 Nov 25 |
58.40000 -0.40 |
58.60 | 57.40 | 58.40 | 946 |
| 06 Nov 25 |
58.80000 +1.40 |
59.00 | 57.40 | 58.20 | 3,266 |
| 05 Nov 25 |
57.40000 -2.40 |
60.00 | 57.40 | 60.00 | 1,305 |
| 04 Nov 25 |
59.80000 -1.60 |
61.60 | 59.20 | 61.00 | 4,484 |
| 03 Nov 25 |
61.40000 +0.40 |
62.40 | 61.00 | 61.00 | 4,434 |
| 31 Oct 25 |
61.00000 +1.20 |
62.40 | 59.80 | 59.80 | 4,182 |
| 30 Oct 25 |
59.80000 +1.80 |
60.80 | 59.00 | 59.00 | 1,594 |
| 29 Oct 25 |
58.00000 -3.60 |
62.60 | 57.40 | 61.80 | 8,079 |
| 28 Oct 25 |
61.60000 +0.40 |
62.00 | 61.00 | 61.80 | 3,385 |
| 27 Oct 25 |
61.20000 +0.40 |
62.60 | 60.80 | 61.40 | 2,831 |
| 24 Oct 25 |
60.80000 +1.20 |
61.00 | 59.60 | 59.80 | 2,769 |
| 23 Oct 25 |
59.60000 +1.20 |
59.60 | 58.20 | 58.20 | 2,070 |
| 22 Oct 25 |
58.40000 -0.40 |
59.40 | 58.40 | 59.40 | 755 |
| 21 Oct 25 |
58.80000 -0.40 |
59.40 | 58.60 | 59.40 | 1,296 |
| 20 Oct 25 |
59.20000 +2.40 |
59.20 | 57.40 | 57.40 | 3,932 |
| 17 Oct 25 |
56.80000 -1.20 |
57.60 | 56.60 | 57.40 | 8,885 |
| 16 Oct 25 |
58.00000 +4.80 |
60.00 | 55.20 | 55.20 | 22,188 |
| 15 Oct 25 |
53.20000 +0.20 |
53.20 | 52.60 | 52.60 | 442 |
| 14 Oct 25 |
53.00000 +1.00 |
53.00 | 51.80 | 52.00 | 9,066 |
| 13 Oct 25 |
52.00000 -0.20 |
52.80 | 52.00 | 52.00 | 1,363 |
| 10 Oct 25 |
52.20000 +0.80 |
52.80 | 51.80 | 52.20 | 5,290 |
| 09 Oct 25 |
51.40000 -0.20 |
52.60 | 51.40 | 52.20 | 1,720 |
| 08 Oct 25 |
51.60000 +0.00 |
51.80 | 51.20 | 51.80 | 759 |
| 07 Oct 25 |
51.60000 +0.40 |
52.00 | 51.00 | 52.00 | 1,758 |
| 06 Oct 25 |
51.20000 -1.40 |
52.80 | 51.20 | 52.80 | 503 |
| 03 Oct 25 |
52.60000 +0.40 |
52.60 | 50.60 | 51.60 | 179 |
| 02 Oct 25 |
52.20000 +0.00 |
53.80 | 51.20 | 53.80 | 2,639 |
| 01 Oct 25 |
52.20000 +1.20 |
52.20 | 50.80 | 51.00 | 1,781 |
| 30 Sep 25 |
51.00000 +0.00 |
51.00 | 50.60 | 51.00 | 311 |
| 29 Sep 25 |
51.00000 -0.40 |
51.20 | 50.00 | 51.00 | 1,426 |
| 26 Sep 25 |
51.40000 -0.20 |
51.80 | 51.00 | 51.80 | 434 |
| 25 Sep 25 |
51.60000 +0.00 |
51.80 | 51.40 | 51.80 | 627 |
| 24 Sep 25 |
51.60000 -0.20 |
52.20 | 51.40 | 52.20 | 623 |
| 23 Sep 25 |
51.80000 -0.60 |
54.40 | 51.40 | 54.40 | 1,268 |
| 22 Sep 25 |
52.40000 -0.60 |
53.80 | 51.60 | 52.40 | 5,145 |
| 19 Sep 25 |
53.00000 -1.60 |
54.60 | 53.00 | 54.60 | 631 |
| 18 Sep 25 |
54.60000 +0.40 |
55.60 | 54.40 | 54.40 | 827 |
| 17 Sep 25 |
54.20000 -0.60 |
54.80 | 54.00 | 54.00 | 494 |
| 16 Sep 25 |
54.80000 -0.40 |
55.20 | 54.20 | 54.60 | 367 |
| 15 Sep 25 |
55.20000 -0.40 |
56.00 | 54.80 | 56.00 | 532 |
| 12 Sep 25 |
55.60000 -1.40 |
56.00 | 55.40 | 55.80 | 449 |
| 11 Sep 25 |
57.00000 +0.80 |
57.00 | 55.80 | 56.60 | 1,631 |
| 10 Sep 25 |
56.20000 +0.40 |
56.80 | 55.60 | 56.20 | 1,015 |
| 09 Sep 25 |
55.80000 -1.20 |
56.80 | 55.40 | 56.60 | 963 |
| 08 Sep 25 |
57.00000 +2.80 |
57.20 | 55.80 | 56.60 | 3,040 |
| 05 Sep 25 |
54.20000 +0.20 |
56.20 | 54.20 | 54.60 | 747 |
| 04 Sep 25 |
54.00000 -0.20 |
55.40 | 53.00 | 55.00 | 1,742 |
| 03 Sep 25 |
54.20000 -2.20 |
56.60 | 54.20 | 55.20 | 749 |
| 02 Sep 25 |
56.40000 +1.20 |
56.40 | 54.20 | 55.00 | 451 |
| 01 Sep 25 |
55.20000 -0.20 |
55.60 | 55.00 | 55.60 | 571 |
| 29 Aug 25 |
55.40000 +0.00 |
56.20 | 55.40 | 56.00 | 934 |
| 28 Aug 25 |
55.40000 -0.60 |
56.40 | 55.40 | 56.40 | 1,879 |
| 27 Aug 25 |
56.00000 -0.40 |
56.80 | 55.80 | 56.20 | 1,137 |
| 26 Aug 25 |
56.40000 +0.60 |
56.40 | 56.00 | 56.00 | 252 |
| 25 Aug 25 |
55.80000 -0.40 |
56.40 | 55.40 | 56.00 | 1,173 |
| 22 Aug 25 |
56.20000 -0.20 |
57.20 | 56.00 | 57.20 | 766 |
| 21 Aug 25 |
56.40000 +0.40 |
56.60 | 56.00 | 56.40 | 121 |
| 20 Aug 25 |
56.00000 +0.60 |
57.20 | 55.60 | 55.60 | 863 |
| 19 Aug 25 |
55.40000 -0.60 |
57.20 | 55.40 | 56.00 | 363 |
| 18 Aug 25 |
56.00000 +0.60 |
56.80 | 55.60 | 56.00 | 445 |
| 15 Aug 25 |
55.40000 -1.20 |
57.40 | 55.40 | 57.40 | 494 |
| 14 Aug 25 |
56.60000 +1.00 |
57.80 | 56.00 | 56.00 | 586 |
| 13 Aug 25 |
55.60000 +0.20 |
57.80 | 55.60 | 56.20 | 718 |
| 12 Aug 25 |
55.40000 -0.20 |
56.40 | 55.40 | 56.40 | 575 |
| 11 Aug 25 |
55.60000 +0.00 |
55.60 | 55.40 | 55.40 | 182 |
| 08 Aug 25 |
55.60000 +0.80 |
56.00 | 55.60 | 55.60 | 752 |
| 07 Aug 25 |
54.80000 +0.00 |
57.80 | 54.00 | 57.80 | 1,101 |
| 06 Aug 25 |
54.80000 +0.40 |
56.60 | 54.80 | 55.00 | 473 |
| 05 Aug 25 |
54.40000 -2.20 |
57.20 | 54.40 | 57.20 | 1,811 |
| 04 Aug 25 |
56.60000 -1.80 |
57.80 | 55.40 | 57.80 | 2,094 |
| 01 Aug 25 |
58.40000 -1.00 |
59.40 | 56.60 | 59.40 | 2,960 |
| 31 Jul 25 |
59.40000 -0.20 |
59.40 | 58.20 | 59.00 | 1,610 |
| 30 Jul 25 |
59.60000 +1.20 |
60.00 | 57.60 | 57.80 | 3,067 |
| 29 Jul 25 |
58.40000 +1.60 |
59.00 | 57.80 | 58.20 | 3,977 |
| 28 Jul 25 |
56.80000 -0.40 |
58.60 | 56.80 | 57.40 | 1,677 |
| 25 Jul 25 |
57.20000 -0.40 |
58.40 | 56.80 | 57.60 | 835 |
| 24 Jul 25 |
57.60000 +0.40 |
58.00 | 57.20 | 58.00 | 136 |
| 23 Jul 25 |
57.20000 -0.40 |
59.00 | 57.20 | 59.00 | 511 |
| 22 Jul 25 |
57.60000 -0.20 |
57.80 | 57.20 | 57.80 | 141 |
| 21 Jul 25 |
57.80000 -0.60 |
59.00 | 57.00 | 57.00 | 1,220 |
| 18 Jul 25 |
58.40000 +0.60 |
59.00 | 58.20 | 58.80 | 655 |
| 17 Jul 25 |
57.80000 +0.40 |
58.60 | 57.20 | 58.20 | 1,656 |
| 16 Jul 25 |
57.40000 -1.40 |
58.60 | 57.40 | 58.40 | 1,568 |
| 15 Jul 25 |
58.80000 +2.20 |
58.80 | 57.00 | 57.40 | 2,324 |
| 14 Jul 25 |
56.60000 -0.20 |
58.40 | 56.60 | 56.80 | 1,212 |
| 11 Jul 25 |
56.80000 -0.60 |
57.20 | 56.60 | 56.60 | 371 |
| 10 Jul 25 |
57.40000 +0.20 |
57.60 | 56.60 | 57.40 | 1,068 |
| 09 Jul 25 |
57.20000 -0.20 |
57.80 | 55.60 | 57.80 | 879 |
| 08 Jul 25 |
57.40000 +2.40 |
57.40 | 55.20 | 55.20 | 514 |
| 07 Jul 25 |
55.00000 +1.00 |
55.40 | 54.00 | 54.00 | 703 |
| 04 Jul 25 |
54.00000 -1.60 |
55.40 | 52.80 | 55.40 | 877 |
| 03 Jul 25 |
55.60000 -0.80 |
56.40 | 55.60 | 56.40 | 96 |
| 02 Jul 25 |
56.40000 -0.60 |
57.00 | 56.40 | 56.60 | 378 |
| 01 Jul 25 |
57.00000 +0.00 |
58.40 | 56.60 | 58.40 | 1,253 |
| 30 Jun 25 |
57.00000 +1.80 |
58.20 | 55.60 | 55.60 | 1,569 |
| 27 Jun 25 |
55.20000 -1.40 |
57.00 | 55.20 | 57.00 | 690 |
| 26 Jun 25 |
56.60000 +2.40 |
56.80 | 55.80 | 55.80 | 248 |
| 25 Jun 25 |
54.20000 -3.20 |
57.00 | 54.20 | 57.00 | 1,034 |
| 24 Jun 25 |
57.40000 +1.00 |
59.00 | 56.40 | 59.00 | 798 |
| 23 Jun 25 |
56.40000 +0.80 |
56.80 | 55.40 | 55.40 | 761 |
| 20 Jun 25 |
55.60000 -1.80 |
57.20 | 55.60 | 57.20 | 1,970 |
| 19 Jun 25 |
57.40000 -0.20 |
57.40 | 57.00 | 57.40 | 827 |
| 18 Jun 25 |
57.60000 +0.00 |
57.60 | 57.20 | 57.20 | 798 |
| 17 Jun 25 |
57.60000 -0.20 |
58.20 | 57.20 | 58.20 | 1,326 |
| 16 Jun 25 |
57.80000 -0.20 |
59.00 | 57.20 | 59.00 | 1,560 |
| 13 Jun 25 |
58.00000 -1.20 |
59.00 | 56.40 | 59.00 | 1,498 |
| 12 Jun 25 |
59.20000 -0.40 |
59.80 | 59.20 | 59.80 | 978 |
| 11 Jun 25 |
59.60000 +1.60 |
59.80 | 56.40 | 56.40 | 1,819 |
| 10 Jun 25 |
58.00000 +1.00 |
58.60 | 57.60 | 57.60 | 777 |
| 09 Jun 25 |
57.00000 +0.40 |
57.60 | 56.80 | 56.80 | 1,215 |
| 06 Jun 25 |
56.60000 +0.40 |
56.80 | 55.60 | 56.80 | 1,636 |
| 05 Jun 25 |
56.20000 -0.20 |
57.00 | 55.20 | 56.40 | 1,874 |
| 04 Jun 25 |
56.40000 +1.00 |
57.20 | 55.80 | 56.80 | 3,614 |
| 03 Jun 25 |
55.40000 +0.40 |
55.80 | 55.40 | 55.40 | 121 |
| 02 Jun 25 |
55.00000 -0.20 |
56.20 | 54.40 | 56.20 | 1,084 |
| 30 May 25 |
55.20000 +0.20 |
56.20 | 55.20 | 56.00 | 417 |
| 29 May 25 |
55.00000 -0.20 |
56.00 | 55.00 | 55.40 | 793 |
| 28 May 25 |
55.20000 +2.40 |
55.40 | 52.60 | 52.60 | 3,705 |
| 27 May 25 |
52.80000 -0.60 |
53.60 | 52.00 | 53.40 | 1,049 |
| 26 May 25 |
53.40000 +0.80 |
54.00 | 52.00 | 52.00 | 2,555 |
| 23 May 25 |
52.60000 -1.40 |
54.00 | 52.20 | 54.00 | 2,735 |
| 22 May 25 |
54.00000 +0.80 |
54.00 | 51.60 | 53.00 | 4,130 |
| 21 May 25 |
53.20000 +0.80 |
53.20 | 52.40 | 53.20 | 1,256 |
| 20 May 25 |
52.40000 -0.20 |
53.60 | 52.20 | 52.60 | 1,968 |
| 19 May 25 |
52.60000 +0.60 |
53.20 | 52.20 | 52.20 | 4,641 |
| 16 May 25 |
52.00000 +1.00 |
52.00 | 50.80 | 51.60 | 1,602 |
| 15 May 25 |
51.00000 +1.70 |
51.40 | 50.00 | 51.40 | 2,293 |
| 14 May 25 |
49.30000 -0.70 |
49.70 | 49.30 | 49.50 | 1,152 |
| 13 May 25 |
50.00000 -0.20 |
51.20 | 50.00 | 51.00 | 1,580 |
| 12 May 25 |
50.20000 -1.20 |
51.00 | 47.50 | 47.50 | 2,135 |
| 09 May 25 |
51.40000 -0.20 |
51.80 | 50.80 | 51.20 | 594 |
| 08 May 25 |
51.60000 +0.40 |
51.60 | 50.80 | 50.80 | 943 |
| 07 May 25 |
51.20000 +0.60 |
51.80 | 50.60 | 50.60 | 1,846 |
| 06 May 25 |
50.60000 +1.20 |
50.80 | 48.70 | 49.10 | 1,557 |
| 05 May 25 |
49.40000 -0.10 |
50.80 | 49.30 | 49.30 | 1,030 |
| 02 May 25 |
49.50000 +0.10 |
50.00 | 48.30 | 49.00 | 824 |
| 30 Apr 25 |
49.40000 +0.50 |
51.00 | 48.30 | 51.00 | 1,162 |
| 29 Apr 25 |
48.90000 -1.00 |
51.60 | 48.90 | 51.60 | 714 |
| 28 Apr 25 |
49.90000 -0.30 |
50.40 | 49.70 | 49.80 | 880 |
| 25 Apr 25 |
50.20000 +0.40 |
50.20 | 49.80 | 50.00 | 675 |
| 24 Apr 25 |
49.80000 +0.50 |
50.20 | 49.10 | 49.40 | 761 |
| 23 Apr 25 |
49.30000 +1.50 |
49.70 | 48.50 | 49.70 | 1,059 |
| 22 Apr 25 |
47.80000 -0.80 |
48.80 | 47.50 | 48.60 | 1,173 |
| 17 Apr 25 |
48.60000 -0.20 |
48.80 | 48.50 | 48.50 | 1,455 |
| 16 Apr 25 |
48.80000 -1.40 |
49.70 | 48.80 | 49.30 | 2,167 |
| 15 Apr 25 |
50.20000 -0.20 |
50.80 | 49.60 | 50.80 | 1,373 |
| 14 Apr 25 |
50.40000 +1.00 |
51.40 | 50.40 | 51.00 | 1,855 |
| 11 Apr 25 |
49.40000 -0.60 |
51.20 | 49.40 | 51.20 | 1,206 |
| 10 Apr 25 |
50.00000 +0.40 |
53.00 | 50.00 | 53.00 | 2,121 |
| 09 Apr 25 |
49.60000 -2.20 |
51.00 | 49.00 | 50.60 | 1,143 |
| 08 Apr 25 |
51.80000 +1.60 |
53.40 | 51.60 | 52.60 | 4,601 |
| 07 Apr 25 |
50.20000 +1.20 |
50.60 | 46.50 | 47.10 | 4,175 |
| 04 Apr 25 |
49.00000 -2.80 |
52.20 | 48.60 | 51.60 | 5,412 |
| 03 Apr 25 |
51.80000 -2.80 |
53.80 | 51.20 | 53.80 | 8,566 |
| 02 Apr 25 |
54.60000 +0.20 |
55.00 | 53.20 | 55.00 | 4,946 |
| 01 Apr 25 |
54.40000 +2.20 |
55.80 | 52.40 | 52.40 | 9,004 |
| 31 Mar 25 |
52.20000 -0.80 |
52.40 | 51.20 | 52.20 | 3,598 |
| 28 Mar 25 |
53.00000 +0.80 |
53.00 | 52.00 | 52.00 | 2,264 |
| 27 Mar 25 |
52.20000 -0.20 |
53.20 | 52.00 | 52.20 | 2,384 |
| 26 Mar 25 |
52.40000 +0.80 |
52.60 | 51.40 | 51.80 | 1,578 |
| 25 Mar 25 |
51.60000 +0.40 |
51.80 | 51.00 | 51.00 | 2,405 |
| 24 Mar 25 |
51.20000 +1.80 |
51.20 | 49.70 | 49.70 | 3,874 |
| 21 Mar 25 |
49.40000 +0.70 |
49.50 | 47.80 | 48.60 | 78,455 |
| 20 Mar 25 |
48.70000 +0.30 |
49.10 | 47.80 | 48.40 | 2,687 |
| 19 Mar 25 |
48.40000 +1.40 |
48.70 | 47.30 | 47.30 | 3,405 |
| 18 Mar 25 |
47.00000 +0.00 |
48.00 | 46.50 | 47.00 | 10,589 |
| 17 Mar 25 |
47.00000 +0.80 |
48.20 | 46.00 | 46.00 | 4,669 |
| 14 Mar 25 |
46.20000 +0.10 |
46.20 | 45.40 | 45.90 | 1,098 |
| 13 Mar 25 |
46.10000 +0.00 |
46.40 | 45.50 | 45.90 | 1,390 |
| 12 Mar 25 |
46.10000 +1.10 |
46.10 | 45.00 | 45.00 | 2,820 |
| 11 Mar 25 |
45.00000 -0.90 |
46.50 | 45.00 | 46.50 | 986 |
| 10 Mar 25 |
45.90000 -1.30 |
48.10 | 45.90 | 47.70 | 567 |
| 07 Mar 25 |
47.20000 -0.30 |
48.20 | 46.80 | 47.70 | 4,182 |
| 06 Mar 25 |
47.50000 -0.50 |
48.00 | 47.50 | 47.80 | 2,775 |
| 05 Mar 25 |
48.00000 +1.90 |
48.00 | 46.30 | 46.60 | 12,129 |
| 04 Mar 25 |
46.10000 -0.30 |
46.80 | 46.00 | 46.10 | 3,229 |
| 03 Mar 25 |
46.40000 +1.20 |
46.50 | 45.30 | 46.50 | 1,286 |
| 28 Feb 25 |
45.20000 -0.40 |
45.90 | 45.10 | 45.50 | 1,304 |
| 27 Feb 25 |
45.60000 -0.80 |
47.00 | 45.50 | 46.00 | 1,863 |
| 26 Feb 25 |
46.40000 +0.20 |
46.70 | 46.30 | 46.30 | 1,868 |
| 25 Feb 25 |
46.20000 +0.00 |
47.10 | 46.10 | 46.50 | 2,588 |
| 24 Feb 25 |
46.20000 -0.80 |
47.10 | 46.00 | 46.90 | 5,448 |
| 21 Feb 25 |
47.00000 -0.60 |
47.00 | 46.00 | 47.00 | 1,217 |
| 20 Feb 25 |
47.60000 +0.70 |
47.60 | 46.30 | 46.60 | 7,126 |
| 19 Feb 25 |
46.90000 +0.40 |
47.00 | 46.60 | 47.00 | 626 |
| 18 Feb 25 |
46.50000 -0.90 |
47.40 | 46.50 | 47.40 | 3,132 |
| 17 Feb 25 |
47.40000 +0.20 |
47.90 | 47.20 | 47.40 | 1,079 |
| 14 Feb 25 |
47.20000 +0.20 |
47.40 | 47.00 | 47.40 | 486 |
| 13 Feb 25 |
47.00000 -1.50 |
48.50 | 47.00 | 48.50 | 2,501 |
| 12 Feb 25 |
48.50000 -0.10 |
49.20 | 47.80 | 49.20 | 2,723 |
| 11 Feb 25 |
48.60000 +0.10 |
49.40 | 48.50 | 49.40 | 474 |
| 10 Feb 25 |
48.50000 -0.40 |
49.00 | 48.50 | 49.00 | 1,142 |
| 07 Feb 25 |
48.90000 +0.00 |
49.90 | 48.90 | 49.10 | 1,856 |
| 06 Feb 25 |
48.90000 +1.40 |
49.10 | 47.60 | 48.80 | 3,237 |
| 05 Feb 25 |
47.50000 +1.10 |
47.60 | 47.10 | 47.30 | 2,444 |
| 04 Feb 25 |
46.40000 -0.70 |
47.10 | 46.40 | 47.10 | 3,307 |
| 03 Feb 25 |
47.10000 +0.10 |
47.10 | 46.40 | 46.80 | 3,499 |
| 31 Jan 25 |
47.00000 +0.40 |
47.30 | 46.70 | 47.00 | 2,589 |
| 30 Jan 25 |
46.60000 +1.20 |
47.00 | 45.50 | 45.50 | 4,344 |
| 29 Jan 25 |
45.40000 -0.60 |
46.10 | 45.40 | 46.00 | 5,086 |
| 28 Jan 25 |
46.00000 +0.50 |
46.30 | 45.70 | 45.80 | 2,398 |
| 27 Jan 25 |
45.50000 -1.30 |
47.00 | 45.50 | 46.60 | 3,999 |
| 24 Jan 25 |
46.80000 -0.30 |
47.50 | 46.30 | 47.50 | 6,880 |
| 23 Jan 25 |
47.10000 -0.80 |
48.20 | 46.80 | 47.80 | 5,286 |
| 22 Jan 25 |
47.90000 +1.10 |
48.30 | 46.60 | 46.60 | 3,961 |
| 21 Jan 25 |
46.80000 +0.60 |
47.10 | 45.90 | 46.30 | 2,065 |
| 20 Jan 25 |
46.20000 -0.70 |
47.60 | 46.10 | 47.50 | 3,789 |
| 17 Jan 25 |
46.90000 +1.70 |
47.40 | 45.70 | 45.70 | 11,827 |
| 16 Jan 25 |
45.20000 +2.70 |
46.00 | 44.00 | 44.30 | 15,789 |
| 15 Jan 25 |
42.50000 +0.40 |
43.20 | 42.10 | 42.90 | 1,435 |
| 14 Jan 25 |
42.10000 +0.70 |
42.90 | 41.70 | 42.00 | 2,092 |
| 13 Jan 25 |
41.40000 -1.20 |
42.70 | 41.40 | 42.40 | 886 |
| 10 Jan 25 |
42.60000 -0.10 |
43.10 | 42.60 | 42.90 | 311 |
| 09 Jan 25 |
42.70000 +0.80 |
44.00 | 41.70 | 41.70 | 1,593 |
| 08 Jan 25 |
41.90000 +0.90 |
42.40 | 41.30 | 41.50 | 1,722 |
| 07 Jan 25 |
41.00000 +0.10 |
41.60 | 40.40 | 40.40 | 2,376 |
| 06 Jan 25 |
40.90000 +1.60 |
41.20 | 39.60 | 39.90 | 1,491 |
| 03 Jan 25 |
39.30000 -1.30 |
41.20 | 39.00 | 41.20 | 10,460 |
| 02 Jan 25 |
40.60000 -0.60 |
41.20 | 40.60 | 41.20 | 1,767 |
| 30 Dec 24 |
41.20000 -0.40 |
41.70 | 41.00 | 41.00 | 1,148 |
| 27 Dec 24 |
41.60000 +0.90 |
41.70 | 40.50 | 41.10 | 3,792 |
| 23 Dec 24 |
40.70000 +0.00 |
41.20 | 40.70 | 40.80 | 814 |
| 20 Dec 24 |
40.70000 -0.40 |
41.40 | 40.50 | 41.10 | 5,156 |
| 19 Dec 24 |
41.10000 +0.20 |
41.60 | 41.10 | 41.40 | 2,553 |
| 18 Dec 24 |
40.90000 +0.00 |
41.20 | 40.80 | 41.00 | 455 |
| 17 Dec 24 |
40.90000 -1.30 |
42.30 | 40.90 | 42.30 | 867 |
| 16 Dec 24 |
42.20000 -0.20 |
43.30 | 42.00 | 43.30 | 1,597 |
| 13 Dec 24 |
42.40000 +0.20 |
43.10 | 42.30 | 43.10 | 107 |
| 12 Dec 24 |
42.20000 -0.10 |
42.80 | 42.00 | 42.00 | 1,355 |
| 11 Dec 24 |
42.30000 +0.30 |
42.50 | 42.00 | 42.00 | 518 |
| 10 Dec 24 |
42.00000 +0.30 |
42.50 | 42.00 | 42.00 | 741 |
| 09 Dec 24 |
41.70000 +0.90 |
42.20 | 40.50 | 40.50 | 1,505 |
| 06 Dec 24 |
40.80000 +0.00 |
41.20 | 40.60 | 40.60 | 532 |
| 05 Dec 24 |
40.80000 -0.20 |
41.00 | 40.80 | 41.00 | 372 |
| 04 Dec 24 |
41.00000 -0.10 |
41.40 | 41.00 | 41.00 | 1,387 |
| 03 Dec 24 |
41.10000 +0.70 |
41.20 | 40.90 | 41.00 | 886 |
| 02 Dec 24 |
40.40000 -0.60 |
42.00 | 40.40 | 42.00 | 896 |
| 29 Nov 24 |
41.00000 -0.10 |
41.00 | 40.50 | 40.50 | 158 |
| 28 Nov 24 |
41.10000 +0.50 |
41.50 | 40.50 | 40.50 | 661 |
| 27 Nov 24 |
40.60000 -0.40 |
41.00 | 40.60 | 41.00 | 1,136 |
| 26 Nov 24 |
41.00000 -0.60 |
41.70 | 41.00 | 41.70 | 315 |
| 25 Nov 24 |
41.60000 -0.10 |
41.90 | 40.70 | 41.90 | 4,323 |
| 22 Nov 24 |
41.70000 +0.40 |
41.70 | 41.30 | 41.30 | 1,447 |
| 21 Nov 24 |
41.30000 -0.50 |
41.60 | 41.00 | 41.00 | 428 |
| 20 Nov 24 |
41.80000 +0.30 |
41.80 | 40.70 | 41.30 | 874 |
| 19 Nov 24 |
41.50000 +0.30 |
41.50 | 40.80 | 40.90 | 218 |
| 18 Nov 24 |
41.20000 -0.10 |
41.40 | 40.60 | 40.70 | 2,234 |
| 15 Nov 24 |
41.30000 -0.10 |
41.90 | 41.00 | 41.50 | 1,461 |
| 14 Nov 24 |
41.40000 -0.10 |
42.10 | 41.30 | 42.10 | 290 |
| 13 Nov 24 |
41.50000 -0.40 |
41.70 | 41.40 | 41.40 | 5,619 |
| 12 Nov 24 |
41.90000 -0.30 |
42.20 | 41.40 | 42.20 | 912 |
| 11 Nov 24 |
42.20000 -0.20 |
42.50 | 42.10 | 42.20 | 1,320 |
| 08 Nov 24 |
42.40000 -0.10 |
42.90 | 42.20 | 42.50 | 761 |
| 07 Nov 24 |
42.50000 +0.90 |
42.50 | 42.20 | 42.50 | 176 |
| 06 Nov 24 |
41.60000 -0.40 |
41.80 | 41.60 | 41.80 | 42 |
| 05 Nov 24 |
42.00000 -0.40 |
42.30 | 41.70 | 42.00 | 990 |
| 04 Nov 24 |
42.40000 +0.80 |
42.70 | 42.20 | 42.20 | 1,720 |
| 01 Nov 24 |
41.60000 +0.10 |
43.30 | 41.50 | 43.30 | 376 |
| 31 Oct 24 |
41.50000 -0.40 |
42.20 | 41.50 | 41.70 | 1,485 |
| 30 Oct 24 |
41.90000 +0.30 |
42.30 | 41.70 | 42.00 | 2,196 |
| 29 Oct 24 |
41.60000 -1.30 |
43.90 | 41.60 | 42.90 | 4,355 |
| 28 Oct 24 |
42.90000 +0.10 |
43.20 | 42.00 | 42.00 | 983 |
| 25 Oct 24 |
42.80000 +0.10 |
43.50 | 42.60 | 42.60 | 850 |
| 24 Oct 24 |
42.70000 +0.10 |
42.90 | 42.50 | 42.70 | 471 |
| 23 Oct 24 |
42.60000 +0.30 |
43.50 | 42.60 | 43.50 | 218 |
| 22 Oct 24 |
42.30000 -1.00 |
43.20 | 42.30 | 43.10 | 1,758 |
| 21 Oct 24 |
43.30000 +0.20 |
43.40 | 42.80 | 42.80 | 2,978 |
| 18 Oct 24 |
43.10000 +0.80 |
43.10 | 42.00 | 42.30 | 1,921 |
| 17 Oct 24 |
42.30000 +0.50 |
43.00 | 42.30 | 42.30 | 1,217 |
| 16 Oct 24 |
41.80000 -2.20 |
43.40 | 41.80 | 43.40 | 6,782 |
| 15 Oct 24 |
44.00000 -1.40 |
45.70 | 42.40 | 45.40 | 2,674 |
| 14 Oct 24 |
45.40000 +0.30 |
45.40 | 45.10 | 45.10 | 460 |
| 11 Oct 24 |
45.10000 +0.40 |
45.30 | 44.80 | 44.80 | 296 |
| 10 Oct 24 |
44.70000 +0.00 |
45.00 | 44.70 | 45.00 | 330 |
| 09 Oct 24 |
44.70000 +0.00 |
44.80 | 44.70 | 44.80 | 58 |
| 08 Oct 24 |
44.70000 -0.20 |
45.10 | 44.60 | 45.10 | 647 |
| 07 Oct 24 |
44.90000 +0.50 |
45.00 | 44.50 | 44.70 | 1,425 |
| 04 Oct 24 |
44.40000 -0.20 |
44.40 | 44.00 | 44.00 | 704 |
| 03 Oct 24 |
44.60000 +0.10 |
44.60 | 43.80 | 44.60 | 498 |
| 02 Oct 24 |
44.50000 +1.00 |
45.60 | 43.40 | 43.40 | 1,277 |
| 01 Oct 24 |
43.50000 +0.30 |
43.50 | 42.90 | 42.90 | 1,102 |
| 30 Sep 24 |
43.20000 +0.60 |
43.30 | 42.70 | 43.00 | 896 |
| 27 Sep 24 |
42.60000 +0.30 |
43.00 | 42.30 | 42.80 | 2,130 |
| 26 Sep 24 |
42.30000 -0.20 |
43.00 | 42.30 | 42.60 | 1,916 |
| 25 Sep 24 |
42.50000 -0.10 |
42.70 | 42.50 | 42.70 | 457 |
| 24 Sep 24 |
42.60000 -0.60 |
43.70 | 42.60 | 43.70 | 1,090 |
| 23 Sep 24 |
43.20000 +0.70 |
43.20 | 42.90 | 43.00 | 782 |
| 20 Sep 24 |
42.50000 +0.10 |
43.80 | 42.50 | 42.60 | 4,095 |
| 19 Sep 24 |
42.40000 +0.30 |
42.90 | 42.30 | 42.30 | 1,963 |
| 18 Sep 24 |
42.10000 -0.50 |
42.50 | 42.10 | 42.40 | 1,286 |
| 17 Sep 24 |
42.60000 +0.00 |
43.20 | 42.60 | 42.90 | 367 |
| 16 Sep 24 |
42.60000 -0.40 |
43.60 | 42.50 | 43.60 | 1,426 |
| 13 Sep 24 |
43.00000 +0.80 |
43.00 | 42.40 | 42.70 | 1,532 |
| 12 Sep 24 |
42.20000 -1.00 |
43.00 | 42.20 | 43.00 | 670 |
| 11 Sep 24 |
43.20000 -0.30 |
43.60 | 43.00 | 43.60 | 617 |
| 10 Sep 24 |
43.50000 +0.10 |
43.50 | 42.20 | 42.50 | 731 |
| 09 Sep 24 |
43.40000 -0.20 |
43.60 | 42.50 | 43.00 | 1,039 |
| 06 Sep 24 |
43.60000 -1.90 |
46.10 | 43.00 | 45.60 | 6,803 |
| 05 Sep 24 |
45.50000 -0.20 |
45.80 | 44.30 | 44.30 | 2,158 |
| 04 Sep 24 |
45.70000 +1.20 |
46.10 | 44.20 | 46.10 | 2,443 |
| 03 Sep 24 |
44.50000 +0.00 |
44.90 | 44.30 | 44.50 | 2,093 |
| 02 Sep 24 |
44.50000 +0.10 |
44.50 | 44.00 | 44.40 | 401 |
| 30 Aug 24 |
44.40000 +0.70 |
44.50 | 43.50 | 44.00 | 2,736 |
| 29 Aug 24 |
43.70000 -0.70 |
44.20 | 43.30 | 43.60 | 2,202 |
| 28 Aug 24 |
44.40000 +0.90 |
44.50 | 43.80 | 44.00 | 3,327 |
| 27 Aug 24 |
43.50000 -0.50 |
44.30 | 43.30 | 44.00 | 1,249 |
| 26 Aug 24 |
44.00000 +1.20 |
44.00 | 42.90 | 43.20 | 1,484 |
| 23 Aug 24 |
42.80000 +0.80 |
43.60 | 41.00 | 42.60 | 7,260 |
| 22 Aug 24 |
42.00000 -1.30 |
43.70 | 41.80 | 43.70 | 978 |
| 21 Aug 24 |
43.30000 +0.30 |
43.30 | 42.90 | 42.90 | 348 |
| 20 Aug 24 |
43.00000 -0.40 |
44.40 | 43.00 | 43.80 | 2,395 |
| 19 Aug 24 |
43.40000 -1.40 |
45.50 | 43.10 | 44.10 | 1,903 |
| 16 Aug 24 |
44.80000 +0.80 |
44.80 | 43.60 | 44.00 | 649 |
| 15 Aug 24 |
44.00000 +0.20 |
44.30 | 43.90 | 43.90 | 404 |
| 14 Aug 24 |
43.80000 +1.30 |
44.00 | 42.80 | 42.80 | 523 |
| 13 Aug 24 |
42.50000 +0.60 |
42.50 | 41.40 | 41.90 | 821 |
| 12 Aug 24 |
41.90000 -0.10 |
42.30 | 41.80 | 42.00 | 827 |
| 09 Aug 24 |
42.00000 -0.30 |
42.40 | 41.90 | 42.30 | 619 |
| 08 Aug 24 |
42.30000 -0.30 |
44.50 | 42.30 | 44.50 | 324 |
| 07 Aug 24 |
42.60000 +0.40 |
44.10 | 42.10 | 42.70 | 789 |
| 06 Aug 24 |
42.20000 +0.30 |
42.50 | 40.70 | 41.80 | 2,847 |
| 05 Aug 24 |
41.90000 -2.00 |
43.50 | 40.50 | 43.50 | 4,299 |
| 02 Aug 24 |
43.90000 -1.00 |
45.10 | 43.20 | 44.60 | 1,637 |
| 01 Aug 24 |
44.90000 -0.90 |
46.20 | 44.90 | 45.70 | 1,315 |
| 31 Jul 24 |
45.80000 +1.00 |
45.80 | 45.00 | 45.00 | 553 |
| 30 Jul 24 |
44.80000 -0.40 |
44.90 | 43.90 | 44.40 | 674 |
| 29 Jul 24 |
45.20000 -0.10 |
45.70 | 44.80 | 45.00 | 1,846 |
| 26 Jul 24 |
45.30000 +0.80 |
46.30 | 45.00 | 45.20 | 868 |
| 25 Jul 24 |
44.50000 -0.20 |
44.50 | 43.80 | 44.40 | 7,694 |
| 24 Jul 24 |
44.70000 +0.80 |
44.70 | 43.80 | 44.30 | 900 |
| 23 Jul 24 |
43.90000 -0.30 |
45.00 | 43.80 | 45.00 | 326 |
| 22 Jul 24 |
44.20000 -0.40 |
44.20 | 43.30 | 43.30 | 586 |
| 19 Jul 24 |
44.60000 +0.20 |
44.60 | 44.10 | 44.40 | 584 |
| 18 Jul 24 |
44.40000 -0.30 |
44.70 | 43.80 | 43.90 | 797 |
| 17 Jul 24 |
44.70000 -1.30 |
45.00 | 44.10 | 45.00 | 558 |
| 16 Jul 24 |
46.00000 -0.20 |
46.50 | 44.60 | 46.00 | 1,720 |
| 15 Jul 24 |
46.20000 +0.50 |
46.40 | 45.40 | 46.40 | 703 |
| 12 Jul 24 |
45.70000 -0.80 |
46.40 | 45.70 | 45.80 | 1,279 |
| 11 Jul 24 |
46.50000 -0.20 |
47.10 | 46.50 | 46.60 | 2,868 |
| 10 Jul 24 |
46.70000 -0.50 |
47.10 | 46.40 | 46.70 | 2,539 |
| 09 Jul 24 |
47.20000 +1.90 |
47.50 | 45.50 | 45.50 | 2,817 |
| 08 Jul 24 |
45.30000 -0.10 |
45.60 | 45.10 | 45.40 | 980 |
| 05 Jul 24 |
45.40000 -0.10 |
45.60 | 44.90 | 45.60 | 751 |
| 04 Jul 24 |
45.50000 +1.30 |
45.50 | 43.10 | 44.20 | 1,787 |
| 03 Jul 24 |
44.20000 +0.50 |
45.80 | 43.70 | 43.70 | 4,018 |
| 02 Jul 24 |
43.70000 -0.40 |
45.20 | 43.60 | 44.90 | 1,879 |
| 01 Jul 24 |
44.10000 -0.20 |
45.40 | 43.90 | 45.40 | 1,365 |
| 28 Jun 24 |
44.30000 -1.60 |
44.90 | 43.90 | 44.30 | 2,223 |
| 27 Jun 24 |
45.90000 +0.60 |
45.90 | 44.50 | 45.90 | 1,151 |
| 26 Jun 24 |
45.30000 -0.50 |
46.40 | 45.10 | 46.00 | 713 |
| 25 Jun 24 |
45.80000 +1.10 |
45.80 | 45.20 | 45.30 | 531 |
| 24 Jun 24 |
44.70000 +0.10 |
46.50 | 43.90 | 45.10 | 6,620 |
| 21 Jun 24 |
44.60000 -2.00 |
46.10 | 44.60 | 46.00 | 1,603 |
| 20 Jun 24 |
46.60000 +0.90 |
46.60 | 45.60 | 46.50 | 291 |
| 19 Jun 24 |
45.70000 -1.00 |
46.90 | 45.70 | 46.70 | 1,398 |
| 18 Jun 24 |
46.70000 +0.20 |
48.10 | 46.60 | 47.10 | 3,796 |
| 17 Jun 24 |
46.50000 +0.40 |
46.50 | 45.70 | 46.30 | 869 |
| 14 Jun 24 |
46.10000 -0.70 |
46.50 | 45.30 | 46.50 | 2,129 |
| 13 Jun 24 |
46.80000 -0.10 |
47.20 | 46.40 | 46.90 | 2,054 |
| 12 Jun 24 |
46.90000 +0.40 |
47.20 | 46.50 | 46.70 | 286 |
| 11 Jun 24 |
46.50000 -0.30 |
46.80 | 46.50 | 46.80 | 738 |
| 10 Jun 24 |
46.80000 +0.00 |
47.20 | 46.50 | 46.80 | 1,544 |
| 07 Jun 24 |
46.80000 +0.00 |
47.60 | 46.70 | 47.60 | 661 |
| 06 Jun 24 |
46.80000 -0.20 |
46.80 | 46.70 | 46.70 | 126 |
| 05 Jun 24 |
47.00000 +0.10 |
47.50 | 46.90 | 47.50 | 653 |
| 04 Jun 24 |
46.90000 +0.20 |
47.30 | 46.30 | 46.80 | 3,861 |
| 03 Jun 24 |
46.70000 +0.00 |
47.50 | 46.70 | 47.50 | 80 |
| 31 May 24 |
46.70000 -0.50 |
47.00 | 46.60 | 47.00 | 1,403 |
| 30 May 24 |
47.20000 +0.00 |
47.20 | 46.10 | 47.00 | 117 |
| 29 May 24 |
47.20000 +0.00 |
47.40 | 46.30 | 47.40 | 1,144 |
| 28 May 24 |
47.20000 +0.40 |
47.50 | 46.70 | 47.40 | 1,075 |
| 27 May 24 |
46.80000 +0.80 |
47.60 | 45.50 | 45.50 | 1,917 |
| 24 May 24 |
46.00000 -0.50 |
47.50 | 45.60 | 47.30 | 1,936 |
| 23 May 24 |
46.50000 -0.90 |
47.80 | 46.30 | 47.80 | 1,236 |
| 22 May 24 |
47.40000 -0.30 |
47.80 | 46.90 | 47.10 | 1,723 |
| 21 May 24 |
47.70000 +0.30 |
47.70 | 46.60 | 47.00 | 842 |
| 20 May 24 |
47.40000 +1.40 |
47.60 | 46.60 | 46.60 | 4,805 |
| 17 May 24 |
46.00000 +0.20 |
47.30 | 46.00 | 46.70 | 2,996 |
| 16 May 24 |
45.80000 +0.30 |
46.00 | 45.40 | 45.40 | 2,504 |
| 15 May 24 |
45.50000 +0.40 |
45.50 | 45.00 | 45.30 | 1,175 |
| 14 May 24 |
45.10000 +0.10 |
45.10 | 44.80 | 45.00 | 526 |
| 13 May 24 |
45.00000 +0.50 |
45.40 | 44.60 | 44.60 | 2,839 |
| 10 May 24 |
44.50000 -0.50 |
45.00 | 44.50 | 44.90 | 1,457 |
| 09 May 24 |
45.00000 +0.20 |
46.00 | 44.00 | 44.00 | 2,842 |
| 08 May 24 |
44.80000 -0.20 |
45.30 | 44.60 | 45.30 | 1,525 |
| 07 May 24 |
45.00000 +0.80 |
45.30 | 44.70 | 45.30 | 1,243 |
| 06 May 24 |
44.20000 -0.20 |
44.40 | 44.20 | 44.40 | 71 |
| 03 May 24 |
44.40000 +0.70 |
44.70 | 44.00 | 44.30 | 844 |
| 02 May 24 |
43.70000 +0.10 |
44.10 | 43.10 | 43.50 | 2,471 |
| 30 Apr 24 |
43.60000 +0.60 |
43.80 | 42.90 | 43.80 | 1,302 |
| 29 Apr 24 |
43.00000 +0.80 |
43.50 | 42.40 | 42.40 | 3,971 |
| 26 Apr 24 |
42.20000 -1.50 |
43.70 | 42.20 | 43.70 | 3,081 |
| 25 Apr 24 |
43.70000 +0.00 |
44.20 | 43.00 | 44.00 | 2,979 |
| 24 Apr 24 |
43.70000 -0.20 |
44.30 | 43.70 | 44.00 | 1,007 |
| 23 Apr 24 |
43.90000 -0.40 |
44.30 | 43.90 | 44.30 | 224 |
| 22 Apr 24 |
44.30000 +0.30 |
44.40 | 43.90 | 44.30 | 1,859 |
| 19 Apr 24 |
44.00000 +0.00 |
44.60 | 43.60 | 44.20 | 2,112 |
| 18 Apr 24 |
44.00000 -0.60 |
44.20 | 43.40 | 44.20 | 2,533 |
| 17 Apr 24 |
44.60000 +0.20 |
44.60 | 44.10 | 44.40 | 693 |
| 16 Apr 24 |
44.40000 +0.40 |
44.70 | 43.60 | 43.60 | 1,592 |
| 15 Apr 24 |
44.00000 -1.80 |
46.00 | 42.60 | 46.00 | 2,492 |
| 12 Apr 24 |
45.80000 -0.30 |
46.40 | 45.50 | 45.60 | 640 |
| 11 Apr 24 |
46.10000 +1.00 |
46.20 | 45.30 | 45.30 | 874 |
| 10 Apr 24 |
45.10000 -0.80 |
46.10 | 44.80 | 45.20 | 2,320 |
| 09 Apr 24 |
45.90000 +0.40 |
46.30 | 45.30 | 45.30 | 5,211 |
| 08 Apr 24 |
45.50000 -0.60 |
46.30 | 45.50 | 45.90 | 1,181 |
| 05 Apr 24 |
46.10000 +0.30 |
46.10 | 44.90 | 45.00 | 3,705 |
| 04 Apr 24 |
45.80000 +0.60 |
45.90 | 45.20 | 45.20 | 1,271 |
| 03 Apr 24 |
45.20000 +0.00 |
45.60 | 45.00 | 45.00 | 3,028 |
| 02 Apr 24 |
45.20000 -0.10 |
45.70 | 44.90 | 44.90 | 481 |
| 28 Mar 24 |
45.30000 -0.20 |
45.80 | 45.00 | 45.80 | 847 |
| 27 Mar 24 |
45.50000 +0.10 |
46.00 | 44.90 | 45.90 | 1,176 |
| 26 Mar 24 |
45.40000 +0.10 |
45.80 | 45.30 | 45.50 | 4,991 |
| 25 Mar 24 |
45.30000 +0.30 |
45.50 | 44.60 | 45.40 | 4,621 |
| 22 Mar 24 |
45.00000 +0.60 |
45.20 | 44.20 | 44.20 | 917 |
| 21 Mar 24 |
44.40000 -0.30 |
44.80 | 44.30 | 44.80 | 129 |
| 20 Mar 24 |
44.70000 -0.30 |
44.80 | 44.30 | 44.70 | 554 |
| 19 Mar 24 |
45.00000 -0.20 |
45.20 | 44.40 | 45.20 | 332 |
| 18 Mar 24 |
45.20000 +0.80 |
45.20 | 44.50 | 44.50 | 580 |
| 15 Mar 24 |
44.40000 -1.40 |
45.50 | 44.40 | 45.00 | 3,373 |
| 14 Mar 24 |
45.80000 -0.20 |
46.00 | 45.30 | 46.00 | 1,366 |
| 13 Mar 24 |
46.00000 +0.50 |
46.10 | 45.00 | 45.60 | 3,229 |
| 12 Mar 24 |
45.50000 +1.20 |
45.70 | 43.90 | 44.90 | 3,674 |
| 11 Mar 24 |
44.30000 +1.40 |
44.30 | 42.70 | 42.70 | 3,311 |
| 08 Mar 24 |
42.90000 +0.90 |
43.00 | 41.80 | 41.90 | 8,622 |
| 07 Mar 24 |
42.00000 +1.90 |
42.50 | 41.60 | 41.80 | 4,048 |
| 06 Mar 24 |
40.10000 -0.70 |
40.90 | 39.70 | 40.50 | 2,223 |
| 05 Mar 24 |
40.80000 -0.10 |
40.90 | 40.50 | 40.50 | 785 |
| 04 Mar 24 |
40.90000 -0.40 |
41.00 | 40.90 | 40.90 | 919 |
| 01 Mar 24 |
41.30000 +0.10 |
41.80 | 40.90 | 41.80 | 923 |
| 29 Feb 24 |
41.20000 -0.40 |
41.70 | 41.20 | 41.70 | 5,095 |
| 28 Feb 24 |
41.60000 +0.30 |
41.90 | 41.10 | 41.30 | 1,154 |
| 27 Feb 24 |
41.30000 +0.00 |
41.60 | 41.20 | 41.30 | 545 |
| 26 Feb 24 |
41.30000 +0.00 |
42.00 | 41.10 | 41.50 | 2,284 |
| 23 Feb 24 |
41.30000 +0.00 |
41.60 | 41.30 | 41.60 | 523 |
| 22 Feb 24 |
41.30000 -1.20 |
42.00 | 41.30 | 41.80 | 324 |
| 21 Feb 24 |
42.50000 +0.40 |
42.50 | 41.50 | 42.00 | 1,884 |
| 20 Feb 24 |
42.10000 +0.50 |
42.10 | 41.20 | 41.20 | 112 |
| 19 Feb 24 |
41.60000 -0.10 |
42.20 | 41.40 | 41.50 | 604 |
| 16 Feb 24 |
41.70000 +0.10 |
41.70 | 41.10 | 41.60 | 1,230 |
| 15 Feb 24 |
41.60000 +0.40 |
42.30 | 40.50 | 42.30 | 1,534 |
| 14 Feb 24 |
41.20000 +0.00 |
41.80 | 40.60 | 41.10 | 2,698 |
| 13 Feb 24 |
41.20000 -0.30 |
41.60 | 41.10 | 41.50 | 1,275 |
| 12 Feb 24 |
41.50000 -0.30 |
41.60 | 41.50 | 41.60 | 543 |
| 09 Feb 24 |
41.80000 -0.20 |
42.00 | 41.50 | 42.00 | 588 |
| 08 Feb 24 |
42.00000 +0.20 |
42.00 | 41.60 | 42.00 | 1,661 |
| 07 Feb 24 |
41.80000 -0.20 |
42.00 | 41.10 | 42.00 | 3,361 |
| 06 Feb 24 |
42.00000 -0.20 |
42.00 | 40.80 | 41.90 | 1,003 |
| 05 Feb 24 |
42.20000 +0.40 |
42.30 | 41.70 | 41.90 | 1,335 |
| 02 Feb 24 |
41.80000 -0.40 |
42.20 | 41.60 | 41.70 | 1,641 |
| 01 Feb 24 |
42.20000 +0.20 |
42.20 | 41.50 | 41.70 | 826 |
| 31 Jan 24 |
42.00000 -0.10 |
42.30 | 41.80 | 41.80 | 860 |
| 30 Jan 24 |
42.10000 +0.00 |
43.10 | 41.90 | 42.80 | 3,132 |
| 29 Jan 24 |
42.10000 -0.60 |
42.40 | 42.10 | 42.40 | 2,130 |
| 26 Jan 24 |
42.70000 +0.70 |
43.20 | 42.50 | 43.20 | 338 |
| 25 Jan 24 |
42.00000 -1.40 |
43.10 | 41.20 | 43.10 | 3,100 |
| 24 Jan 24 |
43.40000 -0.60 |
43.70 | 43.20 | 43.70 | 640 |
| 23 Jan 24 |
44.00000 -1.20 |
45.20 | 43.80 | 44.50 | 3,073 |
| 22 Jan 24 |
45.20000 +0.20 |
45.40 | 44.10 | 45.40 | 292 |
| 19 Jan 24 |
45.00000 -0.50 |
45.50 | 44.70 | 45.50 | 1,875 |
| 18 Jan 24 |
45.50000 +0.50 |
45.50 | 44.90 | 44.90 | 295 |
| 17 Jan 24 |
45.00000 +0.00 |
45.40 | 44.50 | 44.50 | 174 |
| 16 Jan 24 |
45.00000 +0.10 |
45.90 | 44.50 | 44.50 | 4,129 |
| 15 Jan 24 |
44.90000 +0.10 |
45.20 | 44.90 | 45.00 | 1,270 |
| 12 Jan 24 |
44.80000 +0.00 |
45.80 | 44.50 | 45.10 | 5,667 |
| 11 Jan 24 |
44.80000 -0.70 |
45.80 | 44.80 | 45.50 | 580 |
| 10 Jan 24 |
45.50000 -0.50 |
46.20 | 45.10 | 46.20 | 1,103 |
| 09 Jan 24 |
46.00000 +0.00 |
46.20 | 45.70 | 46.00 | 1,086 |
| 08 Jan 24 |
46.00000 +1.70 |
46.60 | 44.80 | 44.80 | 4,466 |
| 05 Jan 24 |
44.30000 -0.20 |
44.50 | 43.40 | 43.60 | 1,237 |
| 04 Jan 24 |
44.50000 -0.30 |
44.50 | 43.60 | 44.30 | 759 |
| 03 Jan 24 |
44.80000 +0.50 |
45.80 | 44.60 | 44.60 | 1,272 |
| 02 Jan 24 |
44.30000 -0.40 |
44.70 | 44.10 | 44.10 | 1,201 |
| 29 Dec 23 |
44.70000 +0.70 |
44.70 | 43.90 | 43.90 | 140 |
| 28 Dec 23 |
44.00000 +0.00 |
44.30 | 43.10 | 44.30 | 3,698 |
| 27 Dec 23 |
44.00000 -0.20 |
44.20 | 43.30 | 44.00 | 2,126 |
| 22 Dec 23 |
44.20000 +1.20 |
44.60 | 43.30 | 43.40 | 6,262 |
| 21 Dec 23 |
43.00000 +0.40 |
43.40 | 42.40 | 42.60 | 1,400 |
| 20 Dec 23 |
42.60000 +0.10 |
42.60 | 42.30 | 42.60 | 1,585 |
| 19 Dec 23 |
42.50000 -0.40 |
43.30 | 41.70 | 42.90 | 2,350 |
| 18 Dec 23 |
42.90000 -1.20 |
44.40 | 40.90 | 44.40 | 4,116 |
| 15 Dec 23 |
44.10000 +0.20 |
44.90 | 43.90 | 44.20 | 5,683 |
| 14 Dec 23 |
43.90000 -0.20 |
45.20 | 43.80 | 44.10 | 2,957 |
| 13 Dec 23 |
44.10000 +2.50 |
44.10 | 41.00 | 41.20 | 10,231 |
| 12 Dec 23 |
41.60000 -0.20 |
42.10 | 41.20 | 41.50 | 1,620 |
| 11 Dec 23 |
41.80000 -0.80 |
42.30 | 40.80 | 42.30 | 2,084 |
| 08 Dec 23 |
42.60000 +1.10 |
42.60 | 41.20 | 41.60 | 1,272 |
| 07 Dec 23 |
41.50000 -2.30 |
43.70 | 41.10 | 43.00 | 9,158 |
| 06 Dec 23 |
43.80000 -0.90 |
44.30 | 43.30 | 44.20 | 951 |
| 05 Dec 23 |
44.70000 +0.10 |
45.40 | 44.30 | 44.40 | 562 |
| 04 Dec 23 |
44.60000 -0.60 |
45.20 | 44.00 | 45.20 | 2,448 |
| 01 Dec 23 |
45.20000 +0.50 |
45.50 | 44.90 | 45.50 | 709 |
| 30 Nov 23 |
44.70000 -0.80 |
45.20 | 44.00 | 44.70 | 972 |
| 29 Nov 23 |
45.50000 -0.10 |
46.00 | 45.00 | 45.10 | 1,125 |
| 28 Nov 23 |
45.60000 +0.70 |
45.80 | 44.10 | 44.40 | 4,104 |
| 27 Nov 23 |
44.90000 +0.50 |
44.90 | 44.00 | 44.10 | 1,225 |
| 24 Nov 23 |
44.40000 -1.20 |
44.90 | 44.30 | 44.90 | 793 |
| 23 Nov 23 |
45.60000 +0.60 |
45.60 | 44.70 | 45.10 | 1,025 |
| 22 Nov 23 |
45.00000 +0.70 |
45.00 | 43.40 | 44.40 | 1,793 |
| 21 Nov 23 |
44.30000 -3.00 |
46.80 | 44.30 | 46.60 | 2,891 |
| 20 Nov 23 |
47.30000 +0.50 |
47.40 | 46.40 | 47.00 | 1,423 |
| 17 Nov 23 |
46.80000 +0.20 |
47.50 | 46.80 | 47.40 | 2,255 |
| 16 Nov 23 |
46.60000 +0.50 |
47.00 | 46.20 | 46.70 | 2,102 |
| 15 Nov 23 |
46.10000 -0.20 |
46.50 | 45.50 | 46.50 | 1,035 |
| 14 Nov 23 |
46.30000 +0.90 |
46.30 | 44.60 | 44.60 | 2,760 |
| 13 Nov 23 |
45.40000 -0.70 |
45.90 | 45.00 | 45.80 | 2,277 |
| 10 Nov 23 |
46.10000 +0.60 |
46.10 | 45.20 | 45.50 | 963 |
| 09 Nov 23 |
45.50000 +0.70 |
45.50 | 44.90 | 44.90 | 602 |
| 08 Nov 23 |
44.80000 +0.10 |
44.80 | 44.10 | 44.40 | 425 |
| 07 Nov 23 |
44.70000 +0.50 |
44.70 | 43.50 | 44.00 | 764 |
| 06 Nov 23 |
44.20000 +0.00 |
44.70 | 43.70 | 44.50 | 1,256 |
| 03 Nov 23 |
44.20000 +0.20 |
44.60 | 43.90 | 43.90 | 1,433 |
| 02 Nov 23 |
44.00000 +2.20 |
44.00 | 42.70 | 42.80 | 3,843 |
| 01 Nov 23 |
41.80000 -0.70 |
42.60 | 41.60 | 42.60 | 1,238 |
| 31 Oct 23 |
42.50000 +1.00 |
42.50 | 41.80 | 42.10 | 702 |
| 30 Oct 23 |
41.50000 +0.00 |
42.40 | 41.50 | 41.70 | 1,853 |
| 27 Oct 23 |
41.50000 -0.10 |
42.00 | 41.50 | 42.00 | 50 |
| 26 Oct 23 |
41.60000 -0.40 |
42.00 | 41.60 | 42.00 | 26 |
| 25 Oct 23 |
42.00000 +0.00 |
42.00 | 41.40 | 42.00 | 590 |
| 24 Oct 23 |
42.00000 -0.40 |
42.50 | 41.50 | 42.00 | 827 |
| 23 Oct 23 |
42.40000 +0.10 |
43.10 | 42.00 | 43.10 | 1,562 |
| 20 Oct 23 |
42.30000 -0.50 |
42.80 | 41.60 | 42.80 | 4,122 |
| 19 Oct 23 |
42.80000 -0.30 |
43.20 | 42.20 | 43.20 | 1,045 |
| 18 Oct 23 |
43.10000 +0.50 |
43.10 | 41.90 | 42.80 | 3,017 |
| 17 Oct 23 |
42.60000 +3.30 |
44.50 | 41.20 | 41.20 | 12,658 |
| 16 Oct 23 |
39.30000 +0.10 |
39.70 | 38.30 | 39.20 | 890 |
| 13 Oct 23 |
39.20000 -0.30 |
39.70 | 39.00 | 39.50 | 1,912 |
| 12 Oct 23 |
39.50000 +0.10 |
40.00 | 39.50 | 40.00 | 33 |
| 11 Oct 23 |
39.40000 +0.40 |
40.00 | 38.90 | 39.00 | 756 |
| 10 Oct 23 |
39.00000 -0.20 |
39.50 | 38.20 | 38.80 | 1,826 |
| 09 Oct 23 |
39.20000 -0.70 |
39.50 | 38.60 | 39.50 | 1,415 |
| 06 Oct 23 |
39.90000 +1.20 |
39.90 | 38.10 | 38.10 | 2,196 |
| 05 Oct 23 |
38.70000 +0.30 |
39.30 | 38.20 | 38.20 | 1,950 |
| 04 Oct 23 |
38.40000 +0.30 |
38.40 | 37.80 | 38.00 | 2,660 |
| 03 Oct 23 |
38.10000 +0.10 |
38.20 | 37.50 | 37.90 | 1,233 |
| 02 Oct 23 |
38.00000 +0.00 |
38.70 | 38.00 | 38.20 | 2,442 |
| 29 Sep 23 |
38.00000 +0.00 |
38.40 | 38.00 | 38.10 | 728 |
| 28 Sep 23 |
38.00000 +0.00 |
38.60 | 38.00 | 38.60 | 601 |
| 27 Sep 23 |
38.00000 -0.20 |
38.80 | 38.00 | 38.20 | 3,679 |
| 26 Sep 23 |
38.20000 -0.60 |
38.60 | 38.20 | 38.60 | 1,593 |
| 25 Sep 23 |
38.80000 +0.70 |
39.10 | 38.30 | 38.40 | 2,663 |
| 22 Sep 23 |
38.10000 -0.80 |
38.60 | 38.10 | 38.50 | 1,378 |
| 21 Sep 23 |
38.90000 -0.30 |
39.60 | 38.20 | 38.20 | 524 |
| 20 Sep 23 |
39.20000 -0.40 |
40.00 | 39.20 | 40.00 | 600 |
| 19 Sep 23 |
39.60000 +0.40 |
39.70 | 39.20 | 39.20 | 731 |
| 18 Sep 23 |
39.20000 -1.00 |
40.30 | 39.20 | 40.30 | 1,537 |
| 15 Sep 23 |
40.20000 -0.20 |
40.90 | 39.70 | 40.70 | 2,829 |
| 14 Sep 23 |
40.40000 +0.60 |
40.40 | 39.50 | 39.70 | 8,161 |
| 13 Sep 23 |
39.80000 +0.30 |
40.00 | 39.40 | 39.70 | 1,289 |
| 12 Sep 23 |
39.50000 -0.10 |
39.80 | 39.40 | 39.50 | 1,945 |
| 11 Sep 23 |
39.60000 +0.60 |
39.60 | 38.60 | 38.60 | 9,006 |
| 08 Sep 23 |
39.00000 -0.40 |
39.10 | 38.80 | 39.00 | 621 |
| 07 Sep 23 |
39.40000 +1.30 |
39.50 | 38.40 | 38.40 | 2,443 |
| 06 Sep 23 |
38.10000 -1.10 |
39.20 | 38.10 | 39.00 | 2,137 |
| 05 Sep 23 |
39.20000 +0.10 |
39.20 | 38.40 | 38.70 | 4,354 |
| 04 Sep 23 |
39.10000 +0.10 |
39.20 | 38.40 | 38.60 | 5,464 |
| 01 Sep 23 |
39.00000 +1.00 |
39.00 | 38.00 | 38.40 | 3,922 |
| 31 Aug 23 |
38.00000 +0.00 |
38.20 | 37.50 | 38.00 | 54,935 |
| 30 Aug 23 |
38.00000 -0.20 |
38.30 | 37.50 | 38.20 | 11,969 |
| 29 Aug 23 |
38.20000 -0.30 |
38.20 | 37.60 | 38.10 | 3,077 |
| 28 Aug 23 |
38.50000 +1.00 |
38.50 | 37.60 | 37.60 | 5,810 |
| 25 Aug 23 |
37.50000 -0.50 |
38.10 | 37.50 | 37.70 | 2,745 |
| 24 Aug 23 |
38.00000 -0.70 |
39.00 | 37.40 | 39.00 | 3,385 |
| 23 Aug 23 |
38.70000 -0.60 |
39.10 | 38.70 | 38.90 | 1,924 |
| 22 Aug 23 |
39.30000 +1.90 |
39.30 | 37.30 | 37.30 | 6,209 |
| 21 Aug 23 |
37.40000 +0.10 |
37.80 | 37.20 | 37.50 | 3,085 |
| 18 Aug 23 |
37.30000 -1.00 |
38.70 | 36.40 | 38.30 | 3,832 |
| 17 Aug 23 |
38.30000 -0.30 |
38.60 | 38.00 | 38.20 | 4,020 |
| 16 Aug 23 |
38.60000 -0.40 |
39.50 | 38.40 | 38.70 | 5,060 |
| 15 Aug 23 |
39.00000 -0.20 |
39.60 | 39.00 | 39.40 | 3,393 |
| 14 Aug 23 |
39.20000 +0.30 |
39.90 | 38.50 | 39.90 | 4,483 |
| 11 Aug 23 |
38.90000 -0.90 |
40.10 | 38.50 | 40.10 | 6,761 |
| 10 Aug 23 |
39.80000 +0.70 |
40.10 | 39.50 | 39.50 | 1,444 |
| 09 Aug 23 |
39.10000 -0.60 |
40.40 | 39.10 | 40.10 | 4,971 |
| 08 Aug 23 |
39.70000 +0.00 |
40.30 | 39.60 | 40.00 | 3,286 |
| 07 Aug 23 |
39.70000 -0.10 |
40.20 | 39.30 | 39.50 | 4,018 |
| 04 Aug 23 |
39.80000 +0.50 |
40.20 | 39.30 | 39.30 | 1,840 |
| 03 Aug 23 |
39.30000 -0.30 |
39.60 | 39.30 | 39.50 | 685 |
| 02 Aug 23 |
39.60000 -0.30 |
39.90 | 39.00 | 39.00 | 1,920 |
| 01 Aug 23 |
39.90000 -0.50 |
41.50 | 39.90 | 41.50 | 1,133 |
| 31 Jul 23 |
40.40000 -0.10 |
41.10 | 40.40 | 40.70 | 1,542 |
| 28 Jul 23 |
40.50000 -0.20 |
41.10 | 40.50 | 41.00 | 2,551 |
| 27 Jul 23 |
40.70000 +0.60 |
40.90 | 40.30 | 40.60 | 2,280 |
| 26 Jul 23 |
40.10000 +0.00 |
40.60 | 40.10 | 40.40 | 1,832 |
| 25 Jul 23 |
40.10000 -0.30 |
40.70 | 39.50 | 40.00 | 7,476 |
| 24 Jul 23 |
40.40000 +0.40 |
41.30 | 40.00 | 40.00 | 2,573 |
| 21 Jul 23 |
40.00000 +0.00 |
41.10 | 39.90 | 40.00 | 2,577 |
| 20 Jul 23 |
40.00000 +0.00 |
40.80 | 39.20 | 40.30 | 4,988 |
| 19 Jul 23 |
40.00000 +0.00 |
40.40 | 39.80 | 40.40 | 1,099 |
| 18 Jul 23 |
40.00000 -0.40 |
40.20 | 39.90 | 40.20 | 2,777 |
| 17 Jul 23 |
40.40000 +0.40 |
40.60 | 39.70 | 40.40 | 1,458 |
| 14 Jul 23 |
40.00000 -0.50 |
40.40 | 39.60 | 40.40 | 514 |
| 13 Jul 23 |
40.50000 -0.10 |
41.10 | 39.80 | 40.30 | 3,246 |
| 12 Jul 23 |
40.60000 +0.10 |
41.20 | 40.20 | 40.50 | 7,123 |
| 11 Jul 23 |
40.50000 +0.60 |
40.50 | 39.90 | 40.10 | 2,652 |
| 10 Jul 23 |
39.90000 +1.40 |
40.00 | 38.60 | 38.60 | 1,649 |
| 07 Jul 23 |
38.50000 +0.20 |
38.60 | 37.90 | 37.90 | 1,044 |
| 06 Jul 23 |
38.30000 +0.50 |
38.40 | 37.60 | 37.90 | 3,517 |
| 05 Jul 23 |
37.80000 -0.10 |
37.90 | 37.40 | 37.50 | 789 |
| 04 Jul 23 |
37.90000 +0.00 |
38.20 | 37.40 | 38.20 | 1,237 |
| 03 Jul 23 |
37.90000 +0.30 |
38.10 | 37.30 | 38.00 | 1,490 |
| 30 Jun 23 |
37.60000 -0.40 |
37.90 | 37.50 | 37.90 | 870 |
| 29 Jun 23 |
38.00000 +0.40 |
38.00 | 37.50 | 37.60 | 930 |
| 28 Jun 23 |
37.60000 +0.20 |
37.90 | 37.30 | 37.30 | 577 |
| 27 Jun 23 |
37.40000 +0.10 |
37.70 | 37.30 | 37.60 | 916 |
| 26 Jun 23 |
37.30000 -0.40 |
37.90 | 37.10 | 37.70 | 2,442 |
| 23 Jun 23 |
37.70000 -0.10 |
38.10 | 37.60 | 38.10 | 862 |
| 22 Jun 23 |
37.80000 -0.40 |
38.80 | 37.80 | 38.00 | 1,868 |
| 21 Jun 23 |
38.20000 +0.40 |
38.20 | 37.90 | 37.90 | 54 |
| 20 Jun 23 |
37.80000 -1.20 |
39.00 | 37.80 | 38.90 | 2,123 |
| 19 Jun 23 |
39.00000 -0.40 |
39.60 | 38.90 | 39.10 | 793 |
| 16 Jun 23 |
39.40000 +0.50 |
39.40 | 38.90 | 39.30 | 1,860 |
| 15 Jun 23 |
38.90000 -0.10 |
39.50 | 38.90 | 39.30 | 1,073 |
| 14 Jun 23 |
39.00000 +0.10 |
39.30 | 38.80 | 39.30 | 813 |
| 13 Jun 23 |
38.90000 -0.10 |
39.20 | 38.50 | 38.80 | 1,330 |
| 12 Jun 23 |
39.00000 +0.60 |
39.20 | 38.80 | 38.80 | 1,396 |
| 09 Jun 23 |
38.40000 -0.30 |
39.00 | 38.40 | 38.80 | 818 |
| 08 Jun 23 |
38.70000 +0.30 |
38.90 | 38.40 | 38.40 | 1,521 |
| 07 Jun 23 |
38.40000 +0.00 |
38.70 | 38.40 | 38.40 | 71 |
| 06 Jun 23 |
38.40000 -0.50 |
38.80 | 38.40 | 38.80 | 333 |
| 05 Jun 23 |
38.90000 -0.10 |
39.00 | 38.30 | 38.60 | 1,724 |
| 02 Jun 23 |
39.00000 +0.60 |
39.00 | 38.30 | 38.60 | 995 |
| 01 Jun 23 |
38.40000 -0.30 |
38.90 | 38.40 | 38.90 | 3,582 |
| 31 May 23 |
38.70000 -0.40 |
39.40 | 38.50 | 39.10 | 3,299 |
| 30 May 23 |
39.10000 +0.20 |
39.40 | 38.90 | 39.20 | 973 |
| 29 May 23 |
38.90000 -0.30 |
39.80 | 38.90 | 39.50 | 948 |
| 26 May 23 |
39.20000 +0.60 |
39.60 | 38.60 | 38.60 | 2,568 |
| 25 May 23 |
38.60000 -0.30 |
39.00 | 38.60 | 38.60 | 813 |
| 24 May 23 |
38.90000 -0.20 |
38.90 | 38.60 | 38.60 | 2,610 |
| 23 May 23 |
39.10000 +0.00 |
39.30 | 38.90 | 39.30 | 38 |
| 22 May 23 |
39.10000 +0.00 |
39.10 | 38.50 | 39.10 | 3,092 |
| 19 May 23 |
39.10000 -0.20 |
39.50 | 39.10 | 39.30 | 466 |
| 18 May 23 |
39.30000 +0.10 |
39.60 | 39.30 | 39.30 | 412 |
| 17 May 23 |
39.20000 -0.90 |
39.50 | 39.10 | 39.50 | 601 |
| 16 May 23 |
40.10000 +0.50 |
40.30 | 39.60 | 39.80 | 1,519 |
| 15 May 23 |
39.60000 +0.10 |
40.20 | 39.20 | 39.80 | 3,854 |
| 12 May 23 |
39.50000 -0.10 |
40.00 | 39.20 | 40.00 | 514 |
| 11 May 23 |
39.60000 +0.40 |
40.00 | 39.10 | 39.10 | 3,314 |
| 10 May 23 |
39.20000 -0.50 |
39.80 | 39.00 | 39.80 | 1,204 |
| 09 May 23 |
39.70000 -0.70 |
40.10 | 39.30 | 40.10 | 1,646 |
| 08 May 23 |
40.40000 -0.40 |
40.70 | 39.70 | 40.00 | 1,823 |
| 05 May 23 |
40.80000 +0.20 |
40.90 | 40.00 | 40.70 | 649 |
| 04 May 23 |
40.60000 +0.20 |
40.60 | 39.40 | 40.30 | 888 |
| 03 May 23 |
40.40000 -0.20 |
40.90 | 40.20 | 40.90 | 289 |
| 02 May 23 |
40.60000 -1.20 |
41.70 | 40.60 | 41.70 | 963 |
| 28 Apr 23 |
41.80000 +0.10 |
42.40 | 41.70 | 42.40 | 2,807 |
| 27 Apr 23 |
41.70000 +0.90 |
42.30 | 40.60 | 40.60 | 2,161 |
| 26 Apr 23 |
40.80000 -0.10 |
41.10 | 40.50 | 40.90 | 2,909 |
| 25 Apr 23 |
40.90000 +0.90 |
40.90 | 40.20 | 40.40 | 4,683 |
| 24 Apr 23 |
40.00000 +0.70 |
40.30 | 39.70 | 39.70 | 2,265 |
| 21 Apr 23 |
39.30000 -0.30 |
40.10 | 39.30 | 39.90 | 836 |
| 20 Apr 23 |
39.60000 -0.80 |
40.20 | 39.60 | 40.20 | 1,019 |
| 19 Apr 23 |
40.40000 +0.30 |
40.50 | 39.60 | 40.40 | 3,444 |
| 18 Apr 23 |
40.10000 +2.20 |
40.50 | 39.00 | 39.00 | 9,779 |
| 17 Apr 23 |
37.90000 -0.80 |
39.10 | 37.70 | 39.10 | 2,268 |
| 14 Apr 23 |
38.70000 +0.00 |
39.00 | 38.30 | 38.30 | 2,010 |
| 13 Apr 23 |
38.70000 -0.10 |
38.90 | 38.40 | 38.40 | 381 |
| 12 Apr 23 |
38.80000 +0.10 |
38.80 | 37.90 | 38.40 | 819 |
| 11 Apr 23 |
38.70000 +0.50 |
38.80 | 38.10 | 38.30 | 887 |
| 06 Apr 23 |
38.20000 +0.60 |
38.60 | 37.20 | 37.40 | 2,795 |
| 05 Apr 23 |
37.60000 -0.60 |
38.60 | 37.60 | 38.60 | 196 |
| 04 Apr 23 |
38.20000 -0.60 |
39.30 | 38.20 | 38.70 | 1,141 |
| 03 Apr 23 |
38.80000 -0.25 |
39.40 | 38.00 | 39.00 | 3,322 |
| 31 Mar 23 |
39.05000 +0.75 |
39.40 | 37.90 | 37.90 | 3,355 |
| 30 Mar 23 |
38.30000 +0.75 |
39.00 | 37.85 | 37.95 | 1,208 |
| 29 Mar 23 |
37.55000 -0.30 |
37.95 | 37.35 | 37.45 | 2,500 |
| 28 Mar 23 |
37.85000 -0.10 |
37.95 | 37.30 | 37.95 | 1,328 |
| 27 Mar 23 |
37.95000 +0.65 |
38.15 | 37.70 | 37.70 | 249 |
| 24 Mar 23 |
37.30000 -0.55 |
37.80 | 37.20 | 37.50 | 1,214 |
| 23 Mar 23 |
37.85000 +0.05 |
38.25 | 37.85 | 38.20 | 623 |
| 22 Mar 23 |
37.80000 +0.85 |
37.80 | 36.75 | 36.95 | 3,814 |
| 21 Mar 23 |
36.95000 -0.20 |
37.55 | 36.95 | 37.50 | 1,331 |
| 20 Mar 23 |
37.15000 -0.65 |
37.55 | 36.85 | 37.55 | 1,102 |
| 17 Mar 23 |
37.80000 -0.85 |
39.05 | 37.80 | 39.05 | 3,883 |
| 16 Mar 23 |
38.65000 +0.00 |
39.05 | 38.10 | 39.05 | 323 |
| 15 Mar 23 |
38.65000 -0.25 |
39.40 | 38.65 | 39.40 | 281 |
| 14 Mar 23 |
38.90000 -0.10 |
39.35 | 38.90 | 39.20 | 925 |
| 13 Mar 23 |
39.00000 -0.60 |
39.30 | 37.75 | 39.30 | 2,027 |
| 10 Mar 23 |
39.60000 -0.50 |
40.50 | 39.20 | 40.45 | 4,353 |
| 09 Mar 23 |
40.10000 +0.20 |
40.60 | 39.80 | 40.15 | 5,950 |
| 08 Mar 23 |
39.90000 -0.10 |
40.40 | 39.20 | 40.40 | 3,143 |
| 07 Mar 23 |
40.00000 +1.40 |
41.00 | 38.95 | 38.95 | 8,067 |
| 06 Mar 23 |
38.60000 +1.95 |
39.00 | 36.70 | 36.70 | 6,544 |
| 03 Mar 23 |
36.65000 -0.20 |
37.25 | 36.50 | 36.50 | 892 |
| 02 Mar 23 |
36.85000 +0.40 |
36.85 | 36.60 | 36.85 | 68 |
| 01 Mar 23 |
36.45000 -0.35 |
37.20 | 36.45 | 37.20 | 1,045 |
| 28 Feb 23 |
36.80000 -0.35 |
37.40 | 36.40 | 37.15 | 1,237 |
| 27 Feb 23 |
37.15000 +0.10 |
37.55 | 36.90 | 37.10 | 1,463 |
| 24 Feb 23 |
37.05000 +0.25 |
37.40 | 36.20 | 36.75 | 2,399 |
| 23 Feb 23 |
36.80000 +0.00 |
37.15 | 36.80 | 37.15 | 584 |
| 22 Feb 23 |
36.80000 -0.30 |
37.45 | 36.60 | 37.10 | 918 |
| 21 Feb 23 |
37.10000 -0.15 |
37.50 | 36.55 | 37.50 | 2,849 |
| 20 Feb 23 |
37.25000 -0.05 |
37.70 | 37.15 | 37.70 | 2,588 |
| 17 Feb 23 |
37.30000 -0.60 |
37.50 | 37.00 | 37.50 | 1,639 |
| 16 Feb 23 |
37.90000 -0.40 |
38.30 | 37.85 | 38.25 | 1,603 |
| 15 Feb 23 |
38.30000 +0.25 |
38.60 | 38.25 | 38.35 | 1,309 |
| 14 Feb 23 |
38.05000 -0.40 |
38.50 | 38.05 | 38.45 | 728 |
| 13 Feb 23 |
38.45000 -0.25 |
38.90 | 37.75 | 38.90 | 960 |
| 10 Feb 23 |
38.70000 +0.40 |
38.85 | 38.05 | 38.30 | 3,539 |
| 09 Feb 23 |
38.30000 -0.55 |
39.75 | 38.05 | 39.25 | 1,965 |
| 08 Feb 23 |
38.85000 +0.50 |
39.30 | 38.70 | 38.70 | 2,062 |
| 07 Feb 23 |
38.35000 +0.15 |
38.50 | 37.85 | 38.30 | 716 |
| 06 Feb 23 |
38.20000 -0.35 |
38.75 | 37.65 | 38.75 | 1,915 |
| 03 Feb 23 |
38.55000 +0.25 |
38.70 | 38.20 | 38.65 | 1,075 |
| 02 Feb 23 |
38.30000 +0.85 |
38.50 | 37.85 | 37.85 | 2,256 |
| 01 Feb 23 |
37.45000 +0.35 |
37.50 | 37.10 | 37.35 | 1,658 |
| 31 Jan 23 |
37.10000 -0.30 |
37.35 | 36.50 | 37.35 | 3,064 |
| 30 Jan 23 |
37.40000 +0.20 |
37.55 | 36.95 | 37.00 | 821 |
| 27 Jan 23 |
37.20000 -0.25 |
37.75 | 37.10 | 37.50 | 1,101 |
| 26 Jan 23 |
37.45000 +0.05 |
37.75 | 37.25 | 37.40 | 162 |
| 25 Jan 23 |
37.40000 -0.20 |
37.75 | 37.15 | 37.60 | 1,657 |
| 24 Jan 23 |
37.60000 -0.40 |
38.30 | 37.60 | 38.30 | 1,497 |
| 23 Jan 23 |
38.00000 +1.05 |
38.45 | 37.40 | 37.40 | 2,362 |
| 20 Jan 23 |
36.95000 -0.35 |
37.30 | 36.65 | 37.05 | 1,920 |
| 19 Jan 23 |
37.30000 +0.00 |
37.45 | 37.05 | 37.25 | 3,211 |
| 18 Jan 23 |
37.30000 +0.05 |
37.30 | 36.25 | 37.30 | 5,509 |
| 17 Jan 23 |
37.25000 +0.75 |
37.85 | 36.50 | 36.50 | 3,641 |
| 16 Jan 23 |
36.50000 -0.10 |
37.05 | 36.50 | 36.70 | 863 |
| 13 Jan 23 |
36.60000 -0.30 |
36.60 | 36.05 | 36.55 | 3,610 |
| 12 Jan 23 |
36.90000 -0.05 |
36.95 | 36.15 | 36.60 | 2,082 |
| 11 Jan 23 |
36.95000 -0.90 |
37.30 | 35.55 | 37.30 | 5,930 |
| 10 Jan 23 |
37.85000 -0.60 |
38.50 | 37.70 | 38.45 | 1,654 |
| 09 Jan 23 |
38.45000 +1.15 |
38.70 | 37.70 | 37.70 | 2,448 |
| 06 Jan 23 |
37.30000 +0.00 |
37.95 | 36.80 | 37.50 | 2,796 |
| 05 Jan 23 |
37.30000 +0.10 |
37.40 | 36.80 | 37.20 | 2,381 |
| 04 Jan 23 |
37.20000 +0.15 |
37.50 | 37.05 | 37.40 | 545 |
| 03 Jan 23 |
37.05000 +0.65 |
37.70 | 36.50 | 36.50 | 1,426 |
| 02 Jan 23 |
36.40000 +0.10 |
36.75 | 36.25 | 36.55 | 915 |
| 30 Dec 22 |
36.30000 -0.45 |
36.90 | 35.35 | 36.90 | 3,738 |
| 29 Dec 22 |
36.75000 +0.95 |
37.00 | 34.85 | 35.55 | 4,524 |
| 28 Dec 22 |
35.80000 -0.20 |
35.80 | 35.60 | 35.75 | 93 |
| 27 Dec 22 |
36.00000 +0.05 |
36.25 | 35.80 | 36.05 | 1,039 |
| 23 Dec 22 |
35.95000 +1.50 |
36.30 | 34.45 | 34.45 | 3,700 |
| 22 Dec 22 |
34.45000 +0.10 |
34.45 | 34.10 | 34.10 | 489 |
| 21 Dec 22 |
34.35000 +0.05 |
34.75 | 34.10 | 34.75 | 1,213 |
| 20 Dec 22 |
34.30000 -0.20 |
34.60 | 33.80 | 34.30 | 5,478 |
| 19 Dec 22 |
34.50000 +0.10 |
34.60 | 34.05 | 34.45 | 1,919 |
| 16 Dec 22 |
34.40000 +0.40 |
34.45 | 34.10 | 34.25 | 3,320 |
| 15 Dec 22 |
34.00000 -0.90 |
34.95 | 33.70 | 34.95 | 5,391 |
| 14 Dec 22 |
34.90000 -0.45 |
35.95 | 34.90 | 35.50 | 3,723 |
| 13 Dec 22 |
35.35000 -0.95 |
36.80 | 35.25 | 36.40 | 17,622 |
| 12 Dec 22 |
36.30000 -1.15 |
37.70 | 36.30 | 37.70 | 2,323 |
| 09 Dec 22 |
37.45000 -0.35 |
37.95 | 37.45 | 37.95 | 794 |
| 08 Dec 22 |
37.80000 -0.80 |
38.75 | 37.80 | 38.75 | 1,066 |
| 07 Dec 22 |
38.60000 -0.15 |
38.75 | 38.40 | 38.75 | 1,901 |
| 06 Dec 22 |
38.75000 -0.65 |
38.75 | 38.55 | 38.55 | 161 |
| 05 Dec 22 |
39.40000 -0.10 |
39.60 | 39.15 | 39.60 | 1,662 |
| 02 Dec 22 |
39.50000 +0.65 |
39.70 | 38.40 | 38.40 | 2,773 |
| 01 Dec 22 |
38.85000 +0.45 |
38.95 | 38.50 | 38.50 | 2,344 |
| 30 Nov 22 |
38.40000 -0.20 |
38.75 | 38.40 | 38.50 | 1,835 |
| 29 Nov 22 |
38.60000 -0.20 |
38.70 | 38.50 | 38.70 | 457 |
| 28 Nov 22 |
38.80000 +0.05 |
38.85 | 38.50 | 38.55 | 1,038 |
| 25 Nov 22 |
38.75000 -0.25 |
39.20 | 38.50 | 38.55 | 1,267 |
| 24 Nov 22 |
39.00000 +1.00 |
39.00 | 37.75 | 38.40 | 1,577 |
| 23 Nov 22 |
38.00000 +0.30 |
38.00 | 37.15 | 37.15 | 519 |
| 22 Nov 22 |
37.70000 +1.50 |
37.70 | 36.75 | 36.75 | 5,618 |
| 21 Nov 22 |
36.20000 -0.60 |
36.70 | 36.20 | 36.60 | 1,778 |
| 18 Nov 22 |
36.80000 +0.15 |
36.90 | 36.55 | 36.85 | 507 |
| 17 Nov 22 |
36.65000 -0.05 |
36.65 | 36.65 | 36.65 | 85 |
| 16 Nov 22 |
36.70000 +0.00 |
37.05 | 36.30 | 37.05 | 1,667 |
| 15 Nov 22 |
36.70000 -0.25 |
37.20 | 36.70 | 37.20 | 880 |
| 14 Nov 22 |
36.95000 -0.25 |
37.20 | 36.60 | 37.20 | 9,223 |
| 11 Nov 22 |
37.20000 +0.15 |
37.20 | 36.70 | 37.10 | 6,639 |
| 10 Nov 22 |
37.05000 +0.25 |
37.10 | 36.25 | 36.90 | 1,056 |
| 09 Nov 22 |
36.80000 +0.25 |
36.85 | 36.20 | 36.25 | 473 |
| 08 Nov 22 |
36.55000 +0.05 |
36.90 | 36.20 | 36.45 | 545 |
| 07 Nov 22 |
36.50000 +0.40 |
36.65 | 36.00 | 36.65 | 1,104 |
| 04 Nov 22 |
36.10000 -0.50 |
36.65 | 36.10 | 36.65 | 411 |
| 03 Nov 22 |
36.60000 +0.00 |
36.60 | 36.25 | 36.50 | 136 |
| 02 Nov 22 |
36.60000 +0.20 |
37.00 | 36.40 | 36.40 | 271 |
| 01 Nov 22 |
36.40000 -0.15 |
37.05 | 36.00 | 37.05 | 2,895 |
| 31 Oct 22 |
36.55000 +0.25 |
37.00 | 36.35 | 36.90 | 2,029 |
| 28 Oct 22 |
36.30000 -0.10 |
36.75 | 36.10 | 36.10 | 195 |
| 27 Oct 22 |
36.40000 -0.85 |
37.05 | 36.25 | 37.00 | 331 |
| 26 Oct 22 |
37.25000 +0.25 |
37.55 | 37.00 | 37.35 | 557 |
| 25 Oct 22 |
37.00000 +0.65 |
37.20 | 36.50 | 36.80 | 357 |
| 24 Oct 22 |
36.35000 +0.55 |
37.00 | 36.25 | 36.35 | 927 |
| 21 Oct 22 |
35.80000 -0.10 |
35.80 | 35.80 | 35.80 | 83 |
| 20 Oct 22 |
35.90000 -0.40 |
36.70 | 35.90 | 36.25 | 904 |
| 19 Oct 22 |
36.30000 -0.55 |
36.70 | 36.30 | 36.30 | 900 |
| 18 Oct 22 |
36.85000 +0.65 |
37.45 | 35.95 | 36.65 | 3,909 |
| 17 Oct 22 |
36.20000 -1.25 |
36.50 | 35.90 | 36.00 | 3,019 |
| 14 Oct 22 |
37.45000 -0.15 |
37.70 | 37.45 | 37.70 | 680 |
| 13 Oct 22 |
37.60000 +0.45 |
38.15 | 36.95 | 37.70 | 2,141 |
| 12 Oct 22 |
37.15000 -0.50 |
37.80 | 37.15 | 37.15 | 1,201 |
| 11 Oct 22 |
37.65000 +1.05 |
37.65 | 36.50 | 36.95 | 1,297 |
| 10 Oct 22 |
36.60000 -0.70 |
37.80 | 36.60 | 37.00 | 661 |
| 07 Oct 22 |
37.30000 -1.35 |
38.25 | 37.30 | 38.25 | 903 |
| 06 Oct 22 |
38.65000 +0.95 |
38.65 | 37.20 | 37.20 | 3,108 |
| 05 Oct 22 |
37.70000 +0.10 |
37.70 | 37.50 | 37.55 | 111 |
| 04 Oct 22 |
37.60000 -0.40 |
38.20 | 37.50 | 38.00 | 769 |
| 03 Oct 22 |
38.00000 +0.35 |
38.00 | 37.20 | 37.95 | 872 |
| 30 Sep 22 |
37.65000 -0.30 |
38.25 | 37.65 | 38.00 | 1,889 |
| 29 Sep 22 |
37.95000 +0.30 |
38.00 | 37.35 | 37.60 | 602 |
| 28 Sep 22 |
37.65000 -0.85 |
38.10 | 37.40 | 38.10 | 445 |
| 27 Sep 22 |
38.50000 +0.50 |
38.50 | 37.60 | 38.15 | 128 |
| 26 Sep 22 |
38.00000 -0.70 |
38.70 | 38.00 | 38.45 | 1,582 |
| 23 Sep 22 |
38.70000 -0.10 |
39.25 | 38.20 | 38.70 | 4,076 |
| 22 Sep 22 |
38.80000 +1.05 |
38.80 | 37.70 | 38.40 | 668 |
| 21 Sep 22 |
37.75000 -0.50 |
38.60 | 37.75 | 38.20 | 1,902 |
| 20 Sep 22 |
38.25000 -0.25 |
38.40 | 37.80 | 38.40 | 1,510 |
| 19 Sep 22 |
38.50000 +1.15 |
38.50 | 36.50 | 37.75 | 1,160 |
| 16 Sep 22 |
37.35000 -1.80 |
39.15 | 37.35 | 39.05 | 2,346 |
| 15 Sep 22 |
39.15000 +0.15 |
39.70 | 39.15 | 39.60 | 79 |
| 14 Sep 22 |
39.00000 -1.00 |
39.90 | 39.00 | 39.90 | 166 |
| 13 Sep 22 |
40.00000 -0.40 |
40.80 | 39.80 | 40.50 | 595 |
| 12 Sep 22 |
40.40000 +1.00 |
40.40 | 39.10 | 39.10 | 847 |
| 09 Sep 22 |
39.40000 -0.10 |
39.60 | 39.00 | 39.00 | 336 |
| 08 Sep 22 |
39.50000 +0.20 |
39.50 | 38.70 | 39.25 | 49 |
| 07 Sep 22 |
39.30000 +0.00 |
39.40 | 38.70 | 39.25 | 1,503 |
| 06 Sep 22 |
39.30000 +0.00 |
39.80 | 39.15 | 39.20 | 221 |
| 05 Sep 22 |
39.30000 -0.05 |
39.50 | 38.75 | 39.00 | 1,225 |
| 02 Sep 22 |
39.35000 -0.65 |
40.00 | 38.10 | 40.00 | 2,968 |
| 01 Sep 22 |
40.00000 -0.25 |
40.00 | 39.00 | 39.95 | 2,206 |
| 31 Aug 22 |
40.25000 -0.75 |
41.50 | 40.20 | 41.50 | 3,186 |
| 30 Aug 22 |
41.00000 -0.95 |
42.50 | 40.20 | 42.50 | 10,056 |
| 29 Aug 22 |
41.95000 -1.35 |
43.00 | 41.40 | 42.95 | 3,681 |
| 26 Aug 22 |
43.30000 -0.70 |
44.35 | 43.00 | 44.00 | 1,454 |
| 25 Aug 22 |
44.00000 +0.35 |
44.10 | 43.50 | 43.50 | 119 |
| 24 Aug 22 |
43.65000 -0.35 |
44.55 | 43.60 | 44.20 | 2,113 |
| 23 Aug 22 |
44.00000 -0.50 |
44.30 | 43.60 | 43.65 | 648 |
| 22 Aug 22 |
44.50000 +0.55 |
44.60 | 44.00 | 44.00 | 282 |
| 19 Aug 22 |
43.95000 +0.65 |
44.20 | 42.85 | 42.85 | 1,083 |
| 18 Aug 22 |
43.30000 -0.90 |
44.20 | 43.25 | 43.45 | 464 |
| 17 Aug 22 |
44.20000 -0.35 |
44.65 | 43.80 | 44.55 | 984 |
| 16 Aug 22 |
44.55000 +0.15 |
44.55 | 43.85 | 44.00 | 532 |
| 15 Aug 22 |
44.40000 +0.15 |
44.65 | 44.00 | 44.65 | 836 |
| 12 Aug 22 |
44.25000 -0.05 |
44.30 | 44.00 | 44.30 | 838 |
| 11 Aug 22 |
44.30000 -0.40 |
44.40 | 44.00 | 44.00 | 1,090 |
| 10 Aug 22 |
44.70000 +0.80 |
44.85 | 43.30 | 43.85 | 2,193 |
| 09 Aug 22 |
43.90000 +0.10 |
44.15 | 43.50 | 44.15 | 1,219 |
| 08 Aug 22 |
43.80000 -0.45 |
44.30 | 43.75 | 43.75 | 294 |
| 05 Aug 22 |
44.25000 +0.65 |
44.30 | 43.70 | 43.70 | 545 |
| 04 Aug 22 |
43.60000 -0.10 |
44.25 | 43.50 | 43.55 | 671 |
| 03 Aug 22 |
43.70000 -0.60 |
44.25 | 43.55 | 43.80 | 1,530 |
| 02 Aug 22 |
44.30000 +0.00 |
44.35 | 43.55 | 44.25 | 2,067 |
| 01 Aug 22 |
44.30000 -0.20 |
45.30 | 43.70 | 44.50 | 12,956 |
| 29 Jul 22 |
44.50000 +0.00 |
45.45 | 44.50 | 45.00 | 2,481 |
| 28 Jul 22 |
44.50000 +0.70 |
45.40 | 43.80 | 43.80 | 1,326 |
| 27 Jul 22 |
43.80000 +0.00 |
44.20 | 43.45 | 44.20 | 1,294 |
| 26 Jul 22 |
43.80000 +0.00 |
43.80 | 42.50 | 43.10 | 4,285 |
| 25 Jul 22 |
43.80000 +0.25 |
44.25 | 43.00 | 43.60 | 3,980 |
| 22 Jul 22 |
43.55000 +0.75 |
43.70 | 42.15 | 42.15 | 1,639 |
| 21 Jul 22 |
42.80000 +0.35 |
42.80 | 41.80 | 41.80 | 905 |
| 20 Jul 22 |
42.45000 +1.15 |
42.75 | 41.45 | 41.70 | 1,023 |
| 19 Jul 22 |
41.30000 +0.35 |
41.30 | 41.05 | 41.05 | 247 |
| 18 Jul 22 |
40.95000 -0.35 |
41.70 | 40.90 | 41.00 | 1,212 |
| 15 Jul 22 |
41.30000 +0.00 |
41.40 | 38.80 | 40.55 | 6,401 |
| 14 Jul 22 |
41.30000 +0.35 |
42.00 | 41.05 | 41.45 | 605 |
| 13 Jul 22 |
40.95000 -0.05 |
41.80 | 40.95 | 41.50 | 140 |
| 12 Jul 22 |
41.00000 -0.10 |
41.40 | 40.80 | 40.85 | 722 |
| 11 Jul 22 |
41.10000 +0.10 |
41.80 | 41.00 | 41.00 | 728 |
| 08 Jul 22 |
41.00000 -0.60 |
41.65 | 40.10 | 41.65 | 3,788 |
| 07 Jul 22 |
41.60000 +0.10 |
42.50 | 41.60 | 42.20 | 2,157 |
| 06 Jul 22 |
41.50000 +0.30 |
41.85 | 40.70 | 41.50 | 945 |
| 05 Jul 22 |
41.20000 -1.30 |
42.25 | 40.65 | 42.25 | 1,561 |
| 04 Jul 22 |
42.50000 +1.90 |
43.15 | 40.55 | 41.35 | 1,558 |
| 01 Jul 22 |
40.60000 -1.65 |
42.40 | 40.60 | 42.40 | 4,471 |
| 30 Jun 22 |
42.25000 -0.25 |
43.00 | 41.30 | 43.00 | 2,889 |
| 29 Jun 22 |
42.50000 -0.40 |
42.75 | 42.15 | 42.50 | 215 |
| 28 Jun 22 |
42.90000 +0.50 |
43.50 | 42.50 | 42.80 | 1,103 |
| 27 Jun 22 |
42.40000 +0.30 |
43.15 | 41.75 | 42.10 | 1,412 |
| 24 Jun 22 |
42.10000 +0.60 |
42.60 | 41.80 | 42.20 | 624 |
| 23 Jun 22 |
41.50000 +1.15 |
41.50 | 40.10 | 40.10 | 1,136 |
| 22 Jun 22 |
40.35000 +0.20 |
40.80 | 39.80 | 40.15 | 1,673 |
| 21 Jun 22 |
40.15000 +0.50 |
40.25 | 39.20 | 39.30 | 1,766 |
| 20 Jun 22 |
39.65000 +0.05 |
39.70 | 38.95 | 39.20 | 1,883 |
| 17 Jun 22 |
39.60000 -0.20 |
41.10 | 39.60 | 40.35 | 14,537 |
| 16 Jun 22 |
39.80000 -0.85 |
40.35 | 39.60 | 40.35 | 1,792 |
| 15 Jun 22 |
40.65000 +0.05 |
41.30 | 40.00 | 41.30 | 2,217 |
| 14 Jun 22 |
40.60000 -1.25 |
41.20 | 40.45 | 41.20 | 1,661 |
| 13 Jun 22 |
41.85000 -0.25 |
42.00 | 41.10 | 42.00 | 1,304 |
| 10 Jun 22 |
42.10000 -1.30 |
43.00 | 42.10 | 43.00 | 577 |
| 09 Jun 22 |
43.40000 -0.20 |
43.90 | 42.85 | 43.60 | 2,585 |
| 08 Jun 22 |
43.60000 -0.10 |
43.60 | 43.10 | 43.30 | 1,295 |
| 07 Jun 22 |
43.70000 +1.30 |
44.00 | 42.65 | 43.05 | 2,319 |
| 06 Jun 22 |
42.40000 -0.15 |
42.90 | 42.35 | 42.90 | 1,071 |
| 03 Jun 22 |
42.55000 -1.00 |
43.55 | 42.35 | 43.55 | 1,722 |
| 02 Jun 22 |
43.55000 +0.90 |
43.55 | 42.35 | 43.40 | 1,823 |
| 01 Jun 22 |
42.65000 +0.85 |
43.50 | 42.05 | 42.05 | 2,716 |
| 31 May 22 |
41.80000 -3.95 |
45.65 | 41.80 | 45.65 | 25,061 |
| 30 May 22 |
45.75000 -0.10 |
46.95 | 45.75 | 46.95 | 2,570 |
| 27 May 22 |
45.85000 +2.40 |
46.60 | 43.40 | 43.40 | 6,699 |
| 26 May 22 |
43.45000 +0.30 |
43.50 | 43.15 | 43.50 | 679 |
| 25 May 22 |
43.15000 +0.80 |
43.15 | 42.20 | 42.30 | 3,392 |
| 24 May 22 |
42.35000 +0.75 |
42.55 | 41.90 | 42.00 | 561 |
| 23 May 22 |
41.60000 +0.00 |
42.60 | 41.40 | 42.25 | 4,357 |
| 20 May 22 |
41.60000 -0.45 |
42.20 | 41.60 | 42.05 | 476 |
| 19 May 22 |
42.05000 -0.30 |
42.45 | 41.55 | 41.85 | 2,216 |
| 18 May 22 |
42.35000 -0.15 |
42.60 | 42.20 | 42.50 | 1,559 |
| 17 May 22 |
42.50000 -0.60 |
43.15 | 42.35 | 43.00 | 4,109 |
| 16 May 22 |
43.10000 -0.20 |
43.85 | 43.05 | 43.85 | 552 |
| 13 May 22 |
43.30000 +1.25 |
43.65 | 42.70 | 43.00 | 2,702 |
| 12 May 22 |
42.05000 +0.40 |
42.55 | 41.50 | 42.50 | 2,659 |
| 11 May 22 |
41.65000 +0.25 |
41.75 | 40.95 | 41.00 | 4,061 |
| 10 May 22 |
41.40000 +0.55 |
41.45 | 40.25 | 40.25 | 1,394 |
| 09 May 22 |
40.85000 -1.75 |
42.50 | 40.70 | 42.50 | 10,521 |
| 06 May 22 |
42.60000 +0.00 |
42.85 | 41.90 | 42.30 | 2,796 |
| 05 May 22 |
42.60000 -0.05 |
43.15 | 42.25 | 43.15 | 2,901 |
| 04 May 22 |
42.65000 -0.40 |
43.45 | 42.30 | 43.15 | 5,068 |
| 03 May 22 |
43.05000 -1.20 |
44.20 | 42.80 | 43.60 | 3,453 |
| 02 May 22 |
44.25000 +0.65 |
44.35 | 43.45 | 43.95 | 1,657 |
| 29 Apr 22 |
43.60000 -0.40 |
44.20 | 43.40 | 44.10 | 2,201 |
| 28 Apr 22 |
44.00000 -0.55 |
44.50 | 43.50 | 44.50 | 1,867 |
| 27 Apr 22 |
44.55000 +0.30 |
44.55 | 43.55 | 44.55 | 8,947 |
| 26 Apr 22 |
44.25000 +0.35 |
44.90 | 43.90 | 43.90 | 6,237 |
| 25 Apr 22 |
43.90000 -0.45 |
44.40 | 43.40 | 44.20 | 4,681 |
| 22 Apr 22 |
44.35000 -0.15 |
44.95 | 44.10 | 44.50 | 4,463 |
| 21 Apr 22 |
44.50000 +0.70 |
44.60 | 43.85 | 44.50 | 2,825 |
| 20 Apr 22 |
43.80000 +1.10 |
44.75 | 42.90 | 42.90 | 10,069 |
| 19 Apr 22 |
42.70000 +0.20 |
42.90 | 42.10 | 42.50 | 4,911 |
| 14 Apr 22 |
42.50000 -4.30 |
45.00 | 42.10 | 44.45 | 34,842 |
| 13 Apr 22 |
46.80000 -0.85 |
47.65 | 46.25 | 47.65 | 4,059 |
| 12 Apr 22 |
47.65000 -1.15 |
48.85 | 47.65 | 48.85 | 2,078 |
| 11 Apr 22 |
48.80000 -0.50 |
49.35 | 48.10 | 49.30 | 4,151 |
| 08 Apr 22 |
49.30000 +0.05 |
50.90 | 48.90 | 49.00 | 1,992 |
| 07 Apr 22 |
49.25000 +0.30 |
49.45 | 48.40 | 49.20 | 2,458 |
| 06 Apr 22 |
48.95000 -0.75 |
49.40 | 48.10 | 49.40 | 1,236 |
| 05 Apr 22 |
49.70000 +0.10 |
50.20 | 48.75 | 50.10 | 5,203 |
| 04 Apr 22 |
49.60000 +1.10 |
49.65 | 48.55 | 49.00 | 2,843 |
| 01 Apr 22 |
48.50000 -0.35 |
49.50 | 48.50 | 49.50 | 717 |
| 31 Mar 22 |
48.85000 -0.85 |
50.30 | 48.35 | 49.55 | 3,205 |
| 30 Mar 22 |
49.70000 -0.10 |
50.10 | 48.75 | 48.75 | 7,575 |
| 29 Mar 22 |
49.80000 +2.50 |
49.80 | 47.65 | 48.00 | 7,895 |
| 28 Mar 22 |
47.30000 -1.00 |
48.30 | 46.80 | 48.30 | 5,494 |
| 25 Mar 22 |
48.30000 +0.80 |
48.30 | 47.20 | 48.30 | 7,952 |
| 24 Mar 22 |
47.50000 -0.25 |
47.70 | 47.00 | 47.55 | 4,284 |
| 23 Mar 22 |
47.75000 -0.35 |
48.30 | 47.00 | 48.30 | 3,801 |
| 22 Mar 22 |
48.10000 -0.50 |
48.60 | 47.70 | 48.45 | 2,409 |
| 21 Mar 22 |
48.60000 -0.55 |
48.90 | 47.40 | 48.50 | 3,550 |
| 18 Mar 22 |
49.15000 +1.45 |
49.15 | 46.75 | 47.00 | 6,061 |
| 17 Mar 22 |
47.70000 +0.20 |
49.05 | 47.05 | 47.30 | 5,673 |
| 16 Mar 22 |
47.50000 +2.00 |
47.95 | 46.00 | 46.40 | 4,545 |
| 15 Mar 22 |
45.50000 -0.65 |
46.10 | 44.95 | 46.10 | 2,039 |
| 14 Mar 22 |
46.15000 +0.85 |
46.55 | 44.70 | 44.70 | 4,421 |
| 11 Mar 22 |
45.30000 +0.10 |
45.95 | 44.80 | 45.00 | 15,706 |
| 10 Mar 22 |
45.20000 -1.50 |
46.80 | 45.05 | 46.80 | 4,605 |
| 09 Mar 22 |
46.70000 +1.40 |
47.10 | 45.75 | 46.30 | 6,265 |
| 08 Mar 22 |
45.30000 -0.25 |
46.30 | 44.60 | 45.85 | 5,364 |
| 07 Mar 22 |
45.55000 +0.15 |
45.90 | 43.50 | 44.30 | 8,222 |
| 04 Mar 22 |
45.40000 -1.10 |
47.10 | 45.10 | 46.80 | 3,721 |
| 03 Mar 22 |
46.50000 -2.10 |
48.60 | 46.50 | 48.60 | 5,217 |
| 02 Mar 22 |
48.60000 +0.75 |
49.55 | 47.40 | 47.85 | 5,200 |
| 01 Mar 22 |
47.85000 +0.45 |
48.10 | 47.00 | 47.90 | 1,424 |
| 28 Feb 22 |
47.40000 +0.70 |
47.60 | 45.60 | 46.35 | 3,087 |
| 25 Feb 22 |
46.70000 +1.45 |
47.55 | 45.00 | 47.55 | 1,724 |
| 24 Feb 22 |
45.25000 -0.10 |
45.75 | 43.65 | 44.80 | 2,772 |
| 23 Feb 22 |
45.35000 +0.15 |
45.60 | 44.90 | 45.10 | 2,359 |
| 22 Feb 22 |
45.20000 -0.80 |
45.90 | 45.00 | 45.00 | 4,777 |
| 21 Feb 22 |
46.00000 -1.65 |
47.50 | 45.35 | 47.50 | 5,740 |
| 18 Feb 22 |
47.65000 -0.35 |
48.90 | 46.75 | 48.60 | 5,796 |
| 17 Feb 22 |
48.00000 -1.50 |
49.30 | 48.00 | 49.30 | 2,656 |
| 16 Feb 22 |
49.50000 +0.85 |
49.50 | 48.55 | 49.00 | 3,590 |
| 15 Feb 22 |
48.65000 +1.20 |
49.20 | 47.80 | 47.90 | 1,224 |
| 14 Feb 22 |
47.45000 -1.50 |
48.70 | 47.25 | 48.70 | 2,727 |
| 11 Feb 22 |
48.95000 +0.15 |
49.35 | 48.50 | 48.60 | 7,519 |
| 10 Feb 22 |
48.80000 -0.20 |
49.00 | 48.55 | 48.95 | 840 |
| 09 Feb 22 |
49.00000 +0.85 |
49.30 | 48.35 | 48.90 | 1,933 |
| 08 Feb 22 |
48.15000 -1.25 |
50.00 | 48.00 | 50.00 | 10,502 |
| 07 Feb 22 |
49.40000 +0.00 |
49.65 | 48.75 | 49.10 | 4,559 |
| 04 Feb 22 |
49.40000 +0.45 |
49.40 | 48.35 | 49.25 | 2,939 |
| 03 Feb 22 |
48.95000 +0.50 |
49.15 | 48.20 | 48.25 | 3,611 |
| 02 Feb 22 |
48.45000 -0.65 |
49.00 | 48.25 | 49.00 | 5,681 |
| 01 Feb 22 |
49.10000 +0.10 |
49.40 | 48.80 | 49.00 | 6,209 |
| 31 Jan 22 |
49.00000 +0.15 |
49.95 | 48.60 | 48.75 | 4,242 |
| 28 Jan 22 |
48.85000 -0.15 |
49.70 | 48.70 | 49.00 | 5,483 |
| 27 Jan 22 |
49.00000 +0.80 |
49.25 | 48.65 | 49.25 | 2,040 |
| 26 Jan 22 |
48.20000 +0.65 |
48.55 | 47.00 | 47.00 | 993 |
| 25 Jan 22 |
47.55000 +0.05 |
47.85 | 46.90 | 47.10 | 1,148 |
| 24 Jan 22 |
47.50000 -2.35 |
50.10 | 46.95 | 50.10 | 10,449 |
| 21 Jan 22 |
49.85000 -0.25 |
50.10 | 48.60 | 49.10 | 5,837 |
| 20 Jan 22 |
50.10000 +0.00 |
50.10 | 49.45 | 49.50 | 1,010 |
| 19 Jan 22 |
50.10000 -0.10 |
50.20 | 49.50 | 50.20 | 2,275 |
| 18 Jan 22 |
50.20000 -0.80 |
50.50 | 49.50 | 50.50 | 11,002 |
| 17 Jan 22 |
51.00000 +0.00 |
51.00 | 50.50 | 50.50 | 9,073 |
| 14 Jan 22 |
51.00000 +0.40 |
51.70 | 50.70 | 51.00 | 17,031 |
| 13 Jan 22 |
50.60000 -0.60 |
51.40 | 50.60 | 51.20 | 1,128 |
| 12 Jan 22 |
51.20000 +0.10 |
51.30 | 50.50 | 51.30 | 2,259 |
| 11 Jan 22 |
51.10000 -1.70 |
53.20 | 50.70 | 53.20 | 5,309 |
| 10 Jan 22 |
52.80000 +0.30 |
53.10 | 51.50 | 53.10 | 1,305 |
| 07 Jan 22 |
52.50000 -1.60 |
54.00 | 51.60 | 54.00 | 4,379 |
| 06 Jan 22 |
54.10000 +0.10 |
54.10 | 53.50 | 54.00 | 1,594 |
| 05 Jan 22 |
54.00000 -0.20 |
54.50 | 53.70 | 54.40 | 2,325 |
| 04 Jan 22 |
54.20000 +0.10 |
54.40 | 53.50 | 53.50 | 2,137 |
| 03 Jan 22 |
54.10000 +0.00 |
54.70 | 53.50 | 54.70 | 2,049 |
| 30 Dec 21 |
54.10000 -0.50 |
54.40 | 53.70 | 54.40 | 2,733 |
| 29 Dec 21 |
54.60000 +0.10 |
54.90 | 53.60 | 54.80 | 2,167 |
| 28 Dec 21 |
54.50000 +0.10 |
55.80 | 54.20 | 54.50 | 3,292 |
| 27 Dec 21 |
54.40000 +0.70 |
54.40 | 53.40 | 54.10 | 3,279 |
| 23 Dec 21 |
53.70000 +0.10 |
54.50 | 52.90 | 53.80 | 6,853 |
| 22 Dec 21 |
53.60000 +1.00 |
53.60 | 52.60 | 52.70 | 1,146 |
| 21 Dec 21 |
52.60000 +1.10 |
52.60 | 51.50 | 51.90 | 7,398 |
| 20 Dec 21 |
51.50000 -1.40 |
52.40 | 51.50 | 52.40 | 11,179 |
| 17 Dec 21 |
52.90000 -0.10 |
53.10 | 52.40 | 52.40 | 6,105 |
| 16 Dec 21 |
53.00000 +0.30 |
53.30 | 52.50 | 52.90 | 3,536 |
| 15 Dec 21 |
52.70000 -0.10 |
52.80 | 52.50 | 52.50 | 1,391 |
| 14 Dec 21 |
52.80000 -0.20 |
53.30 | 52.50 | 52.80 | 6,608 |
| 13 Dec 21 |
53.00000 +0.80 |
53.20 | 52.20 | 52.20 | 7,619 |
| 10 Dec 21 |
52.20000 +0.20 |
52.70 | 52.00 | 52.60 | 1,182 |
| 09 Dec 21 |
52.00000 -0.20 |
52.70 | 52.00 | 52.00 | 2,319 |
| 08 Dec 21 |
52.20000 -0.20 |
52.80 | 52.10 | 52.70 | 1,579 |
| 07 Dec 21 |
52.40000 +0.20 |
53.00 | 52.00 | 52.50 | 3,191 |
| 06 Dec 21 |
52.20000 -0.30 |
52.60 | 51.30 | 52.60 | 7,226 |
| 03 Dec 21 |
52.50000 +1.00 |
53.00 | 51.70 | 53.00 | 4,775 |
| 02 Dec 21 |
51.50000 -1.40 |
53.00 | 51.50 | 51.80 | 11,648 |
| 01 Dec 21 |
52.90000 +1.00 |
53.30 | 51.80 | 52.40 | 7,604 |
| 30 Nov 21 |
51.90000 +0.80 |
52.20 | 50.30 | 50.30 | 14,415 |
| 29 Nov 21 |
51.10000 +0.10 |
52.40 | 50.80 | 52.20 | 6,335 |
| 26 Nov 21 |
51.00000 +1.30 |
52.50 | 49.50 | 49.55 | 14,383 |
| 25 Nov 21 |
49.70000 -2.50 |
52.20 | 49.50 | 52.20 | 17,358 |
| 24 Nov 21 |
52.20000 -8.70 |
53.50 | 51.00 | 52.00 | 29,221 |
| 23 Nov 21 |
60.90000 -1.40 |
62.10 | 60.10 | 62.10 | 3,523 |
| 22 Nov 21 |
62.30000 -1.30 |
63.90 | 62.30 | 63.90 | 1,840 |
| 19 Nov 21 |
63.60000 +1.30 |
64.30 | 62.30 | 62.50 | 5,478 |
| 18 Nov 21 |
62.30000 -0.20 |
63.10 | 62.10 | 63.00 | 4,653 |
| 17 Nov 21 |
62.50000 -0.80 |
63.60 | 62.50 | 63.40 | 2,554 |
| 16 Nov 21 |
63.30000 -0.30 |
63.80 | 63.30 | 63.40 | 902 |
| 15 Nov 21 |
63.60000 -0.10 |
63.70 | 63.10 | 63.60 | 776 |
| 12 Nov 21 |
63.70000 +1.30 |
63.70 | 62.80 | 62.80 | 3,756 |
| 11 Nov 21 |
62.40000 +0.80 |
62.40 | 61.10 | 61.30 | 1,932 |
| 10 Nov 21 |
61.60000 -0.30 |
62.60 | 61.20 | 62.00 | 2,006 |
| 09 Nov 21 |
61.90000 +0.10 |
62.20 | 61.30 | 61.70 | 1,975 |
| 08 Nov 21 |
61.80000 -0.30 |
62.50 | 61.10 | 62.50 | 2,024 |
| 05 Nov 21 |
62.10000 -0.30 |
63.70 | 62.00 | 62.50 | 6,128 |
| 04 Nov 21 |
62.40000 +1.00 |
62.80 | 61.50 | 61.60 | 3,523 |
| 03 Nov 21 |
61.40000 +0.10 |
61.60 | 59.60 | 61.60 | 9,056 |
| 02 Nov 21 |
61.30000 -2.60 |
64.00 | 61.00 | 63.90 | 40,357 |
| 01 Nov 21 |
63.90000 -0.60 |
64.60 | 63.90 | 64.50 | 2,359 |
| 29 Oct 21 |
64.50000 -0.10 |
65.30 | 64.50 | 65.10 | 609 |
| 28 Oct 21 |
64.60000 -0.20 |
65.10 | 63.90 | 64.80 | 3,980 |
| 27 Oct 21 |
64.80000 +0.00 |
64.90 | 64.00 | 64.80 | 1,344 |
| 26 Oct 21 |
64.80000 +0.20 |
65.50 | 64.50 | 65.00 | 2,532 |
| 25 Oct 21 |
64.60000 -0.40 |
65.00 | 64.00 | 64.50 | 1,927 |
| 22 Oct 21 |
65.00000 +1.00 |
65.00 | 63.90 | 64.00 | 2,676 |
| 21 Oct 21 |
64.00000 +0.00 |
64.80 | 63.40 | 63.80 | 8,447 |
| 20 Oct 21 |
64.00000 +0.00 |
64.00 | 63.80 | 63.90 | 2,217 |
| 19 Oct 21 |
64.00000 +0.00 |
65.00 | 63.60 | 64.00 | 14,266 |
| 18 Oct 21 |
64.00000 +0.00 |
64.20 | 63.50 | 64.00 | 2,140 |
| 15 Oct 21 |
64.00000 +0.40 |
65.00 | 63.60 | 64.10 | 9,411 |
| 14 Oct 21 |
63.60000 +0.20 |
63.80 | 63.30 | 63.40 | 4,992 |
| 13 Oct 21 |
63.40000 +0.10 |
63.50 | 62.70 | 62.80 | 11,532 |
| 12 Oct 21 |
63.30000 +0.40 |
63.30 | 62.50 | 62.50 | 3,106 |
| 11 Oct 21 |
62.90000 +0.00 |
63.00 | 61.50 | 62.30 | 1,844 |
| 08 Oct 21 |
62.90000 -0.40 |
63.80 | 62.60 | 62.80 | 4,918 |
| 07 Oct 21 |
63.30000 +0.30 |
63.70 | 62.70 | 63.00 | 3,023 |
| 06 Oct 21 |
63.00000 -0.80 |
63.90 | 62.20 | 63.80 | 4,267 |
| 05 Oct 21 |
63.80000 -1.50 |
65.40 | 63.00 | 65.20 | 5,487 |
| 04 Oct 21 |
65.30000 -0.80 |
66.30 | 65.30 | 66.30 | 1,026 |
| 01 Oct 21 |
66.10000 -1.00 |
67.80 | 65.70 | 67.40 | 1,337 |
| 30 Sep 21 |
67.10000 +1.80 |
69.70 | 65.30 | 65.50 | 9,581 |
| 29 Sep 21 |
65.30000 -1.70 |
66.90 | 65.30 | 66.90 | 4,054 |
| 28 Sep 21 |
67.00000 -0.40 |
67.90 | 66.40 | 67.90 | 4,027 |
| 27 Sep 21 |
67.40000 -0.20 |
68.60 | 66.30 | 67.60 | 17,917 |
| 24 Sep 21 |
67.60000 -1.40 |
68.80 | 67.40 | 68.30 | 3,296 |
| 23 Sep 21 |
69.00000 +0.80 |
70.50 | 69.00 | 69.00 | 1,755 |
| 22 Sep 21 |
68.20000 +0.70 |
68.70 | 67.40 | 67.70 | 1,252 |
| 21 Sep 21 |
67.50000 -0.10 |
68.40 | 67.00 | 67.80 | 1,664 |
| 20 Sep 21 |
67.60000 -1.60 |
68.70 | 66.90 | 68.70 | 6,179 |
| 17 Sep 21 |
69.20000 -0.30 |
71.60 | 69.20 | 70.70 | 2,911 |
| 16 Sep 21 |
69.50000 -0.40 |
70.30 | 69.50 | 70.20 | 829 |
| 15 Sep 21 |
69.90000 +0.20 |
70.30 | 69.20 | 70.10 | 1,167 |
| 14 Sep 21 |
69.70000 +0.00 |
70.30 | 69.20 | 69.90 | 846 |
| 13 Sep 21 |
69.70000 -1.10 |
71.30 | 69.50 | 70.60 | 834 |
| 10 Sep 21 |
70.80000 -0.50 |
71.30 | 70.70 | 71.00 | 240 |
| 09 Sep 21 |
71.30000 -1.20 |
72.40 | 70.90 | 72.20 | 699 |
| 08 Sep 21 |
72.50000 +0.30 |
72.50 | 71.50 | 72.20 | 1,102 |
| 07 Sep 21 |
72.20000 -0.20 |
72.70 | 72.00 | 72.00 | 1,872 |
| 06 Sep 21 |
72.40000 -0.30 |
72.90 | 71.80 | 72.90 | 218 |
| 03 Sep 21 |
72.70000 -1.30 |
73.30 | 72.10 | 73.20 | 1,826 |
| 02 Sep 21 |
74.00000 +1.60 |
74.00 | 72.30 | 72.50 | 3,597 |
| 01 Sep 21 |
72.40000 +0.50 |
73.00 | 71.80 | 72.90 | 609 |
| 31 Aug 21 |
71.90000 +0.40 |
73.30 | 71.50 | 71.60 | 1,314 |
| 30 Aug 21 |
71.50000 +0.40 |
72.30 | 71.00 | 71.20 | 1,909 |
| 27 Aug 21 |
71.10000 -2.50 |
73.20 | 69.60 | 73.20 | 7,066 |
| 26 Aug 21 |
73.60000 -0.50 |
74.20 | 73.20 | 73.80 | 1,693 |
| 25 Aug 21 |
74.10000 +0.50 |
74.40 | 73.40 | 73.60 | 1,022 |
| 24 Aug 21 |
73.60000 +0.00 |
74.40 | 73.60 | 74.00 | 1,708 |
| 23 Aug 21 |
73.60000 +1.10 |
73.60 | 72.50 | 72.70 | 850 |
| 20 Aug 21 |
72.50000 +0.00 |
73.40 | 72.50 | 73.40 | 354 |
| 19 Aug 21 |
72.50000 -0.60 |
73.40 | 72.50 | 73.10 | 5,349 |
| 18 Aug 21 |
73.10000 +0.20 |
73.70 | 73.00 | 73.50 | 2,486 |
| 17 Aug 21 |
72.90000 -0.80 |
73.70 | 72.70 | 72.80 | 972 |
| 16 Aug 21 |
73.70000 +0.50 |
74.50 | 72.40 | 73.70 | 1,908 |
| 13 Aug 21 |
73.20000 -2.30 |
75.20 | 73.20 | 74.70 | 800 |
| 12 Aug 21 |
75.50000 +0.70 |
75.80 | 74.80 | 74.80 | 3,045 |
| 11 Aug 21 |
74.80000 +0.30 |
75.50 | 74.50 | 74.80 | 1,250 |
| 10 Aug 21 |
74.50000 -1.10 |
76.30 | 73.70 | 75.50 | 4,185 |
| 09 Aug 21 |
75.60000 -0.70 |
76.10 | 75.20 | 75.80 | 897 |
| 06 Aug 21 |
76.30000 +1.80 |
76.30 | 74.10 | 74.10 | 2,806 |
| 05 Aug 21 |
74.50000 -0.10 |
74.90 | 73.70 | 73.70 | 1,463 |
| 04 Aug 21 |
74.60000 -1.00 |
75.90 | 74.20 | 75.90 | 1,086 |
| 03 Aug 21 |
75.60000 +1.80 |
75.60 | 73.60 | 73.80 | 3,053 |
| 02 Aug 21 |
73.80000 -1.40 |
75.30 | 73.60 | 75.30 | 1,400 |
| 30 Jul 21 |
75.20000 +0.60 |
75.40 | 74.10 | 74.10 | 2,179 |
| 29 Jul 21 |
74.60000 -1.10 |
75.00 | 73.40 | 75.00 | 3,762 |
| 28 Jul 21 |
75.70000 +0.70 |
75.80 | 74.50 | 75.00 | 1,777 |
| 27 Jul 21 |
75.00000 -1.00 |
75.70 | 74.60 | 75.70 | 1,280 |
| 26 Jul 21 |
76.00000 -1.60 |
77.90 | 74.30 | 77.90 | 2,476 |
| 23 Jul 21 |
77.60000 +3.00 |
77.60 | 75.60 | 75.60 | 2,946 |
| 22 Jul 21 |
74.60000 +1.20 |
74.80 | 73.70 | 73.80 | 1,593 |
| 21 Jul 21 |
73.40000 -0.20 |
73.90 | 72.80 | 73.90 | 6,101 |
| 20 Jul 21 |
73.60000 +0.40 |
73.80 | 73.00 | 73.80 | 6,351 |
| 19 Jul 21 |
73.20000 -0.20 |
73.70 | 73.10 | 73.30 | 1,851 |
| 16 Jul 21 |
73.40000 -0.10 |
74.40 | 73.40 | 74.40 | 5,774 |
| 15 Jul 21 |
73.50000 -3.50 |
75.50 | 72.10 | 75.50 | 11,515 |
| 14 Jul 21 |
77.00000 -0.20 |
77.30 | 76.80 | 77.00 | 468 |
| 13 Jul 21 |
77.20000 +0.40 |
77.90 | 76.80 | 76.90 | 1,211 |
| 12 Jul 21 |
76.80000 +0.00 |
78.20 | 76.20 | 76.50 | 1,993 |
| 09 Jul 21 |
76.80000 +1.90 |
76.80 | 74.60 | 74.60 | 1,905 |
| 08 Jul 21 |
74.90000 -3.70 |
78.70 | 74.20 | 78.00 | 5,420 |
| 07 Jul 21 |
78.60000 +0.10 |
78.80 | 77.90 | 78.10 | 2,843 |
| 06 Jul 21 |
78.50000 +0.30 |
78.50 | 78.00 | 78.30 | 1,854 |
| 05 Jul 21 |
78.20000 -0.30 |
78.50 | 77.70 | 78.50 | 807 |
| 02 Jul 21 |
78.50000 -0.40 |
78.90 | 78.00 | 78.40 | 1,571 |
| 01 Jul 21 |
78.90000 +0.50 |
78.90 | 77.30 | 77.90 | 8,673 |
| 30 Jun 21 |
78.40000 +0.40 |
78.40 | 77.90 | 78.00 | 2,919 |
| 29 Jun 21 |
78.00000 -0.80 |
78.60 | 78.00 | 78.10 | 3,664 |
| 28 Jun 21 |
78.80000 +0.80 |
78.80 | 77.40 | 78.00 | 3,295 |
| 25 Jun 21 |
78.00000 +1.50 |
78.20 | 76.50 | 76.50 | 5,790 |
| 24 Jun 21 |
76.50000 -0.20 |
77.10 | 76.10 | 76.10 | 3,746 |
| 23 Jun 21 |
76.70000 -0.10 |
77.60 | 75.60 | 76.30 | 4,907 |
| 22 Jun 21 |
76.80000 +2.80 |
77.50 | 74.70 | 75.50 | 6,986 |
| 21 Jun 21 |
74.00000 -0.10 |
74.20 | 71.70 | 73.30 | 5,087 |
| 18 Jun 21 |
74.10000 -0.40 |
75.30 | 74.10 | 74.60 | 9,095 |
| 17 Jun 21 |
74.50000 +0.50 |
74.50 | 74.00 | 74.00 | 3,405 |
| 16 Jun 21 |
74.00000 +0.40 |
74.50 | 73.60 | 73.90 | 11,119 |
| 15 Jun 21 |
73.60000 +1.50 |
73.90 | 72.80 | 72.90 | 2,050 |
| 14 Jun 21 |
72.10000 -0.60 |
73.00 | 71.50 | 72.10 | 2,874 |
| 11 Jun 21 |
72.70000 -1.10 |
73.60 | 72.70 | 73.30 | 1,713 |
| 10 Jun 21 |
73.80000 +1.80 |
73.80 | 72.60 | 72.60 | 1,092 |
| 09 Jun 21 |
72.00000 +0.60 |
72.20 | 71.70 | 71.70 | 1,288 |
| 08 Jun 21 |
71.40000 +0.30 |
71.60 | 69.20 | 71.10 | 7,076 |
| 07 Jun 21 |
71.10000 +0.00 |
71.60 | 70.40 | 71.50 | 5,450 |
| 04 Jun 21 |
71.10000 +0.40 |
71.60 | 70.90 | 71.00 | 2,402 |
| 03 Jun 21 |
70.70000 -2.90 |
73.30 | 70.00 | 72.50 | 4,067 |
| 02 Jun 21 |
73.60000 +0.80 |
73.90 | 72.60 | 72.70 | 1,678 |
| 01 Jun 21 |
72.80000 -0.70 |
74.40 | 72.80 | 74.20 | 1,141 |
| 31 May 21 |
73.50000 -0.70 |
74.60 | 73.30 | 74.60 | 1,298 |
| 28 May 21 |
74.20000 -0.20 |
74.30 | 73.70 | 74.00 | 4,596 |
| 27 May 21 |
74.40000 +0.40 |
74.90 | 74.00 | 74.10 | 9,478 |
| 26 May 21 |
74.00000 -0.90 |
74.80 | 74.00 | 74.50 | 1,283 |
| 25 May 21 |
74.90000 +0.70 |
75.50 | 74.70 | 74.90 | 1,542 |
| 21 May 21 |
74.20000 -0.80 |
75.50 | 74.20 | 74.50 | 2,595 |
| 20 May 21 |
75.00000 +1.20 |
76.40 | 74.10 | 74.90 | 3,578 |
| 19 May 21 |
73.80000 -0.50 |
74.90 | 73.20 | 74.70 | 4,580 |
| 18 May 21 |
74.30000 +0.30 |
74.90 | 73.60 | 74.00 | 935 |
| 17 May 21 |
74.00000 +1.00 |
74.40 | 73.00 | 73.00 | 7,741 |
| 14 May 21 |
73.00000 +2.00 |
73.00 | 71.00 | 71.50 | 4,641 |
| 13 May 21 |
71.00000 -2.90 |
73.90 | 70.10 | 73.50 | 4,742 |
| 12 May 21 |
73.90000 -0.40 |
74.50 | 73.60 | 74.00 | 3,319 |
| 11 May 21 |
74.30000 -0.10 |
74.30 | 71.40 | 74.00 | 12,541 |
| 10 May 21 |
74.40000 -0.60 |
75.00 | 73.20 | 75.00 | 4,579 |
| 07 May 21 |
75.00000 +2.50 |
75.00 | 73.00 | 73.00 | 7,145 |
| 06 May 21 |
72.50000 -0.60 |
73.00 | 71.80 | 72.20 | 17,909 |
| 05 May 21 |
73.10000 -0.10 |
73.40 | 72.90 | 73.10 | 8,328 |
| 04 May 21 |
73.20000 -0.10 |
74.00 | 72.90 | 73.00 | 6,263 |
| 03 May 21 |
73.30000 -0.10 |
73.90 | 72.90 | 73.10 | 4,456 |
| 30 Apr 21 |
73.40000 +0.10 |
73.90 | 72.60 | 72.70 | 2,315 |
| 29 Apr 21 |
73.30000 +0.30 |
73.30 | 72.10 | 73.00 | 4,308 |
| 28 Apr 21 |
73.00000 -0.40 |
73.80 | 72.80 | 73.80 | 5,755 |
| 27 Apr 21 |
73.40000 +1.50 |
73.80 | 71.70 | 72.10 | 6,629 |
| 26 Apr 21 |
71.90000 +1.40 |
72.40 | 70.70 | 71.10 | 4,767 |
| 23 Apr 21 |
70.50000 +0.80 |
70.50 | 69.40 | 69.90 | 30,253 |
| 22 Apr 21 |
69.70000 +0.80 |
69.80 | 68.70 | 68.80 | 17,980 |
| 21 Apr 21 |
68.90000 +0.40 |
69.00 | 68.40 | 68.70 | 12,255 |
| 20 Apr 21 |
68.50000 -0.50 |
69.20 | 68.50 | 69.20 | 5,044 |
| 19 Apr 21 |
69.00000 +0.50 |
69.30 | 68.50 | 68.50 | 34,000 |
| 16 Apr 21 |
68.50000 +0.60 |
68.90 | 67.90 | 68.00 | 21,681 |
| 15 Apr 21 |
67.90000 +2.30 |
68.20 | 66.90 | 67.40 | 101,883 |
| 14 Apr 21 |
65.60000 -1.40 |
67.00 | 65.60 | 66.60 | 5,836 |
| 13 Apr 21 |
67.00000 +0.60 |
67.00 | 66.50 | 67.00 | 3,164 |
| 12 Apr 21 |
66.40000 -0.30 |
67.40 | 66.40 | 66.60 | 5,676 |
| 09 Apr 21 |
66.70000 +0.60 |
66.70 | 66.00 | 66.40 | 1,721 |
| 08 Apr 21 |
66.10000 +0.30 |
66.70 | 65.60 | 66.70 | 1,159 |
| 07 Apr 21 |
65.80000 -1.20 |
67.10 | 65.20 | 66.60 | 3,344 |
| 06 Apr 21 |
67.00000 +2.90 |
67.40 | 64.50 | 65.10 | 18,732 |
| 01 Apr 21 |
64.10000 -0.50 |
65.60 | 64.10 | 65.60 | 3,084 |
| 31 Mar 21 |
64.60000 -0.20 |
65.40 | 64.00 | 64.40 | 6,237 |
| 30 Mar 21 |
64.80000 +1.00 |
65.00 | 63.20 | 63.40 | 3,122 |
| 29 Mar 21 |
63.80000 +0.20 |
65.00 | 63.20 | 63.20 | 3,774 |
| 26 Mar 21 |
63.60000 -0.40 |
64.40 | 63.60 | 63.80 | 2,699 |
| 25 Mar 21 |
64.00000 +0.40 |
64.20 | 63.40 | 63.80 | 2,932 |
| 24 Mar 21 |
63.60000 -0.80 |
64.40 | 61.80 | 63.60 | 10,385 |
| 23 Mar 21 |
64.40000 -1.40 |
65.80 | 64.20 | 65.80 | 4,177 |
| 22 Mar 21 |
65.80000 +0.20 |
66.20 | 65.20 | 65.60 | 3,216 |
| 19 Mar 21 |
65.60000 -1.60 |
67.40 | 65.60 | 67.00 | 61,967 |
| 18 Mar 21 |
67.20000 +0.80 |
67.40 | 66.60 | 67.00 | 15,400 |
| 17 Mar 21 |
66.40000 -0.80 |
67.40 | 66.40 | 66.40 | 2,488 |
| 16 Mar 21 |
67.20000 +0.20 |
67.60 | 66.40 | 66.60 | 24,387 |
| 15 Mar 21 |
67.00000 +0.60 |
67.40 | 65.60 | 66.00 | 4,531 |
| 12 Mar 21 |
66.40000 -0.80 |
67.20 | 65.20 | 67.00 | 6,896 |
| 11 Mar 21 |
67.20000 +2.00 |
68.00 | 64.60 | 64.80 | 12,533 |
| 10 Mar 21 |
65.20000 -0.40 |
65.80 | 64.40 | 65.60 | 5,487 |
| 09 Mar 21 |
65.60000 +3.40 |
65.60 | 62.20 | 62.20 | 12,971 |
| 08 Mar 21 |
62.20000 +1.60 |
62.60 | 61.00 | 61.80 | 4,657 |
| 05 Mar 21 |
60.60000 +0.40 |
62.20 | 59.60 | 60.80 | 27,178 |
| 04 Mar 21 |
60.20000 -0.80 |
62.00 | 59.20 | 62.00 | 13,660 |
| 03 Mar 21 |
61.00000 -0.20 |
62.20 | 60.60 | 61.80 | 6,772 |
| 02 Mar 21 |
61.20000 -0.80 |
62.60 | 61.20 | 62.00 | 5,188 |
| 01 Mar 21 |
62.00000 +0.20 |
63.00 | 62.00 | 63.00 | 4,281 |
| 26 Feb 21 |
61.80000 +0.00 |
63.00 | 61.40 | 61.60 | 6,308 |
| 25 Feb 21 |
61.80000 -1.60 |
64.00 | 61.80 | 62.80 | 4,605 |
| 24 Feb 21 |
63.40000 -1.00 |
65.20 | 63.40 | 64.40 | 4,131 |
| 23 Feb 21 |
64.40000 +0.00 |
64.80 | 63.00 | 64.00 | 4,055 |
| 22 Feb 21 |
64.40000 +1.00 |
64.80 | 63.00 | 63.80 | 6,972 |
| 19 Feb 21 |
63.40000 -0.60 |
64.40 | 63.40 | 64.00 | 5,964 |
| 18 Feb 21 |
64.00000 -0.20 |
64.60 | 64.00 | 64.60 | 9,222 |
| 17 Feb 21 |
64.20000 +0.20 |
64.60 | 63.60 | 63.80 | 855 |
| 16 Feb 21 |
64.00000 -1.40 |
65.40 | 63.80 | 65.40 | 2,843 |
| 15 Feb 21 |
65.40000 +2.00 |
65.40 | 63.20 | 63.20 | 1,924 |
| 12 Feb 21 |
63.40000 +0.00 |
63.80 | 62.60 | 63.20 | 860 |
| 11 Feb 21 |
63.40000 +0.80 |
63.80 | 62.80 | 62.80 | 2,131 |
| 10 Feb 21 |
62.60000 -1.80 |
65.60 | 61.80 | 64.40 | 3,429 |
| 09 Feb 21 |
64.40000 +0.00 |
65.40 | 64.40 | 64.60 | 1,428 |
| 08 Feb 21 |
64.40000 -1.20 |
66.80 | 64.20 | 65.40 | 3,156 |
| 05 Feb 21 |
65.60000 -0.40 |
66.20 | 65.40 | 66.00 | 1,019 |
| 04 Feb 21 |
66.00000 +0.40 |
66.40 | 65.20 | 66.20 | 3,970 |
| 03 Feb 21 |
65.60000 -1.00 |
67.60 | 65.20 | 67.60 | 6,808 |
| 02 Feb 21 |
66.60000 -1.20 |
68.60 | 66.60 | 67.80 | 4,229 |
| 01 Feb 21 |
67.80000 -0.60 |
69.20 | 67.40 | 69.20 | 1,487 |
| 29 Jan 21 |
68.40000 -0.80 |
69.40 | 68.00 | 68.00 | 13,719 |
| 28 Jan 21 |
69.20000 +1.80 |
69.20 | 66.00 | 66.40 | 32,419 |
| 27 Jan 21 |
67.40000 +0.20 |
68.20 | 65.80 | 67.20 | 4,118 |
| 26 Jan 21 |
67.20000 +0.00 |
67.80 | 66.60 | 67.00 | 2,493 |
| 25 Jan 21 |
67.20000 -0.80 |
69.60 | 66.60 | 69.00 | 3,384 |
| 22 Jan 21 |
68.00000 +0.80 |
69.00 | 67.40 | 68.00 | 13,374 |
| 21 Jan 21 |
67.20000 +0.60 |
69.60 | 66.40 | 67.40 | 9,086 |
| 20 Jan 21 |
66.60000 +0.60 |
67.60 | 65.60 | 66.00 | 5,366 |
| 19 Jan 21 |
66.00000 -0.40 |
67.20 | 65.40 | 66.80 | 3,702 |
| 18 Jan 21 |
66.40000 +1.60 |
67.20 | 64.80 | 65.20 | 13,767 |
| 15 Jan 21 |
64.80000 -0.40 |
65.80 | 64.20 | 64.20 | 9,814 |
| 14 Jan 21 |
65.20000 +0.00 |
66.20 | 63.80 | 65.00 | 7,733 |
| 13 Jan 21 |
65.20000 +1.40 |
65.80 | 63.80 | 64.20 | 6,257 |
| 12 Jan 21 |
63.80000 +0.80 |
65.60 | 62.80 | 63.00 | 10,157 |
| 11 Jan 21 |
63.00000 +1.00 |
64.00 | 61.80 | 62.60 | 5,245 |
| 08 Jan 21 |
62.00000 +0.20 |
62.40 | 61.60 | 61.60 | 4,031 |
| 07 Jan 21 |
61.80000 +0.40 |
62.00 | 61.40 | 61.40 | 2,814 |
| 06 Jan 21 |
61.40000 -0.20 |
61.80 | 61.00 | 61.40 | 6,797 |
| 05 Jan 21 |
61.60000 +0.60 |
61.80 | 60.60 | 61.60 | 1,942 |
| 04 Jan 21 |
61.00000 +1.20 |
61.60 | 59.80 | 60.00 | 5,720 |
| 30 Dec 20 |
59.80000 +0.80 |
60.20 | 58.60 | 58.80 | 4,690 |
| 29 Dec 20 |
59.00000 +0.00 |
59.60 | 58.60 | 59.20 | 5,063 |
| 28 Dec 20 |
59.00000 -0.80 |
59.80 | 58.80 | 59.80 | 3,035 |
| 23 Dec 20 |
59.80000 +0.40 |
59.80 | 59.00 | 59.00 | 1,465 |
| 22 Dec 20 |
59.40000 +0.40 |
59.80 | 59.00 | 59.00 | 1,189 |
| 21 Dec 20 |
59.00000 -0.60 |
60.20 | 59.00 | 59.80 | 4,532 |
| 18 Dec 20 |
59.60000 +0.80 |
59.60 | 58.40 | 58.80 | 4,925 |
| 17 Dec 20 |
58.80000 +0.00 |
59.40 | 58.20 | 59.20 | 2,621 |
| 16 Dec 20 |
58.80000 +0.00 |
59.20 | 58.60 | 58.60 | 1,930 |
| 15 Dec 20 |
58.80000 +0.20 |
59.00 | 58.20 | 58.80 | 1,974 |
| 14 Dec 20 |
58.60000 -0.40 |
59.60 | 58.20 | 59.60 | 2,603 |
| 11 Dec 20 |
59.00000 -0.40 |
59.80 | 58.80 | 59.80 | 3,345 |
| 10 Dec 20 |
59.40000 +0.60 |
59.60 | 58.40 | 58.60 | 6,100 |
| 09 Dec 20 |
58.80000 +0.20 |
58.80 | 57.80 | 58.60 | 12,997 |
| 08 Dec 20 |
58.60000 +0.00 |
58.60 | 58.00 | 58.20 | 4,943 |
| 07 Dec 20 |
58.60000 +0.00 |
59.00 | 58.00 | 58.60 | 7,335 |
| 04 Dec 20 |
58.60000 +0.00 |
58.60 | 58.00 | 58.60 | 1,447 |
| 03 Dec 20 |
58.60000 +0.00 |
58.80 | 58.00 | 58.60 | 4,167 |
| 02 Dec 20 |
58.60000 +0.40 |
58.60 | 57.60 | 58.20 | 10,429 |
| 01 Dec 20 |
58.20000 -1.60 |
59.80 | 58.20 | 59.80 | 7,403 |
| 30 Nov 20 |
59.80000 +0.20 |
60.00 | 59.20 | 59.40 | 9,417 |
| 27 Nov 20 |
59.60000 +0.80 |
59.80 | 58.20 | 58.80 | 3,487 |
| 26 Nov 20 |
58.80000 +0.20 |
59.00 | 58.20 | 58.20 | 5,652 |
| 25 Nov 20 |
58.60000 -0.40 |
60.40 | 58.20 | 59.20 | 10,883 |
| 24 Nov 20 |
59.00000 -0.40 |
60.20 | 58.00 | 59.80 | 19,945 |
| 23 Nov 20 |
59.40000 -1.20 |
61.00 | 59.00 | 60.40 | 9,421 |
| 20 Nov 20 |
60.60000 +0.60 |
60.80 | 59.60 | 59.60 | 9,479 |
| 19 Nov 20 |
60.00000 +0.60 |
60.20 | 59.40 | 59.40 | 3,528 |
| 18 Nov 20 |
59.40000 -0.20 |
59.80 | 58.60 | 59.00 | 11,831 |
| 17 Nov 20 |
59.60000 +0.20 |
59.60 | 58.40 | 59.40 | 18,108 |
| 16 Nov 20 |
59.40000 -0.40 |
60.20 | 59.40 | 60.00 | 3,908 |
| 13 Nov 20 |
59.80000 -0.20 |
60.40 | 59.00 | 59.60 | 16,022 |
| 12 Nov 20 |
60.00000 +0.00 |
60.00 | 58.60 | 58.60 | 6,921 |
| 11 Nov 20 |
60.00000 +1.40 |
60.00 | 58.40 | 58.80 | 7,321 |
| 10 Nov 20 |
58.60000 +0.60 |
58.60 | 56.80 | 58.00 | 19,780 |
| 09 Nov 20 |
58.00000 -3.20 |
62.40 | 55.20 | 62.40 | 52,698 |
| 06 Nov 20 |
61.20000 -0.80 |
62.40 | 60.60 | 62.00 | 6,946 |
| 05 Nov 20 |
62.00000 +0.80 |
62.80 | 60.80 | 61.60 | 7,371 |
| 04 Nov 20 |
61.20000 -0.60 |
64.40 | 60.40 | 64.40 | 6,350 |
| 03 Nov 20 |
61.80000 -0.60 |
63.20 | 61.60 | 62.40 | 3,780 |
| 02 Nov 20 |
62.40000 +1.00 |
62.40 | 61.00 | 62.00 | 3,802 |
| 30 Oct 20 |
61.40000 +0.20 |
61.60 | 60.40 | 61.40 | 13,097 |
| 29 Oct 20 |
61.20000 +1.80 |
61.80 | 59.80 | 59.80 | 7,846 |
| 28 Oct 20 |
59.40000 -1.00 |
60.60 | 58.80 | 60.60 | 7,506 |
| 27 Oct 20 |
60.40000 -0.20 |
61.20 | 59.60 | 60.60 | 11,890 |
| 26 Oct 20 |
60.60000 -1.20 |
63.00 | 60.00 | 61.00 | 4,905 |
| 23 Oct 20 |
61.80000 +0.20 |
62.00 | 61.20 | 62.00 | 1,902 |
| 22 Oct 20 |
61.60000 -0.60 |
63.20 | 60.80 | 62.60 | 7,954 |
| 21 Oct 20 |
62.20000 -0.20 |
62.80 | 60.80 | 62.20 | 6,820 |
| 20 Oct 20 |
62.40000 -2.00 |
63.20 | 61.80 | 63.20 | 6,233 |
| 19 Oct 20 |
64.40000 +0.00 |
64.60 | 63.20 | 64.60 | 5,143 |
| 16 Oct 20 |
64.40000 +1.60 |
64.60 | 62.80 | 64.60 | 20,413 |
| 15 Oct 20 |
62.80000 +0.40 |
64.40 | 61.60 | 62.60 | 11,658 |
| 14 Oct 20 |
62.40000 -0.20 |
62.60 | 61.80 | 62.60 | 6,186 |
| 13 Oct 20 |
62.60000 +0.00 |
62.80 | 62.00 | 62.20 | 3,985 |
| 12 Oct 20 |
62.60000 +0.80 |
63.20 | 62.00 | 62.00 | 4,041 |
| 09 Oct 20 |
61.80000 +0.80 |
62.00 | 61.00 | 61.60 | 10,841 |
| 08 Oct 20 |
61.00000 -0.60 |
62.00 | 60.80 | 61.20 | 3,883 |
| 07 Oct 20 |
61.60000 -1.60 |
62.40 | 61.20 | 62.00 | 3,670 |
| 06 Oct 20 |
63.20000 -0.80 |
64.80 | 62.00 | 64.80 | 4,825 |
| 05 Oct 20 |
64.00000 +0.00 |
64.40 | 62.40 | 64.40 | 3,107 |
| 02 Oct 20 |
64.00000 -0.20 |
64.00 | 62.60 | 63.60 | 2,367 |
| 01 Oct 20 |
64.20000 +1.40 |
65.40 | 63.20 | 63.20 | 2,128 |
| 30 Sep 20 |
62.80000 -0.20 |
63.00 | 61.80 | 62.40 | 5,762 |
| 29 Sep 20 |
63.00000 +0.20 |
63.80 | 62.60 | 62.60 | 14,207 |
| 28 Sep 20 |
62.80000 +0.20 |
63.80 | 62.40 | 63.80 | 7,094 |
| 25 Sep 20 |
62.60000 -0.60 |
63.20 | 62.20 | 63.20 | 2,549 |
| 24 Sep 20 |
63.20000 +0.80 |
63.80 | 62.20 | 62.20 | 6,648 |
| 23 Sep 20 |
62.40000 +1.00 |
63.00 | 61.20 | 61.40 | 2,530 |
| 22 Sep 20 |
61.40000 +0.00 |
62.80 | 61.40 | 62.00 | 3,751 |
| 21 Sep 20 |
61.40000 -1.60 |
63.20 | 61.20 | 63.20 | 5,053 |
| 18 Sep 20 |
63.00000 -1.20 |
64.20 | 63.00 | 63.60 | 3,970 |
| 17 Sep 20 |
64.20000 -0.40 |
64.20 | 62.60 | 63.20 | 9,003 |
| 16 Sep 20 |
64.60000 +2.20 |
64.60 | 61.40 | 61.60 | 6,949 |
| 15 Sep 20 |
62.40000 +1.40 |
63.00 | 60.80 | 61.20 | 3,751 |
| 14 Sep 20 |
61.00000 +0.40 |
62.00 | 60.00 | 60.20 | 6,359 |
| 11 Sep 20 |
60.60000 -1.20 |
61.60 | 59.60 | 61.60 | 9,648 |
| 10 Sep 20 |
61.80000 -0.40 |
63.40 | 60.00 | 62.40 | 17,204 |
| 09 Sep 20 |
62.20000 +1.00 |
62.60 | 61.20 | 61.80 | 5,664 |
| 08 Sep 20 |
61.20000 +0.20 |
61.60 | 60.40 | 61.20 | 8,388 |
| 07 Sep 20 |
61.00000 +0.20 |
61.20 | 60.20 | 61.00 | 5,121 |
| 04 Sep 20 |
60.80000 -1.00 |
63.00 | 60.80 | 62.00 | 8,740 |
| 03 Sep 20 |
61.80000 -3.20 |
64.00 | 61.60 | 64.00 | 5,686 |
| 02 Sep 20 |
65.00000 +1.40 |
65.20 | 63.80 | 64.20 | 8,057 |
| 01 Sep 20 |
63.60000 +1.60 |
63.60 | 61.60 | 62.60 | 9,709 |
| 31 Aug 20 |
62.00000 -2.80 |
64.60 | 60.40 | 64.60 | 21,562 |
| 28 Aug 20 |
64.80000 +0.20 |
65.40 | 63.80 | 64.00 | 12,052 |
| 27 Aug 20 |
64.60000 -0.60 |
65.00 | 64.20 | 65.00 | 1,997 |
| 26 Aug 20 |
65.20000 +0.20 |
65.20 | 64.60 | 65.00 | 6,715 |
| 25 Aug 20 |
65.00000 +1.60 |
65.00 | 63.60 | 63.60 | 7,010 |
| 24 Aug 20 |
63.40000 -1.80 |
65.60 | 63.40 | 65.00 | 5,963 |
| 21 Aug 20 |
65.20000 -0.60 |
66.20 | 65.20 | 66.00 | 8,909 |
| 20 Aug 20 |
65.80000 +1.40 |
66.00 | 64.40 | 65.00 | 8,659 |
| 19 Aug 20 |
64.40000 +0.60 |
65.20 | 63.80 | 63.80 | 10,373 |
| 18 Aug 20 |
63.80000 -0.80 |
64.60 | 63.40 | 64.40 | 14,251 |
| 17 Aug 20 |
64.60000 +0.40 |
65.00 | 64.00 | 64.80 | 6,022 |
| 14 Aug 20 |
64.20000 -1.80 |
66.80 | 64.00 | 66.80 | 9,983 |
| 13 Aug 20 |
66.00000 -1.40 |
68.80 | 66.00 | 68.00 | 9,181 |
| 12 Aug 20 |
67.40000 +0.20 |
68.40 | 66.80 | 67.80 | 3,307 |
| 11 Aug 20 |
67.20000 +0.60 |
67.80 | 66.40 | 67.00 | 11,117 |
| 10 Aug 20 |
66.60000 -0.20 |
67.20 | 66.00 | 67.00 | 14,829 |
| 07 Aug 20 |
66.80000 +0.40 |
67.40 | 66.20 | 66.60 | 14,698 |
| 06 Aug 20 |
66.40000 -0.80 |
68.00 | 66.40 | 66.60 | 7,679 |
| 05 Aug 20 |
67.20000 +0.40 |
68.00 | 66.40 | 66.60 | 7,279 |
| 04 Aug 20 |
66.80000 -0.20 |
68.00 | 66.60 | 67.00 | 4,549 |
| 03 Aug 20 |
67.00000 +1.00 |
67.80 | 66.40 | 66.80 | 8,053 |
| 31 Jul 20 |
66.00000 +0.40 |
66.40 | 65.20 | 65.40 | 7,429 |
| 30 Jul 20 |
65.60000 -2.00 |
69.00 | 65.00 | 69.00 | 8,564 |
| 29 Jul 20 |
67.60000 -1.40 |
69.60 | 67.60 | 69.60 | 8,056 |
| 28 Jul 20 |
69.00000 -0.60 |
71.80 | 68.80 | 70.00 | 4,751 |
| 27 Jul 20 |
69.60000 +0.40 |
71.40 | 69.40 | 70.40 | 6,026 |
| 24 Jul 20 |
69.20000 -2.40 |
71.20 | 69.00 | 71.20 | 4,880 |
| 23 Jul 20 |
71.60000 +0.60 |
72.00 | 71.20 | 71.40 | 17,459 |
| 22 Jul 20 |
71.00000 +0.00 |
71.40 | 70.40 | 71.00 | 10,521 |
| 21 Jul 20 |
71.00000 -0.80 |
73.00 | 70.40 | 73.00 | 12,743 |
| 20 Jul 20 |
71.80000 -0.20 |
73.60 | 71.20 | 71.60 | 12,682 |
| 17 Jul 20 |
72.00000 +1.40 |
74.00 | 70.20 | 71.40 | 34,874 |
| 16 Jul 20 |
70.60000 -0.40 |
72.60 | 69.20 | 72.60 | 16,224 |
| 15 Jul 20 |
71.00000 +5.20 |
72.20 | 69.60 | 71.00 | 73,994 |
| 14 Jul 20 |
65.80000 -1.40 |
66.40 | 64.60 | 66.20 | 6,610 |
| 13 Jul 20 |
67.20000 +0.80 |
68.00 | 65.00 | 65.80 | 7,837 |
| 10 Jul 20 |
66.40000 -3.20 |
69.20 | 65.80 | 69.20 | 27,058 |
| 09 Jul 20 |
69.60000 +1.20 |
69.60 | 67.60 | 67.60 | 10,682 |
| 08 Jul 20 |
68.40000 +1.20 |
68.80 | 66.20 | 66.20 | 13,649 |
| 07 Jul 20 |
67.20000 +3.20 |
67.60 | 63.60 | 63.80 | 18,899 |
| 06 Jul 20 |
64.00000 +0.80 |
64.40 | 63.00 | 64.00 | 6,362 |
| 03 Jul 20 |
63.20000 +0.60 |
63.20 | 60.80 | 62.80 | 6,128 |
| 02 Jul 20 |
62.60000 +2.00 |
63.00 | 60.20 | 60.20 | 6,590 |
| 01 Jul 20 |
60.60000 +1.40 |
61.00 | 59.20 | 60.20 | 5,546 |
| 30 Jun 20 |
59.20000 -0.40 |
59.40 | 58.40 | 59.00 | 9,276 |
| 29 Jun 20 |
59.60000 -0.80 |
60.40 | 59.00 | 60.20 | 3,064 |
| 26 Jun 20 |
60.40000 -0.20 |
61.40 | 59.60 | 60.40 | 2,934 |
| 25 Jun 20 |
60.60000 +0.40 |
61.00 | 58.60 | 60.60 | 3,329 |
| 24 Jun 20 |
60.20000 -1.80 |
62.00 | 60.20 | 61.60 | 5,909 |
| 23 Jun 20 |
62.00000 +1.20 |
63.00 | 61.20 | 61.20 | 10,386 |
| 22 Jun 20 |
60.80000 +0.20 |
61.60 | 60.20 | 61.00 | 5,443 |
| 19 Jun 20 |
60.60000 +0.20 |
61.60 | 60.20 | 60.40 | 10,036 |
| 18 Jun 20 |
60.40000 -0.80 |
61.60 | 59.00 | 61.20 | 9,046 |
| 17 Jun 20 |
61.20000 +2.80 |
61.20 | 58.80 | 59.00 | 18,766 |
| 16 Jun 20 |
58.40000 +2.00 |
58.80 | 56.00 | 56.80 | 8,264 |
| 15 Jun 20 |
56.40000 +1.00 |
56.60 | 55.20 | 55.40 | 8,536 |
| 12 Jun 20 |
55.40000 +1.00 |
56.00 | 52.60 | 52.60 | 4,823 |
| 11 Jun 20 |
54.40000 -2.20 |
56.60 | 53.80 | 55.80 | 4,786 |
| 10 Jun 20 |
56.60000 -0.40 |
57.20 | 56.20 | 56.80 | 11,303 |
| 09 Jun 20 |
57.00000 +0.80 |
57.20 | 56.00 | 56.00 | 12,865 |
| 08 Jun 20 |
56.20000 -0.80 |
57.40 | 56.00 | 56.00 | 11,624 |
| 05 Jun 20 |
57.00000 +0.40 |
57.60 | 55.60 | 56.00 | 12,032 |
| 04 Jun 20 |
56.60000 +1.20 |
57.00 | 55.60 | 55.80 | 5,866 |
| 03 Jun 20 |
55.40000 -0.60 |
58.60 | 55.20 | 58.60 | 15,828 |
| 02 Jun 20 |
56.00000 -1.80 |
57.80 | 54.80 | 56.20 | 7,635 |
| 29 May 20 |
57.80000 +3.20 |
57.80 | 52.80 | 54.00 | 18,395 |
| 28 May 20 |
54.60000 +2.80 |
55.40 | 52.40 | 53.00 | 7,753 |
| 27 May 20 |
51.80000 -3.80 |
55.80 | 51.80 | 55.60 | 15,810 |
| 26 May 20 |
55.60000 +0.40 |
56.40 | 55.20 | 55.60 | 6,707 |
| 25 May 20 |
55.20000 +0.60 |
55.60 | 54.00 | 55.00 | 5,893 |
| 22 May 20 |
54.60000 +0.80 |
54.60 | 52.20 | 52.80 | 6,390 |
| 21 May 20 |
53.80000 +0.80 |
54.00 | 52.40 | 52.60 | 3,416 |
| 20 May 20 |
53.00000 -2.20 |
55.60 | 52.60 | 55.20 | 23,973 |
| 19 May 20 |
55.20000 -0.80 |
56.80 | 55.20 | 56.00 | 5,868 |
| 18 May 20 |
56.00000 +0.00 |
57.40 | 55.20 | 56.20 | 13,691 |
| 15 May 20 |
56.00000 +0.40 |
57.80 | 55.80 | 57.20 | 9,775 |
| 14 May 20 |
55.60000 -3.40 |
58.80 | 55.60 | 58.40 | 10,506 |
| 13 May 20 |
59.00000 -1.00 |
60.40 | 58.00 | 60.20 | 13,648 |
| 12 May 20 |
60.00000 -1.80 |
62.20 | 59.60 | 61.00 | 21,214 |
| 11 May 20 |
61.80000 -1.20 |
64.00 | 60.40 | 62.60 | 21,004 |
| 08 May 20 |
63.00000 -1.00 |
64.20 | 62.60 | 64.20 | 5,450 |
| 07 May 20 |
64.00000 -0.60 |
64.60 | 63.60 | 64.60 | 3,083 |
| 06 May 20 |
64.60000 +0.40 |
65.00 | 63.20 | 64.00 | 11,215 |
| 05 May 20 |
64.20000 +0.80 |
65.60 | 62.80 | 63.00 | 10,604 |
| 04 May 20 |
63.40000 -0.40 |
64.20 | 61.40 | 63.00 | 20,895 |
| 30 Apr 20 |
63.80000 -2.20 |
66.20 | 62.20 | 66.20 | 30,795 |
| 29 Apr 20 |
66.00000 +0.20 |
66.00 | 64.60 | 66.00 | 11,475 |
| 28 Apr 20 |
65.80000 +0.00 |
66.60 | 65.00 | 65.00 | 26,240 |
| 27 Apr 20 |
65.80000 +3.00 |
66.00 | 62.40 | 63.00 | 33,271 |
| 24 Apr 20 |
62.80000 +3.20 |
62.80 | 60.20 | 60.20 | 37,365 |
| 23 Apr 20 |
59.60000 +1.40 |
60.20 | 58.00 | 58.80 | 19,217 |
| 22 Apr 20 |
58.20000 +1.40 |
58.20 | 56.20 | 58.00 | 22,471 |
| 21 Apr 20 |
56.80000 -3.40 |
60.60 | 56.80 | 60.60 | 20,467 |
| 20 Apr 20 |
60.20000 +0.60 |
60.80 | 59.80 | 60.40 | 14,389 |
| 17 Apr 20 |
59.60000 -0.60 |
61.60 | 58.60 | 61.00 | 39,673 |
| 16 Apr 20 |
60.20000 +3.60 |
61.40 | 58.20 | 61.00 | 54,942 |
| 15 Apr 20 |
56.60000 +0.20 |
57.60 | 55.20 | 56.60 | 14,526 |
| 14 Apr 20 |
56.40000 -2.20 |
59.00 | 55.60 | 58.20 | 26,955 |
| 09 Apr 20 |
58.60000 +2.80 |
60.00 | 55.20 | 56.80 | 34,926 |
| 08 Apr 20 |
55.80000 +3.00 |
56.00 | 50.80 | 52.40 | 22,982 |
| 07 Apr 20 |
52.80000 -4.20 |
56.20 | 52.60 | 55.00 | 32,704 |
| 06 Apr 20 |
57.00000 -2.00 |
62.20 | 55.40 | 61.00 | 27,645 |
| 03 Apr 20 |
59.00000 -2.00 |
61.20 | 56.40 | 59.80 | 30,020 |
| 02 Apr 20 |
61.00000 -2.40 |
67.60 | 59.00 | 64.20 | 24,784 |
| 01 Apr 20 |
63.40000 -4.20 |
71.00 | 63.20 | 66.40 | 50,067 |
| 31 Mar 20 |
67.60000 -1.50 |
78.40 | 66.90 | 74.70 | 102,644 |
| 30 Mar 20 |
69.10000 +10.50 |
69.90 | 65.00 | 66.00 | 81,226 |
| 27 Mar 20 |
58.60000 +1.30 |
62.90 | 56.90 | 57.90 | 55,658 |
| 26 Mar 20 |
57.30000 +5.10 |
57.30 | 53.50 | 53.70 | 50,844 |
| 25 Mar 20 |
52.20000 +2.20 |
54.00 | 50.70 | 51.80 | 31,599 |
| 24 Mar 20 |
50.00000 +2.20 |
51.80 | 49.00 | 50.50 | 23,772 |
| 23 Mar 20 |
47.80000 +4.10 |
50.00 | 45.65 | 47.00 | 25,534 |
| 20 Mar 20 |
43.70000 -1.75 |
49.90 | 43.70 | 49.90 | 23,406 |
| 19 Mar 20 |
45.45000 -7.55 |
55.00 | 42.60 | 55.00 | 45,987 |
| 18 Mar 20 |
53.00000 +1.30 |
54.40 | 49.35 | 51.40 | 30,690 |
| 17 Mar 20 |
51.70000 +1.75 |
51.70 | 47.20 | 51.00 | 39,029 |
| 16 Mar 20 |
49.95000 +6.05 |
61.40 | 48.00 | 60.70 | 121,715 |
| 13 Mar 20 |
43.90000 +6.65 |
43.90 | 37.95 | 39.35 | 24,835 |
| 12 Mar 20 |
37.25000 -2.80 |
39.95 | 37.10 | 39.95 | 19,947 |
| 11 Mar 20 |
40.05000 +0.75 |
41.00 | 39.30 | 40.05 | 11,487 |
| 10 Mar 20 |
39.30000 +0.50 |
40.85 | 39.05 | 40.00 | 21,058 |
| 09 Mar 20 |
38.80000 -1.50 |
41.25 | 38.50 | 41.25 | 10,041 |
| 06 Mar 20 |
40.30000 +0.50 |
41.50 | 39.55 | 39.55 | 8,628 |
| 05 Mar 20 |
39.80000 -0.20 |
41.35 | 38.50 | 41.35 | 10,889 |
| 04 Mar 20 |
40.00000 -2.05 |
42.50 | 39.55 | 42.45 | 7,365 |
| 03 Mar 20 |
42.05000 -2.15 |
46.00 | 41.55 | 45.50 | 9,497 |
| 02 Mar 20 |
44.20000 +2.55 |
45.90 | 43.25 | 45.40 | 24,343 |
| 28 Feb 20 |
41.65000 +2.65 |
44.40 | 38.85 | 39.30 | 37,728 |
| 27 Feb 20 |
39.00000 +1.20 |
39.50 | 38.00 | 38.00 | 16,898 |
| 26 Feb 20 |
37.80000 -0.20 |
38.40 | 36.90 | 38.20 | 5,083 |
| 25 Feb 20 |
38.00000 -0.55 |
39.80 | 37.80 | 39.50 | 4,396 |
| 24 Feb 20 |
38.55000 -1.25 |
40.40 | 38.05 | 40.40 | 3,221 |
| 21 Feb 20 |
39.80000 -1.45 |
41.00 | 39.55 | 41.00 | 1,347 |
| 20 Feb 20 |
41.25000 +0.05 |
41.65 | 41.25 | 41.65 | 1,334 |
| 19 Feb 20 |
41.20000 +0.15 |
41.80 | 41.05 | 41.05 | 2,711 |
| 18 Feb 20 |
41.05000 -0.15 |
41.80 | 41.05 | 41.15 | 787 |
| 17 Feb 20 |
41.20000 -0.40 |
42.50 | 41.10 | 41.70 | 5,842 |
| 14 Feb 20 |
41.60000 +0.55 |
41.90 | 41.00 | 41.00 | 26,371 |
| 13 Feb 20 |
41.05000 -0.55 |
42.00 | 41.05 | 42.00 | 3,680 |
| 12 Feb 20 |
41.60000 -0.55 |
42.05 | 41.60 | 42.00 | 1,142 |
| 11 Feb 20 |
42.15000 +1.15 |
42.45 | 41.10 | 41.20 | 12,829 |
| 10 Feb 20 |
41.00000 +0.00 |
41.20 | 40.05 | 40.80 | 1,514 |
| 07 Feb 20 |
41.00000 -0.55 |
41.60 | 40.30 | 41.60 | 919 |
| 06 Feb 20 |
41.55000 +0.45 |
42.30 | 41.55 | 41.90 | 1,227 |
| 05 Feb 20 |
41.10000 -0.40 |
42.70 | 40.75 | 41.30 | 2,917 |
| 04 Feb 20 |
41.50000 +0.85 |
41.85 | 41.10 | 41.15 | 3,857 |
| 03 Feb 20 |
40.65000 -0.50 |
41.95 | 40.50 | 40.50 | 2,603 |
| 31 Jan 20 |
41.15000 -1.50 |
42.90 | 41.15 | 42.90 | 1,645 |
| 30 Jan 20 |
42.65000 -0.20 |
42.90 | 41.70 | 42.60 | 6,163 |
| 29 Jan 20 |
42.85000 +2.25 |
43.15 | 40.60 | 40.60 | 16,901 |
| 28 Jan 20 |
40.60000 +1.55 |
42.05 | 39.10 | 39.50 | 26,057 |
| 27 Jan 20 |
39.05000 -1.05 |
41.00 | 39.05 | 40.80 | 8,420 |
| 24 Jan 20 |
40.10000 +1.70 |
40.50 | 37.80 | 38.10 | 5,991 |
| 23 Jan 20 |
38.40000 +0.20 |
38.40 | 37.75 | 38.30 | 1,240 |
| 22 Jan 20 |
38.20000 -0.15 |
39.00 | 37.95 | 38.65 | 2,302 |
| 21 Jan 20 |
38.35000 -0.40 |
39.00 | 38.30 | 39.00 | 2,366 |
| 20 Jan 20 |
38.75000 +0.95 |
39.50 | 38.30 | 39.50 | 9,080 |
| 17 Jan 20 |
37.80000 -3.90 |
41.50 | 37.55 | 41.15 | 16,576 |
| 16 Jan 20 |
41.70000 +0.45 |
41.70 | 41.20 | 41.30 | 1,853 |
| 15 Jan 20 |
41.25000 +0.50 |
41.25 | 40.80 | 41.00 | 4,603 |
| 14 Jan 20 |
40.75000 -0.25 |
41.35 | 40.45 | 41.35 | 2,767 |
| 13 Jan 20 |
41.00000 -0.50 |
41.70 | 40.25 | 41.70 | 1,593 |
| 10 Jan 20 |
41.50000 -0.05 |
41.95 | 41.20 | 41.50 | 2,512 |
| 09 Jan 20 |
41.55000 +0.30 |
42.50 | 41.55 | 42.50 | 1,378 |
| 08 Jan 20 |
41.25000 +0.60 |
41.25 | 40.40 | 41.00 | 3,204 |
| 07 Jan 20 |
40.65000 +0.20 |
41.00 | 40.10 | 40.15 | 14,090 |
| 06 Jan 20 |
40.45000 +0.30 |
40.60 | 39.55 | 40.35 | 1,525 |
| 03 Jan 20 |
40.15000 +0.00 |
40.45 | 39.60 | 39.65 | 390 |
| 02 Jan 20 |
40.15000 +0.55 |
40.95 | 39.95 | 40.50 | 4,717 |
| 30 Dec 19 |
39.60000 -0.40 |
40.35 | 39.60 | 39.85 | 3,829 |
| 27 Dec 19 |
40.00000 +0.00 |
40.15 | 39.30 | 39.80 | 916 |
| 23 Dec 19 |
40.00000 +0.50 |
40.15 | 39.50 | 39.60 | 3,305 |
| 20 Dec 19 |
39.50000 +0.45 |
40.05 | 39.05 | 39.10 | 4,434 |
| 19 Dec 19 |
39.05000 +0.05 |
39.50 | 38.20 | 39.30 | 5,376 |
| 18 Dec 19 |
39.00000 -0.20 |
39.40 | 38.00 | 39.40 | 7,374 |
| 17 Dec 19 |
39.20000 -0.50 |
39.80 | 39.00 | 39.75 | 3,377 |
| 16 Dec 19 |
39.70000 +0.15 |
39.80 | 38.80 | 39.60 | 3,904 |
| 13 Dec 19 |
39.55000 -0.10 |
40.05 | 39.05 | 40.05 | 1,238 |
| 12 Dec 19 |
39.65000 +0.60 |
39.90 | 38.90 | 39.60 | 1,694 |
| 11 Dec 19 |
39.05000 -0.35 |
39.45 | 39.00 | 39.35 | 1,654 |
| 10 Dec 19 |
39.40000 -0.20 |
39.40 | 39.00 | 39.15 | 348 |
| 09 Dec 19 |
39.60000 -0.40 |
40.30 | 39.35 | 39.75 | 2,459 |
| 06 Dec 19 |
40.00000 -0.60 |
40.85 | 40.00 | 40.80 | 2,446 |
| 05 Dec 19 |
40.60000 +0.35 |
40.85 | 40.20 | 40.20 | 2,161 |
| 04 Dec 19 |
40.25000 +1.25 |
40.55 | 39.10 | 39.10 | 4,228 |
| 03 Dec 19 |
39.00000 -0.55 |
39.35 | 38.50 | 39.25 | 3,093 |
| 02 Dec 19 |
39.55000 -0.35 |
40.40 | 39.20 | 39.20 | 4,166 |
| 29 Nov 19 |
39.90000 -0.40 |
40.20 | 39.00 | 39.00 | 732 |
| 28 Nov 19 |
40.30000 -1.30 |
41.05 | 40.00 | 41.00 | 1,094 |
| 27 Nov 19 |
41.60000 -0.75 |
42.35 | 41.20 | 42.35 | 4,960 |
| 26 Nov 19 |
42.35000 +0.70 |
42.35 | 41.10 | 41.60 | 6,003 |
| 25 Nov 19 |
41.65000 +0.75 |
41.65 | 40.60 | 41.10 | 8,745 |
| 22 Nov 19 |
40.90000 +0.70 |
41.05 | 39.65 | 39.65 | 10,422 |
| 21 Nov 19 |
40.20000 +1.50 |
40.30 | 38.90 | 39.10 | 4,175 |
| 20 Nov 19 |
38.70000 -0.10 |
38.90 | 38.25 | 38.65 | 1,945 |
| 19 Nov 19 |
38.80000 -1.35 |
39.30 | 38.20 | 39.30 | 4,414 |
| 18 Nov 19 |
40.15000 +0.25 |
40.80 | 39.65 | 39.65 | 3,807 |
| 15 Nov 19 |
39.90000 +0.95 |
40.00 | 39.10 | 39.10 | 1,769 |
| 14 Nov 19 |
38.95000 +0.05 |
39.50 | 38.85 | 38.85 | 1,148 |
| 13 Nov 19 |
38.90000 -0.60 |
39.50 | 38.50 | 39.50 | 4,414 |
| 12 Nov 19 |
39.50000 -0.40 |
40.35 | 39.50 | 39.90 | 3,986 |
| 11 Nov 19 |
39.90000 +0.15 |
40.15 | 39.45 | 40.00 | 4,533 |
| 08 Nov 19 |
39.75000 +0.00 |
40.10 | 39.75 | 40.10 | 2,642 |
| 07 Nov 19 |
39.75000 -0.05 |
40.10 | 39.50 | 39.55 | 9,852 |
| 06 Nov 19 |
39.80000 +0.10 |
40.05 | 39.10 | 40.05 | 2,358 |
| 05 Nov 19 |
39.70000 +0.35 |
40.00 | 39.10 | 39.45 | 4,573 |
| 04 Nov 19 |
39.35000 +1.20 |
39.45 | 38.50 | 38.60 | 10,051 |
| 01 Nov 19 |
38.15000 +0.55 |
38.20 | 37.60 | 37.70 | 5,811 |
| 31 Oct 19 |
37.60000 +0.15 |
38.00 | 37.30 | 37.50 | 8,164 |
| 30 Oct 19 |
37.45000 +0.00 |
37.45 | 37.00 | 37.20 | 3,806 |
| 29 Oct 19 |
37.45000 +0.00 |
37.85 | 37.00 | 37.85 | 5,953 |
| 28 Oct 19 |
37.45000 +0.70 |
37.70 | 36.50 | 36.70 | 4,191 |
| 25 Oct 19 |
36.75000 -0.20 |
37.15 | 36.75 | 37.10 | 1,839 |
| 24 Oct 19 |
36.95000 -1.25 |
38.30 | 36.95 | 38.10 | 4,658 |
| 23 Oct 19 |
38.20000 -0.15 |
38.40 | 37.95 | 38.30 | 2,743 |
| 22 Oct 19 |
38.35000 -0.35 |
38.90 | 38.10 | 38.30 | 3,395 |
| 21 Oct 19 |
38.70000 +1.25 |
38.85 | 37.00 | 37.00 | 5,200 |
| 18 Oct 19 |
37.45000 +0.75 |
38.10 | 36.55 | 37.00 | 12,916 |
| 17 Oct 19 |
36.70000 -0.15 |
37.45 | 36.50 | 36.80 | 29,838 |
| 16 Oct 19 |
36.85000 -0.30 |
37.25 | 36.45 | 37.25 | 12,293 |
| 15 Oct 19 |
37.15000 +2.45 |
37.55 | 33.50 | 35.15 | 28,169 |
| 14 Oct 19 |
34.70000 +1.20 |
34.70 | 33.40 | 33.40 | 9,146 |
| 11 Oct 19 |
33.50000 +0.20 |
33.50 | 33.05 | 33.10 | 4,315 |
| 10 Oct 19 |
33.30000 +0.30 |
33.30 | 32.55 | 33.00 | 4,251 |
| 09 Oct 19 |
33.00000 +0.10 |
33.25 | 32.70 | 32.90 | 2,354 |
| 08 Oct 19 |
32.90000 -0.50 |
33.90 | 32.60 | 33.90 | 3,113 |
| 07 Oct 19 |
33.40000 +0.05 |
33.85 | 33.20 | 33.85 | 7,274 |
| 04 Oct 19 |
33.35000 +0.85 |
33.95 | 32.00 | 32.90 | 26,212 |
| 02 Oct 19 |
32.50000 +0.60 |
33.10 | 32.30 | 32.60 | 6,428 |
| 01 Oct 19 |
31.90000 -0.45 |
32.80 | 31.50 | 32.35 | 3,844 |
| 30 Sep 19 |
32.35000 +0.25 |
32.40 | 31.85 | 32.05 | 4,597 |
| 27 Sep 19 |
32.10000 -0.85 |
32.85 | 32.10 | 32.55 | 1,745 |
| 26 Sep 19 |
32.95000 -0.40 |
33.70 | 32.95 | 33.70 | 2,323 |
| 25 Sep 19 |
33.35000 -0.70 |
34.15 | 33.30 | 33.95 | 4,532 |
| 24 Sep 19 |
34.05000 -0.10 |
34.60 | 33.90 | 34.05 | 8,267 |
| 23 Sep 19 |
34.15000 -0.15 |
34.65 | 33.45 | 34.65 | 9,976 |
| 20 Sep 19 |
34.30000 +0.90 |
34.30 | 33.40 | 33.70 | 50,255 |
| 19 Sep 19 |
33.40000 +0.40 |
33.80 | 32.60 | 32.60 | 14,839 |
| 18 Sep 19 |
33.00000 +0.25 |
33.00 | 32.70 | 32.85 | 2,701 |
| 17 Sep 19 |
32.75000 -0.30 |
33.20 | 32.35 | 33.05 | 6,193 |
| 16 Sep 19 |
33.05000 -0.10 |
33.45 | 32.90 | 33.10 | 10,096 |
| 13 Sep 19 |
33.15000 +0.15 |
33.65 | 32.80 | 33.00 | 19,244 |
| 12 Sep 19 |
33.00000 +0.20 |
33.10 | 32.70 | 33.10 | 7,274 |
| 11 Sep 19 |
32.80000 -0.10 |
33.25 | 32.70 | 33.00 | 8,961 |
| 10 Sep 19 |
32.90000 +0.15 |
33.20 | 32.50 | 32.90 | 11,184 |
| 09 Sep 19 |
32.75000 +0.10 |
33.20 | 32.45 | 33.00 | 9,149 |
| 06 Sep 19 |
32.65000 -0.15 |
33.50 | 32.50 | 33.40 | 6,166 |
| 05 Sep 19 |
32.80000 +0.60 |
33.05 | 32.45 | 32.90 | 6,514 |
| 04 Sep 19 |
32.20000 -0.25 |
32.70 | 32.05 | 32.05 | 2,071 |
| 03 Sep 19 |
32.45000 -0.55 |
33.10 | 32.30 | 33.10 | 1,038 |
| 02 Sep 19 |
33.00000 +0.10 |
33.45 | 32.70 | 33.20 | 4,213 |
| 30 Aug 19 |
32.90000 +0.40 |
33.25 | 32.40 | 32.40 | 6,608 |
| 29 Aug 19 |
32.50000 +0.00 |
32.80 | 32.30 | 32.50 | 3,347 |
| 28 Aug 19 |
32.50000 +0.10 |
33.00 | 32.40 | 33.00 | 4,473 |
| 27 Aug 19 |
32.40000 -0.80 |
33.05 | 32.25 | 32.80 | 15,546 |
| 26 Aug 19 |
33.20000 -1.90 |
34.50 | 33.15 | 34.50 | 2,818 |
| 23 Aug 19 |
35.10000 +0.10 |
35.80 | 34.90 | 35.00 | 2,614 |
| 22 Aug 19 |
35.00000 +0.15 |
35.65 | 34.25 | 34.45 | 3,319 |
| 21 Aug 19 |
34.85000 -0.05 |
35.60 | 34.25 | 34.30 | 2,954 |
| 20 Aug 19 |
34.90000 +0.10 |
36.50 | 34.45 | 35.05 | 9,281 |
| 19 Aug 19 |
34.80000 +1.50 |
35.35 | 34.20 | 34.20 | 495 |
| 16 Aug 19 |
33.30000 +0.70 |
33.60 | 32.50 | 32.50 | 10,605 |
| 15 Aug 19 |
32.60000 -0.90 |
34.40 | 32.45 | 34.40 | 3,258 |
| 14 Aug 19 |
33.50000 -1.35 |
35.50 | 33.50 | 35.50 | 3,069 |
| 13 Aug 19 |
34.85000 -0.90 |
35.90 | 34.30 | 35.40 | 3,930 |
| 12 Aug 19 |
35.75000 -0.55 |
36.70 | 35.35 | 36.15 | 3,134 |
| 09 Aug 19 |
36.30000 +0.30 |
36.65 | 35.90 | 36.65 | 201 |
| 08 Aug 19 |
36.00000 -0.65 |
37.15 | 35.85 | 37.15 | 1,758 |
| 07 Aug 19 |
36.65000 -1.10 |
37.90 | 35.95 | 37.15 | 3,778 |
| 06 Aug 19 |
37.75000 -0.80 |
38.70 | 37.75 | 37.75 | 931 |
| 05 Aug 19 |
38.55000 +0.20 |
38.60 | 37.95 | 38.20 | 1,301 |
| 02 Aug 19 |
38.35000 -0.45 |
39.10 | 37.95 | 38.10 | 1,526 |
| 01 Aug 19 |
38.80000 -0.05 |
39.35 | 38.50 | 39.10 | 4,100 |
| 31 Jul 19 |
38.85000 +0.80 |
39.00 | 38.15 | 38.15 | 1,065 |
| 30 Jul 19 |
38.05000 -1.10 |
39.40 | 38.00 | 39.35 | 2,462 |
| 29 Jul 19 |
39.15000 +0.15 |
39.60 | 38.60 | 38.80 | 1,386 |
| 26 Jul 19 |
39.00000 -0.20 |
39.20 | 38.90 | 39.00 | 561 |
| 25 Jul 19 |
39.20000 -0.25 |
39.60 | 39.05 | 39.45 | 1,899 |
| 24 Jul 19 |
39.45000 +1.00 |
39.45 | 38.90 | 39.15 | 802 |
| 23 Jul 19 |
38.45000 -0.25 |
39.00 | 38.10 | 38.10 | 2,548 |
| 22 Jul 19 |
38.70000 +0.20 |
39.00 | 38.45 | 38.70 | 1,923 |
| 19 Jul 19 |
38.50000 +0.25 |
39.20 | 38.20 | 38.50 | 1,630 |
| 18 Jul 19 |
38.25000 -1.10 |
39.40 | 38.20 | 39.00 | 2,068 |
| 17 Jul 19 |
39.35000 -1.00 |
40.35 | 39.00 | 40.35 | 3,551 |
| 16 Jul 19 |
40.35000 +0.65 |
41.40 | 39.65 | 39.65 | 4,106 |
| 15 Jul 19 |
39.70000 +0.20 |
40.15 | 38.00 | 40.15 | 3,726 |
| 12 Jul 19 |
39.50000 -1.35 |
41.10 | 39.50 | 41.00 | 1,430 |
| 11 Jul 19 |
40.85000 +0.55 |
40.95 | 40.10 | 40.25 | 1,976 |
| 10 Jul 19 |
40.30000 -0.30 |
41.10 | 40.30 | 40.60 | 235 |
| 09 Jul 19 |
40.60000 -0.75 |
41.60 | 40.55 | 41.15 | 2,929 |
| 08 Jul 19 |
41.35000 -0.30 |
41.80 | 41.35 | 41.55 | 732 |
| 05 Jul 19 |
41.65000 -0.25 |
42.25 | 41.10 | 42.25 | 586 |
| 04 Jul 19 |
41.90000 -0.65 |
42.75 | 41.75 | 42.65 | 712 |
| 03 Jul 19 |
42.55000 +0.10 |
42.55 | 41.90 | 42.00 | 1,330 |
| 02 Jul 19 |
42.45000 +0.00 |
42.65 | 41.90 | 42.00 | 556 |
| 01 Jul 19 |
42.45000 +0.30 |
42.90 | 42.00 | 42.70 | 1,578 |
| 28 Jun 19 |
42.15000 +1.65 |
42.75 | 40.50 | 40.50 | 2,256 |
| 27 Jun 19 |
40.50000 +0.45 |
41.25 | 40.30 | 40.75 | 1,123 |
| 26 Jun 19 |
40.05000 -0.65 |
40.85 | 40.00 | 40.60 | 1,226 |
| 25 Jun 19 |
40.70000 -0.70 |
41.95 | 40.65 | 41.95 | 1,604 |
| 24 Jun 19 |
41.40000 -0.05 |
41.90 | 40.80 | 41.85 | 2,109 |
| 21 Jun 19 |
41.45000 -0.75 |
43.00 | 41.45 | 43.00 | 3,512 |
| 20 Jun 19 |
42.20000 +1.10 |
42.60 | 41.35 | 41.60 | 2,377 |
| 19 Jun 19 |
41.10000 +1.55 |
41.80 | 39.80 | 39.80 | 4,287 |
| 18 Jun 19 |
39.55000 +0.50 |
39.95 | 38.95 | 39.40 | 5,608 |
| 17 Jun 19 |
39.05000 +0.00 |
39.35 | 39.00 | 39.00 | 3,681 |
| 14 Jun 19 |
39.05000 -0.25 |
39.45 | 39.05 | 39.20 | 628 |
| 13 Jun 19 |
39.30000 -0.10 |
39.40 | 39.20 | 39.20 | 3,092 |
| 12 Jun 19 |
39.40000 +0.25 |
39.40 | 38.90 | 38.90 | 947 |
| 11 Jun 19 |
39.15000 -0.05 |
40.30 | 39.05 | 39.50 | 3,637 |
| 07 Jun 19 |
39.20000 +0.30 |
39.35 | 39.05 | 39.35 | 511 |
| 06 Jun 19 |
38.90000 -0.20 |
39.45 | 38.90 | 39.20 | 2,714 |
| 05 Jun 19 |
39.10000 +0.15 |
39.45 | 38.90 | 38.95 | 675 |
| 04 Jun 19 |
38.95000 -0.25 |
39.20 | 38.80 | 38.80 | 752 |
| 03 Jun 19 |
39.20000 +0.00 |
39.45 | 38.85 | 38.90 | 1,528 |
| 31 May 19 |
39.20000 -0.30 |
39.60 | 38.90 | 39.60 | 1,675 |
| 30 May 19 |
39.50000 +0.55 |
39.95 | 39.00 | 39.00 | 1,375 |
| 29 May 19 |
38.95000 -0.95 |
39.55 | 38.90 | 39.20 | 2,668 |
| 28 May 19 |
39.90000 +0.65 |
39.90 | 38.90 | 39.15 | 6,130 |
| 27 May 19 |
39.25000 -0.25 |
39.45 | 39.00 | 39.20 | 1,915 |
| 24 May 19 |
39.50000 +0.50 |
39.85 | 39.30 | 39.50 | 3,508 |
| 23 May 19 |
39.00000 -0.60 |
39.80 | 38.90 | 39.80 | 2,857 |
| 22 May 19 |
39.60000 -0.15 |
40.20 | 39.30 | 40.00 | 3,774 |
| 21 May 19 |
39.75000 -0.35 |
40.40 | 39.60 | 40.20 | 3,740 |
| 20 May 19 |
40.10000 -0.90 |
41.40 | 40.00 | 41.00 | 2,127 |
| 17 May 19 |
41.00000 +0.30 |
41.00 | 40.45 | 40.50 | 2,541 |
| 16 May 19 |
40.70000 -0.30 |
41.40 | 40.50 | 40.50 | 2,263 |
| 15 May 19 |
41.00000 +0.10 |
41.30 | 40.65 | 41.00 | 3,780 |
| 14 May 19 |
40.90000 -0.30 |
41.65 | 40.75 | 41.65 | 3,326 |
| 13 May 19 |
41.20000 -0.55 |
42.00 | 40.70 | 42.00 | 3,004 |
| 10 May 19 |
41.75000 -0.55 |
42.50 | 41.75 | 42.50 | 3,594 |
| 09 May 19 |
42.30000 +0.05 |
43.00 | 41.95 | 42.70 | 1,832 |
| 08 May 19 |
42.25000 +0.10 |
42.70 | 42.00 | 42.30 | 3,670 |
| 07 May 19 |
42.15000 +0.15 |
42.70 | 41.20 | 42.05 | 11,563 |
| 06 May 19 |
42.00000 +0.00 |
42.10 | 41.10 | 42.10 | 7,382 |
| 03 May 19 |
42.00000 +0.35 |
42.35 | 41.35 | 41.95 | 10,707 |
| 02 May 19 |
41.65000 +0.00 |
42.45 | 41.45 | 42.00 | 3,693 |
| 30 Apr 19 |
41.65000 +1.15 |
42.45 | 40.60 | 40.75 | 4,422 |
| 29 Apr 19 |
40.50000 +0.50 |
41.55 | 40.05 | 40.25 | 30,809 |
| 26 Apr 19 |
40.00000 +0.05 |
40.00 | 39.75 | 39.95 | 16,012 |
| 25 Apr 19 |
39.95000 +0.50 |
39.95 | 39.35 | 39.35 | 2,020 |
| 24 Apr 19 |
39.45000 +0.05 |
39.80 | 39.10 | 39.40 | 1,289 |
| 23 Apr 19 |
39.40000 +0.50 |
40.00 | 39.10 | 39.65 | 1,429 |
| 18 Apr 19 |
38.90000 -0.40 |
39.45 | 38.85 | 39.10 | 1,832 |
| 17 Apr 19 |
39.30000 +0.50 |
39.55 | 38.95 | 39.25 | 2,090 |
| 16 Apr 19 |
38.80000 -0.50 |
40.00 | 38.70 | 40.00 | 4,897 |
| 15 Apr 19 |
39.30000 -0.55 |
40.00 | 39.25 | 40.00 | 2,545 |
| 12 Apr 19 |
39.85000 +0.50 |
40.00 | 38.90 | 40.00 | 9,723 |
| 11 Apr 19 |
39.35000 +0.05 |
39.95 | 39.35 | 39.95 | 221 |
| 10 Apr 19 |
39.30000 +0.45 |
39.75 | 39.05 | 39.65 | 1,887 |
| 09 Apr 19 |
38.85000 -0.35 |
39.50 | 38.80 | 38.90 | 350 |
| 08 Apr 19 |
39.20000 -0.70 |
39.90 | 38.90 | 39.90 | 1,071 |
| 05 Apr 19 |
39.90000 +0.10 |
40.00 | 39.30 | 39.95 | 2,249 |
| 04 Apr 19 |
39.80000 +0.20 |
39.90 | 39.15 | 39.50 | 1,154 |
| 03 Apr 19 |
39.60000 +0.45 |
40.00 | 39.20 | 39.95 | 1,463 |
| 02 Apr 19 |
39.15000 -0.15 |
40.00 | 39.05 | 39.90 | 1,522 |
| 01 Apr 19 |
39.30000 +1.10 |
40.15 | 38.55 | 39.00 | 2,693 |
| 29 Mar 19 |
38.20000 -1.30 |
40.00 | 38.20 | 40.00 | 2,024 |
| 28 Mar 19 |
39.50000 +0.00 |
39.60 | 38.60 | 39.00 | 534 |
| 27 Mar 19 |
39.50000 +0.35 |
39.85 | 39.50 | 39.50 | 1,742 |
| 26 Mar 19 |
39.15000 +0.60 |
39.50 | 38.45 | 38.45 | 499 |
| 25 Mar 19 |
38.55000 -0.60 |
39.10 | 38.30 | 39.00 | 7,205 |
| 22 Mar 19 |
39.15000 -0.55 |
40.00 | 39.15 | 40.00 | 1,959 |
| 21 Mar 19 |
39.70000 -0.30 |
40.00 | 39.35 | 39.95 | 1,222 |
| 20 Mar 19 |
40.00000 +0.10 |
40.00 | 39.60 | 39.70 | 631 |
| 19 Mar 19 |
39.90000 +0.30 |
40.00 | 39.50 | 39.50 | 2,307 |
| 18 Mar 19 |
39.60000 +0.50 |
39.80 | 39.00 | 39.80 | 1,643 |
| 15 Mar 19 |
39.10000 +0.00 |
40.00 | 39.10 | 39.95 | 1,873 |
| 14 Mar 19 |
39.10000 -0.50 |
40.00 | 39.10 | 39.50 | 464 |
| 13 Mar 19 |
39.60000 -0.15 |
40.00 | 39.45 | 39.50 | 935 |
| 12 Mar 19 |
39.75000 +0.95 |
39.95 | 39.20 | 39.90 | 291 |
| 11 Mar 19 |
38.80000 -1.80 |
40.55 | 38.80 | 40.55 | 1,725 |
| 08 Mar 19 |
40.60000 -0.60 |
41.40 | 39.95 | 40.90 | 2,267 |
| 07 Mar 19 |
41.20000 -0.15 |
41.90 | 41.05 | 41.70 | 1,075 |
| 06 Mar 19 |
41.35000 +0.30 |
41.95 | 40.90 | 41.15 | 621 |
| 05 Mar 19 |
41.05000 -1.05 |
42.50 | 40.75 | 42.50 | 2,200 |
| 04 Mar 19 |
42.10000 -0.30 |
42.90 | 42.00 | 42.00 | 860 |
| 01 Mar 19 |
42.40000 +0.00 |
42.90 | 42.40 | 42.60 | 88 |
| 28 Feb 19 |
42.40000 -0.10 |
42.40 | 42.00 | 42.15 | 748 |
| 27 Feb 19 |
42.50000 +0.45 |
43.85 | 42.15 | 43.85 | 1,336 |
| 26 Feb 19 |
42.05000 -0.60 |
42.95 | 42.00 | 42.00 | 765 |
| 25 Feb 19 |
42.65000 +0.00 |
43.00 | 42.15 | 42.90 | 2,418 |
| 22 Feb 19 |
42.65000 -0.15 |
42.90 | 42.00 | 42.90 | 999 |
| 21 Feb 19 |
42.80000 +0.60 |
42.80 | 41.95 | 42.40 | 423 |
| 20 Feb 19 |
42.20000 -0.10 |
42.85 | 41.85 | 42.05 | 791 |
| 19 Feb 19 |
42.30000 -0.50 |
42.90 | 42.20 | 42.40 | 1,287 |
| 18 Feb 19 |
42.80000 +0.10 |
43.70 | 42.55 | 43.70 | 3,487 |
| 15 Feb 19 |
42.70000 +0.05 |
44.50 | 42.45 | 42.60 | 932 |
| 14 Feb 19 |
42.65000 -0.75 |
43.30 | 42.65 | 43.20 | 258 |
| 13 Feb 19 |
43.40000 -0.05 |
44.30 | 43.00 | 43.00 | 749 |
| 12 Feb 19 |
43.45000 +0.60 |
44.40 | 42.40 | 42.40 | 2,449 |
| 11 Feb 19 |
42.85000 +0.15 |
44.05 | 42.85 | 42.95 | 590 |
| 08 Feb 19 |
42.70000 +0.10 |
42.90 | 42.15 | 42.65 | 984 |
| 07 Feb 19 |
42.60000 -0.40 |
43.20 | 42.60 | 43.00 | 798 |
| 06 Feb 19 |
43.00000 -0.35 |
43.45 | 42.85 | 42.95 | 1,561 |
| 05 Feb 19 |
43.35000 +1.30 |
43.35 | 41.95 | 42.90 | 1,769 |
| 04 Feb 19 |
42.05000 -0.20 |
42.45 | 41.50 | 42.35 | 1,767 |
| 01 Feb 19 |
42.25000 +0.10 |
42.70 | 41.55 | 42.70 | 956 |
| 31 Jan 19 |
42.15000 +0.65 |
42.50 | 41.00 | 41.00 | 369 |
| 30 Jan 19 |
41.50000 -0.20 |
42.30 | 41.50 | 41.85 | 375 |
| 29 Jan 19 |
41.70000 -0.15 |
42.60 | 41.00 | 42.60 | 815 |
| 28 Jan 19 |
41.85000 +0.30 |
41.90 | 41.50 | 41.80 | 612 |
| 25 Jan 19 |
41.55000 +0.20 |
41.85 | 41.30 | 41.45 | 242 |
| 24 Jan 19 |
41.35000 +0.10 |
42.50 | 41.15 | 41.15 | 1,236 |
| 23 Jan 19 |
41.25000 +0.10 |
41.80 | 40.85 | 40.85 | 1,144 |
| 22 Jan 19 |
41.15000 -0.65 |
42.10 | 40.65 | 41.70 | 1,609 |
| 21 Jan 19 |
41.80000 -0.50 |
43.10 | 41.55 | 42.20 | 2,373 |
| 18 Jan 19 |
42.30000 -1.10 |
44.70 | 41.95 | 44.70 | 4,067 |
| 17 Jan 19 |
43.40000 -1.10 |
44.15 | 43.40 | 44.00 | 1,153 |
| 16 Jan 19 |
44.50000 -0.45 |
45.00 | 44.50 | 45.00 | 420 |
| 15 Jan 19 |
44.95000 +0.65 |
45.00 | 44.00 | 44.00 | 2,706 |
| 14 Jan 19 |
44.30000 -0.95 |
46.00 | 44.30 | 46.00 | 1,854 |
| 11 Jan 19 |
45.25000 -1.55 |
47.10 | 45.25 | 47.10 | 756 |
| 10 Jan 19 |
46.80000 +2.00 |
46.80 | 44.05 | 44.45 | 2,268 |
| 09 Jan 19 |
44.80000 +0.30 |
45.35 | 44.45 | 45.30 | 4,415 |
| 08 Jan 19 |
44.50000 +0.70 |
45.05 | 44.05 | 44.80 | 3,499 |
| 07 Jan 19 |
43.80000 +1.30 |
44.55 | 42.65 | 42.65 | 2,664 |
| 04 Jan 19 |
42.50000 +0.30 |
42.50 | 41.45 | 42.35 | 951 |
| 03 Jan 19 |
42.20000 +1.10 |
42.30 | 41.15 | 41.15 | 671 |
| 02 Jan 19 |
41.10000 -0.10 |
41.60 | 40.55 | 41.60 | 3,301 |
| 28 Dec 18 |
41.20000 +1.35 |
41.45 | 40.25 | 40.30 | 1,248 |
| 27 Dec 18 |
39.85000 +0.75 |
39.85 | 38.35 | 39.00 | 8,185 |
| 21 Dec 18 |
39.10000 -0.50 |
40.05 | 38.90 | 40.00 | 9,969 |
| 20 Dec 18 |
39.60000 -0.30 |
40.15 | 39.15 | 39.50 | 5,149 |
| 19 Dec 18 |
39.90000 -0.15 |
40.70 | 39.70 | 39.75 | 1,290 |
| 18 Dec 18 |
40.05000 -0.70 |
40.55 | 39.90 | 40.30 | 2,888 |
| 17 Dec 18 |
40.75000 -0.35 |
41.80 | 39.90 | 41.70 | 4,258 |
| 14 Dec 18 |
41.10000 -0.75 |
42.60 | 40.70 | 41.95 | 5,003 |
| 13 Dec 18 |
41.85000 +0.40 |
42.15 | 41.55 | 41.70 | 1,728 |
| 12 Dec 18 |
41.45000 -0.50 |
42.65 | 41.45 | 42.40 | 3,152 |
| 11 Dec 18 |
41.95000 +1.35 |
42.80 | 40.10 | 40.25 | 2,274 |
| 10 Dec 18 |
40.60000 +0.65 |
40.60 | 39.90 | 40.00 | 4,556 |
| 07 Dec 18 |
39.95000 -0.35 |
41.00 | 39.90 | 40.15 | 5,127 |
| 06 Dec 18 |
40.30000 -0.75 |
41.20 | 40.30 | 40.80 | 2,838 |
| 05 Dec 18 |
41.05000 +0.90 |
41.35 | 40.65 | 40.65 | 2,760 |
| 04 Dec 18 |
40.15000 -0.50 |
41.15 | 40.10 | 40.15 | 2,397 |
| 03 Dec 18 |
40.65000 +1.85 |
41.05 | 39.45 | 39.45 | 2,862 |
| 30 Nov 18 |
38.80000 -0.65 |
39.60 | 38.40 | 39.50 | 4,761 |
| 29 Nov 18 |
39.45000 +1.35 |
39.45 | 37.95 | 38.50 | 3,473 |
| 28 Nov 18 |
38.10000 -0.20 |
38.65 | 37.85 | 37.85 | 3,769 |
| 27 Nov 18 |
38.30000 +0.40 |
38.75 | 37.50 | 37.50 | 2,997 |
| 26 Nov 18 |
37.90000 +0.90 |
38.70 | 37.20 | 37.20 | 2,094 |
| 23 Nov 18 |
37.00000 -2.35 |
39.65 | 37.00 | 39.50 | 4,956 |
| 22 Nov 18 |
39.35000 -1.45 |
41.00 | 39.35 | 40.90 | 3,774 |
| 21 Nov 18 |
40.80000 -1.05 |
41.35 | 40.65 | 41.15 | 537 |
| 20 Nov 18 |
41.85000 +0.35 |
41.85 | 40.55 | 41.65 | 1,255 |
| 19 Nov 18 |
41.50000 -1.05 |
43.10 | 41.50 | 42.60 | 3,910 |
| 16 Nov 18 |
42.55000 -0.95 |
43.50 | 42.55 | 43.05 | 1,112 |
| 15 Nov 18 |
43.50000 +0.30 |
43.50 | 43.50 | 43.50 | 5 |
| 14 Nov 18 |
43.20000 +0.65 |
43.25 | 42.50 | 42.50 | 743 |
| 13 Nov 18 |
42.55000 +0.05 |
43.15 | 42.55 | 42.75 | 1,788 |
| 12 Nov 18 |
42.50000 -0.90 |
43.60 | 42.50 | 43.55 | 1,840 |
| 09 Nov 18 |
43.40000 -0.10 |
43.50 | 43.30 | 43.50 | 2,887 |
| 08 Nov 18 |
43.50000 +0.25 |
43.50 | 43.20 | 43.45 | 417 |
| 07 Nov 18 |
43.25000 +0.30 |
43.60 | 43.00 | 43.00 | 11,626 |
| 06 Nov 18 |
42.95000 -0.50 |
43.65 | 42.75 | 43.30 | 7,497 |
| 05 Nov 18 |
43.45000 +0.30 |
44.40 | 42.95 | 43.60 | 32,241 |
| 02 Nov 18 |
43.15000 +0.45 |
44.25 | 42.80 | 43.85 | 8,292 |
| 01 Nov 18 |
42.70000 -0.40 |
43.90 | 42.65 | 43.50 | 1,473 |
| 31 Oct 18 |
43.10000 -0.25 |
43.90 | 42.90 | 43.20 | 1,163 |
| 30 Oct 18 |
43.35000 +0.90 |
43.70 | 42.70 | 43.15 | 4,069 |
| 29 Oct 18 |
42.45000 -0.25 |
43.05 | 42.20 | 42.30 | 813 |
| 26 Oct 18 |
42.70000 +0.70 |
42.90 | 42.05 | 42.90 | 445 |
| 25 Oct 18 |
42.00000 -0.60 |
43.15 | 42.00 | 43.05 | 3,269 |
| 24 Oct 18 |
42.60000 +0.40 |
43.45 | 42.35 | 42.35 | 3,409 |
| 23 Oct 18 |
42.20000 -1.40 |
44.15 | 42.15 | 44.00 | 6,006 |
| 22 Oct 18 |
43.60000 -0.25 |
44.00 | 43.10 | 44.00 | 740 |
| 19 Oct 18 |
43.85000 -0.25 |
44.05 | 43.65 | 44.00 | 2,601 |
| 18 Oct 18 |
44.10000 -1.15 |
45.20 | 43.80 | 44.95 | 3,830 |
| 17 Oct 18 |
45.25000 +0.20 |
46.30 | 45.05 | 46.00 | 977 |
| 16 Oct 18 |
45.05000 -0.60 |
46.05 | 44.60 | 45.80 | 3,246 |
| 15 Oct 18 |
45.65000 -2.90 |
49.70 | 44.55 | 49.00 | 12,861 |
| 12 Oct 18 |
48.55000 +0.95 |
50.10 | 47.50 | 47.50 | 984 |
| 11 Oct 18 |
47.60000 -0.90 |
50.70 | 47.60 | 48.50 | 2,162 |
| 10 Oct 18 |
48.50000 -1.10 |
49.35 | 48.50 | 49.35 | 484 |
| 09 Oct 18 |
49.60000 -1.50 |
51.70 | 47.50 | 50.00 | 7,325 |
| 08 Oct 18 |
51.10000 -0.60 |
52.00 | 50.70 | 51.60 | 5,758 |
| 05 Oct 18 |
51.70000 -0.40 |
52.20 | 50.50 | 51.40 | 3,529 |
| 04 Oct 18 |
52.10000 -1.50 |
53.60 | 51.90 | 53.60 | 2,575 |
| 02 Oct 18 |
53.60000 +2.20 |
53.70 | 51.60 | 51.80 | 461 |
| 01 Oct 18 |
51.40000 -0.10 |
52.20 | 50.90 | 52.20 | 1,310 |
| 28 Sep 18 |
51.50000 -1.10 |
51.50 | 50.50 | 51.00 | 2,767 |
| 27 Sep 18 |
52.60000 +0.60 |
52.60 | 51.70 | 52.00 | 7,025 |
| 26 Sep 18 |
52.00000 +0.00 |
52.40 | 51.50 | 52.00 | 2,701 |
| 25 Sep 18 |
52.00000 +0.80 |
52.40 | 51.20 | 51.50 | 1,756 |
| 24 Sep 18 |
51.20000 +0.20 |
52.20 | 51.00 | 51.50 | 743 |
| 21 Sep 18 |
51.00000 -0.50 |
52.40 | 51.00 | 52.40 | 2,988 |
| 20 Sep 18 |
51.50000 -1.30 |
52.20 | 51.50 | 52.10 | 397 |
| 19 Sep 18 |
52.80000 +1.10 |
53.30 | 51.70 | 51.70 | 228 |
| 18 Sep 18 |
51.70000 +0.10 |
52.50 | 51.60 | 52.50 | 367 |
| 17 Sep 18 |
51.60000 -0.50 |
52.80 | 51.60 | 52.40 | 883 |
| 14 Sep 18 |
52.10000 +0.50 |
52.30 | 52.00 | 52.30 | 2,012 |
| 13 Sep 18 |
51.60000 -0.70 |
53.40 | 51.60 | 51.90 | 1,109 |
| 12 Sep 18 |
52.30000 -0.90 |
53.40 | 52.00 | 53.20 | 2,245 |
| 11 Sep 18 |
53.20000 -2.20 |
55.70 | 53.00 | 55.70 | 1,456 |
| 10 Sep 18 |
55.40000 -1.10 |
56.50 | 55.40 | 56.50 | 876 |
| 07 Sep 18 |
56.50000 +0.30 |
56.70 | 56.00 | 56.40 | 873 |
| 06 Sep 18 |
56.20000 -0.80 |
56.90 | 56.20 | 56.40 | 816 |
| 05 Sep 18 |
57.00000 -0.20 |
57.90 | 56.50 | 56.90 | 1,055 |
| 04 Sep 18 |
57.20000 -0.50 |
58.90 | 57.20 | 58.40 | 523 |
| 03 Sep 18 |
57.70000 -0.90 |
58.20 | 56.50 | 58.20 | 815 |
| 31 Aug 18 |
58.60000 +1.70 |
58.60 | 56.90 | 57.00 | 1,908 |
| 30 Aug 18 |
56.90000 -1.70 |
58.00 | 56.90 | 57.80 | 2,209 |
| 29 Aug 18 |
58.60000 +0.70 |
58.90 | 57.30 | 57.30 | 1,118 |
| 28 Aug 18 |
57.90000 +1.00 |
57.90 | 56.70 | 57.10 | 330 |
| 27 Aug 18 |
56.90000 +0.30 |
57.50 | 56.80 | 57.40 | 202 |
| 24 Aug 18 |
56.60000 -0.20 |
58.00 | 56.50 | 58.00 | 226 |
| 23 Aug 18 |
56.80000 +0.00 |
58.00 | 56.60 | 56.60 | 1,131 |
| 22 Aug 18 |
56.80000 +0.50 |
57.50 | 56.30 | 56.50 | 1,563 |
| 21 Aug 18 |
56.30000 -0.40 |
56.90 | 56.30 | 56.80 | 182 |
| 20 Aug 18 |
56.70000 -0.10 |
57.30 | 56.10 | 57.30 | 247 |
| 17 Aug 18 |
56.80000 -0.50 |
57.50 | 56.20 | 56.20 | 319 |
| 16 Aug 18 |
57.30000 +0.70 |
57.50 | 56.20 | 57.20 | 739 |
| 15 Aug 18 |
56.60000 -1.40 |
57.80 | 56.20 | 57.60 | 1,726 |
| 14 Aug 18 |
58.00000 +0.80 |
58.10 | 57.50 | 57.50 | 59 |
| 13 Aug 18 |
57.20000 -0.30 |
57.80 | 56.20 | 57.70 | 1,436 |
| 10 Aug 18 |
57.50000 +0.00 |
58.10 | 56.20 | 57.60 | 1,432 |
| 09 Aug 18 |
57.50000 -0.20 |
57.50 | 56.00 | 56.00 | 2,016 |
| 08 Aug 18 |
57.70000 -0.50 |
58.50 | 55.30 | 58.00 | 7,791 |
| 07 Aug 18 |
58.20000 +1.30 |
58.20 | 57.00 | 57.00 | 3,449 |
| 06 Aug 18 |
56.90000 +1.90 |
57.50 | 55.30 | 55.40 | 12,067 |
| 03 Aug 18 |
55.00000 +1.10 |
55.80 | 54.30 | 54.30 | 1,563 |
| 02 Aug 18 |
53.90000 +0.30 |
54.20 | 53.50 | 54.00 | 722 |
| 01 Aug 18 |
53.60000 +1.50 |
53.90 | 52.60 | 53.10 | 2,217 |
| 31 Jul 18 |
52.10000 -1.30 |
53.20 | 52.10 | 53.20 | 1,161 |
| 30 Jul 18 |
53.40000 -0.80 |
54.30 | 52.20 | 53.70 | 3,977 |
| 27 Jul 18 |
54.20000 +0.90 |
54.40 | 53.20 | 53.60 | 1,601 |
| 26 Jul 18 |
53.30000 +0.50 |
54.00 | 53.30 | 53.40 | 695 |
| 25 Jul 18 |
52.80000 -0.70 |
53.90 | 52.50 | 53.90 | 814 |
| 24 Jul 18 |
53.50000 +1.00 |
53.70 | 53.00 | 53.70 | 1,588 |
| 23 Jul 18 |
52.50000 -0.40 |
53.50 | 51.90 | 52.50 | 551 |
| 20 Jul 18 |
52.90000 -0.30 |
53.20 | 52.40 | 53.20 | 582 |
| 19 Jul 18 |
53.20000 -0.30 |
53.50 | 52.40 | 53.50 | 543 |
| 18 Jul 18 |
53.50000 +0.40 |
53.50 | 52.40 | 53.00 | 971 |
| 17 Jul 18 |
53.10000 +0.50 |
53.90 | 52.20 | 52.80 | 1,330 |
| 16 Jul 18 |
52.60000 -0.40 |
52.80 | 51.30 | 51.30 | 1,251 |
| 13 Jul 18 |
53.00000 +0.40 |
53.00 | 51.90 | 52.60 | 419 |
| 12 Jul 18 |
52.60000 +1.00 |
53.70 | 52.60 | 53.00 | 1,003 |
| 11 Jul 18 |
51.60000 -2.70 |
54.40 | 51.30 | 54.40 | 1,906 |
| 10 Jul 18 |
54.30000 +2.00 |
54.40 | 52.90 | 53.00 | 4,464 |
| 09 Jul 18 |
52.30000 +0.80 |
52.90 | 51.30 | 52.00 | 1,405 |
| 06 Jul 18 |
51.50000 +1.10 |
51.60 | 51.00 | 51.10 | 1,194 |
| 05 Jul 18 |
50.40000 +0.60 |
50.80 | 49.80 | 50.60 | 3,008 |
| 04 Jul 18 |
49.80000 -0.40 |
51.20 | 49.80 | 50.40 | 1,752 |
| 03 Jul 18 |
50.20000 -0.40 |
51.30 | 49.90 | 49.90 | 1,955 |
| 02 Jul 18 |
50.60000 -0.60 |
52.00 | 50.60 | 50.60 | 1,208 |
| 29 Jun 18 |
51.20000 -1.10 |
54.50 | 51.00 | 51.60 | 6,817 |
| 28 Jun 18 |
52.30000 +1.20 |
52.30 | 50.90 | 50.90 | 907 |
| 27 Jun 18 |
51.10000 -0.20 |
52.10 | 50.60 | 50.90 | 2,105 |
| 26 Jun 18 |
51.30000 +0.80 |
51.30 | 50.60 | 50.70 | 471 |
| 25 Jun 18 |
50.50000 -0.50 |
51.40 | 50.40 | 51.20 | 1,415 |
| 22 Jun 18 |
51.00000 -0.30 |
51.80 | 50.90 | 51.80 | 699 |
| 21 Jun 18 |
51.30000 -0.30 |
51.60 | 50.90 | 51.60 | 1,215 |
| 20 Jun 18 |
51.60000 -0.10 |
52.50 | 51.20 | 52.10 | 807 |
| 19 Jun 18 |
51.70000 -0.90 |
53.50 | 51.50 | 53.50 | 2,697 |
| 18 Jun 18 |
52.60000 -1.40 |
54.30 | 52.50 | 54.30 | 2,108 |
| 15 Jun 18 |
54.00000 +0.70 |
54.00 | 52.40 | 53.60 | 3,354 |
| 14 Jun 18 |
53.30000 +0.90 |
53.50 | 51.90 | 52.40 | 2,786 |
| 13 Jun 18 |
52.40000 +2.00 |
52.70 | 50.30 | 50.30 | 5,457 |
| 12 Jun 18 |
50.40000 +0.00 |
51.70 | 50.20 | 51.00 | 3,816 |
| 11 Jun 18 |
50.40000 -1.30 |
52.10 | 50.30 | 52.10 | 4,237 |
| 08 Jun 18 |
51.70000 -0.40 |
52.50 | 51.30 | 52.00 | 2,885 |
| 07 Jun 18 |
52.10000 -1.10 |
53.70 | 51.90 | 53.00 | 3,325 |
| 06 Jun 18 |
53.20000 +0.00 |
53.90 | 52.70 | 53.40 | 5,292 |
| 05 Jun 18 |
53.20000 +1.70 |
53.40 | 52.30 | 52.90 | 2,374 |
| 04 Jun 18 |
51.50000 +0.90 |
52.10 | 51.20 | 51.40 | 2,213 |
| 01 Jun 18 |
50.60000 +0.60 |
51.30 | 49.55 | 49.95 | 2,931 |
| 31 May 18 |
50.00000 +0.80 |
50.80 | 49.30 | 50.00 | 6,279 |
| 30 May 18 |
49.20000 -0.50 |
50.70 | 49.10 | 50.00 | 4,587 |
| 29 May 18 |
49.70000 -0.90 |
50.70 | 49.70 | 50.30 | 4,986 |
| 28 May 18 |
50.60000 +0.60 |
50.90 | 49.80 | 50.90 | 836 |
| 25 May 18 |
50.00000 -0.10 |
50.40 | 49.45 | 50.30 | 6,445 |
| 24 May 18 |
50.10000 +0.00 |
50.90 | 49.55 | 50.60 | 4,091 |
| 23 May 18 |
50.10000 -0.60 |
50.80 | 49.55 | 50.80 | 5,277 |
| 22 May 18 |
50.70000 -0.10 |
51.60 | 50.60 | 50.90 | 5,110 |
| 18 May 18 |
50.80000 +0.20 |
51.50 | 50.50 | 51.10 | 3,984 |
| 17 May 18 |
50.60000 +0.50 |
52.30 | 50.40 | 51.10 | 4,936 |
| 16 May 18 |
50.10000 -0.80 |
51.00 | 50.10 | 50.90 | 2,749 |
| 15 May 18 |
50.90000 -1.00 |
52.20 | 50.50 | 52.00 | 5,863 |
| 14 May 18 |
51.90000 -0.40 |
52.60 | 51.70 | 52.40 | 4,207 |
| 11 May 18 |
52.30000 -0.30 |
52.70 | 51.80 | 52.70 | 12,176 |
| 10 May 18 |
52.60000 +0.10 |
53.40 | 52.40 | 53.40 | 5,082 |
| 09 May 18 |
52.50000 -0.30 |
53.40 | 52.00 | 53.00 | 12,863 |
| 08 May 18 |
52.80000 +0.30 |
53.50 | 52.20 | 53.40 | 2,625 |
| 07 May 18 |
52.50000 +1.40 |
53.60 | 51.40 | 52.00 | 8,722 |
| 04 May 18 |
51.10000 +0.00 |
52.40 | 50.50 | 51.80 | 7,578 |
| 03 May 18 |
51.10000 -0.30 |
52.30 | 50.60 | 51.50 | 4,321 |
| 02 May 18 |
51.40000 +0.40 |
52.00 | 51.00 | 51.40 | 11,214 |
| 30 Apr 18 |
51.00000 -2.50 |
54.30 | 51.00 | 54.30 | 7,851 |
| 27 Apr 18 |
53.50000 -0.50 |
55.70 | 53.30 | 54.70 | 5,220 |
| 26 Apr 18 |
54.00000 -0.10 |
54.30 | 53.50 | 53.60 | 3,875 |
| 25 Apr 18 |
54.10000 -1.60 |
55.40 | 53.60 | 55.20 | 3,482 |
| 24 Apr 18 |
55.70000 +0.70 |
56.10 | 54.10 | 55.20 | 3,972 |
| 23 Apr 18 |
55.00000 -0.30 |
56.10 | 55.00 | 56.10 | 2,758 |
| 20 Apr 18 |
55.30000 -1.00 |
57.30 | 55.00 | 57.30 | 9,730 |
| 19 Apr 18 |
56.30000 -0.60 |
57.80 | 56.00 | 57.80 | 9,450 |
| 18 Apr 18 |
56.90000 -0.10 |
57.80 | 56.20 | 57.30 | 22,328 |
| 17 Apr 18 |
57.00000 -5.00 |
59.50 | 55.50 | 58.70 | 16,943 |
| 16 Apr 18 |
62.00000 +0.70 |
62.40 | 61.00 | 62.40 | 950 |
| 13 Apr 18 |
61.30000 +0.60 |
61.80 | 59.70 | 59.70 | 1,432 |
| 12 Apr 18 |
60.70000 +0.20 |
60.70 | 58.90 | 60.40 | 6,143 |
| 11 Apr 18 |
60.50000 -0.50 |
62.50 | 60.10 | 62.40 | 1,278 |
| 10 Apr 18 |
61.00000 +0.40 |
63.00 | 60.90 | 61.10 | 2,909 |
| 09 Apr 18 |
60.60000 -1.00 |
61.80 | 60.60 | 61.60 | 2,233 |
| 06 Apr 18 |
61.60000 +0.50 |
61.60 | 61.20 | 61.20 | 232 |
| 05 Apr 18 |
61.10000 +0.90 |
62.00 | 60.80 | 61.30 | 1,732 |
| 04 Apr 18 |
60.20000 -0.30 |
60.90 | 59.60 | 60.00 | 997 |
| 03 Apr 18 |
60.50000 +0.60 |
60.50 | 58.60 | 60.00 | 3,435 |
| 29 Mar 18 |
59.90000 +0.40 |
60.00 | 58.70 | 59.00 | 2,618 |
| 28 Mar 18 |
59.50000 -1.30 |
60.90 | 59.20 | 60.90 | 2,028 |
| 27 Mar 18 |
60.80000 +2.30 |
61.20 | 59.50 | 60.80 | 6,491 |
| 26 Mar 18 |
58.50000 -1.70 |
61.10 | 57.20 | 61.10 | 14,425 |
| 23 Mar 18 |
60.20000 -0.60 |
61.10 | 58.60 | 60.50 | 12,291 |
| 22 Mar 18 |
60.80000 -3.00 |
64.00 | 60.20 | 64.00 | 5,399 |
| 21 Mar 18 |
63.80000 -0.20 |
64.20 | 63.10 | 64.00 | 2,174 |
| 20 Mar 18 |
64.00000 -0.30 |
65.00 | 62.90 | 65.00 | 1,109 |
| 19 Mar 18 |
64.30000 +0.20 |
64.60 | 63.40 | 64.00 | 7,103 |
| 16 Mar 18 |
64.10000 -1.10 |
66.00 | 64.10 | 66.00 | 3,851 |
| 15 Mar 18 |
65.20000 +0.30 |
65.60 | 64.10 | 65.20 | 4,586 |
| 14 Mar 18 |
64.90000 -1.10 |
66.90 | 64.80 | 66.40 | 1,853 |
| 13 Mar 18 |
66.00000 -0.50 |
69.00 | 65.90 | 66.90 | 6,637 |
| 12 Mar 18 |
66.50000 +1.60 |
66.90 | 65.30 | 65.30 | 1,128 |
| 09 Mar 18 |
64.90000 +0.90 |
65.80 | 64.00 | 64.00 | 1,085 |
| 08 Mar 18 |
64.00000 +0.00 |
64.40 | 62.80 | 63.40 | 5,833 |
| 07 Mar 18 |
64.00000 +1.00 |
64.00 | 62.00 | 63.00 | 1,586 |
| 06 Mar 18 |
63.00000 +0.00 |
64.10 | 63.00 | 64.10 | 617 |
| 05 Mar 18 |
63.00000 +0.30 |
63.30 | 62.30 | 63.10 | 1,369 |
| 02 Mar 18 |
62.70000 -1.30 |
64.10 | 62.20 | 63.70 | 2,830 |
| 01 Mar 18 |
64.00000 -0.40 |
64.40 | 63.70 | 64.20 | 1,032 |
| 28 Feb 18 |
64.40000 +0.60 |
65.00 | 64.00 | 64.10 | 746 |
| 27 Feb 18 |
63.80000 +0.20 |
64.80 | 63.60 | 63.60 | 2,250 |
| 26 Feb 18 |
63.60000 +1.00 |
64.00 | 63.00 | 63.00 | 854 |
| 23 Feb 18 |
62.60000 +0.20 |
63.00 | 62.40 | 62.40 | 694 |
| 22 Feb 18 |
62.40000 -0.70 |
62.90 | 62.40 | 62.90 | 839 |
| 21 Feb 18 |
63.10000 -0.70 |
63.70 | 62.70 | 63.30 | 1,544 |
| 20 Feb 18 |
63.80000 +0.80 |
64.30 | 63.50 | 63.50 | 875 |
| 19 Feb 18 |
63.00000 -0.30 |
63.60 | 62.70 | 63.30 | 2,529 |
| 16 Feb 18 |
63.30000 +0.40 |
63.70 | 62.70 | 62.70 | 787 |
| 15 Feb 18 |
62.90000 -1.90 |
65.90 | 62.90 | 65.50 | 6,854 |
| 14 Feb 18 |
64.80000 +2.20 |
65.30 | 62.50 | 62.60 | 3,782 |
| 13 Feb 18 |
62.60000 +0.90 |
62.70 | 61.60 | 61.60 | 1,613 |
| 12 Feb 18 |
61.70000 +1.60 |
63.30 | 61.40 | 61.60 | 3,842 |
| 09 Feb 18 |
60.10000 -1.50 |
61.70 | 60.10 | 61.70 | 1,804 |
| 08 Feb 18 |
61.60000 -1.10 |
63.20 | 61.20 | 61.60 | 2,445 |
| 07 Feb 18 |
62.70000 +2.40 |
62.80 | 61.00 | 61.00 | 3,754 |
| 06 Feb 18 |
60.30000 +0.10 |
61.20 | 59.90 | 60.20 | 7,857 |
| 05 Feb 18 |
60.20000 -1.10 |
62.50 | 60.20 | 61.20 | 5,627 |
| 02 Feb 18 |
61.30000 -0.50 |
62.90 | 60.80 | 61.90 | 3,238 |
| 01 Feb 18 |
61.80000 +0.40 |
63.20 | 61.20 | 62.70 | 7,951 |
| 31 Jan 18 |
61.40000 -0.90 |
62.40 | 61.20 | 62.10 | 1,704 |
| 30 Jan 18 |
62.30000 -0.30 |
63.20 | 61.70 | 62.80 | 932 |
| 29 Jan 18 |
62.60000 +0.40 |
62.90 | 62.00 | 62.30 | 1,408 |
| 26 Jan 18 |
62.20000 +1.10 |
62.40 | 61.30 | 61.70 | 864 |
| 25 Jan 18 |
61.10000 +0.10 |
62.50 | 61.10 | 61.50 | 3,277 |
| 24 Jan 18 |
61.00000 -0.40 |
62.20 | 61.00 | 61.70 | 289 |
| 23 Jan 18 |
61.40000 -0.70 |
62.50 | 61.30 | 62.00 | 1,799 |
| 22 Jan 18 |
62.10000 -1.40 |
64.00 | 62.10 | 63.80 | 2,604 |
| 19 Jan 18 |
63.50000 +1.20 |
64.50 | 62.50 | 62.50 | 1,798 |
| 18 Jan 18 |
62.30000 +0.10 |
63.20 | 61.30 | 62.90 | 1,466 |
| 17 Jan 18 |
62.20000 +0.00 |
62.60 | 61.20 | 61.90 | 2,933 |
| 16 Jan 18 |
62.20000 -0.70 |
63.10 | 62.10 | 63.10 | 1,064 |
| 15 Jan 18 |
62.90000 -0.40 |
63.50 | 62.40 | 63.50 | 1,681 |
| 12 Jan 18 |
63.30000 +2.50 |
64.20 | 60.90 | 61.20 | 5,698 |
| 11 Jan 18 |
60.80000 -0.10 |
61.10 | 60.30 | 61.00 | 2,269 |
| 10 Jan 18 |
60.90000 -1.70 |
62.70 | 60.80 | 62.20 | 1,215 |
| 09 Jan 18 |
62.60000 -1.20 |
64.10 | 62.30 | 64.10 | 1,821 |
| 08 Jan 18 |
63.80000 +1.10 |
63.90 | 62.80 | 62.80 | 3,478 |
| 05 Jan 18 |
62.70000 +1.30 |
63.00 | 61.70 | 61.70 | 2,051 |
| 04 Jan 18 |
61.40000 +1.60 |
61.70 | 60.20 | 60.30 | 1,685 |
| 03 Jan 18 |
59.80000 -1.00 |
61.10 | 59.60 | 60.00 | 2,248 |
| 02 Jan 18 |
60.80000 -0.29 |
61.50 | 59.60 | 61.40 | 1,366 |
| 29 Dec 17 |
61.09000 +0.22 |
61.30 | 59.90 | 61.30 | 2,145 |
| 28 Dec 17 |
60.87000 -0.63 |
61.45 | 60.56 | 60.61 | 974 |
| 27 Dec 17 |
61.50000 +1.62 |
61.50 | 60.01 | 60.01 | 5,514 |
| 22 Dec 17 |
59.88000 +0.02 |
60.57 | 59.53 | 60.50 | 2,076 |
| 21 Dec 17 |
59.86000 -0.66 |
60.54 | 59.66 | 60.50 | 3,936 |
| 20 Dec 17 |
60.52000 -0.56 |
61.51 | 60.31 | 61.51 | 3,955 |
| 19 Dec 17 |
61.08000 +1.87 |
61.38 | 59.41 | 60.47 | 7,647 |
| 18 Dec 17 |
59.21000 +0.61 |
61.09 | 58.73 | 58.73 | 5,775 |
| 15 Dec 17 |
58.60000 -0.57 |
59.85 | 58.60 | 59.00 | 7,573 |
| 14 Dec 17 |
59.17000 -0.33 |
59.71 | 59.00 | 59.50 | 6,160 |
| 13 Dec 17 |
59.50000 -0.47 |
60.40 | 59.50 | 59.76 | 2,234 |
| 12 Dec 17 |
59.97000 +0.84 |
60.91 | 59.42 | 59.47 | 2,801 |
| 11 Dec 17 |
59.13000 -0.39 |
59.82 | 58.51 | 59.47 | 3,412 |
| 08 Dec 17 |
59.52000 +0.57 |
60.06 | 59.00 | 59.34 | 4,112 |
| 07 Dec 17 |
58.95000 -0.05 |
59.98 | 58.83 | 59.08 | 7,603 |
| 06 Dec 17 |
59.00000 -0.72 |
59.97 | 58.79 | 59.97 | 4,438 |
| 05 Dec 17 |
59.72000 +0.23 |
60.17 | 59.08 | 60.17 | 7,483 |
| 04 Dec 17 |
59.49000 +0.42 |
59.86 | 59.11 | 59.20 | 3,331 |
| 01 Dec 17 |
59.07000 -1.35 |
60.60 | 57.58 | 60.24 | 7,591 |
| 30 Nov 17 |
60.42000 +1.06 |
60.42 | 58.67 | 59.36 | 7,255 |
| 29 Nov 17 |
59.36000 +0.03 |
60.84 | 59.35 | 59.94 | 3,461 |
| 28 Nov 17 |
59.33000 +0.33 |
60.75 | 59.33 | 59.59 | 2,410 |
| 27 Nov 17 |
59.00000 -3.35 |
62.50 | 59.00 | 62.38 | 7,860 |
| 24 Nov 17 |
62.35000 -0.05 |
62.70 | 62.12 | 62.19 | 1,749 |
| 23 Nov 17 |
62.40000 -0.60 |
64.40 | 61.53 | 63.00 | 10,120 |
| 22 Nov 17 |
63.00000 +2.55 |
64.99 | 60.59 | 60.85 | 15,242 |
| 21 Nov 17 |
60.45000 +1.90 |
60.87 | 58.72 | 58.72 | 4,056 |
| 20 Nov 17 |
58.55000 -0.20 |
59.40 | 58.55 | 59.07 | 11,589 |
| 17 Nov 17 |
58.75000 +0.09 |
59.53 | 58.75 | 59.20 | 11,315 |
| 16 Nov 17 |
58.66000 +0.36 |
59.44 | 58.30 | 58.30 | 14,805 |
| 15 Nov 17 |
58.30000 -1.40 |
59.75 | 57.45 | 59.71 | 26,432 |
| 14 Nov 17 |
59.70000 -0.81 |
60.83 | 59.36 | 60.83 | 40,215 |
| 13 Nov 17 |
60.51000 -7.17 |
61.89 | 58.22 | 60.00 | 28,246 |
| 10 Nov 17 |
67.68000 -1.20 |
68.75 | 67.11 | 68.30 | 2,524 |
| 09 Nov 17 |
68.88000 -1.97 |
72.03 | 68.88 | 71.57 | 2,540 |
| 08 Nov 17 |
70.85000 -3.94 |
74.60 | 70.85 | 74.60 | 4,351 |
| 07 Nov 17 |
74.79000 +1.21 |
76.20 | 74.21 | 74.90 | 2,914 |
| 06 Nov 17 |
73.58000 +2.02 |
73.89 | 71.64 | 72.46 | 2,273 |
| 03 Nov 17 |
71.56000 -2.16 |
73.45 | 70.55 | 72.71 | 6,586 |
| 02 Nov 17 |
73.72000 -2.42 |
76.77 | 71.39 | 76.30 | 17,295 |
| 01 Nov 17 |
76.14000 +0.09 |
76.32 | 75.51 | 76.06 | 4,561 |
| 30 Oct 17 |
76.05000 +0.04 |
76.70 | 75.08 | 75.43 | 7,421 |
| 27 Oct 17 |
76.01000 +0.77 |
76.80 | 75.66 | 76.30 | 1,638 |
| 26 Oct 17 |
75.24000 -0.20 |
75.95 | 74.00 | 74.00 | 666 |
| 25 Oct 17 |
75.44000 -1.03 |
76.58 | 74.86 | 76.49 | 2,807 |
| 24 Oct 17 |
76.47000 +0.47 |
76.85 | 75.47 | 75.89 | 3,022 |
| 23 Oct 17 |
76.00000 +0.48 |
76.39 | 75.45 | 76.34 | 3,704 |
| 20 Oct 17 |
75.52000 -0.47 |
76.60 | 75.48 | 76.19 | 917 |
| 19 Oct 17 |
75.99000 -0.13 |
76.55 | 74.95 | 75.05 | 9,730 |
| 18 Oct 17 |
76.12000 +0.51 |
76.47 | 75.50 | 76.18 | 1,495 |
| 17 Oct 17 |
75.61000 -0.22 |
76.23 | 74.50 | 76.23 | 783 |
| 16 Oct 17 |
75.83000 +0.92 |
76.58 | 75.10 | 75.40 | 1,505 |
| 13 Oct 17 |
74.91000 +1.84 |
75.80 | 74.74 | 75.30 | 2,694 |
| 12 Oct 17 |
73.07000 +1.88 |
74.04 | 70.66 | 71.25 | 4,488 |
| 11 Oct 17 |
71.19000 +0.30 |
71.87 | 70.88 | 70.88 | 842 |
| 10 Oct 17 |
70.89000 -0.81 |
72.17 | 69.54 | 71.70 | 3,319 |
| 09 Oct 17 |
71.70000 -0.84 |
72.75 | 71.70 | 72.58 | 986 |
| 06 Oct 17 |
72.54000 -0.67 |
73.59 | 72.52 | 73.10 | 877 |
| 05 Oct 17 |
73.21000 -0.93 |
73.47 | 72.60 | 73.47 | 1,108 |
| 04 Oct 17 |
74.14000 +2.04 |
74.14 | 71.72 | 72.02 | 1,269 |
| 02 Oct 17 |
72.10000 +0.90 |
72.66 | 71.47 | 71.79 | 2,439 |
| 29 Sep 17 |
71.20000 +3.52 |
71.66 | 67.50 | 67.90 | 5,244 |
| 28 Sep 17 |
67.68000 +1.51 |
67.82 | 65.94 | 66.17 | 2,772 |
| 27 Sep 17 |
66.17000 -0.86 |
67.88 | 66.11 | 67.88 | 7,313 |
| 26 Sep 17 |
67.03000 -0.52 |
68.00 | 67.03 | 67.93 | 6,647 |
| 25 Sep 17 |
67.55000 +0.27 |
68.12 | 66.43 | 66.43 | 2,028 |
| 22 Sep 17 |
67.28000 +0.85 |
67.28 | 65.71 | 65.76 | 1,856 |
| 21 Sep 17 |
66.43000 +0.93 |
66.43 | 65.30 | 65.60 | 5,988 |
| 20 Sep 17 |
65.50000 +0.05 |
65.69 | 64.80 | 65.27 | 7,436 |
| 19 Sep 17 |
65.45000 -0.44 |
65.98 | 65.40 | 65.47 | 2,096 |
| 18 Sep 17 |
65.89000 +1.19 |
65.89 | 65.16 | 65.16 | 333 |
| 15 Sep 17 |
64.70000 -0.31 |
66.00 | 64.65 | 65.24 | 3,763 |
| 14 Sep 17 |
65.01000 +0.31 |
65.59 | 64.43 | 64.43 | 1,886 |
| 13 Sep 17 |
64.70000 -0.60 |
65.99 | 64.52 | 65.99 | 5,534 |
| 12 Sep 17 |
65.30000 -0.70 |
66.08 | 65.00 | 66.08 | 3,683 |
| 11 Sep 17 |
66.00000 -0.27 |
66.70 | 65.76 | 66.70 | 1,568 |
| 08 Sep 17 |
66.27000 -0.16 |
66.44 | 65.68 | 66.44 | 2,253 |
| 07 Sep 17 |
66.43000 +0.93 |
66.76 | 65.55 | 65.56 | 1,571 |
| 06 Sep 17 |
65.50000 -0.52 |
65.81 | 65.20 | 65.63 | 1,291 |
| 05 Sep 17 |
66.02000 +0.02 |
66.60 | 65.72 | 66.24 | 1,012 |
| 04 Sep 17 |
66.00000 -1.30 |
66.87 | 65.96 | 66.69 | 1,167 |
| 01 Sep 17 |
67.30000 +1.70 |
68.20 | 66.25 | 66.52 | 1,374 |
| 31 Aug 17 |
65.60000 -0.61 |
66.74 | 65.60 | 66.28 | 5,562 |
| 30 Aug 17 |
66.21000 +1.27 |
67.33 | 65.49 | 65.49 | 3,251 |
| 29 Aug 17 |
64.94000 -0.70 |
65.63 | 64.50 | 65.03 | 2,814 |
| 28 Aug 17 |
65.64000 -0.87 |
66.80 | 65.64 | 66.55 | 1,908 |
| 25 Aug 17 |
66.51000 -0.48 |
67.42 | 66.51 | 67.34 | 1,169 |
| 24 Aug 17 |
66.99000 -0.88 |
68.09 | 66.72 | 68.09 | 762 |
| 23 Aug 17 |
67.87000 +0.37 |
69.39 | 67.78 | 68.28 | 2,794 |
| 22 Aug 17 |
67.50000 +2.73 |
67.95 | 65.37 | 65.37 | 1,363 |
| 21 Aug 17 |
64.77000 -1.94 |
66.60 | 64.77 | 66.60 | 8,330 |
| 18 Aug 17 |
66.71000 -0.31 |
67.27 | 66.12 | 66.64 | 1,530 |
| 17 Aug 17 |
67.02000 +0.60 |
68.17 | 66.18 | 66.18 | 3,877 |
| 16 Aug 17 |
66.42000 +0.72 |
66.92 | 65.76 | 65.76 | 1,805 |
| 15 Aug 17 |
65.70000 -0.49 |
66.17 | 65.23 | 66.05 | 1,060 |
| 14 Aug 17 |
66.19000 +1.44 |
66.56 | 65.54 | 66.12 | 940 |
| 11 Aug 17 |
64.75000 -0.95 |
65.70 | 64.46 | 65.44 | 7,502 |
| 10 Aug 17 |
65.70000 -0.48 |
66.79 | 65.06 | 65.68 | 5,447 |
| 09 Aug 17 |
66.18000 -1.87 |
67.77 | 65.46 | 67.43 | 7,493 |
| 08 Aug 17 |
68.05000 +1.95 |
68.40 | 66.02 | 66.40 | 1,969 |
| 07 Aug 17 |
66.10000 +0.37 |
66.50 | 65.49 | 66.50 | 6,645 |
| 04 Aug 17 |
65.73000 +0.63 |
66.18 | 65.22 | 65.45 | 2,422 |
| 03 Aug 17 |
65.10000 +0.09 |
65.83 | 64.80 | 65.65 | 6,581 |
| 02 Aug 17 |
65.01000 -2.58 |
67.51 | 65.01 | 67.51 | 4,340 |
| 01 Aug 17 |
67.59000 -1.16 |
69.57 | 67.59 | 69.54 | 407 |
| 31 Jul 17 |
68.75000 -3.60 |
74.05 | 68.75 | 72.50 | 3,880 |
| 28 Jul 17 |
72.35000 -0.85 |
72.98 | 72.01 | 72.60 | 1,170 |
| 27 Jul 17 |
73.20000 +2.38 |
73.20 | 71.26 | 71.35 | 4,037 |
| 26 Jul 17 |
70.82000 -0.85 |
72.47 | 70.82 | 72.47 | 2,516 |
| 25 Jul 17 |
71.67000 -0.09 |
72.68 | 71.67 | 72.36 | 1,753 |
| 24 Jul 17 |
71.76000 -0.24 |
72.59 | 70.81 | 72.59 | 4,944 |
| 21 Jul 17 |
72.00000 -0.58 |
72.66 | 71.59 | 72.59 | 4,304 |
| 20 Jul 17 |
72.58000 -0.27 |
73.59 | 72.58 | 72.93 | 2,497 |
| 19 Jul 17 |
72.85000 +0.88 |
73.02 | 72.05 | 72.88 | 1,269 |
| 18 Jul 17 |
71.97000 +0.45 |
72.46 | 71.11 | 71.52 | 2,201 |
| 17 Jul 17 |
71.52000 -0.71 |
72.48 | 71.52 | 72.44 | 1,857 |
| 14 Jul 17 |
72.23000 -0.27 |
72.80 | 71.51 | 72.20 | 4,747 |
| 13 Jul 17 |
72.50000 +2.50 |
72.82 | 70.24 | 70.25 | 5,625 |
| 12 Jul 17 |
70.00000 +1.51 |
70.00 | 68.00 | 68.48 | 7,864 |
| 11 Jul 17 |
68.49000 -0.60 |
69.39 | 68.07 | 69.35 | 3,980 |
| 10 Jul 17 |
69.09000 +1.58 |
69.41 | 68.38 | 68.54 | 1,614 |
| 07 Jul 17 |
67.51000 -0.89 |
68.99 | 67.51 | 68.10 | 3,708 |
| 06 Jul 17 |
68.40000 -0.66 |
69.42 | 68.25 | 69.42 | 2,040 |
| 05 Jul 17 |
69.06000 +0.56 |
69.39 | 68.27 | 68.48 | 1,481 |
| 04 Jul 17 |
68.50000 -1.20 |
68.63 | 67.90 | 67.90 | 4,677 |
| 03 Jul 17 |
69.70000 -0.80 |
70.59 | 69.00 | 70.40 | 4,308 |
| 30 Jun 17 |
70.50000 +0.54 |
71.51 | 69.50 | 69.50 | 2,122 |
| 29 Jun 17 |
69.96000 -0.99 |
71.19 | 69.50 | 71.19 | 2,409 |
| 28 Jun 17 |
70.95000 -1.32 |
72.50 | 70.10 | 72.50 | 3,370 |
| 27 Jun 17 |
72.27000 -1.08 |
73.73 | 71.48 | 73.40 | 4,333 |
| 26 Jun 17 |
73.35000 -0.66 |
74.70 | 73.00 | 73.70 | 2,658 |
| 23 Jun 17 |
74.01000 +0.01 |
75.02 | 73.39 | 73.53 | 2,989 |
| 22 Jun 17 |
74.00000 -1.87 |
76.08 | 74.00 | 74.61 | 5,010 |
| 21 Jun 17 |
75.87000 +0.71 |
75.87 | 74.48 | 74.51 | 1,524 |
| 20 Jun 17 |
75.16000 -1.19 |
76.29 | 74.59 | 75.93 | 1,716 |
| 19 Jun 17 |
76.35000 +0.75 |
77.00 | 75.00 | 75.00 | 2,792 |
| 16 Jun 17 |
75.60000 -0.65 |
77.54 | 75.30 | 75.84 | 3,414 |
| 15 Jun 17 |
76.25000 -1.05 |
77.45 | 74.90 | 76.50 | 3,619 |
| 14 Jun 17 |
77.30000 +0.12 |
78.33 | 77.30 | 77.71 | 2,873 |
| 13 Jun 17 |
77.18000 +0.43 |
78.00 | 76.76 | 76.76 | 5,071 |
| 12 Jun 17 |
76.75000 -2.85 |
79.34 | 76.03 | 79.02 | 6,215 |
| 09 Jun 17 |
79.60000 -0.60 |
80.73 | 79.15 | 79.87 | 3,180 |
| 08 Jun 17 |
80.20000 +0.14 |
80.59 | 79.42 | 79.90 | 3,801 |
| 07 Jun 17 |
80.06000 +0.56 |
80.48 | 79.50 | 79.83 | 2,133 |
| 06 Jun 17 |
79.50000 -1.71 |
80.90 | 78.77 | 80.66 | 4,330 |
| 02 Jun 17 |
81.21000 +0.21 |
82.30 | 80.13 | 81.01 | 3,207 |
| 01 Jun 17 |
81.00000 +1.21 |
81.55 | 79.70 | 79.96 | 9,434 |
| 31 May 17 |
79.79000 +3.45 |
80.77 | 77.09 | 77.54 | 19,924 |
| 30 May 17 |
76.34000 -0.38 |
77.29 | 76.32 | 77.01 | 4,261 |
| 29 May 17 |
76.72000 -2.11 |
79.02 | 76.40 | 78.52 | 4,435 |
| 26 May 17 |
78.83000 -0.04 |
79.38 | 78.01 | 78.58 | 5,190 |
| 25 May 17 |
78.87000 +2.62 |
79.20 | 75.73 | 76.15 | 11,541 |
| 24 May 17 |
76.25000 +0.71 |
76.25 | 75.30 | 76.14 | 3,475 |
| 23 May 17 |
75.54000 +1.17 |
75.83 | 74.20 | 74.28 | 5,716 |
| 22 May 17 |
74.37000 -0.52 |
75.43 | 73.75 | 75.00 | 6,622 |
| 19 May 17 |
74.89000 +0.89 |
75.50 | 74.52 | 74.52 | 9,295 |
| 18 May 17 |
74.00000 -0.50 |
74.80 | 73.53 | 74.79 | 11,500 |
| 17 May 17 |
74.50000 -2.77 |
77.20 | 74.47 | 76.51 | 6,674 |
| 16 May 17 |
77.27000 -0.93 |
78.46 | 74.30 | 77.79 | 12,757 |
| 15 May 17 |
78.20000 +0.98 |
78.27 | 77.02 | 78.00 | 4,387 |
| 12 May 17 |
77.22000 -0.64 |
78.33 | 76.50 | 78.33 | 4,134 |
| 11 May 17 |
77.86000 +1.39 |
77.96 | 76.24 | 76.50 | 6,073 |
| 10 May 17 |
76.47000 +0.98 |
76.49 | 74.70 | 74.99 | 10,352 |
| 09 May 17 |
75.49000 +2.79 |
75.49 | 72.90 | 73.00 | 11,693 |
| 08 May 17 |
72.70000 -0.30 |
73.28 | 72.37 | 72.67 | 8,848 |
| 05 May 17 |
73.00000 -0.30 |
73.22 | 72.64 | 73.20 | 5,716 |
| 04 May 17 |
73.30000 +0.00 |
73.30 | 71.80 | 72.50 | 14,397 |
| 03 May 17 |
73.30000 +0.92 |
73.30 | 71.87 | 71.87 | 9,776 |
| 02 May 17 |
72.38000 +0.38 |
72.90 | 71.05 | 72.35 | 19,486 |
| 28 Apr 17 |
72.00000 +0.90 |
72.00 | 71.05 | 71.05 | 14,119 |
| 27 Apr 17 |
71.10000 -0.88 |
72.00 | 70.82 | 72.00 | 9,516 |
| 26 Apr 17 |
71.98000 +0.48 |
71.99 | 71.02 | 71.11 | 8,686 |
| 25 Apr 17 |
71.50000 -0.33 |
71.99 | 70.43 | 71.86 | 8,887 |
| 24 Apr 17 |
71.83000 +1.02 |
71.90 | 70.73 | 71.59 | 3,118 |
| 21 Apr 17 |
70.81000 -0.58 |
71.99 | 70.81 | 71.38 | 5,901 |
| 20 Apr 17 |
71.39000 +0.39 |
71.39 | 70.86 | 71.15 | 12,467 |
| 19 Apr 17 |
71.00000 +0.10 |
71.15 | 70.86 | 70.99 | 7,762 |
| 18 Apr 17 |
70.90000 +0.50 |
71.14 | 69.80 | 71.14 | 5,605 |
| 13 Apr 17 |
70.40000 -0.60 |
71.10 | 69.54 | 70.99 | 15,961 |
| 12 Apr 17 |
71.00000 +0.51 |
71.15 | 70.75 | 70.80 | 3,938 |
| 11 Apr 17 |
70.49000 -0.71 |
73.00 | 70.49 | 71.50 | 5,755 |
| 10 Apr 17 |
71.20000 -0.05 |
71.50 | 71.00 | 71.00 | 627 |
| 07 Apr 17 |
71.25000 -0.15 |
71.35 | 70.59 | 70.90 | 1,871 |
| 06 Apr 17 |
71.40000 -0.08 |
71.44 | 70.71 | 71.44 | 1,568 |
| 05 Apr 17 |
71.48000 -0.82 |
72.29 | 69.10 | 72.29 | 11,635 |
| 04 Apr 17 |
72.30000 +0.79 |
72.40 | 71.16 | 71.16 | 5,795 |
| 03 Apr 17 |
71.51000 -1.49 |
73.98 | 71.51 | 73.98 | 5,526 |
| 31 Mar 17 |
73.00000 +1.75 |
73.24 | 70.61 | 70.61 | 16,254 |
| 30 Mar 17 |
71.25000 +1.00 |
71.25 | 70.17 | 70.49 | 7,250 |
| 29 Mar 17 |
70.25000 +0.42 |
70.40 | 69.99 | 70.00 | 8,113 |
| 28 Mar 17 |
69.83000 +0.45 |
69.95 | 69.44 | 69.60 | 6,812 |
| 27 Mar 17 |
69.38000 -1.11 |
70.49 | 69.11 | 69.99 | 3,895 |
| 24 Mar 17 |
70.49000 +0.71 |
71.88 | 69.10 | 69.10 | 5,840 |
| 23 Mar 17 |
69.78000 +1.54 |
70.66 | 68.84 | 69.62 | 12,945 |
| 22 Mar 17 |
68.24000 -0.26 |
68.97 | 66.75 | 66.75 | 3,760 |
| 21 Mar 17 |
68.50000 -0.88 |
69.50 | 68.39 | 69.45 | 3,838 |
| 20 Mar 17 |
69.38000 +0.46 |
69.79 | 68.21 | 68.21 | 5,137 |
| 17 Mar 17 |
68.92000 +0.77 |
68.92 | 68.00 | 68.14 | 7,936 |
| 16 Mar 17 |
68.15000 +0.60 |
68.15 | 67.00 | 67.69 | 6,576 |
| 15 Mar 17 |
67.55000 +0.01 |
67.79 | 66.55 | 67.79 | 4,096 |
| 14 Mar 17 |
67.54000 -0.31 |
67.85 | 67.24 | 67.85 | 5,602 |
| 13 Mar 17 |
67.85000 -0.19 |
68.15 | 67.11 | 68.15 | 3,865 |
| 10 Mar 17 |
68.04000 +0.84 |
68.15 | 66.86 | 68.15 | 4,044 |
| 09 Mar 17 |
67.20000 -1.00 |
68.15 | 66.44 | 68.15 | 5,995 |
| 08 Mar 17 |
68.20000 +0.84 |
68.35 | 67.16 | 67.44 | 12,390 |
| 07 Mar 17 |
67.36000 +0.81 |
67.40 | 66.50 | 66.86 | 5,124 |
| 06 Mar 17 |
66.55000 +0.70 |
66.62 | 64.81 | 64.81 | 8,216 |
| 03 Mar 17 |
65.85000 -0.15 |
66.00 | 65.58 | 66.00 | 3,305 |
| 02 Mar 17 |
66.00000 +0.92 |
66.15 | 65.21 | 65.21 | 6,351 |
| 01 Mar 17 |
65.08000 +0.30 |
65.40 | 64.83 | 65.05 | 4,810 |
| 28 Feb 17 |
64.78000 +0.36 |
64.92 | 64.13 | 64.38 | 1,562 |
| 27 Feb 17 |
64.42000 +0.91 |
64.94 | 64.13 | 64.13 | 2,877 |
| 24 Feb 17 |
63.51000 -0.73 |
64.64 | 63.51 | 64.28 | 2,855 |
| 23 Feb 17 |
64.24000 -1.15 |
65.50 | 64.11 | 65.30 | 1,307 |
| 22 Feb 17 |
65.39000 +0.50 |
65.70 | 64.71 | 64.85 | 7,333 |
| 21 Feb 17 |
64.89000 +0.89 |
64.93 | 63.50 | 64.00 | 4,572 |
| 20 Feb 17 |
64.00000 +0.00 |
64.85 | 63.61 | 64.85 | 6,495 |
| 17 Feb 17 |
64.00000 +0.42 |
64.23 | 63.21 | 63.50 | 5,411 |
| 16 Feb 17 |
63.58000 +0.56 |
64.16 | 63.44 | 63.49 | 11,766 |
| 15 Feb 17 |
63.02000 -0.48 |
64.86 | 62.66 | 63.50 | 6,178 |
| 14 Feb 17 |
63.50000 -0.05 |
64.45 | 63.33 | 64.45 | 3,073 |
| 13 Feb 17 |
63.55000 +0.57 |
63.95 | 62.80 | 63.00 | 520 |
| 10 Feb 17 |
62.98000 +0.49 |
63.46 | 62.29 | 62.29 | 755 |
| 09 Feb 17 |
62.49000 -0.93 |
63.46 | 62.42 | 63.46 | 1,048 |
| 08 Feb 17 |
63.42000 +0.42 |
63.42 | 62.01 | 62.01 | 4,460 |
| 07 Feb 17 |
63.00000 -0.05 |
63.55 | 62.55 | 63.04 | 3,503 |
| 06 Feb 17 |
63.05000 -2.01 |
65.50 | 63.05 | 65.50 | 4,278 |
| 03 Feb 17 |
65.06000 -0.23 |
65.95 | 64.97 | 65.95 | 478 |
| 02 Feb 17 |
65.29000 -0.11 |
65.56 | 64.90 | 65.34 | 2,227 |
| 01 Feb 17 |
65.40000 +0.11 |
65.89 | 64.89 | 64.89 | 4,837 |
| 31 Jan 17 |
65.29000 -0.21 |
65.39 | 64.31 | 65.37 | 1,218 |
| 30 Jan 17 |
65.50000 -0.37 |
65.94 | 64.70 | 65.94 | 869 |
| 27 Jan 17 |
65.87000 +0.37 |
66.00 | 65.40 | 66.00 | 436 |
| 26 Jan 17 |
65.50000 +0.50 |
65.88 | 64.95 | 65.70 | 1,877 |
| 25 Jan 17 |
65.00000 -0.29 |
65.81 | 64.74 | 65.76 | 967 |
| 24 Jan 17 |
65.29000 +0.47 |
65.68 | 64.82 | 65.30 | 1,081 |
| 23 Jan 17 |
64.82000 -0.43 |
66.36 | 64.50 | 65.02 | 1,922 |
| 20 Jan 17 |
65.25000 -0.49 |
66.35 | 65.02 | 65.50 | 593 |
| 19 Jan 17 |
65.74000 -0.21 |
65.74 | 64.81 | 64.81 | 3,958 |
| 18 Jan 17 |
65.95000 +0.98 |
66.30 | 64.80 | 65.00 | 2,069 |
| 17 Jan 17 |
64.97000 -1.65 |
65.99 | 64.66 | 65.05 | 5,295 |
| 16 Jan 17 |
66.62000 +2.62 |
66.79 | 63.94 | 64.08 | 4,529 |
| 13 Jan 17 |
64.00000 +1.68 |
64.99 | 61.69 | 62.00 | 10,128 |
| 12 Jan 17 |
62.32000 -3.38 |
67.44 | 62.21 | 65.61 | 7,710 |
| 11 Jan 17 |
65.70000 +0.20 |
65.96 | 65.15 | 65.64 | 2,512 |
| 10 Jan 17 |
65.50000 -0.40 |
67.29 | 65.10 | 65.11 | 17,730 |
| 09 Jan 17 |
65.90000 -0.20 |
65.94 | 65.33 | 65.56 | 1,403 |
| 06 Jan 17 |
66.10000 -0.12 |
66.75 | 65.10 | 65.10 | 2,356 |
| 05 Jan 17 |
66.22000 +0.52 |
66.57 | 65.52 | 65.98 | 2,467 |
| 04 Jan 17 |
65.70000 +0.00 |
66.01 | 65.13 | 65.70 | 817 |
| 03 Jan 17 |
65.70000 -0.31 |
65.70 | 65.32 | 65.50 | 4,913 |
| 02 Jan 17 |
66.01000 +0.90 |
66.01 | 65.41 | 66.01 | 1,059 |
| 30 Dec 16 |
65.11000 -0.69 |
66.00 | 65.11 | 65.77 | 1,204 |
| 29 Dec 16 |
65.80000 +0.80 |
65.80 | 64.96 | 65.20 | 4,527 |
| 28 Dec 16 |
65.00000 -0.10 |
65.47 | 64.93 | 65.47 | 1,589 |
| 27 Dec 16 |
65.10000 -0.22 |
65.43 | 64.79 | 65.00 | 4,131 |
| 23 Dec 16 |
65.32000 +0.34 |
65.32 | 64.76 | 65.00 | 1,414 |
| 22 Dec 16 |
64.98000 -0.09 |
65.41 | 64.98 | 64.98 | 1,994 |
| 21 Dec 16 |
65.07000 -0.95 |
66.60 | 65.07 | 66.50 | 5,758 |
| 20 Dec 16 |
66.02000 +0.14 |
66.49 | 64.98 | 65.00 | 3,729 |
| 19 Dec 16 |
65.88000 +0.22 |
66.60 | 65.20 | 66.60 | 1,130 |
| 16 Dec 16 |
65.66000 -0.63 |
66.29 | 64.95 | 65.50 | 7,801 |
| 15 Dec 16 |
66.29000 +1.36 |
66.29 | 64.20 | 64.96 | 12,503 |
| 14 Dec 16 |
64.93000 +0.53 |
64.96 | 63.22 | 64.39 | 4,265 |
| 13 Dec 16 |
64.40000 +0.65 |
64.42 | 63.00 | 63.00 | 1,499 |
| 12 Dec 16 |
63.75000 +0.25 |
64.00 | 62.89 | 63.50 | 9,035 |
| 09 Dec 16 |
63.50000 +1.30 |
63.50 | 62.00 | 62.00 | 6,014 |
| 08 Dec 16 |
62.20000 -0.25 |
62.70 | 60.98 | 62.70 | 8,758 |
| 07 Dec 16 |
62.45000 -0.45 |
62.90 | 62.01 | 62.01 | 3,923 |
| 06 Dec 16 |
62.90000 +0.85 |
62.90 | 61.02 | 62.20 | 424 |
| 05 Dec 16 |
62.05000 +0.09 |
62.78 | 61.95 | 61.99 | 744 |
| 02 Dec 16 |
61.96000 -0.54 |
62.80 | 61.30 | 61.86 | 1,439 |
| 01 Dec 16 |
62.50000 +0.50 |
62.50 | 61.31 | 61.31 | 4,248 |
| 30 Nov 16 |
62.00000 +0.15 |
62.78 | 61.55 | 62.55 | 3,865 |
| 29 Nov 16 |
61.85000 +0.45 |
62.00 | 60.50 | 61.64 | 1,184 |
| 28 Nov 16 |
61.40000 +0.40 |
61.75 | 60.30 | 61.20 | 483 |
| 25 Nov 16 |
61.00000 -0.80 |
61.95 | 60.51 | 61.87 | 2,379 |
| 24 Nov 16 |
61.80000 +1.32 |
62.61 | 61.30 | 61.30 | 1,382 |
| 23 Nov 16 |
60.48000 -1.62 |
63.00 | 60.48 | 63.00 | 1,551 |
| 22 Nov 16 |
62.10000 +0.10 |
62.90 | 62.00 | 62.90 | 2,587 |
| 21 Nov 16 |
62.00000 +1.00 |
62.83 | 60.35 | 61.00 | 7,920 |
| 18 Nov 16 |
61.00000 +1.30 |
61.00 | 59.64 | 59.70 | 3,900 |
| 17 Nov 16 |
59.70000 +0.20 |
59.70 | 59.31 | 59.50 | 8,052 |
| 16 Nov 16 |
59.50000 +0.25 |
59.50 | 58.89 | 59.41 | 1,550 |
| 15 Nov 16 |
59.25000 +0.75 |
59.41 | 58.36 | 58.50 | 7,724 |
| 14 Nov 16 |
58.50000 +0.00 |
58.50 | 57.60 | 57.60 | 1,793 |
| 11 Nov 16 |
58.50000 +0.35 |
58.50 | 57.94 | 58.02 | 4,042 |
| 10 Nov 16 |
58.15000 +0.15 |
58.50 | 57.87 | 58.00 | 12,076 |
| 09 Nov 16 |
58.00000 -0.10 |
58.45 | 56.25 | 56.25 | 10,071 |
| 08 Nov 16 |
58.10000 +0.90 |
58.10 | 57.09 | 57.20 | 3,404 |
| 07 Nov 16 |
57.20000 +1.00 |
57.70 | 56.32 | 57.00 | 1,136 |
| 04 Nov 16 |
56.20000 -1.88 |
57.95 | 55.50 | 57.95 | 8,099 |
| 03 Nov 16 |
58.08000 +0.71 |
58.52 | 57.93 | 58.12 | 2,146 |
| 02 Nov 16 |
57.37000 -1.25 |
58.80 | 57.21 | 58.00 | 2,616 |
| 01 Nov 16 |
58.62000 +0.52 |
59.00 | 58.01 | 58.09 | 3,962 |
| 31 Oct 16 |
58.10000 +1.00 |
59.48 | 56.94 | 56.94 | 14,091 |
| 28 Oct 16 |
57.10000 -0.16 |
57.63 | 56.94 | 57.00 | 1,735 |
| 27 Oct 16 |
57.26000 +0.05 |
57.79 | 56.94 | 56.94 | 143 |
| 26 Oct 16 |
57.21000 -0.95 |
58.00 | 57.00 | 57.01 | 999 |
| 25 Oct 16 |
58.16000 +0.76 |
58.20 | 57.01 | 57.38 | 1,216 |
| 24 Oct 16 |
57.40000 -0.69 |
58.22 | 57.30 | 58.22 | 1,325 |
| 21 Oct 16 |
58.09000 +0.47 |
58.09 | 56.95 | 56.95 | 624 |
| 20 Oct 16 |
57.62000 -0.08 |
57.99 | 57.00 | 57.33 | 410 |
| 19 Oct 16 |
57.70000 +0.66 |
58.27 | 56.94 | 56.95 | 3,408 |
| 18 Oct 16 |
57.04000 +0.10 |
58.30 | 56.94 | 58.30 | 9,963 |
| 17 Oct 16 |
56.94000 +0.13 |
57.70 | 56.80 | 57.70 | 124 |
| 14 Oct 16 |
56.81000 -0.80 |
57.79 | 56.81 | 57.51 | 3,136 |
| 13 Oct 16 |
57.61000 -0.52 |
58.03 | 57.28 | 57.96 | 7,148 |
| 12 Oct 16 |
58.13000 +0.13 |
58.39 | 57.20 | 58.39 | 7,461 |
| 11 Oct 16 |
58.00000 -0.20 |
58.47 | 57.01 | 57.01 | 109 |
| 10 Oct 16 |
58.20000 +0.63 |
58.48 | 57.79 | 57.94 | 692 |
| 07 Oct 16 |
57.57000 -0.79 |
58.35 | 57.23 | 57.90 | 2,957 |
| 06 Oct 16 |
58.36000 +0.61 |
58.36 | 57.50 | 57.50 | 12,626 |
| 05 Oct 16 |
57.75000 +0.25 |
57.98 | 57.00 | 57.50 | 6,385 |
| 04 Oct 16 |
57.50000 +0.64 |
58.02 | 56.82 | 56.85 | 5,428 |
| 30 Sep 16 |
56.86000 -0.32 |
56.99 | 55.91 | 56.01 | 1,981 |
| 29 Sep 16 |
57.18000 +0.26 |
57.18 | 56.28 | 56.28 | 1,663 |
| 28 Sep 16 |
56.92000 +0.60 |
56.92 | 55.80 | 55.80 | 2,801 |
| 27 Sep 16 |
56.32000 +0.52 |
56.35 | 55.80 | 56.06 | 326 |
| 26 Sep 16 |
55.80000 -0.11 |
56.19 | 55.80 | 55.80 | 2,154 |
| 23 Sep 16 |
55.91000 -0.35 |
56.76 | 55.91 | 56.25 | 138 |
| 22 Sep 16 |
56.26000 +0.35 |
56.60 | 55.96 | 55.96 | 1,706 |
| 21 Sep 16 |
55.91000 +0.14 |
56.06 | 55.25 | 55.66 | 928 |
| 20 Sep 16 |
55.77000 +1.12 |
55.84 | 54.98 | 54.98 | 2,283 |
| 19 Sep 16 |
54.65000 +1.15 |
55.06 | 54.00 | 54.00 | 1,681 |
| 16 Sep 16 |
53.50000 -0.09 |
54.27 | 53.50 | 54.12 | 1,268 |
| 15 Sep 16 |
53.59000 -0.09 |
54.78 | 53.23 | 53.60 | 918 |
| 14 Sep 16 |
53.68000 -1.98 |
55.85 | 53.68 | 55.50 | 3,442 |
| 13 Sep 16 |
55.66000 -0.06 |
56.83 | 54.33 | 56.49 | 4,814 |
| 12 Sep 16 |
55.72000 -0.39 |
56.20 | 55.50 | 55.51 | 1,927 |
| 09 Sep 16 |
56.11000 +0.61 |
56.15 | 55.50 | 55.50 | 663 |
| 08 Sep 16 |
55.50000 +0.76 |
56.21 | 54.01 | 54.02 | 2,585 |
| 07 Sep 16 |
54.74000 -0.76 |
55.57 | 53.95 | 55.57 | 4,422 |
| 06 Sep 16 |
55.50000 +1.40 |
56.34 | 53.68 | 53.68 | 16,594 |
| 05 Sep 16 |
54.10000 +0.54 |
55.14 | 53.85 | 54.69 | 1,563 |
| 02 Sep 16 |
53.56000 +0.39 |
54.26 | 53.39 | 53.39 | 2,118 |
| 01 Sep 16 |
53.17000 +1.04 |
53.70 | 52.50 | 52.73 | 4,552 |
| 31 Aug 16 |
52.13000 -0.10 |
53.32 | 51.87 | 52.30 | 2,624 |
| 30 Aug 16 |
52.23000 +0.33 |
53.04 | 51.43 | 52.00 | 237 |
| 29 Aug 16 |
51.90000 +0.06 |
52.39 | 51.50 | 52.30 | 296 |
| 26 Aug 16 |
51.84000 +0.12 |
52.19 | 51.01 | 51.01 | 398 |
| 25 Aug 16 |
51.72000 -0.36 |
52.32 | 51.20 | 52.32 | 984 |
| 24 Aug 16 |
52.08000 -0.16 |
52.95 | 51.05 | 52.00 | 2,312 |
| 23 Aug 16 |
52.24000 +0.71 |
52.32 | 51.44 | 51.54 | 1,741 |
| 22 Aug 16 |
51.53000 -0.30 |
52.60 | 51.03 | 52.60 | 324 |
| 19 Aug 16 |
51.83000 -0.31 |
52.20 | 51.83 | 52.20 | 89 |
| 18 Aug 16 |
52.14000 -1.11 |
53.27 | 51.83 | 53.27 | 1,379 |
| 17 Aug 16 |
53.25000 -0.81 |
55.48 | 53.07 | 55.48 | 2,195 |
| 16 Aug 16 |
54.06000 +0.37 |
54.93 | 53.12 | 53.70 | 2,675 |
| 15 Aug 16 |
53.69000 -0.27 |
53.98 | 52.93 | 53.98 | 2,878 |
| 12 Aug 16 |
53.96000 +0.46 |
53.99 | 53.00 | 53.89 | 3,215 |
| 11 Aug 16 |
53.50000 +1.86 |
53.75 | 51.59 | 52.09 | 6,320 |
| 10 Aug 16 |
51.64000 -0.51 |
52.20 | 51.51 | 51.51 | 3,248 |
| 09 Aug 16 |
52.15000 +0.20 |
52.20 | 51.21 | 51.91 | 2,007 |
| 08 Aug 16 |
51.95000 +0.14 |
52.10 | 51.50 | 52.09 | 1,959 |
| 05 Aug 16 |
51.81000 +1.19 |
52.30 | 50.97 | 51.00 | 2,645 |
| 04 Aug 16 |
50.62000 -0.24 |
51.00 | 50.62 | 50.98 | 886 |
| 03 Aug 16 |
50.86000 -0.05 |
50.89 | 50.31 | 50.50 | 800 |
| 02 Aug 16 |
50.91000 -0.09 |
51.20 | 50.52 | 51.19 | 1,177 |
| 01 Aug 16 |
51.00000 -0.02 |
51.80 | 50.99 | 51.78 | 1,699 |
| 29 Jul 16 |
51.02000 -0.07 |
51.82 | 50.94 | 50.94 | 3,750 |
| 28 Jul 16 |
51.09000 +0.09 |
51.20 | 50.55 | 51.20 | 762 |
| 27 Jul 16 |
51.00000 +0.46 |
51.00 | 50.21 | 50.49 | 2,275 |
| 26 Jul 16 |
50.54000 -0.44 |
50.98 | 50.54 | 50.63 | 892 |
| 25 Jul 16 |
50.98000 +0.23 |
51.64 | 50.59 | 51.40 | 1,317 |
| 22 Jul 16 |
50.75000 +0.48 |
51.17 | 50.59 | 50.69 | 3,829 |
| 21 Jul 16 |
50.27000 -0.04 |
51.60 | 50.27 | 50.75 | 2,469 |
| 20 Jul 16 |
50.31000 -0.29 |
51.53 | 50.31 | 50.60 | 7,946 |
| 19 Jul 16 |
50.60000 -0.71 |
51.00 | 50.60 | 51.00 | 1,005 |
| 18 Jul 16 |
51.31000 +0.77 |
52.04 | 50.68 | 50.68 | 5,473 |
| 15 Jul 16 |
50.54000 +2.74 |
51.34 | 47.83 | 47.83 | 4,334 |
| 14 Jul 16 |
47.80000 -0.70 |
49.80 | 47.80 | 48.97 | 6,292 |
| 13 Jul 16 |
48.50000 -0.66 |
49.75 | 48.50 | 48.70 | 6,572 |
| 12 Jul 16 |
49.16000 -0.34 |
49.90 | 49.00 | 49.19 | 3,441 |
| 11 Jul 16 |
49.50000 +1.42 |
49.90 | 48.67 | 49.90 | 6,220 |
| 08 Jul 16 |
48.08500 -1.48 |
49.50 | 48.08 | 49.10 | 2,652 |
| 07 Jul 16 |
49.56000 -0.25 |
49.90 | 49.56 | 49.90 | 1,175 |
| 06 Jul 16 |
49.81000 -0.30 |
50.65 | 49.46 | 50.33 | 3,180 |
| 05 Jul 16 |
50.11000 -0.49 |
50.30 | 49.55 | 50.30 | 7,685 |
| 04 Jul 16 |
50.60000 +0.14 |
50.80 | 50.42 | 50.80 | 1,141 |
| 01 Jul 16 |
50.46000 +0.46 |
51.24 | 49.50 | 49.80 | 3,383 |
| 30 Jun 16 |
50.00000 -1.00 |
50.55 | 48.95 | 50.50 | 21,242 |
| 29 Jun 16 |
51.00000 +2.49 |
51.00 | 48.60 | 50.00 | 8,123 |
| 28 Jun 16 |
48.51500 +1.46 |
49.20 | 47.49 | 47.79 | 3,267 |
| 27 Jun 16 |
47.05500 -2.35 |
49.50 | 47.06 | 49.00 | 3,360 |
| 24 Jun 16 |
49.40000 -1.60 |
50.31 | 47.40 | 48.85 | 5,336 |
| 23 Jun 16 |
51.00000 +0.04 |
51.60 | 50.54 | 50.95 | 4,122 |
| 22 Jun 16 |
50.96000 +0.16 |
50.96 | 49.81 | 50.49 | 5,351 |
| 21 Jun 16 |
50.80000 +0.27 |
50.80 | 49.94 | 50.34 | 4,560 |
| 20 Jun 16 |
50.53000 +0.72 |
52.00 | 50.53 | 51.21 | 12,188 |
| 17 Jun 16 |
49.81000 +0.60 |
50.64 | 49.74 | 50.04 | 2,435 |
| 16 Jun 16 |
49.20500 -0.78 |
50.05 | 49.20 | 49.67 | 2,280 |
| 15 Jun 16 |
49.99000 +0.20 |
50.49 | 49.99 | 50.32 | 1,675 |
| 14 Jun 16 |
49.79000 -0.36 |
50.60 | 49.42 | 50.60 | 2,277 |
| 13 Jun 16 |
50.15000 -1.55 |
51.99 | 50.00 | 51.06 | 17,279 |
| 10 Jun 16 |
51.70000 -0.20 |
52.63 | 51.20 | 52.05 | 6,882 |
| 09 Jun 16 |
51.90000 -0.40 |
52.17 | 51.90 | 52.11 | 989 |
| 08 Jun 16 |
52.30000 -0.60 |
52.93 | 52.30 | 52.50 | 3,915 |
| 07 Jun 16 |
52.90000 -0.23 |
53.49 | 52.65 | 53.14 | 5,717 |
| 06 Jun 16 |
53.13000 -0.12 |
53.50 | 52.76 | 53.50 | 1,199 |
| 03 Jun 16 |
53.25000 +0.15 |
53.50 | 52.60 | 53.25 | 5,007 |
| 02 Jun 16 |
53.10000 -0.15 |
53.49 | 53.10 | 53.20 | 908 |
| 01 Jun 16 |
53.25000 -0.24 |
53.44 | 53.15 | 53.37 | 1,580 |
| 31 May 16 |
53.49000 -0.77 |
53.90 | 53.49 | 53.88 | 3,442 |
| 30 May 16 |
54.26000 +0.47 |
54.55 | 54.26 | 54.42 | 600 |
| 27 May 16 |
53.79000 -0.61 |
54.49 | 53.79 | 54.00 | 1,362 |
| 26 May 16 |
54.40000 +0.37 |
54.72 | 54.08 | 54.39 | 468 |
| 25 May 16 |
54.03000 +0.63 |
54.96 | 52.81 | 52.81 | 17,381 |
| 24 May 16 |
53.40000 +0.49 |
53.77 | 52.88 | 53.48 | 538 |
| 23 May 16 |
52.91000 -0.60 |
53.87 | 52.90 | 53.77 | 723 |
| 20 May 16 |
53.51000 +0.10 |
54.00 | 53.46 | 54.00 | 2,901 |
| 19 May 16 |
53.41000 -1.24 |
54.80 | 52.99 | 54.80 | 3,438 |
| 18 May 16 |
54.65000 +0.95 |
54.65 | 53.61 | 54.00 | 462 |
| 17 May 16 |
53.70000 -0.73 |
55.26 | 53.46 | 54.50 | 1,775 |
| 13 May 16 |
54.43000 +0.43 |
54.65 | 53.60 | 54.50 | 2,964 |
| 12 May 16 |
54.00000 -1.64 |
54.93 | 54.00 | 54.93 | 5,065 |
| 11 May 16 |
55.64000 +1.99 |
55.64 | 53.62 | 54.00 | 9,640 |
| 10 May 16 |
53.65000 +0.07 |
54.00 | 53.65 | 53.99 | 357 |
| 09 May 16 |
53.58000 -0.42 |
54.57 | 53.51 | 54.20 | 9,378 |
| 06 May 16 |
54.00000 +1.37 |
54.95 | 53.65 | 53.65 | 6,105 |
| 04 May 16 |
52.63000 +0.62 |
53.05 | 52.25 | 53.05 | 712 |
| 03 May 16 |
52.01000 -0.42 |
53.02 | 52.01 | 52.62 | 3,337 |
| 02 May 16 |
52.43000 -0.71 |
53.15 | 52.22 | 52.99 | 1,417 |
| 29 Apr 16 |
53.14000 -0.66 |
54.00 | 53.01 | 53.33 | 5,189 |
| 28 Apr 16 |
53.80000 +0.12 |
54.18 | 52.26 | 53.37 | 4,522 |
| 27 Apr 16 |
53.68000 +0.40 |
54.07 | 53.40 | 53.46 | 2,626 |
| 26 Apr 16 |
53.28000 -0.70 |
55.00 | 53.07 | 55.00 | 986 |
| 25 Apr 16 |
53.98000 -0.02 |
54.75 | 53.49 | 54.75 | 2,286 |
| 22 Apr 16 |
54.00000 -0.10 |
54.65 | 53.68 | 54.62 | 1,992 |
| 21 Apr 16 |
54.10000 -0.23 |
54.45 | 52.99 | 53.57 | 5,550 |
| 20 Apr 16 |
54.33000 +0.18 |
55.00 | 54.01 | 54.65 | 7,142 |
| 19 Apr 16 |
54.15000 +1.64 |
54.89 | 52.98 | 52.98 | 5,085 |
| 18 Apr 16 |
52.51000 +0.51 |
52.65 | 51.50 | 52.65 | 2,318 |
| 15 Apr 16 |
52.00000 -2.68 |
52.37 | 51.50 | 52.33 | 9,521 |
| 14 Apr 16 |
54.68000 +0.50 |
54.68 | 54.00 | 54.32 | 843 |
| 13 Apr 16 |
54.18000 +1.18 |
54.99 | 53.39 | 53.50 | 3,813 |
| 12 Apr 16 |
53.00000 +1.19 |
53.47 | 52.52 | 52.52 | 2,517 |
| 11 Apr 16 |
51.81000 +0.02 |
53.04 | 51.80 | 52.53 | 574 |
| 08 Apr 16 |
51.79000 +1.62 |
52.79 | 50.87 | 50.88 | 1,708 |
| 07 Apr 16 |
50.17000 -0.50 |
51.47 | 50.12 | 50.67 | 1,170 |
| 06 Apr 16 |
50.67000 -1.46 |
51.95 | 50.67 | 51.84 | 1,696 |
| 05 Apr 16 |
52.13000 +0.37 |
52.13 | 51.25 | 52.03 | 912 |
| 04 Apr 16 |
51.76000 +0.30 |
51.76 | 51.49 | 51.49 | 255 |
| 01 Apr 16 |
51.46000 -0.64 |
52.81 | 50.96 | 52.81 | 2,336 |
| 31 Mar 16 |
52.10000 +0.63 |
52.90 | 51.49 | 51.49 | 1,594 |
| 30 Mar 16 |
51.47000 +0.87 |
51.94 | 50.40 | 50.40 | 2,062 |
| 29 Mar 16 |
50.60000 -0.50 |
51.70 | 50.60 | 50.78 | 1,682 |
| 24 Mar 16 |
51.10000 -0.40 |
51.81 | 50.87 | 51.50 | 4,539 |
| 23 Mar 16 |
51.50000 -0.04 |
51.99 | 51.45 | 51.90 | 5,939 |
| 22 Mar 16 |
51.54000 -0.16 |
51.90 | 51.40 | 51.41 | 1,513 |
| 21 Mar 16 |
51.70000 -0.82 |
52.41 | 51.51 | 51.80 | 3,495 |
| 18 Mar 16 |
52.52000 +1.02 |
52.52 | 51.56 | 51.82 | 4,653 |
| 17 Mar 16 |
51.50000 -0.50 |
52.36 | 50.39 | 51.68 | 6,739 |
| 16 Mar 16 |
52.00000 -1.00 |
52.95 | 51.51 | 52.50 | 4,408 |
| 15 Mar 16 |
53.00000 +0.34 |
53.66 | 52.00 | 52.84 | 6,545 |
| 14 Mar 16 |
52.66000 +1.60 |
53.59 | 51.16 | 51.70 | 8,007 |
| 11 Mar 16 |
51.06000 +0.56 |
51.65 | 50.70 | 51.65 | 960 |
| 10 Mar 16 |
50.50000 -1.21 |
52.40 | 50.50 | 51.51 | 4,902 |
| 09 Mar 16 |
51.71000 -0.79 |
52.36 | 51.54 | 51.75 | 4,320 |
| 08 Mar 16 |
52.50000 -0.40 |
53.15 | 52.14 | 52.14 | 8,957 |
| 07 Mar 16 |
52.90000 -0.06 |
53.42 | 52.49 | 53.42 | 1,384 |
| 04 Mar 16 |
52.96000 +0.67 |
52.96 | 51.61 | 52.03 | 1,437 |
| 03 Mar 16 |
52.29000 -1.28 |
53.23 | 52.29 | 52.81 | 2,653 |
| 02 Mar 16 |
53.57000 +0.37 |
53.94 | 53.01 | 53.12 | 1,581 |
| 01 Mar 16 |
53.20000 +1.43 |
53.20 | 51.12 | 51.12 | 1,160 |
| 29 Feb 16 |
51.77000 +0.52 |
51.77 | 50.77 | 51.48 | 3,843 |
| 26 Feb 16 |
51.25000 +0.39 |
51.80 | 50.60 | 50.60 | 2,862 |
| 25 Feb 16 |
50.86000 -0.41 |
51.34 | 50.59 | 51.20 | 76 |
| 24 Feb 16 |
51.27000 -0.35 |
52.08 | 50.79 | 51.06 | 1,222 |
| 23 Feb 16 |
51.62000 +0.19 |
52.03 | 51.50 | 52.00 | 3,784 |
| 22 Feb 16 |
51.43000 +2.21 |
51.43 | 49.00 | 49.00 | 3,212 |
| 19 Feb 16 |
49.22500 -1.73 |
50.51 | 48.69 | 50.51 | 8,104 |
| 18 Feb 16 |
50.95000 +1.41 |
51.45 | 50.24 | 50.24 | 3,366 |
| 17 Feb 16 |
49.54500 +1.48 |
49.54 | 47.60 | 47.97 | 7,842 |
| 16 Feb 16 |
48.06000 +1.90 |
48.62 | 46.35 | 46.35 | 11,449 |
| 15 Feb 16 |
46.16000 +1.12 |
46.16 | 44.91 | 45.55 | 25,966 |
| 12 Feb 16 |
45.04000 -0.70 |
46.00 | 44.81 | 45.81 | 22,749 |
| 11 Feb 16 |
45.74500 -2.41 |
47.37 | 45.55 | 47.37 | 3,869 |
| 10 Feb 16 |
48.15000 +1.28 |
48.15 | 47.31 | 47.49 | 1,210 |
| 09 Feb 16 |
46.87000 -0.55 |
48.11 | 45.80 | 47.40 | 11,073 |
| 08 Feb 16 |
47.41500 -0.53 |
48.50 | 47.42 | 48.33 | 3,613 |
| 05 Feb 16 |
47.95000 +0.51 |
49.03 | 46.94 | 47.44 | 8,142 |
| 04 Feb 16 |
47.44000 -3.56 |
51.80 | 45.83 | 51.80 | 43,962 |
| 03 Feb 16 |
51.00000 -5.26 |
54.04 | 50.81 | 53.03 | 12,858 |
| 02 Feb 16 |
56.26000 +0.68 |
56.60 | 55.41 | 55.43 | 5,141 |
| 01 Feb 16 |
55.58000 -0.85 |
56.33 | 55.58 | 56.17 | 1,464 |
| 29 Jan 16 |
56.43000 +1.16 |
56.43 | 53.95 | 55.35 | 2,225 |
| 28 Jan 16 |
55.27000 -1.11 |
56.09 | 54.97 | 55.62 | 2,188 |
| 27 Jan 16 |
56.38000 +0.80 |
57.35 | 55.40 | 56.30 | 2,594 |
| 26 Jan 16 |
55.58000 +1.27 |
55.64 | 54.02 | 54.20 | 6,169 |
| 25 Jan 16 |
54.31000 +0.62 |
55.29 | 52.65 | 52.84 | 6,523 |
| 22 Jan 16 |
53.69000 +2.19 |
54.05 | 52.50 | 52.54 | 9,628 |
| 21 Jan 16 |
51.50000 +0.25 |
52.50 | 50.40 | 51.70 | 7,330 |
| 20 Jan 16 |
51.25000 -1.63 |
52.14 | 50.10 | 52.14 | 25,815 |
| 19 Jan 16 |
52.88000 -2.22 |
55.30 | 52.11 | 55.30 | 7,360 |
| 18 Jan 16 |
55.10000 -0.64 |
55.74 | 54.50 | 55.74 | 3,140 |
| 15 Jan 16 |
55.74000 -1.71 |
57.73 | 54.85 | 57.73 | 2,666 |
| 14 Jan 16 |
57.45000 -0.12 |
58.36 | 56.15 | 58.36 | 2,506 |
| 13 Jan 16 |
57.57000 -0.47 |
58.31 | 57.29 | 57.36 | 1,420 |
| 12 Jan 16 |
58.04000 +1.24 |
58.28 | 56.64 | 56.64 | 1,291 |
| 11 Jan 16 |
56.80000 -2.85 |
59.47 | 56.52 | 59.47 | 1,979 |
| 08 Jan 16 |
59.65000 -0.55 |
60.80 | 58.75 | 60.50 | 2,194 |
| 07 Jan 16 |
60.20000 +0.30 |
60.46 | 57.50 | 59.47 | 6,682 |
| 06 Jan 16 |
59.90000 -1.35 |
61.19 | 59.58 | 60.70 | 5,321 |
| 05 Jan 16 |
61.25000 +0.69 |
61.69 | 60.00 | 61.42 | 6,156 |
| 04 Jan 16 |
60.56000 +0.25 |
60.56 | 59.80 | 59.93 | 954 |
| 30 Dec 15 |
60.31000 -0.78 |
61.79 | 60.31 | 61.79 | 337 |
| 29 Dec 15 |
61.09000 +0.63 |
61.32 | 60.32 | 61.32 | 1,254 |
| 28 Dec 15 |
60.46000 +0.21 |
64.20 | 58.30 | 59.39 | 8,705 |
| 23 Dec 15 |
60.25000 +1.30 |
60.25 | 59.10 | 59.10 | 542 |
| 22 Dec 15 |
58.95000 -0.81 |
59.29 | 58.70 | 58.91 | 643 |
| 21 Dec 15 |
59.76000 -0.51 |
61.06 | 59.55 | 60.31 | 2,153 |
| 18 Dec 15 |
60.27000 +1.24 |
60.27 | 58.19 | 58.42 | 5,713 |
| 17 Dec 15 |
59.03000 +2.83 |
59.05 | 57.10 | 58.45 | 4,057 |
| 16 Dec 15 |
56.20000 +1.26 |
57.14 | 55.36 | 56.20 | 4,819 |
| 15 Dec 15 |
54.94000 +0.57 |
55.99 | 54.43 | 55.99 | 5,888 |
| 14 Dec 15 |
54.37000 -1.04 |
56.80 | 54.35 | 56.00 | 7,444 |
| 11 Dec 15 |
55.41000 -1.14 |
56.82 | 55.41 | 56.82 | 10,990 |
| 10 Dec 15 |
56.55000 -0.71 |
57.98 | 56.55 | 57.63 | 7,920 |
| 09 Dec 15 |
57.26000 -1.04 |
58.41 | 57.25 | 57.80 | 4,012 |
| 08 Dec 15 |
58.30000 -0.47 |
59.29 | 57.61 | 59.00 | 2,735 |
| 07 Dec 15 |
58.77000 -0.70 |
59.72 | 57.57 | 59.42 | 5,034 |
| 04 Dec 15 |
59.47000 -1.36 |
61.44 | 58.50 | 61.35 | 7,548 |
| 03 Dec 15 |
60.83000 -1.45 |
62.82 | 60.83 | 62.47 | 2,881 |
| 02 Dec 15 |
62.28000 +0.60 |
62.28 | 61.72 | 61.81 | 415 |
| 01 Dec 15 |
61.68000 +0.28 |
63.00 | 61.21 | 61.93 | 5,313 |
| 30 Nov 15 |
61.40000 -1.08 |
62.69 | 61.18 | 61.94 | 5,199 |
| 27 Nov 15 |
62.48000 -1.33 |
63.58 | 61.95 | 63.58 | 2,724 |
| 26 Nov 15 |
63.81000 -0.19 |
64.00 | 63.25 | 63.55 | 4,063 |
| 25 Nov 15 |
64.00000 +0.00 |
64.00 | 63.60 | 63.60 | 2,992 |
| 24 Nov 15 |
64.00000 +0.00 |
64.15 | 63.45 | 63.45 | 4,841 |
| 23 Nov 15 |
64.00000 +1.00 |
64.37 | 62.64 | 63.30 | 3,181 |
| 20 Nov 15 |
63.00000 +1.75 |
63.00 | 61.92 | 61.99 | 2,706 |
| 19 Nov 15 |
61.25000 -0.06 |
62.00 | 61.25 | 61.99 | 1,043 |
| 18 Nov 15 |
61.31000 +0.51 |
61.31 | 60.27 | 60.81 | 1,287 |
| 17 Nov 15 |
60.80000 -1.20 |
62.39 | 60.79 | 62.00 | 4,503 |
| 16 Nov 15 |
62.00000 +0.15 |
62.24 | 61.31 | 62.00 | 3,228 |
| 13 Nov 15 |
61.85000 -0.10 |
62.06 | 60.75 | 61.16 | 9,449 |
| 12 Nov 15 |
61.95000 +0.61 |
61.95 | 60.54 | 61.20 | 7,913 |
| 11 Nov 15 |
61.34000 +1.96 |
62.00 | 59.00 | 59.00 | 1,348 |
| 10 Nov 15 |
59.38000 -1.95 |
61.39 | 59.10 | 61.39 | 3,778 |
| 09 Nov 15 |
61.33000 +1.73 |
62.10 | 60.55 | 60.55 | 3,363 |
| 06 Nov 15 |
59.60000 +0.72 |
60.56 | 58.37 | 58.37 | 1,358 |
| 05 Nov 15 |
58.88000 +0.00 |
59.43 | 58.30 | 58.37 | 2,859 |
| 04 Nov 15 |
58.88000 +0.49 |
58.88 | 58.50 | 58.82 | 2,256 |
| 03 Nov 15 |
58.39000 -0.59 |
59.00 | 58.39 | 59.00 | 808 |
| 02 Nov 15 |
58.98000 +0.70 |
58.99 | 58.07 | 58.78 | 886 |
| 30 Oct 15 |
58.28000 +0.92 |
58.70 | 57.50 | 57.50 | 3,487 |
| 29 Oct 15 |
57.36000 +0.36 |
57.49 | 56.73 | 57.49 | 1,637 |
| 28 Oct 15 |
57.00000 +0.20 |
57.44 | 56.50 | 56.50 | 2,037 |
| 27 Oct 15 |
56.80000 -0.20 |
57.91 | 56.61 | 57.66 | 1,029 |
| 26 Oct 15 |
57.00000 +1.46 |
57.26 | 55.80 | 55.88 | 1,954 |
| 23 Oct 15 |
55.54000 +0.24 |
55.67 | 54.89 | 55.10 | 9,382 |
| 22 Oct 15 |
55.30000 -0.62 |
56.99 | 55.30 | 56.40 | 10,058 |
| 21 Oct 15 |
55.92000 -0.36 |
56.82 | 55.72 | 56.76 | 4,544 |
| 20 Oct 15 |
56.28000 -0.62 |
57.00 | 56.00 | 57.00 | 2,115 |
| 19 Oct 15 |
56.90000 +1.45 |
57.60 | 55.93 | 55.93 | 5,796 |
| 16 Oct 15 |
55.45000 +0.19 |
56.37 | 55.45 | 55.92 | 4,062 |
| 15 Oct 15 |
55.26000 +2.68 |
55.26 | 52.69 | 52.87 | 14,296 |
| 14 Oct 15 |
52.58000 -8.58 |
53.00 | 50.51 | 51.78 | 24,670 |
| 13 Oct 15 |
61.16000 -2.03 |
63.03 | 59.03 | 63.03 | 6,711 |
| 12 Oct 15 |
63.19000 -1.12 |
64.00 | 62.40 | 64.00 | 4,509 |
| 09 Oct 15 |
64.31000 -0.51 |
65.26 | 64.27 | 65.26 | 1,903 |
| 08 Oct 15 |
64.82000 -0.38 |
65.20 | 63.70 | 65.20 | 8,655 |
| 07 Oct 15 |
65.20000 -0.02 |
65.78 | 64.84 | 65.78 | 3,748 |
| 06 Oct 15 |
65.22000 +1.44 |
65.22 | 63.74 | 64.22 | 1,322 |
| 05 Oct 15 |
63.78000 +2.17 |
64.05 | 61.00 | 61.00 | 1,628 |
| 02 Oct 15 |
61.61000 -0.05 |
62.08 | 61.01 | 61.66 | 1,434 |
| 01 Oct 15 |
61.66000 -1.65 |
63.08 | 61.66 | 62.76 | 761 |
| 30 Sep 15 |
63.31000 -0.36 |
64.83 | 63.21 | 64.51 | 2,872 |
| 29 Sep 15 |
63.67000 -0.42 |
65.58 | 63.45 | 63.77 | 3,634 |
| 28 Sep 15 |
64.09000 -2.67 |
66.98 | 63.89 | 66.98 | 1,437 |
| 25 Sep 15 |
66.76000 -0.47 |
68.45 | 66.76 | 68.18 | 2,407 |
| 24 Sep 15 |
67.23000 -0.76 |
68.56 | 67.23 | 67.78 | 2,734 |
| 23 Sep 15 |
67.99000 +0.51 |
68.66 | 66.90 | 67.08 | 1,040 |
| 22 Sep 15 |
67.48000 -0.18 |
67.99 | 67.48 | 67.99 | 483 |
| 21 Sep 15 |
67.66000 -1.32 |
68.47 | 67.66 | 68.40 | 554 |
| 18 Sep 15 |
68.98000 -0.02 |
69.49 | 68.68 | 68.68 | 734 |
| 16 Sep 15 |
69.00000 -0.06 |
69.45 | 68.13 | 69.45 | 2,122 |
| 15 Sep 15 |
69.06000 -0.74 |
70.02 | 69.06 | 70.02 | 343 |
| 14 Sep 15 |
69.80000 +0.00 |
69.99 | 69.80 | 69.81 | 465 |
| 10 Sep 15 |
69.80000 -0.75 |
70.83 | 69.80 | 70.40 | 1,099 |
| 09 Sep 15 |
70.55000 +1.10 |
71.00 | 70.34 | 70.34 | 685 |
| 08 Sep 15 |
69.45000 +0.40 |
69.45 | 68.64 | 69.10 | 2,471 |
| 07 Sep 15 |
69.05000 +0.17 |
69.05 | 68.68 | 69.04 | 538 |
| 04 Sep 15 |
68.88000 -0.81 |
69.60 | 68.70 | 69.60 | 639 |
| 03 Sep 15 |
69.69000 +2.60 |
69.69 | 67.67 | 67.67 | 608 |
| 02 Sep 15 |
67.09000 -1.01 |
68.45 | 66.72 | 68.45 | 1,978 |
| 01 Sep 15 |
68.10000 -1.90 |
69.13 | 67.42 | 69.13 | 1,988 |
| 31 Aug 15 |
70.00000 +0.30 |
70.71 | 69.48 | 69.50 | 7,596 |
| 28 Aug 15 |
69.70000 -0.80 |
70.24 | 69.69 | 70.12 | 826 |
| 27 Aug 15 |
70.50000 +0.47 |
70.50 | 70.10 | 70.11 | 5,353 |
| 26 Aug 15 |
70.03000 -1.52 |
70.81 | 69.24 | 70.48 | 1,405 |
| 25 Aug 15 |
71.55000 +1.16 |
73.00 | 70.71 | 70.71 | 3,997 |
| 24 Aug 15 |
70.39000 -2.61 |
73.80 | 70.39 | 73.80 | 15,825 |
| 21 Aug 15 |
73.00000 -0.40 |
74.09 | 69.76 | 69.76 | 5,338 |
| 20 Aug 15 |
73.40000 -0.12 |
73.78 | 72.62 | 73.54 | 9,130 |
| 19 Aug 15 |
73.52000 -0.68 |
73.89 | 73.50 | 73.81 | 1,533 |
| 18 Aug 15 |
74.20000 -0.09 |
74.20 | 74.20 | 74.20 | 256 |
| 17 Aug 15 |
74.29000 -0.26 |
75.86 | 73.70 | 75.34 | 1,032 |
| 14 Aug 15 |
74.55000 +0.27 |
75.21 | 74.26 | 74.26 | 1,185 |
| 13 Aug 15 |
74.28000 +0.55 |
75.07 | 73.72 | 73.72 | 284 |
| 12 Aug 15 |
73.73000 -0.42 |
73.73 | 72.02 | 73.56 | 2,628 |
| 11 Aug 15 |
74.15000 -1.55 |
75.89 | 74.08 | 75.06 | 1,021 |
| 10 Aug 15 |
75.70000 -0.41 |
76.97 | 75.48 | 76.02 | 3,792 |
| 07 Aug 15 |
76.11000 +0.20 |
76.87 | 74.94 | 74.94 | 7,440 |
| 06 Aug 15 |
75.91000 +0.11 |
76.20 | 75.00 | 75.00 | 5,966 |
| 05 Aug 15 |
75.80000 +0.78 |
76.56 | 74.50 | 74.50 | 7,452 |
| 04 Aug 15 |
75.02000 +1.02 |
75.97 | 73.78 | 74.64 | 7,955 |
| 03 Aug 15 |
74.00000 -0.16 |
74.43 | 73.56 | 74.00 | 7,008 |
| 31 Jul 15 |
74.16000 -0.59 |
74.48 | 74.00 | 74.00 | 1,499 |
| 30 Jul 15 |
74.75000 -0.08 |
75.36 | 74.37 | 75.12 | 901 |
| 29 Jul 15 |
74.83000 +1.26 |
75.34 | 74.00 | 74.20 | 1,925 |
| 28 Jul 15 |
73.57000 -0.43 |
74.31 | 72.59 | 73.30 | 3,694 |
| 27 Jul 15 |
74.00000 -1.32 |
74.72 | 74.00 | 74.54 | 5,530 |
| 24 Jul 15 |
75.32000 +0.88 |
75.90 | 74.72 | 74.72 | 4,930 |
| 23 Jul 15 |
74.44000 -0.44 |
74.99 | 74.00 | 74.98 | 3,698 |
| 22 Jul 15 |
74.88000 +0.35 |
75.00 | 74.00 | 75.00 | 4,251 |
| 21 Jul 15 |
74.53000 +1.13 |
74.53 | 73.63 | 74.03 | 6,763 |
| 20 Jul 15 |
73.40000 -1.19 |
75.00 | 72.71 | 75.00 | 9,121 |
| 17 Jul 15 |
74.59000 +1.29 |
75.16 | 73.27 | 73.27 | 16,396 |
| 16 Jul 15 |
73.30000 -2.17 |
73.80 | 68.87 | 69.99 | 20,308 |
| 15 Jul 15 |
75.47000 +0.26 |
76.99 | 75.47 | 75.86 | 4,224 |
| 14 Jul 15 |
75.21000 -1.79 |
76.34 | 75.21 | 76.34 | 1,646 |
| 13 Jul 15 |
77.00000 +2.53 |
77.91 | 75.49 | 75.49 | 4,590 |
| 10 Jul 15 |
74.47000 +3.23 |
74.61 | 72.04 | 72.29 | 2,298 |
| 09 Jul 15 |
71.24000 +1.09 |
71.24 | 69.62 | 69.91 | 1,732 |
| 08 Jul 15 |
70.15000 -2.76 |
72.70 | 69.82 | 72.49 | 6,552 |
| 07 Jul 15 |
72.91000 -0.40 |
73.21 | 72.55 | 73.05 | 6,183 |
| 06 Jul 15 |
73.31000 -0.05 |
74.00 | 72.97 | 73.33 | 1,424 |
| 03 Jul 15 |
73.36000 +0.06 |
73.76 | 73.05 | 73.35 | 2,303 |
| 02 Jul 15 |
73.30000 -0.89 |
74.16 | 73.25 | 74.16 | 3,337 |
| 01 Jul 15 |
74.19000 -0.29 |
75.35 | 74.19 | 74.79 | 3,058 |
| 30 Jun 15 |
74.48000 -1.94 |
75.74 | 73.87 | 75.71 | 5,254 |
| 29 Jun 15 |
76.42000 -0.58 |
77.65 | 75.80 | 76.73 | 4,071 |
| 26 Jun 15 |
77.00000 -0.12 |
77.66 | 76.51 | 77.22 | 1,573 |
| 25 Jun 15 |
77.12000 -0.50 |
77.94 | 76.85 | 76.95 | 4,631 |
| 24 Jun 15 |
77.62000 +0.62 |
77.62 | 76.68 | 77.20 | 3,754 |
| 23 Jun 15 |
77.00000 +0.30 |
77.99 | 76.45 | 77.99 | 1,551 |
| 22 Jun 15 |
76.70000 -0.05 |
77.55 | 76.31 | 77.40 | 2,637 |
| 19 Jun 15 |
76.75000 -0.05 |
77.84 | 76.75 | 77.01 | 3,357 |
| 18 Jun 15 |
76.80000 +0.50 |
77.22 | 75.27 | 76.95 | 2,328 |
| 17 Jun 15 |
76.30000 -1.20 |
77.50 | 75.37 | 77.50 | 5,782 |
| 16 Jun 15 |
77.50000 +1.02 |
77.50 | 75.38 | 76.04 | 2,736 |
| 15 Jun 15 |
76.48000 -1.51 |
77.48 | 76.16 | 77.35 | 4,448 |
| 12 Jun 15 |
77.99000 -0.50 |
78.85 | 77.28 | 77.82 | 3,142 |
| 11 Jun 15 |
78.49000 -0.91 |
79.59 | 78.49 | 79.00 | 1,853 |
| 10 Jun 15 |
79.40000 +1.07 |
79.40 | 77.33 | 77.72 | 1,927 |
| 09 Jun 15 |
78.33000 -1.97 |
80.00 | 78.33 | 80.00 | 5,860 |
| 08 Jun 15 |
80.30000 -0.20 |
80.37 | 79.60 | 79.81 | 2,623 |
| 05 Jun 15 |
80.50000 +0.07 |
80.50 | 79.50 | 79.50 | 1,595 |
| 04 Jun 15 |
80.43000 -0.60 |
80.46 | 80.43 | 80.45 | 49 |
| 03 Jun 15 |
81.03000 +3.27 |
81.03 | 78.43 | 78.43 | 1,733 |
| 02 Jun 15 |
77.76000 -0.18 |
78.78 | 77.11 | 77.50 | 3,078 |
| 01 Jun 15 |
77.94000 -1.54 |
79.27 | 77.42 | 79.27 | 6,992 |
| 29 May 15 |
79.48000 -2.01 |
81.90 | 79.43 | 80.80 | 4,616 |
| 28 May 15 |
81.49000 +1.87 |
81.49 | 78.63 | 78.63 | 998 |
| 27 May 15 |
79.62000 +1.36 |
79.63 | 77.59 | 77.59 | 3,748 |
| 26 May 15 |
78.26000 -2.40 |
80.34 | 77.82 | 79.98 | 2,556 |
| 22 May 15 |
80.66000 -0.04 |
81.72 | 80.15 | 81.72 | 1,447 |
| 21 May 15 |
80.70000 +0.20 |
81.43 | 80.14 | 80.14 | 4,749 |
| 20 May 15 |
80.50000 +0.56 |
80.54 | 79.25 | 79.25 | 4,036 |
| 19 May 15 |
79.94000 +2.17 |
80.36 | 78.53 | 78.53 | 2,447 |
| 18 May 15 |
77.77000 -0.83 |
78.66 | 77.36 | 77.68 | 4,011 |
| 15 May 15 |
78.60000 +1.38 |
79.18 | 77.76 | 78.40 | 2,875 |
| 14 May 15 |
77.22000 +0.78 |
77.22 | 75.32 | 76.65 | 4,874 |
| 13 May 15 |
76.44000 +0.69 |
77.66 | 75.37 | 75.39 | 6,575 |
| 12 May 15 |
75.75000 -0.05 |
76.49 | 74.14 | 76.49 | 19,019 |
| 11 May 15 |
75.80000 -1.43 |
79.11 | 75.40 | 78.14 | 10,367 |
| 08 May 15 |
77.23000 +0.52 |
77.97 | 76.62 | 77.45 | 1,959 |
| 07 May 15 |
76.71000 -0.29 |
77.51 | 75.43 | 76.34 | 11,555 |
| 06 May 15 |
77.00000 +0.18 |
78.31 | 77.00 | 77.00 | 1,768 |
| 05 May 15 |
76.82000 -0.48 |
78.58 | 76.82 | 77.57 | 9,164 |
| 04 May 15 |
77.30000 -1.24 |
78.25 | 76.63 | 76.69 | 8,892 |
| 30 Apr 15 |
78.54000 -2.21 |
80.05 | 75.87 | 79.95 | 27,530 |
| 29 Apr 15 |
80.75000 -6.43 |
83.00 | 79.00 | 83.00 | 70,531 |
| 28 Apr 15 |
87.18000 -1.31 |
88.47 | 86.59 | 87.40 | 2,487 |
| 27 Apr 15 |
88.49000 +1.50 |
89.15 | 87.00 | 87.00 | 20,527 |
| 24 Apr 15 |
86.99000 +2.49 |
86.99 | 83.77 | 84.20 | 7,852 |
| 23 Apr 15 |
84.50000 +0.04 |
85.08 | 83.79 | 84.01 | 15,502 |
| 22 Apr 15 |
84.46000 +0.47 |
84.50 | 83.68 | 83.99 | 2,935 |
| 21 Apr 15 |
83.99000 -0.01 |
84.17 | 83.51 | 84.00 | 2,483 |
| 20 Apr 15 |
84.00000 +0.74 |
84.64 | 82.56 | 83.97 | 10,602 |
| 17 Apr 15 |
83.26000 -2.52 |
86.00 | 81.54 | 85.91 | 4,424 |
| 16 Apr 15 |
85.78000 -2.75 |
88.85 | 85.78 | 88.12 | 10,638 |
| 15 Apr 15 |
88.53000 +1.34 |
88.93 | 86.91 | 87.40 | 7,156 |
| 14 Apr 15 |
87.19000 +1.22 |
87.20 | 85.21 | 86.36 | 5,006 |
| 13 Apr 15 |
85.97000 -1.23 |
86.89 | 85.29 | 86.00 | 3,557 |
| 10 Apr 15 |
87.20000 -0.21 |
87.90 | 86.30 | 87.90 | 7,020 |
| 09 Apr 15 |
87.41000 +2.41 |
87.41 | 84.28 | 84.28 | 10,740 |
| 08 Apr 15 |
85.00000 +0.40 |
85.00 | 84.00 | 84.59 | 5,942 |
| 07 Apr 15 |
84.60000 +0.71 |
84.85 | 84.50 | 84.50 | 975 |
| 02 Apr 15 |
83.89000 +0.49 |
84.49 | 83.30 | 83.59 | 1,348 |
| 01 Apr 15 |
83.40000 +0.52 |
83.40 | 82.24 | 82.90 | 8,191 |
| 31 Mar 15 |
82.88000 +0.47 |
83.25 | 82.04 | 82.50 | 8,708 |
| 30 Mar 15 |
82.41000 -0.31 |
83.20 | 82.04 | 82.37 | 13,311 |
| 27 Mar 15 |
82.72000 +0.49 |
83.06 | 81.55 | 81.55 | 1,823 |
| 26 Mar 15 |
82.23000 -0.06 |
82.35 | 80.51 | 82.35 | 12,431 |
| 25 Mar 15 |
82.29000 -0.61 |
83.79 | 82.29 | 82.85 | 2,172 |
| 24 Mar 15 |
82.90000 +0.40 |
83.30 | 81.72 | 81.72 | 9,277 |
| 23 Mar 15 |
82.50000 -0.26 |
83.30 | 81.87 | 83.30 | 1,099 |
| 20 Mar 15 |
82.76000 -0.44 |
83.60 | 82.25 | 83.50 | 5,336 |
| 19 Mar 15 |
83.20000 +0.95 |
83.56 | 81.54 | 81.54 | 10,401 |
| 18 Mar 15 |
82.25000 +0.14 |
82.93 | 81.41 | 82.10 | 9,110 |
| 17 Mar 15 |
82.11000 -0.99 |
83.30 | 80.35 | 83.30 | 8,839 |
| 16 Mar 15 |
83.10000 +2.26 |
83.40 | 80.50 | 80.77 | 8,967 |
| 13 Mar 15 |
80.84000 +1.94 |
80.98 | 78.60 | 78.90 | 15,049 |
| 12 Mar 15 |
78.90000 +1.85 |
78.99 | 75.50 | 76.99 | 15,029 |
| 11 Mar 15 |
77.05000 +3.71 |
77.56 | 70.50 | 70.78 | 29,039 |
| 10 Mar 15 |
73.34000 -0.61 |
74.00 | 72.93 | 73.95 | 5,925 |
| 09 Mar 15 |
73.95000 +0.26 |
74.15 | 72.90 | 74.15 | 2,658 |
| 06 Mar 15 |
73.69000 -0.10 |
74.00 | 73.10 | 74.00 | 3,447 |
| 05 Mar 15 |
73.79000 +0.48 |
73.99 | 73.09 | 73.83 | 2,960 |
| 04 Mar 15 |
73.31000 -0.44 |
73.31 | 72.00 | 73.30 | 4,252 |
| 03 Mar 15 |
73.75000 -0.25 |
74.40 | 73.50 | 74.40 | 4,035 |
| 02 Mar 15 |
74.00000 +0.69 |
75.20 | 73.67 | 73.94 | 8,043 |
| 27 Feb 15 |
73.31000 +0.31 |
74.00 | 73.04 | 73.63 | 9,605 |
| 26 Feb 15 |
73.00000 -0.15 |
73.75 | 72.66 | 72.66 | 9,381 |
| 25 Feb 15 |
73.15000 +1.14 |
73.60 | 72.05 | 72.32 | 12,098 |
| 24 Feb 15 |
72.01000 +0.81 |
72.30 | 71.63 | 71.67 | 8,834 |
| 23 Feb 15 |
71.20000 -0.80 |
72.35 | 71.20 | 72.18 | 4,540 |
| 20 Feb 15 |
72.00000 +0.00 |
72.20 | 71.79 | 72.17 | 2,537 |
| 19 Feb 15 |
72.00000 -0.08 |
72.20 | 71.54 | 71.54 | 8,809 |
| 18 Feb 15 |
72.08000 +1.09 |
72.08 | 70.99 | 70.99 | 7,562 |
| 17 Feb 15 |
70.99000 -0.01 |
71.27 | 70.80 | 70.86 | 6,428 |
| 16 Feb 15 |
71.00000 +0.00 |
71.61 | 70.75 | 71.61 | 2,436 |
| 13 Feb 15 |
71.00000 -0.05 |
71.60 | 70.44 | 71.60 | 3,658 |
| 12 Feb 15 |
71.05000 +0.05 |
71.40 | 70.95 | 71.00 | 7,397 |
| 11 Feb 15 |
71.00000 -0.06 |
71.64 | 70.72 | 71.64 | 7,719 |
| 10 Feb 15 |
71.06000 +0.28 |
71.06 | 68.92 | 70.50 | 1,915 |
| 09 Feb 15 |
70.78000 -1.12 |
71.90 | 70.03 | 71.90 | 4,666 |
| 06 Feb 15 |
71.90000 -0.10 |
72.00 | 71.70 | 71.98 | 1,240 |
| 05 Feb 15 |
72.00000 +0.90 |
72.19 | 71.10 | 71.22 | 10,389 |
| 04 Feb 15 |
71.10000 -0.15 |
71.40 | 71.00 | 71.00 | 5,082 |
| 03 Feb 15 |
71.25000 +1.00 |
71.25 | 69.77 | 70.85 | 15,388 |
| 02 Feb 15 |
70.25000 -0.75 |
70.52 | 69.52 | 70.52 | 1,252 |
| 30 Jan 15 |
71.00000 +0.01 |
71.28 | 69.98 | 70.83 | 6,095 |
| 29 Jan 15 |
70.99000 +1.31 |
70.99 | 69.24 | 70.08 | 6,043 |
| 28 Jan 15 |
69.68000 +2.38 |
70.55 | 67.30 | 67.30 | 10,285 |
| 27 Jan 15 |
67.30000 -1.70 |
69.76 | 66.66 | 69.59 | 4,697 |
| 26 Jan 15 |
69.00000 +0.25 |
69.00 | 68.12 | 68.55 | 8,067 |
| 23 Jan 15 |
68.75000 +1.83 |
69.00 | 67.04 | 67.04 | 15,670 |
| 22 Jan 15 |
66.92000 -0.55 |
67.98 | 66.00 | 67.98 | 3,383 |
| 21 Jan 15 |
67.47000 -0.28 |
68.23 | 66.71 | 68.10 | 1,305 |
| 20 Jan 15 |
67.75000 +1.29 |
67.97 | 66.01 | 66.02 | 5,134 |
| 19 Jan 15 |
66.46000 -0.04 |
67.06 | 65.00 | 67.06 | 14,409 |
| 16 Jan 15 |
66.50000 -1.00 |
70.00 | 66.00 | 67.10 | 15,660 |
| 15 Jan 15 |
67.50000 -0.51 |
68.18 | 67.10 | 68.18 | 4,381 |
| 14 Jan 15 |
68.01000 +0.11 |
68.15 | 67.13 | 67.40 | 2,445 |
| 13 Jan 15 |
67.90000 +0.79 |
67.90 | 67.50 | 67.82 | 7,632 |
| 12 Jan 15 |
67.11000 +0.12 |
68.47 | 66.99 | 66.99 | 4,503 |
| 09 Jan 15 |
66.99000 -0.17 |
67.84 | 66.99 | 67.29 | 4,200 |
| 08 Jan 15 |
67.16000 +2.32 |
67.16 | 64.80 | 64.80 | 3,687 |
| 07 Jan 15 |
64.84000 +0.84 |
64.99 | 63.99 | 64.00 | 4,536 |
| 06 Jan 15 |
64.00000 -0.60 |
64.41 | 64.00 | 64.41 | 298 |
| 05 Jan 15 |
64.60000 -0.62 |
65.31 | 63.96 | 65.24 | 8,392 |
| 02 Jan 15 |
65.22000 +1.46 |
65.22 | 63.76 | 64.29 | 454 |
| 30 Dec 14 |
63.76000 +0.10 |
64.20 | 63.45 | 63.78 | 1,897 |
| 29 Dec 14 |
63.66000 +0.66 |
63.66 | 62.47 | 62.95 | 5,487 |
| 23 Dec 14 |
63.00000 +0.05 |
63.00 | 62.03 | 63.00 | 7,911 |
| 22 Dec 14 |
62.95000 +0.45 |
63.20 | 62.26 | 62.80 | 6,194 |
| 19 Dec 14 |
62.50000 -0.31 |
63.40 | 62.50 | 62.54 | 9,848 |
| 18 Dec 14 |
62.81000 +0.70 |
63.16 | 62.56 | 63.00 | 1,697 |
| 17 Dec 14 |
62.11000 -0.08 |
62.46 | 60.68 | 62.46 | 5,643 |
| 16 Dec 14 |
62.19000 -1.45 |
63.40 | 61.33 | 63.40 | 4,241 |
| 15 Dec 14 |
63.64000 -0.90 |
65.08 | 63.64 | 64.21 | 3,632 |
| 12 Dec 14 |
64.54000 -0.36 |
65.31 | 64.34 | 64.34 | 4,954 |
| 11 Dec 14 |
64.90000 +0.37 |
65.00 | 64.06 | 64.29 | 4,640 |
| 10 Dec 14 |
64.53000 +0.46 |
65.06 | 64.52 | 64.70 | 2,345 |
| 09 Dec 14 |
64.07000 -1.58 |
65.91 | 64.07 | 65.91 | 1,301 |
| 08 Dec 14 |
65.65000 +0.07 |
66.21 | 65.40 | 66.11 | 1,377 |
| 05 Dec 14 |
65.58000 -0.08 |
66.57 | 65.27 | 66.20 | 2,224 |
| 04 Dec 14 |
65.66000 -1.08 |
67.26 | 64.81 | 67.26 | 1,981 |
| 03 Dec 14 |
66.74000 -0.26 |
67.26 | 66.53 | 67.26 | 381 |
| 02 Dec 14 |
67.00000 -0.29 |
67.09 | 65.62 | 67.00 | 1,494 |
| 01 Dec 14 |
67.29000 +0.01 |
67.29 | 66.64 | 66.64 | 2,197 |
| 28 Nov 14 |
67.28000 +0.32 |
67.28 | 66.65 | 66.65 | 951 |
| 27 Nov 14 |
66.96000 +0.03 |
66.96 | 66.18 | 66.50 | 2,511 |
| 26 Nov 14 |
66.93000 -0.03 |
66.94 | 66.60 | 66.80 | 353 |
| 25 Nov 14 |
66.96000 +0.01 |
67.00 | 66.44 | 66.90 | 1,468 |
| 24 Nov 14 |
66.95000 -0.31 |
67.28 | 66.61 | 66.78 | 3,037 |
| 21 Nov 14 |
67.26000 +0.47 |
67.29 | 66.26 | 67.29 | 417 |
| 20 Nov 14 |
66.79000 -0.21 |
66.94 | 65.90 | 66.94 | 443 |
| 19 Nov 14 |
67.00000 -0.27 |
67.06 | 66.57 | 66.69 | 2,136 |
| 18 Nov 14 |
67.27000 +0.29 |
67.27 | 66.13 | 66.69 | 1,626 |
| 17 Nov 14 |
66.98000 -0.23 |
67.26 | 66.00 | 67.26 | 1,318 |
| 14 Nov 14 |
67.21000 +0.52 |
67.21 | 66.72 | 66.89 | 1,030 |
| 13 Nov 14 |
66.69000 +0.01 |
66.72 | 65.92 | 66.72 | 276 |
| 12 Nov 14 |
66.68000 +0.33 |
66.86 | 66.01 | 66.47 | 1,748 |
| 11 Nov 14 |
66.35000 +0.99 |
66.35 | 64.80 | 64.80 | 1,293 |
| 10 Nov 14 |
65.36000 +0.43 |
65.49 | 64.50 | 64.75 | 3,387 |
| 07 Nov 14 |
64.93000 +0.03 |
64.93 | 64.30 | 64.89 | 1,489 |
| 06 Nov 14 |
64.90000 +0.00 |
65.00 | 64.18 | 64.37 | 1,498 |
| 05 Nov 14 |
64.90000 -0.01 |
65.25 | 64.77 | 65.25 | 1,796 |
| 04 Nov 14 |
64.91000 -0.59 |
65.50 | 64.76 | 65.50 | 26,839 |
| 03 Nov 14 |
65.50000 -0.50 |
66.50 | 65.00 | 66.50 | 4,790 |
| 31 Oct 14 |
66.00000 +2.08 |
66.89 | 63.13 | 64.80 | 9,675 |
| 30 Oct 14 |
63.92000 +3.45 |
66.48 | 63.10 | 64.20 | 18,553 |
| 29 Oct 14 |
60.47000 -0.33 |
61.61 | 60.00 | 61.31 | 1,506 |
| 28 Oct 14 |
60.80000 +0.52 |
61.31 | 60.49 | 60.80 | 1,113 |
| 27 Oct 14 |
60.28000 -0.02 |
61.83 | 60.28 | 60.88 | 1,220 |
| 24 Oct 14 |
60.30000 -1.01 |
61.63 | 60.30 | 61.63 | 1,774 |
| 23 Oct 14 |
61.31000 +0.85 |
61.31 | 60.35 | 60.38 | 1,303 |
| 22 Oct 14 |
60.46000 +1.06 |
60.50 | 59.50 | 59.62 | 1,420 |
| 21 Oct 14 |
59.40000 +1.67 |
59.40 | 57.23 | 57.23 | 3,255 |
| 20 Oct 14 |
57.73000 -0.14 |
58.90 | 57.73 | 58.57 | 2,892 |
| 17 Oct 14 |
57.87000 +1.74 |
58.30 | 56.49 | 56.50 | 20,697 |
| 16 Oct 14 |
56.13000 -2.43 |
58.67 | 56.01 | 58.09 | 4,574 |
| 15 Oct 14 |
58.56000 -1.62 |
60.50 | 58.42 | 60.47 | 6,276 |
| 14 Oct 14 |
60.18000 -0.52 |
61.00 | 60.18 | 61.00 | 1,775 |
| 13 Oct 14 |
60.70000 -0.93 |
61.68 | 60.70 | 61.62 | 3,006 |
| 10 Oct 14 |
61.63000 -1.32 |
62.75 | 61.63 | 62.26 | 3,432 |
| 09 Oct 14 |
62.95000 +0.50 |
63.05 | 62.28 | 62.51 | 726 |
| 08 Oct 14 |
62.45000 -0.37 |
62.70 | 62.18 | 62.70 | 1,723 |
| 07 Oct 14 |
62.82000 -0.17 |
63.24 | 62.78 | 63.24 | 284 |
| 06 Oct 14 |
62.99000 +0.69 |
63.36 | 62.45 | 62.94 | 2,259 |
| 02 Oct 14 |
62.30000 -1.65 |
63.95 | 62.30 | 63.95 | 2,941 |
| 01 Oct 14 |
63.95000 +0.00 |
64.37 | 63.53 | 63.53 | 712 |
| 30 Sep 14 |
63.95000 -0.49 |
64.85 | 63.89 | 64.25 | 32,892 |
| 29 Sep 14 |
64.44000 +0.55 |
64.44 | 63.72 | 64.19 | 827 |
| 26 Sep 14 |
63.89000 -0.61 |
64.80 | 63.85 | 64.03 | 1,679 |
| 25 Sep 14 |
64.50000 +0.01 |
65.25 | 64.42 | 64.93 | 4,068 |
| 24 Sep 14 |
64.49000 +0.03 |
64.50 | 64.11 | 64.50 | 832 |
| 23 Sep 14 |
64.46000 +0.37 |
64.48 | 63.81 | 64.47 | 725 |
| 22 Sep 14 |
64.09000 -1.91 |
65.32 | 63.87 | 65.29 | 1,834 |
| 19 Sep 14 |
66.00000 +1.50 |
66.00 | 64.61 | 65.43 | 1,564 |
| 18 Sep 14 |
64.50000 +0.73 |
64.60 | 63.98 | 64.29 | 5,725 |
| 17 Sep 14 |
63.77000 -0.23 |
64.50 | 63.50 | 64.50 | 1,305 |
| 16 Sep 14 |
64.00000 -1.35 |
65.45 | 63.50 | 65.45 | 35,120 |
| 15 Sep 14 |
65.35000 +0.42 |
65.35 | 64.50 | 65.27 | 8,604 |
| 12 Sep 14 |
64.93000 +0.34 |
65.00 | 64.70 | 64.70 | 693 |
| 11 Sep 14 |
64.59000 -0.33 |
65.63 | 64.59 | 65.63 | 1,660 |
| 10 Sep 14 |
64.92000 +0.22 |
65.28 | 64.00 | 65.00 | 2,928 |
| 09 Sep 14 |
64.70000 +0.70 |
65.26 | 64.00 | 64.00 | 1,110 |
| 08 Sep 14 |
64.00000 +0.11 |
64.00 | 63.89 | 64.00 | 2,010 |
| 05 Sep 14 |
63.89000 +0.37 |
63.89 | 62.97 | 63.53 | 1,554 |
| 04 Sep 14 |
63.52000 +0.24 |
63.53 | 63.01 | 63.50 | 745 |
| 03 Sep 14 |
63.28000 +0.25 |
63.96 | 63.28 | 63.57 | 831 |
| 02 Sep 14 |
63.03000 -0.33 |
63.90 | 63.00 | 63.90 | 596 |
| 01 Sep 14 |
63.36000 +0.18 |
63.69 | 62.64 | 63.44 | 493 |
| 29 Aug 14 |
63.18000 -0.22 |
63.57 | 62.80 | 63.40 | 5,946 |
| 28 Aug 14 |
63.40000 +1.43 |
63.96 | 62.00 | 62.00 | 5,316 |
| 27 Aug 14 |
61.97000 +0.07 |
62.00 | 61.42 | 61.99 | 1,395 |
| 26 Aug 14 |
61.90000 +0.86 |
61.90 | 60.82 | 61.40 | 1,370 |
| 25 Aug 14 |
61.04000 +0.54 |
61.04 | 60.40 | 60.80 | 1,354 |
| 22 Aug 14 |
60.50000 -0.28 |
60.80 | 60.16 | 60.80 | 1,308 |
| 21 Aug 14 |
60.78000 +0.55 |
60.78 | 60.15 | 60.15 | 989 |
| 20 Aug 14 |
60.23000 +0.66 |
60.49 | 59.09 | 59.09 | 3,507 |
| 19 Aug 14 |
59.57000 +0.08 |
60.00 | 59.08 | 59.08 | 1,159 |
| 18 Aug 14 |
59.49000 +0.48 |
60.03 | 58.80 | 58.80 | 1,760 |
| 15 Aug 14 |
59.01000 -0.39 |
59.62 | 58.85 | 59.50 | 3,320 |
| 14 Aug 14 |
59.40000 +0.40 |
59.50 | 58.61 | 59.00 | 1,720 |
| 13 Aug 14 |
59.00000 +0.89 |
59.20 | 58.22 | 58.50 | 6,719 |
| 12 Aug 14 |
58.11000 -0.09 |
58.85 | 58.11 | 58.50 | 3,101 |
| 11 Aug 14 |
58.20000 +0.72 |
58.20 | 57.42 | 58.00 | 6,744 |
| 08 Aug 14 |
57.48000 -0.27 |
57.78 | 56.69 | 57.50 | 5,642 |
| 07 Aug 14 |
57.75000 +0.67 |
58.00 | 56.50 | 56.50 | 7,209 |
| 06 Aug 14 |
57.08000 +0.53 |
57.44 | 56.44 | 56.55 | 3,426 |
| 05 Aug 14 |
56.55000 -0.05 |
57.60 | 56.32 | 57.60 | 12,634 |
| 04 Aug 14 |
56.60000 -1.16 |
58.25 | 56.33 | 58.08 | 9,381 |
| 01 Aug 14 |
57.76000 -1.53 |
59.75 | 57.76 | 59.75 | 3,141 |
| 31 Jul 14 |
59.29000 -1.21 |
60.50 | 59.29 | 60.50 | 1,730 |
| 30 Jul 14 |
60.50000 +0.13 |
60.98 | 60.17 | 60.59 | 5,904 |
| 29 Jul 14 |
60.37000 -0.12 |
61.26 | 59.90 | 60.50 | 9,041 |
| 28 Jul 14 |
60.49000 +0.47 |
60.50 | 60.09 | 60.50 | 2,667 |
| 25 Jul 14 |
60.02000 +0.22 |
60.50 | 59.90 | 60.18 | 2,310 |
| 24 Jul 14 |
59.80000 -0.51 |
61.00 | 59.80 | 60.38 | 4,716 |
| 23 Jul 14 |
60.31000 +0.00 |
61.49 | 60.30 | 60.30 | 2,637 |
| 22 Jul 14 |
60.31000 -0.89 |
61.73 | 60.31 | 61.73 | 3,994 |
| 21 Jul 14 |
61.20000 -0.27 |
61.39 | 60.72 | 61.38 | 3,396 |
| 18 Jul 14 |
61.47000 +0.02 |
61.94 | 60.90 | 61.60 | 6,694 |
| 17 Jul 14 |
61.45000 -0.25 |
62.10 | 61.13 | 61.70 | 5,727 |
| 16 Jul 14 |
61.70000 +1.20 |
61.98 | 60.80 | 61.46 | 14,559 |
| 15 Jul 14 |
60.50000 -12.24 |
65.97 | 59.01 | 65.97 | 66,233 |
| 14 Jul 14 |
72.74000 +0.24 |
72.91 | 71.60 | 71.60 | 2,156 |
| 11 Jul 14 |
72.50000 +0.59 |
72.87 | 72.00 | 72.87 | 1,960 |
| 10 Jul 14 |
71.91000 -1.58 |
73.97 | 71.75 | 73.97 | 4,080 |
| 09 Jul 14 |
73.49000 +0.29 |
73.97 | 73.01 | 73.97 | 576 |
| 08 Jul 14 |
73.20000 -1.16 |
74.45 | 73.20 | 74.45 | 2,334 |
| 07 Jul 14 |
74.36000 +1.36 |
74.97 | 73.85 | 74.00 | 4,664 |
| 04 Jul 14 |
73.00000 -0.23 |
74.50 | 73.00 | 73.50 | 3,180 |
| 03 Jul 14 |
73.23000 -0.49 |
73.98 | 73.13 | 73.75 | 2,484 |
| 02 Jul 14 |
73.72000 +0.70 |
73.90 | 73.26 | 73.90 | 959 |
| 01 Jul 14 |
73.02000 +0.12 |
73.71 | 73.00 | 73.00 | 1,258 |
| 30 Jun 14 |
72.90000 -0.03 |
73.45 | 72.90 | 73.15 | 1,575 |
| 27 Jun 14 |
72.93000 -0.07 |
73.45 | 72.93 | 73.20 | 1,185 |
| 26 Jun 14 |
73.00000 +0.00 |
73.73 | 72.10 | 73.73 | 1,371 |
| 25 Jun 14 |
73.00000 -1.00 |
74.00 | 73.00 | 74.00 | 3,128 |
| 24 Jun 14 |
74.00000 -0.34 |
74.40 | 74.00 | 74.33 | 1,527 |
| 23 Jun 14 |
74.34000 +0.35 |
74.49 | 73.50 | 73.50 | 3,844 |
| 20 Jun 14 |
73.99000 +0.47 |
73.99 | 72.93 | 72.93 | 5,147 |
| 19 Jun 14 |
73.52000 +1.55 |
73.52 | 72.20 | 72.20 | 4,473 |
| 18 Jun 14 |
71.97000 +0.44 |
71.97 | 71.51 | 71.70 | 2,314 |
| 17 Jun 14 |
71.53000 -0.17 |
71.70 | 71.24 | 71.30 | 1,254 |
| 16 Jun 14 |
71.70000 -0.11 |
71.89 | 71.02 | 71.89 | 7,940 |
| 13 Jun 14 |
71.81000 +0.39 |
71.89 | 71.06 | 71.89 | 1,226 |
| 12 Jun 14 |
71.42000 +1.03 |
71.42 | 70.20 | 71.25 | 1,644 |
| 11 Jun 14 |
70.39000 +2.67 |
71.59 | 67.89 | 68.65 | 3,087 |
| 10 Jun 14 |
67.72000 -1.03 |
69.06 | 67.72 | 68.03 | 3,610 |
| 09 Jun 14 |
68.75000 -0.19 |
69.47 | 68.11 | 69.47 | 1,485 |
| 06 Jun 14 |
68.94000 +0.30 |
69.66 | 68.52 | 69.22 | 6,934 |
| 05 Jun 14 |
68.64000 -0.13 |
69.99 | 67.72 | 68.90 | 4,429 |
| 04 Jun 14 |
68.77000 +0.49 |
68.95 | 67.67 | 68.50 | 3,597 |
| 03 Jun 14 |
68.28000 +1.76 |
68.30 | 67.17 | 68.30 | 2,532 |
| 02 Jun 14 |
66.52000 -0.25 |
67.96 | 66.52 | 67.91 | 1,671 |
| 30 May 14 |
66.77000 +0.13 |
67.80 | 66.63 | 67.00 | 3,416 |
| 29 May 14 |
66.64000 +0.04 |
67.27 | 66.64 | 67.27 | 1,128 |
| 28 May 14 |
66.60000 -0.41 |
67.50 | 66.60 | 67.39 | 9,097 |
| 27 May 14 |
67.01000 +0.00 |
67.92 | 67.01 | 67.37 | 4,733 |
| 26 May 14 |
67.01000 +0.01 |
67.95 | 67.00 | 67.20 | 5,896 |
| 23 May 14 |
67.00000 +0.70 |
67.07 | 66.20 | 66.20 | 7,655 |
| 22 May 14 |
66.30000 +0.00 |
66.92 | 66.30 | 66.92 | 3,699 |
| 21 May 14 |
66.30000 +0.15 |
66.69 | 66.15 | 66.15 | 2,480 |
| 20 May 14 |
66.15000 -0.85 |
67.99 | 66.15 | 67.67 | 2,844 |
| 19 May 14 |
67.00000 -0.82 |
68.39 | 66.14 | 67.85 | 6,200 |
| 16 May 14 |
67.82000 -0.97 |
69.20 | 67.80 | 69.00 | 4,685 |
| 15 May 14 |
68.79000 +0.28 |
69.87 | 68.21 | 68.91 | 4,664 |
| 14 May 14 |
68.51000 +0.51 |
68.95 | 67.43 | 68.47 | 9,302 |
| 13 May 14 |
68.00000 -0.30 |
68.98 | 67.33 | 68.98 | 3,610 |
| 12 May 14 |
68.30000 -0.95 |
69.94 | 67.33 | 69.00 | 6,629 |
| 09 May 14 |
69.25000 +0.87 |
70.40 | 68.63 | 69.47 | 6,793 |
| 08 May 14 |
68.38000 -0.84 |
69.53 | 67.70 | 69.49 | 3,217 |
| 07 May 14 |
69.22000 -5.93 |
74.49 | 69.22 | 74.49 | 12,775 |
| 06 May 14 |
75.15000 +1.93 |
75.15 | 72.81 | 73.85 | 5,089 |
| 05 May 14 |
73.22000 -0.34 |
73.23 | 71.88 | 72.93 | 1,845 |
| 02 May 14 |
73.56000 -0.37 |
73.99 | 73.01 | 73.99 | 2,854 |
| 30 Apr 14 |
73.93000 +0.43 |
74.00 | 73.04 | 73.92 | 1,283 |
| 29 Apr 14 |
73.50000 -0.31 |
74.00 | 73.24 | 73.80 | 1,288 |
| 28 Apr 14 |
73.81000 +0.41 |
74.04 | 72.93 | 73.40 | 1,889 |
| 25 Apr 14 |
73.40000 -0.60 |
74.81 | 73.01 | 74.64 | 3,521 |
| 24 Apr 14 |
74.00000 +0.06 |
74.50 | 73.29 | 74.50 | 6,468 |
| 23 Apr 14 |
73.94000 +0.14 |
74.69 | 73.94 | 74.40 | 722 |
| 22 Apr 14 |
73.80000 -0.23 |
75.00 | 73.80 | 74.67 | 833 |
| 17 Apr 14 |
74.03000 -1.37 |
76.08 | 73.59 | 75.52 | 6,695 |
| 16 Apr 14 |
75.40000 +0.20 |
75.54 | 75.20 | 75.22 | 1,726 |
| 15 Apr 14 |
75.20000 -1.35 |
76.68 | 74.94 | 76.00 | 3,141 |
| 14 Apr 14 |
76.55000 +1.56 |
76.55 | 74.91 | 75.10 | 3,698 |
| 11 Apr 14 |
74.99000 -0.10 |
75.10 | 74.31 | 74.97 | 3,133 |
| 10 Apr 14 |
75.09000 -0.10 |
76.12 | 74.65 | 74.68 | 2,982 |
| 09 Apr 14 |
75.19000 -0.79 |
76.54 | 74.74 | 76.54 | 1,289 |
| 08 Apr 14 |
75.98000 -0.54 |
76.07 | 75.51 | 75.81 | 6,406 |
| 07 Apr 14 |
76.52000 +0.02 |
76.90 | 75.63 | 76.87 | 3,113 |
| 04 Apr 14 |
76.50000 +0.12 |
76.88 | 75.93 | 76.88 | 2,633 |
| 03 Apr 14 |
76.38000 +2.38 |
76.48 | 73.71 | 74.61 | 5,514 |
| 02 Apr 14 |
74.00000 -1.15 |
75.48 | 74.00 | 75.48 | 2,330 |
| 01 Apr 14 |
75.15000 +0.15 |
75.32 | 74.42 | 75.10 | 1,222 |
| 31 Mar 14 |
75.00000 +0.60 |
75.58 | 74.68 | 74.68 | 1,604 |
| 28 Mar 14 |
74.40000 -0.69 |
75.71 | 74.40 | 75.71 | 3,127 |
| 27 Mar 14 |
75.09000 -0.08 |
75.79 | 74.60 | 75.79 | 1,023 |
| 26 Mar 14 |
75.17000 -0.64 |
76.00 | 75.17 | 75.32 | 1,270 |
| 25 Mar 14 |
75.81000 +2.57 |
75.82 | 73.10 | 73.84 | 3,159 |
| 24 Mar 14 |
73.24000 -2.08 |
74.68 | 73.24 | 74.68 | 1,806 |
| 21 Mar 14 |
75.32000 -0.83 |
75.90 | 74.88 | 75.69 | 4,583 |
| 20 Mar 14 |
76.15000 -0.86 |
76.55 | 75.75 | 76.39 | 3,381 |
| 19 Mar 14 |
77.01000 +0.51 |
77.14 | 75.38 | 76.11 | 3,406 |
| 18 Mar 14 |
76.50000 +1.16 |
77.52 | 74.66 | 75.38 | 14,625 |
| 17 Mar 14 |
75.34000 +1.04 |
75.34 | 74.20 | 74.91 | 4,453 |
| 14 Mar 14 |
74.30000 +0.05 |
74.30 | 73.20 | 73.80 | 2,058 |
| 13 Mar 14 |
74.25000 -0.44 |
75.15 | 73.90 | 74.60 | 1,638 |
| 12 Mar 14 |
74.69000 -1.94 |
76.36 | 74.69 | 76.29 | 1,754 |
| 11 Mar 14 |
76.63000 -0.23 |
76.68 | 75.65 | 76.23 | 801 |
| 10 Mar 14 |
76.86000 -1.29 |
77.63 | 76.08 | 77.24 | 2,375 |
| 07 Mar 14 |
78.15000 -0.34 |
78.93 | 77.26 | 78.93 | 3,783 |
| 06 Mar 14 |
78.49000 +2.44 |
78.49 | 76.36 | 77.08 | 3,793 |
| 05 Mar 14 |
76.05000 -0.55 |
77.13 | 75.96 | 75.97 | 509 |
| 04 Mar 14 |
76.60000 -0.90 |
77.85 | 76.27 | 77.85 | 3,852 |
| 03 Mar 14 |
77.50000 -0.01 |
77.51 | 76.00 | 77.47 | 7,092 |
| 28 Feb 14 |
77.51000 +0.01 |
77.91 | 77.30 | 77.91 | 2,578 |
| 27 Feb 14 |
77.50000 -0.38 |
77.99 | 77.08 | 77.99 | 2,567 |
| 26 Feb 14 |
77.88000 -0.12 |
78.01 | 77.33 | 77.39 | 2,235 |
| 25 Feb 14 |
78.00000 +0.50 |
78.00 | 76.87 | 76.87 | 3,225 |
| 24 Feb 14 |
77.50000 -0.50 |
78.35 | 77.10 | 77.34 | 2,560 |
| 21 Feb 14 |
78.00000 +0.13 |
78.84 | 78.00 | 78.39 | 2,824 |
| 20 Feb 14 |
77.87000 -0.52 |
78.38 | 76.67 | 78.38 | 3,279 |
| 19 Feb 14 |
78.39000 +0.38 |
78.39 | 77.48 | 78.00 | 3,938 |
| 18 Feb 14 |
78.01000 +0.31 |
78.29 | 77.72 | 78.22 | 8,954 |
| 17 Feb 14 |
77.70000 +2.55 |
77.93 | 75.66 | 75.66 | 11,952 |
| 14 Feb 14 |
75.15000 +1.76 |
76.51 | 73.70 | 73.83 | 16,214 |
| 13 Feb 14 |
73.39000 +2.85 |
73.82 | 71.61 | 71.61 | 82,993 |
| 12 Feb 14 |
70.54000 -1.36 |
71.55 | 70.03 | 71.31 | 17,842 |
| 11 Feb 14 |
71.90000 +1.89 |
72.37 | 70.00 | 70.00 | 5,635 |
| 10 Feb 14 |
70.01000 -0.99 |
71.61 | 69.97 | 71.61 | 11,819 |
| 07 Feb 14 |
71.00000 -0.50 |
72.50 | 71.00 | 71.99 | 13,113 |
| 06 Feb 14 |
71.50000 -0.79 |
72.50 | 71.40 | 72.50 | 14,274 |
| 05 Feb 14 |
72.29000 -0.71 |
73.43 | 72.29 | 73.43 | 1,667 |
| 04 Feb 14 |
73.00000 -1.65 |
74.00 | 72.22 | 74.00 | 3,969 |
| 03 Feb 14 |
74.65000 -0.55 |
75.07 | 74.50 | 74.90 | 1,701 |
| 31 Jan 14 |
75.20000 +0.61 |
75.20 | 74.00 | 74.25 | 6,068 |
| 30 Jan 14 |
74.59000 +0.90 |
74.59 | 73.95 | 73.95 | 1,250 |
| 29 Jan 14 |
73.69000 +0.50 |
74.20 | 72.46 | 73.81 | 4,141 |
| 28 Jan 14 |
73.19000 -0.91 |
74.73 | 73.15 | 74.73 | 2,660 |
| 27 Jan 14 |
74.10000 -1.14 |
74.95 | 73.50 | 74.95 | 1,879 |
| 24 Jan 14 |
75.24000 -0.44 |
75.72 | 74.25 | 75.56 | 4,526 |
| 23 Jan 14 |
75.68000 -1.31 |
76.30 | 75.68 | 76.30 | 2,347 |
| 22 Jan 14 |
76.99000 -0.01 |
77.00 | 76.50 | 76.97 | 944 |
| 21 Jan 14 |
77.00000 +0.00 |
77.00 | 76.89 | 76.90 | 2,651 |
| 20 Jan 14 |
77.00000 +0.01 |
77.00 | 76.87 | 76.99 | 1,617 |
| 17 Jan 14 |
76.99000 -0.01 |
76.99 | 76.66 | 76.99 | 1,805 |
| 16 Jan 14 |
77.00000 +0.50 |
77.00 | 76.16 | 76.16 | 6,546 |
| 15 Jan 14 |
76.50000 -0.50 |
77.20 | 76.50 | 76.80 | 7,959 |
| 14 Jan 14 |
77.00000 +0.00 |
77.15 | 76.84 | 77.05 | 14,196 |
| 13 Jan 14 |
77.00000 +0.00 |
77.67 | 76.80 | 77.00 | 3,621 |
| 10 Jan 14 |
77.00000 +0.03 |
77.24 | 76.90 | 77.00 | 8,292 |
| 09 Jan 14 |
76.97000 -0.02 |
77.00 | 76.07 | 76.88 | 2,481 |
| 08 Jan 14 |
76.99000 -0.01 |
77.20 | 76.37 | 77.00 | 810 |
| 07 Jan 14 |
77.00000 +0.00 |
77.18 | 76.80 | 77.02 | 937 |
| 06 Jan 14 |
77.00000 +0.00 |
77.29 | 76.85 | 77.29 | 1,973 |
| 03 Jan 14 |
77.00000 +0.00 |
77.29 | 77.00 | 77.24 | 385 |
| 02 Jan 14 |
77.00000 +0.00 |
77.25 | 76.50 | 77.06 | 3,733 |
| 30 Dec 13 |
77.00000 +0.54 |
77.60 | 76.01 | 76.49 | 7,947 |
| 27 Dec 13 |
76.46000 +0.68 |
77.06 | 75.32 | 76.36 | 13,090 |
| 23 Dec 13 |
75.78000 -0.36 |
77.01 | 75.12 | 76.50 | 19,698 |
| 20 Dec 13 |
76.14000 +0.11 |
76.98 | 76.14 | 76.14 | 4,514 |
| 19 Dec 13 |
76.03000 -0.67 |
77.30 | 76.03 | 77.01 | 5,220 |
| 18 Dec 13 |
76.70000 +1.24 |
77.00 | 76.02 | 76.26 | 3,042 |
| 17 Dec 13 |
75.46000 -1.54 |
77.10 | 75.46 | 76.89 | 2,406 |
| 16 Dec 13 |
77.00000 +0.71 |
77.50 | 76.76 | 76.76 | 11,637 |
| 13 Dec 13 |
76.29000 -0.30 |
77.38 | 74.44 | 75.80 | 27,873 |
| 12 Dec 13 |
76.59000 -0.61 |
77.00 | 75.99 | 76.90 | 7,558 |
| 11 Dec 13 |
77.20000 +0.19 |
77.25 | 77.00 | 77.01 | 10,360 |
| 10 Dec 13 |
77.01000 -0.94 |
78.11 | 76.83 | 78.11 | 1,443 |
| 09 Dec 13 |
77.95000 -0.04 |
78.95 | 77.69 | 78.95 | 5,551 |
| 06 Dec 13 |
77.99000 +0.88 |
77.99 | 76.76 | 76.76 | 807 |
| 05 Dec 13 |
77.11000 -1.01 |
77.98 | 75.95 | 77.53 | 3,283 |
| 04 Dec 13 |
78.12000 +0.11 |
78.36 | 76.91 | 77.32 | 927 |
| 03 Dec 13 |
78.01000 -0.43 |
78.66 | 77.35 | 78.26 | 2,064 |
| 02 Dec 13 |
78.44000 -0.36 |
79.19 | 78.43 | 78.99 | 748 |
| 29 Nov 13 |
78.80000 +0.54 |
78.83 | 78.25 | 78.25 | 1,039 |
| 28 Nov 13 |
78.26000 -0.44 |
78.90 | 78.25 | 78.25 | 769 |
| 27 Nov 13 |
78.70000 -0.64 |
79.10 | 78.26 | 79.10 | 768 |
| 26 Nov 13 |
79.34000 -1.51 |
80.30 | 77.85 | 80.30 | 7,262 |
| 25 Nov 13 |
80.85000 +0.85 |
80.95 | 79.93 | 80.32 | 1,162 |
| 22 Nov 13 |
80.00000 +0.82 |
80.32 | 79.18 | 79.18 | 4,537 |
| 21 Nov 13 |
79.18000 +0.16 |
79.38 | 78.81 | 79.00 | 3,173 |
| 20 Nov 13 |
79.02000 -0.18 |
79.50 | 78.72 | 78.88 | 1,979 |
| 19 Nov 13 |
79.20000 -0.07 |
79.20 | 79.00 | 79.19 | 1,275 |
| 18 Nov 13 |
79.27000 +0.30 |
79.46 | 78.60 | 78.60 | 1,326 |
| 15 Nov 13 |
78.97000 +0.88 |
79.32 | 77.79 | 77.98 | 3,410 |
| 14 Nov 13 |
78.09000 +1.00 |
78.50 | 77.50 | 77.50 | 1,879 |
| 13 Nov 13 |
77.09000 -0.35 |
77.42 | 76.80 | 77.09 | 1,942 |
| 12 Nov 13 |
77.44000 +0.34 |
77.47 | 76.90 | 77.00 | 533 |
| 11 Nov 13 |
77.10000 +1.60 |
77.64 | 76.09 | 77.00 | 4,923 |
| 08 Nov 13 |
75.50000 -0.20 |
76.00 | 75.50 | 75.50 | 2,229 |
| 07 Nov 13 |
75.70000 +0.20 |
76.15 | 74.90 | 75.04 | 4,321 |
| 06 Nov 13 |
75.50000 +0.00 |
76.50 | 74.90 | 75.33 | 7,327 |
| 05 Nov 13 |
75.50000 +0.25 |
75.66 | 74.94 | 75.01 | 4,579 |
| 04 Nov 13 |
75.25000 +0.42 |
75.67 | 74.50 | 74.50 | 9,665 |
| 01 Nov 13 |
74.83000 +1.83 |
74.83 | 72.95 | 72.95 | 5,205 |
| 31 Oct 13 |
73.00000 -1.27 |
73.73 | 71.02 | 73.50 | 17,863 |
| 30 Oct 13 |
74.27000 +0.27 |
74.87 | 73.56 | 73.56 | 7,038 |
| 29 Oct 13 |
74.00000 +0.12 |
74.70 | 73.50 | 74.68 | 3,764 |
| 28 Oct 13 |
73.88000 +0.88 |
74.63 | 72.85 | 72.85 | 4,938 |
| 25 Oct 13 |
73.00000 +0.92 |
73.67 | 72.02 | 72.02 | 7,511 |
| 24 Oct 13 |
72.08000 -0.87 |
73.17 | 72.00 | 72.75 | 12,051 |
| 23 Oct 13 |
72.95000 -0.85 |
73.90 | 72.00 | 73.80 | 4,716 |
| 22 Oct 13 |
73.80000 -1.20 |
74.60 | 73.75 | 74.43 | 7,152 |
| 21 Oct 13 |
75.00000 -0.39 |
75.73 | 74.40 | 75.50 | 7,884 |
| 18 Oct 13 |
75.39000 +1.39 |
75.39 | 73.36 | 74.05 | 3,461 |
| 17 Oct 13 |
74.00000 +0.05 |
74.00 | 73.00 | 73.03 | 2,343 |
| 16 Oct 13 |
73.95000 -0.55 |
74.47 | 73.50 | 74.47 | 4,257 |
| 15 Oct 13 |
74.50000 +0.00 |
75.76 | 74.30 | 74.50 | 5,991 |
| 14 Oct 13 |
74.50000 -0.57 |
75.28 | 74.00 | 75.00 | 6,519 |
| 11 Oct 13 |
75.07000 -1.02 |
76.77 | 75.01 | 76.77 | 2,622 |
| 10 Oct 13 |
76.09000 -0.22 |
76.32 | 75.01 | 76.32 | 2,283 |
| 09 Oct 13 |
76.31000 +0.74 |
76.31 | 75.10 | 75.28 | 1,461 |
| 08 Oct 13 |
75.57000 -0.63 |
77.46 | 75.41 | 76.87 | 9,608 |
| 07 Oct 13 |
76.20000 +0.02 |
76.54 | 76.20 | 76.54 | 55 |
| 04 Oct 13 |
76.18000 +0.18 |
76.43 | 75.77 | 76.19 | 1,933 |
| 03 Oct 13 |
76.00000 +0.87 |
76.49 | 75.66 | 75.66 | 940 |
| 02 Oct 13 |
75.13000 -0.92 |
76.16 | 75.13 | 76.00 | 2,929 |
| 01 Oct 13 |
76.05000 -1.51 |
78.30 | 76.05 | 77.49 | 9,164 |
| 30 Sep 13 |
77.56000 -2.64 |
80.19 | 76.55 | 80.19 | 5,923 |
| 27 Sep 13 |
80.20000 -0.20 |
80.94 | 79.70 | 80.11 | 4,084 |
| 26 Sep 13 |
80.40000 +0.00 |
80.68 | 79.19 | 79.19 | 3,285 |
| 25 Sep 13 |
80.40000 -0.49 |
80.58 | 79.89 | 80.58 | 931 |
| 24 Sep 13 |
80.89000 -1.28 |
82.29 | 80.61 | 82.29 | 1,132 |
| 23 Sep 13 |
82.17000 -2.29 |
84.17 | 81.90 | 84.17 | 2,583 |
| 20 Sep 13 |
84.46000 +2.20 |
84.46 | 82.00 | 82.00 | 3,542 |
| 19 Sep 13 |
82.26000 +1.22 |
82.50 | 81.18 | 81.18 | 5,204 |
| 18 Sep 13 |
81.04000 +1.49 |
81.08 | 79.35 | 79.60 | 3,895 |
| 17 Sep 13 |
79.55000 +0.20 |
79.55 | 78.87 | 79.04 | 3,035 |
| 16 Sep 13 |
79.35000 +1.15 |
79.35 | 78.39 | 78.60 | 2,602 |
| 13 Sep 13 |
78.20000 -0.59 |
78.22 | 77.65 | 78.20 | 376 |
| 12 Sep 13 |
78.79000 +0.24 |
78.79 | 78.21 | 78.50 | 1,014 |
| 11 Sep 13 |
78.55000 -0.34 |
79.09 | 78.45 | 79.00 | 4,091 |
| 10 Sep 13 |
78.89000 +1.85 |
79.18 | 77.84 | 77.84 | 8,854 |
| 09 Sep 13 |
77.04000 -0.93 |
77.97 | 77.03 | 77.97 | 1,160 |
| 06 Sep 13 |
77.97000 +1.41 |
77.97 | 76.57 | 76.60 | 2,574 |
| 05 Sep 13 |
76.56000 +0.06 |
76.72 | 76.50 | 76.50 | 481 |
| 04 Sep 13 |
76.50000 -0.47 |
77.00 | 76.39 | 77.00 | 3,779 |
| 03 Sep 13 |
76.97000 -0.52 |
77.50 | 76.75 | 77.50 | 3,718 |
| 02 Sep 13 |
77.49000 +1.24 |
77.50 | 76.25 | 76.25 | 3,290 |
| 30 Aug 13 |
76.25000 -1.88 |
77.88 | 76.25 | 77.88 | 11,079 |
| 29 Aug 13 |
78.13000 +0.16 |
78.13 | 76.08 | 78.00 | 8,551 |
| 28 Aug 13 |
77.97000 -1.62 |
79.19 | 77.02 | 78.86 | 11,433 |
| 27 Aug 13 |
79.59000 -1.11 |
81.08 | 78.96 | 80.92 | 6,648 |
| 26 Aug 13 |
80.70000 -0.73 |
81.56 | 80.70 | 81.50 | 415 |
| 23 Aug 13 |
81.43000 -0.28 |
82.03 | 81.08 | 81.30 | 1,528 |
| 22 Aug 13 |
81.71000 +0.26 |
82.26 | 80.89 | 80.90 | 2,247 |
| 21 Aug 13 |
81.45000 +1.30 |
81.45 | 79.99 | 80.10 | 3,034 |
| 20 Aug 13 |
80.15000 -0.85 |
80.97 | 80.01 | 80.96 | 3,471 |
| 19 Aug 13 |
81.00000 -0.41 |
81.50 | 80.91 | 81.50 | 4,834 |
| 16 Aug 13 |
81.41000 +0.21 |
81.52 | 80.62 | 81.52 | 2,054 |
| 15 Aug 13 |
81.20000 -0.49 |
81.36 | 80.48 | 81.35 | 2,634 |
| 14 Aug 13 |
81.69000 +2.19 |
81.69 | 79.50 | 79.50 | 2,060 |
| 13 Aug 13 |
79.50000 +0.40 |
79.50 | 79.00 | 79.25 | 6,613 |
| 12 Aug 13 |
79.10000 -1.39 |
80.45 | 78.78 | 80.45 | 4,757 |
| 09 Aug 13 |
80.49000 +0.44 |
80.80 | 79.69 | 80.45 | 3,126 |
| 08 Aug 13 |
80.05000 -0.53 |
80.95 | 80.03 | 80.03 | 3,517 |
| 07 Aug 13 |
80.58000 +1.01 |
80.59 | 79.60 | 79.71 | 5,267 |
| 06 Aug 13 |
79.57000 -1.07 |
80.55 | 79.57 | 79.80 | 1,637 |
| 05 Aug 13 |
80.64000 +0.81 |
80.64 | 79.50 | 80.00 | 2,474 |
| 02 Aug 13 |
79.83000 -2.07 |
81.50 | 77.50 | 81.50 | 9,239 |
| 01 Aug 13 |
81.90000 -1.14 |
82.92 | 80.56 | 82.92 | 3,955 |
| 31 Jul 13 |
83.04000 -0.73 |
86.00 | 83.04 | 84.50 | 10,205 |
| 30 Jul 13 |
83.77000 -0.64 |
84.50 | 82.80 | 84.50 | 1,047 |
| 29 Jul 13 |
84.41000 -1.66 |
86.97 | 84.41 | 85.83 | 4,898 |
| 26 Jul 13 |
86.07000 -1.11 |
87.89 | 85.58 | 87.02 | 6,957 |
| 25 Jul 13 |
87.18000 -1.82 |
88.32 | 86.75 | 88.32 | 1,294 |
| 24 Jul 13 |
89.00000 +1.19 |
89.12 | 87.21 | 88.52 | 8,723 |
| 23 Jul 13 |
87.81000 +1.14 |
87.88 | 86.30 | 87.88 | 1,002 |
| 22 Jul 13 |
86.67000 -0.45 |
87.48 | 86.32 | 86.61 | 1,764 |
| 19 Jul 13 |
87.12000 -0.03 |
87.15 | 86.44 | 86.80 | 438 |
| 18 Jul 13 |
87.15000 +0.95 |
87.89 | 86.00 | 86.00 | 1,273 |
| 17 Jul 13 |
86.20000 +2.31 |
86.20 | 83.52 | 83.87 | 2,645 |
| 16 Jul 13 |
83.89000 -2.19 |
85.48 | 83.89 | 85.08 | 2,034 |
| 15 Jul 13 |
86.08000 +1.54 |
86.08 | 84.42 | 84.42 | 1,864 |
| 12 Jul 13 |
84.54000 +0.56 |
84.55 | 83.50 | 84.00 | 1,742 |
| 11 Jul 13 |
83.98000 +1.98 |
83.98 | 81.92 | 82.00 | 2,254 |
| 10 Jul 13 |
82.00000 -0.66 |
83.10 | 81.00 | 81.59 | 3,167 |
| 09 Jul 13 |
82.66000 +0.22 |
82.93 | 81.64 | 82.85 | 1,241 |
| 08 Jul 13 |
82.44000 -0.09 |
83.99 | 82.44 | 83.21 | 612 |
| 05 Jul 13 |
82.53000 -1.47 |
83.99 | 82.35 | 83.99 | 694 |
| 04 Jul 13 |
84.00000 +0.92 |
84.13 | 82.66 | 83.23 | 3,822 |
| 03 Jul 13 |
83.08000 +0.11 |
83.08 | 82.51 | 82.59 | 1,331 |
| 02 Jul 13 |
82.97000 -5.54 |
88.71 | 82.97 | 88.49 | 5,742 |
| 01 Jul 13 |
88.51000 -0.77 |
89.00 | 88.51 | 89.00 | 3,879 |
| 28 Jun 13 |
89.28000 +0.90 |
89.28 | 88.00 | 88.89 | 3,441 |
| 27 Jun 13 |
88.38000 +1.34 |
88.38 | 87.23 | 87.99 | 642 |
| 26 Jun 13 |
87.04000 +5.42 |
87.14 | 82.24 | 82.24 | 3,686 |
| 25 Jun 13 |
81.62000 +0.52 |
82.82 | 81.14 | 81.55 | 5,280 |
| 24 Jun 13 |
81.10000 -4.68 |
86.50 | 81.10 | 86.50 | 4,306 |
| 21 Jun 13 |
85.78000 -0.76 |
87.79 | 85.78 | 86.89 | 2,415 |
| 20 Jun 13 |
86.54000 -2.20 |
87.79 | 85.31 | 87.79 | 3,334 |
| 19 Jun 13 |
88.74000 +0.36 |
88.90 | 87.29 | 88.50 | 2,469 |
| 18 Jun 13 |
88.38000 +3.80 |
88.38 | 83.74 | 84.55 | 4,850 |
| 17 Jun 13 |
84.58000 +0.81 |
85.09 | 83.50 | 83.50 | 2,487 |
| 14 Jun 13 |
83.77000 +1.26 |
83.83 | 82.35 | 82.35 | 2,072 |
| 13 Jun 13 |
82.51000 -0.51 |
83.84 | 81.75 | 82.58 | 4,558 |
| 12 Jun 13 |
83.02000 -3.94 |
87.06 | 82.52 | 87.06 | 12,172 |
| 11 Jun 13 |
86.96000 -1.03 |
88.03 | 86.52 | 88.03 | 728 |
| 10 Jun 13 |
87.99000 +0.77 |
88.50 | 86.99 | 88.01 | 1,221 |
| 07 Jun 13 |
87.22000 -0.25 |
88.39 | 86.36 | 88.39 | 1,528 |
| 06 Jun 13 |
87.47000 +1.60 |
87.72 | 85.50 | 85.50 | 1,680 |
| 05 Jun 13 |
85.87000 -0.69 |
86.86 | 85.80 | 85.83 | 896 |
| 04 Jun 13 |
86.56000 -0.31 |
87.58 | 85.80 | 86.93 | 1,424 |
| 03 Jun 13 |
86.87000 -0.45 |
88.41 | 85.23 | 88.27 | 2,393 |
| 31 May 13 |
87.32000 -1.18 |
88.99 | 85.99 | 88.52 | 5,964 |
| 30 May 13 |
88.50000 -0.16 |
89.80 | 88.16 | 89.80 | 1,036 |
| 29 May 13 |
88.66000 -0.99 |
90.10 | 87.67 | 90.10 | 2,657 |
| 28 May 13 |
89.65000 +1.65 |
89.65 | 88.12 | 88.86 | 2,478 |
| 27 May 13 |
88.00000 +0.50 |
88.45 | 87.30 | 87.30 | 1,485 |
| 24 May 13 |
87.50000 +0.12 |
88.56 | 86.19 | 88.10 | 1,344 |
| 23 May 13 |
87.38000 -2.26 |
87.82 | 85.02 | 87.00 | 2,426 |
| 22 May 13 |
89.64000 +1.64 |
89.64 | 88.00 | 88.14 | 6,605 |
| 21 May 13 |
88.00000 +0.18 |
88.24 | 87.47 | 88.24 | 2,258 |
| 20 May 13 |
87.82000 -0.18 |
88.25 | 87.21 | 88.00 | 4,621 |
| 17 May 13 |
88.00000 +0.00 |
88.50 | 87.94 | 88.50 | 1,520 |
| 16 May 13 |
88.00000 -0.46 |
88.50 | 87.82 | 88.11 | 2,855 |
| 15 May 13 |
88.46000 -0.04 |
89.01 | 87.00 | 88.95 | 3,730 |
| 14 May 13 |
88.50000 +2.40 |
88.65 | 86.10 | 86.10 | 7,651 |
| 13 May 13 |
86.10000 +0.37 |
86.70 | 84.46 | 86.07 | 4,828 |
| 10 May 13 |
85.73000 -1.01 |
87.00 | 85.04 | 87.00 | 2,364 |
| 09 May 13 |
86.74000 -0.66 |
87.91 | 84.81 | 86.90 | 5,608 |
| 08 May 13 |
87.40000 +3.40 |
87.81 | 85.08 | 85.10 | 8,606 |
| 07 May 13 |
84.00000 +0.00 |
86.01 | 83.84 | 84.23 | 4,272 |
| 06 May 13 |
84.00000 +0.61 |
84.51 | 82.09 | 82.38 | 2,035 |
| 03 May 13 |
83.39000 +1.75 |
83.39 | 81.50 | 81.50 | 4,201 |
| 02 May 13 |
81.64000 +0.84 |
82.30 | 80.15 | 81.51 | 4,222 |
| 30 Apr 13 |
80.80000 +0.10 |
81.18 | 80.65 | 80.80 | 2,388 |
| 29 Apr 13 |
80.70000 +0.20 |
81.30 | 80.36 | 80.50 | 9,613 |
| 26 Apr 13 |
80.50000 +0.03 |
80.58 | 79.81 | 80.47 | 3,060 |
| 25 Apr 13 |
80.47000 -0.03 |
80.99 | 80.28 | 80.30 | 2,007 |
| 24 Apr 13 |
80.50000 +0.44 |
80.83 | 79.51 | 79.51 | 3,657 |
| 23 Apr 13 |
80.06000 +1.39 |
80.39 | 78.20 | 78.20 | 6,087 |
| 22 Apr 13 |
78.67000 +1.17 |
79.27 | 77.82 | 78.26 | 6,274 |
| 19 Apr 13 |
77.50000 -0.15 |
78.50 | 77.50 | 77.50 | 10,718 |
| 18 Apr 13 |
77.65000 -1.85 |
79.50 | 77.00 | 79.50 | 9,582 |
| 17 Apr 13 |
79.50000 -3.89 |
84.10 | 79.28 | 84.10 | 20,036 |
| 16 Apr 13 |
83.39000 -2.61 |
85.80 | 82.41 | 85.80 | 6,512 |
| 15 Apr 13 |
86.00000 +0.00 |
86.40 | 85.77 | 86.09 | 2,420 |
| 12 Apr 13 |
86.00000 -0.40 |
86.50 | 85.51 | 86.50 | 2,620 |
| 11 Apr 13 |
86.40000 +0.25 |
87.24 | 85.53 | 87.24 | 5,969 |
| 10 Apr 13 |
86.15000 +0.49 |
86.80 | 85.03 | 86.80 | 3,732 |
| 09 Apr 13 |
85.66000 -1.86 |
87.69 | 84.45 | 87.69 | 3,471 |
| 08 Apr 13 |
87.52000 +1.27 |
87.56 | 86.56 | 87.10 | 6,472 |
| 05 Apr 13 |
86.25000 +0.25 |
86.88 | 84.94 | 86.10 | 5,980 |
| 04 Apr 13 |
86.00000 -0.59 |
87.10 | 84.64 | 86.39 | 8,012 |
| 03 Apr 13 |
86.59000 +1.42 |
87.18 | 85.21 | 85.51 | 10,125 |
| 02 Apr 13 |
85.17000 +0.67 |
85.25 | 84.29 | 85.00 | 6,295 |
| 28 Mar 13 |
84.50000 +2.11 |
84.50 | 82.55 | 83.00 | 7,377 |
| 27 Mar 13 |
82.39000 +0.51 |
82.99 | 81.93 | 82.00 | 22,623 |
| 26 Mar 13 |
81.88000 -0.72 |
82.59 | 81.08 | 82.59 | 2,784 |
| 25 Mar 13 |
82.60000 +0.31 |
83.10 | 81.92 | 82.40 | 5,420 |
| 22 Mar 13 |
82.29000 +0.89 |
82.58 | 81.15 | 81.40 | 6,610 |
| 21 Mar 13 |
81.40000 -1.10 |
82.55 | 81.09 | 82.55 | 8,735 |
| 20 Mar 13 |
82.50000 +2.31 |
82.51 | 80.51 | 81.00 | 10,326 |
| 19 Mar 13 |
80.19000 -2.91 |
82.95 | 79.42 | 82.60 | 12,955 |
| 18 Mar 13 |
83.10000 +0.33 |
83.14 | 81.86 | 82.95 | 13,644 |
| 15 Mar 13 |
82.77000 -0.48 |
84.64 | 82.75 | 83.35 | 30,706 |
| 14 Mar 13 |
83.25000 +0.96 |
84.28 | 82.30 | 82.71 | 11,549 |
| 13 Mar 13 |
82.29000 +3.90 |
82.46 | 78.30 | 78.50 | 13,429 |
| 12 Mar 13 |
78.39000 -0.36 |
79.73 | 76.76 | 79.67 | 20,350 |
| 11 Mar 13 |
78.75000 +0.38 |
79.03 | 77.30 | 78.88 | 11,852 |
| 08 Mar 13 |
78.37000 +2.90 |
78.44 | 74.90 | 74.90 | 8,477 |
| 07 Mar 13 |
75.47000 -0.82 |
76.99 | 73.35 | 76.99 | 41,749 |
| 06 Mar 13 |
76.29000 -3.56 |
80.99 | 76.29 | 80.14 | 17,088 |
| 05 Mar 13 |
79.85000 -1.37 |
82.68 | 79.69 | 81.49 | 20,580 |
| 04 Mar 13 |
81.22000 +0.73 |
81.41 | 80.10 | 80.49 | 6,877 |
| 01 Mar 13 |
80.49000 +0.28 |
80.51 | 79.89 | 80.29 | 1,441 |
| 28 Feb 13 |
80.21000 +1.89 |
81.28 | 78.74 | 79.20 | 2,793 |
| 27 Feb 13 |
78.32000 -0.69 |
79.78 | 77.41 | 79.78 | 9,762 |
| 26 Feb 13 |
79.01000 -1.96 |
80.15 | 79.01 | 80.15 | 2,837 |
| 25 Feb 13 |
80.97000 +1.30 |
80.97 | 79.50 | 79.59 | 11,001 |
| 22 Feb 13 |
79.67000 +0.60 |
80.37 | 78.41 | 79.27 | 15,555 |
| 21 Feb 13 |
79.07000 +1.17 |
79.07 | 76.91 | 77.88 | 8,063 |
| 20 Feb 13 |
77.90000 -1.69 |
79.59 | 77.22 | 79.06 | 9,311 |
| 19 Feb 13 |
79.59000 +1.54 |
79.79 | 77.19 | 78.62 | 14,641 |
| 18 Feb 13 |
78.05000 -0.01 |
78.78 | 76.70 | 78.78 | 3,770 |
| 15 Feb 13 |
78.06000 -0.42 |
78.84 | 77.71 | 77.72 | 4,100 |
| 14 Feb 13 |
78.48000 +1.44 |
79.70 | 77.12 | 77.67 | 11,783 |
| 13 Feb 13 |
77.04000 +2.05 |
77.69 | 74.53 | 75.19 | 8,159 |
| 12 Feb 13 |
74.99000 +0.03 |
75.49 | 74.89 | 74.90 | 2,866 |
| 11 Feb 13 |
74.96000 -0.03 |
75.00 | 74.19 | 75.00 | 26,518 |
| 08 Feb 13 |
74.99000 -0.18 |
75.75 | 74.27 | 75.75 | 3,492 |
| 07 Feb 13 |
75.17000 +0.62 |
75.59 | 74.39 | 74.40 | 4,840 |
| 06 Feb 13 |
74.55000 +1.57 |
74.81 | 72.48 | 73.00 | 9,424 |
| 05 Feb 13 |
72.98000 +1.31 |
72.98 | 68.26 | 71.41 | 6,154 |
| 04 Feb 13 |
71.67000 -1.04 |
73.00 | 71.67 | 73.00 | 3,401 |
| 01 Feb 13 |
72.71000 +0.99 |
73.75 | 72.05 | 72.18 | 7,614 |
| 31 Jan 13 |
71.72000 -1.00 |
72.85 | 71.04 | 72.01 | 4,369 |
| 30 Jan 13 |
72.72000 +1.71 |
72.72 | 70.47 | 71.18 | 5,839 |
| 29 Jan 13 |
71.01000 -1.94 |
73.15 | 71.00 | 73.15 | 5,642 |
| 28 Jan 13 |
72.95000 +0.32 |
73.00 | 72.21 | 72.60 | 9,024 |
| 25 Jan 13 |
72.63000 +0.13 |
73.40 | 71.89 | 73.01 | 3,506 |
| 24 Jan 13 |
72.50000 +0.32 |
73.03 | 70.08 | 72.33 | 15,133 |
| 23 Jan 13 |
72.18000 +6.52 |
72.29 | 68.00 | 68.00 | 50,913 |
| 22 Jan 13 |
65.66000 +0.61 |
65.66 | 65.45 | 65.50 | 3,622 |
| 21 Jan 13 |
65.05000 +0.08 |
65.64 | 65.00 | 65.00 | 3,580 |
| 18 Jan 13 |
64.97000 +0.72 |
64.97 | 64.26 | 64.78 | 3,396 |
| 17 Jan 13 |
64.25000 +0.21 |
64.25 | 63.10 | 64.00 | 5,536 |
| 16 Jan 13 |
64.04000 -0.46 |
64.95 | 63.95 | 64.88 | 10,537 |
| 15 Jan 13 |
64.50000 -0.49 |
65.21 | 64.00 | 65.00 | 6,354 |
| 14 Jan 13 |
64.99000 -0.30 |
66.00 | 64.78 | 65.75 | 3,280 |
| 11 Jan 13 |
65.29000 +0.60 |
65.64 | 64.70 | 65.20 | 9,744 |
| 10 Jan 13 |
64.69000 +0.69 |
64.71 | 63.87 | 64.37 | 4,348 |
| 09 Jan 13 |
64.00000 +1.45 |
64.00 | 63.00 | 63.22 | 10,570 |
| 08 Jan 13 |
62.55000 +0.27 |
63.19 | 61.51 | 62.10 | 8,843 |
| 07 Jan 13 |
62.28000 +1.76 |
62.28 | 60.63 | 61.47 | 16,004 |
| 04 Jan 13 |
60.52000 +3.47 |
60.53 | 57.10 | 57.10 | 19,709 |
| 03 Jan 13 |
57.05000 +0.05 |
57.79 | 57.00 | 57.50 | 10,574 |
| 02 Jan 13 |
57.00000 +0.00 |
58.00 | 56.94 | 57.50 | 14,019 |
| 28 Dec 12 |
57.00000 -0.15 |
57.99 | 56.78 | 57.15 | 6,736 |
| 27 Dec 12 |
57.15000 +0.44 |
57.37 | 56.52 | 56.52 | 5,696 |
| 21 Dec 12 |
56.71000 -0.29 |
57.35 | 56.38 | 57.17 | 17,643 |
| 20 Dec 12 |
57.00000 +1.00 |
57.33 | 56.29 | 56.29 | 21,619 |
| 19 Dec 12 |
56.00000 -1.10 |
57.79 | 56.00 | 57.61 | 16,524 |
| 18 Dec 12 |
57.10000 -0.30 |
57.88 | 57.10 | 57.50 | 19,975 |
| 17 Dec 12 |
57.40000 -1.02 |
58.77 | 57.25 | 58.77 | 15,007 |
| 14 Dec 12 |
58.42000 +0.87 |
58.51 | 57.41 | 57.76 | 26,138 |
| 13 Dec 12 |
57.55000 +0.05 |
57.92 | 57.46 | 57.50 | 16,180 |
| 12 Dec 12 |
57.50000 +0.05 |
58.59 | 57.19 | 57.95 | 12,613 |
| 11 Dec 12 |
57.45000 +0.27 |
58.49 | 57.00 | 57.00 | 11,496 |
| 10 Dec 12 |
57.18000 -1.60 |
58.56 | 57.18 | 58.56 | 12,145 |
| 07 Dec 12 |
58.78000 +0.28 |
59.25 | 57.50 | 58.98 | 21,269 |
| 06 Dec 12 |
58.50000 +0.97 |
59.22 | 57.97 | 57.99 | 13,584 |
| 05 Dec 12 |
57.53000 +0.20 |
58.29 | 57.23 | 57.92 | 12,907 |
| 04 Dec 12 |
57.33000 -0.71 |
59.43 | 57.12 | 58.48 | 13,564 |
| 03 Dec 12 |
58.04000 -0.68 |
59.80 | 58.04 | 59.00 | 12,171 |
| 30 Nov 12 |
58.72000 +1.47 |
59.00 | 57.21 | 57.81 | 14,352 |
| 29 Nov 12 |
57.25000 +0.31 |
58.26 | 56.68 | 57.47 | 13,091 |
| 28 Nov 12 |
56.94000 -1.06 |
58.50 | 56.58 | 58.50 | 13,987 |
| 27 Nov 12 |
58.00000 +0.75 |
59.17 | 57.50 | 57.65 | 16,960 |
| 26 Nov 12 |
57.25000 +0.20 |
58.00 | 57.25 | 57.50 | 10,306 |
| 23 Nov 12 |
57.05000 -0.49 |
58.52 | 57.05 | 58.02 | 12,949 |
| 22 Nov 12 |
57.54000 +0.04 |
58.23 | 57.52 | 58.00 | 10,295 |
| 21 Nov 12 |
57.50000 +0.49 |
58.11 | 57.00 | 58.00 | 14,044 |
| 20 Nov 12 |
57.01000 -0.99 |
58.25 | 57.01 | 58.01 | 11,290 |
| 19 Nov 12 |
58.00000 +1.80 |
58.30 | 56.20 | 56.20 | 13,828 |
| 16 Nov 12 |
56.20000 -0.80 |
57.81 | 56.20 | 56.20 | 11,798 |
| 15 Nov 12 |
57.00000 -3.49 |
60.50 | 57.00 | 60.50 | 11,471 |
| 14 Nov 12 |
60.49000 +0.00 |
60.90 | 59.80 | 60.44 | 2,351 |
| 13 Nov 12 |
60.49000 -0.39 |
60.50 | 59.13 | 60.50 | 2,840 |
| 12 Nov 12 |
60.88000 -0.45 |
61.12 | 60.71 | 61.05 | 1,041 |
| 09 Nov 12 |
61.33000 +0.63 |
61.49 | 60.40 | 61.49 | 1,703 |
| 08 Nov 12 |
60.70000 -0.34 |
61.69 | 60.54 | 61.69 | 1,063 |
| 07 Nov 12 |
61.04000 +0.04 |
62.22 | 60.99 | 61.00 | 1,977 |
| 06 Nov 12 |
61.00000 +0.55 |
61.10 | 60.40 | 60.40 | 2,952 |
| 05 Nov 12 |
60.45000 -0.10 |
61.19 | 60.39 | 60.55 | 2,738 |
| 02 Nov 12 |
60.55000 -1.49 |
61.78 | 60.55 | 61.21 | 2,192 |
| 01 Nov 12 |
62.04000 -0.12 |
62.99 | 62.04 | 62.26 | 2,488 |
| 31 Oct 12 |
62.16000 -0.76 |
63.50 | 62.13 | 62.58 | 5,574 |
| 30 Oct 12 |
62.92000 -0.08 |
63.16 | 62.35 | 62.35 | 4,277 |
| 29 Oct 12 |
63.00000 +0.00 |
63.00 | 62.90 | 62.90 | 798 |
| 26 Oct 12 |
63.00000 +0.12 |
63.49 | 62.85 | 63.49 | 3,987 |
| 25 Oct 12 |
62.88000 -0.11 |
63.63 | 61.93 | 62.38 | 3,914 |
| 24 Oct 12 |
62.99000 +0.49 |
62.99 | 61.92 | 62.80 | 2,350 |
| 23 Oct 12 |
62.50000 -0.64 |
64.10 | 62.40 | 64.10 | 1,592 |
| 22 Oct 12 |
63.14000 +0.50 |
63.78 | 63.00 | 63.02 | 1,762 |
| 19 Oct 12 |
62.64000 -1.85 |
64.50 | 62.64 | 63.95 | 4,481 |
| 18 Oct 12 |
64.49000 -0.01 |
64.50 | 63.98 | 64.50 | 4,959 |
| 17 Oct 12 |
64.50000 -0.26 |
65.00 | 64.20 | 65.00 | 6,706 |
| 16 Oct 12 |
64.76000 -0.07 |
65.09 | 64.70 | 65.00 | 6,994 |
| 15 Oct 12 |
64.83000 +0.16 |
66.57 | 64.71 | 65.84 | 6,182 |
| 12 Oct 12 |
64.67000 -0.41 |
65.07 | 64.56 | 65.06 | 2,298 |
| 11 Oct 12 |
65.08000 -0.49 |
65.64 | 64.32 | 65.60 | 7,802 |
| 10 Oct 12 |
65.57000 -0.96 |
66.50 | 64.04 | 66.50 | 3,988 |
| 09 Oct 12 |
66.53000 -0.10 |
67.43 | 66.53 | 67.06 | 637 |
| 08 Oct 12 |
66.63000 -1.49 |
67.69 | 66.63 | 67.69 | 1,694 |
| 05 Oct 12 |
68.12000 +0.49 |
68.23 | 67.00 | 68.23 | 1,790 |
| 04 Oct 12 |
67.63000 +2.38 |
67.63 | 65.50 | 65.50 | 12,463 |
| 03 Oct 12 |
65.25000 -0.64 |
66.28 | 65.25 | 66.28 | 1,406 |
| 02 Oct 12 |
65.89000 +0.69 |
66.00 | 64.62 | 64.62 | 3,316 |
| 01 Oct 12 |
65.20000 -1.00 |
66.25 | 65.20 | 65.51 | 2,945 |
| 28 Sep 12 |
66.20000 -0.17 |
66.50 | 64.91 | 65.91 | 2,481 |
| 27 Sep 12 |
66.37000 -0.02 |
66.56 | 65.96 | 66.56 | 1,491 |
| 26 Sep 12 |
66.39000 -0.39 |
66.77 | 65.69 | 66.77 | 2,199 |
| 25 Sep 12 |
66.78000 -0.52 |
67.00 | 66.37 | 67.00 | 2,623 |
| 24 Sep 12 |
67.30000 +0.96 |
67.49 | 65.85 | 66.30 | 2,965 |
| 21 Sep 12 |
66.34000 +1.00 |
66.50 | 64.28 | 65.11 | 5,418 |
| 20 Sep 12 |
65.34000 +0.61 |
65.51 | 64.00 | 64.00 | 3,985 |
| 19 Sep 12 |
64.73000 +2.25 |
65.70 | 62.50 | 63.40 | 7,369 |
| 18 Sep 12 |
62.48000 +0.08 |
62.82 | 62.06 | 62.43 | 713 |
| 17 Sep 12 |
62.40000 -0.44 |
63.58 | 61.51 | 63.00 | 4,176 |
| 14 Sep 12 |
62.84000 -0.32 |
63.75 | 62.71 | 63.50 | 2,249 |
| 13 Sep 12 |
63.16000 +0.05 |
63.83 | 63.04 | 63.81 | 4,383 |
| 12 Sep 12 |
63.11000 -0.25 |
64.36 | 63.11 | 64.36 | 2,640 |
| 11 Sep 12 |
63.36000 -1.11 |
64.47 | 63.34 | 63.52 | 3,461 |
| 10 Sep 12 |
64.47000 -0.49 |
64.78 | 64.45 | 64.72 | 1,055 |
| 07 Sep 12 |
64.96000 +0.96 |
65.00 | 63.76 | 64.37 | 2,367 |
| 06 Sep 12 |
64.00000 +0.38 |
64.30 | 62.88 | 62.88 | 1,599 |
| 05 Sep 12 |
63.62000 -1.22 |
64.84 | 63.58 | 64.82 | 1,019 |
| 04 Sep 12 |
64.84000 -0.09 |
64.92 | 64.83 | 64.83 | 95 |
| 03 Sep 12 |
64.93000 +1.13 |
64.93 | 63.47 | 63.47 | 1,726 |
| 31 Aug 12 |
63.80000 -1.02 |
65.45 | 63.80 | 65.09 | 556 |
| 30 Aug 12 |
64.82000 -1.21 |
66.62 | 64.82 | 66.62 | 1,726 |
| 29 Aug 12 |
66.03000 +1.08 |
66.60 | 64.60 | 65.00 | 2,084 |
| 28 Aug 12 |
64.95000 +1.22 |
65.00 | 63.73 | 64.26 | 1,233 |
| 27 Aug 12 |
63.73000 +0.84 |
63.73 | 62.52 | 62.52 | 2,145 |
| 24 Aug 12 |
62.89000 -0.11 |
63.29 | 61.70 | 61.70 | 1,784 |
| 23 Aug 12 |
63.00000 +0.71 |
63.00 | 62.01 | 62.86 | 2,131 |
| 22 Aug 12 |
62.29000 -2.41 |
64.70 | 62.03 | 64.70 | 2,265 |
| 21 Aug 12 |
64.70000 -0.37 |
65.50 | 64.00 | 65.50 | 3,681 |
| 20 Aug 12 |
65.07000 -1.93 |
68.24 | 65.00 | 68.24 | 3,127 |
| 17 Aug 12 |
67.00000 -0.49 |
67.80 | 67.00 | 67.44 | 8,211 |
| 16 Aug 12 |
67.49000 +0.49 |
67.97 | 67.16 | 67.74 | 739 |
| 15 Aug 12 |
67.00000 +0.85 |
67.84 | 65.80 | 66.00 | 7,457 |
| 14 Aug 12 |
66.15000 +0.90 |
67.26 | 65.24 | 65.25 | 2,316 |
| 13 Aug 12 |
65.25000 +0.00 |
65.25 | 64.81 | 65.25 | 2,194 |
| 10 Aug 12 |
65.25000 -0.55 |
65.80 | 63.79 | 65.80 | 1,457 |
| 09 Aug 12 |
65.80000 -0.50 |
65.96 | 65.21 | 65.96 | 1,764 |
| 08 Aug 12 |
66.30000 -2.43 |
69.72 | 64.01 | 69.50 | 13,687 |
| 07 Aug 12 |
68.73000 +0.43 |
68.73 | 67.79 | 68.21 | 8,379 |
| 06 Aug 12 |
68.30000 +0.30 |
69.00 | 67.90 | 69.00 | 1,762 |
| 03 Aug 12 |
68.00000 -0.17 |
68.00 | 67.50 | 67.84 | 1,165 |
| 02 Aug 12 |
68.17000 -1.82 |
69.60 | 66.79 | 69.50 | 4,875 |
| 01 Aug 12 |
69.99000 +0.75 |
70.10 | 69.27 | 69.27 | 1,139 |
| 31 Jul 12 |
69.24000 -0.27 |
70.29 | 69.24 | 70.10 | 619 |
| 30 Jul 12 |
69.51000 -0.79 |
70.00 | 69.50 | 69.65 | 1,131 |
| 27 Jul 12 |
70.30000 +2.01 |
70.30 | 68.00 | 68.29 | 3,388 |
| 26 Jul 12 |
68.29000 +0.30 |
68.29 | 67.40 | 68.00 | 2,412 |
| 25 Jul 12 |
67.99000 +1.83 |
67.99 | 66.02 | 66.02 | 1,753 |
| 24 Jul 12 |
66.16000 +0.60 |
67.39 | 66.01 | 67.35 | 930 |
| 23 Jul 12 |
65.56000 -3.54 |
69.10 | 65.46 | 69.10 | 4,781 |
| 20 Jul 12 |
69.10000 -1.09 |
70.38 | 69.10 | 70.37 | 1,146 |
| 19 Jul 12 |
70.19000 +0.94 |
70.19 | 69.10 | 69.10 | 1,551 |
| 18 Jul 12 |
69.25000 +0.89 |
70.34 | 68.01 | 68.01 | 1,894 |
| 17 Jul 12 |
68.36000 -0.85 |
69.50 | 68.36 | 69.50 | 1,662 |
| 16 Jul 12 |
69.21000 +1.10 |
69.29 | 68.68 | 68.90 | 1,579 |
| 13 Jul 12 |
68.11000 -0.83 |
69.00 | 68.11 | 69.00 | 1,591 |
| 12 Jul 12 |
68.94000 +1.01 |
69.00 | 68.80 | 68.94 | 806 |
| 11 Jul 12 |
67.93000 -0.83 |
69.00 | 67.93 | 69.00 | 1,240 |
| 10 Jul 12 |
68.76000 -0.24 |
69.00 | 68.75 | 69.00 | 266 |
| 09 Jul 12 |
69.00000 +0.00 |
69.00 | 68.62 | 68.96 | 2,238 |
| 06 Jul 12 |
69.00000 -1.79 |
70.65 | 68.76 | 70.65 | 1,157 |
| 05 Jul 12 |
70.79000 -0.31 |
71.10 | 70.23 | 71.10 | 796 |
| 04 Jul 12 |
71.10000 +0.10 |
71.10 | 70.80 | 70.99 | 1,080 |
| 03 Jul 12 |
71.00000 +0.75 |
71.12 | 70.04 | 70.04 | 1,622 |
| 02 Jul 12 |
70.25000 +0.52 |
71.14 | 69.95 | 70.49 | 1,112 |
| 29 Jun 12 |
69.73000 +0.58 |
70.00 | 69.00 | 70.00 | 2,892 |
| 28 Jun 12 |
69.15000 +0.15 |
69.80 | 68.80 | 69.27 | 6,634 |
| 27 Jun 12 |
69.00000 +0.25 |
69.45 | 68.75 | 69.45 | 1,926 |
| 26 Jun 12 |
68.75000 +0.00 |
69.50 | 67.98 | 68.75 | 4,403 |
| 25 Jun 12 |
68.75000 -1.20 |
69.67 | 68.75 | 69.67 | 2,051 |
| 22 Jun 12 |
69.95000 -1.40 |
71.13 | 68.89 | 71.13 | 451 |
| 21 Jun 12 |
71.35000 -0.55 |
71.55 | 70.80 | 70.86 | 1,314 |
| 20 Jun 12 |
71.90000 +2.65 |
71.90 | 69.41 | 69.41 | 2,523 |
| 19 Jun 12 |
69.25000 +0.35 |
69.25 | 68.78 | 68.90 | 583 |
| 18 Jun 12 |
68.90000 +0.15 |
70.15 | 68.75 | 69.99 | 3,670 |
| 15 Jun 12 |
68.75000 -0.24 |
69.29 | 68.55 | 68.64 | 2,388 |
| 14 Jun 12 |
68.99000 -1.11 |
69.99 | 67.00 | 69.99 | 2,127 |
| 13 Jun 12 |
70.10000 -0.30 |
70.35 | 69.56 | 70.29 | 2,645 |
| 12 Jun 12 |
70.40000 +0.38 |
70.50 | 68.78 | 69.41 | 2,762 |
| 11 Jun 12 |
70.02000 +2.71 |
70.02 | 68.00 | 68.00 | 6,027 |
| 08 Jun 12 |
67.31000 +0.00 |
68.00 | 66.12 | 68.00 | 5,883 |
| 07 Jun 12 |
67.31000 -0.09 |
67.40 | 66.92 | 67.29 | 2,813 |
| 06 Jun 12 |
67.40000 -0.59 |
68.40 | 67.00 | 67.12 | 2,186 |
| 05 Jun 12 |
67.99000 -2.00 |
70.85 | 67.99 | 69.57 | 4,338 |
| 04 Jun 12 |
69.99000 -0.51 |
70.04 | 66.86 | 68.84 | 4,516 |
| 01 Jun 12 |
70.50000 -2.33 |
72.54 | 68.35 | 72.54 | 5,454 |
| 31 May 12 |
72.83000 +2.80 |
72.83 | 69.80 | 69.80 | 8,427 |
| 30 May 12 |
70.03000 -1.26 |
71.30 | 70.03 | 71.30 | 178 |
| 29 May 12 |
71.29000 +1.52 |
71.38 | 69.75 | 69.75 | 2,729 |
| 28 May 12 |
69.77000 -1.37 |
70.37 | 69.77 | 70.37 | 37 |
| 25 May 12 |
71.14000 -0.11 |
71.43 | 69.25 | 71.43 | 2,797 |
| 24 May 12 |
71.25000 +0.30 |
73.06 | 70.57 | 70.95 | 2,276 |
| 23 May 12 |
70.95000 -0.05 |
71.48 | 70.53 | 71.00 | 1,527 |
| 22 May 12 |
71.00000 +1.30 |
71.29 | 69.70 | 69.70 | 3,997 |
| 21 May 12 |
69.70000 -0.30 |
70.05 | 69.28 | 69.28 | 611 |
| 18 May 12 |
70.00000 +0.33 |
70.18 | 69.57 | 70.18 | 98 |
| 17 May 12 |
69.67000 -0.23 |
70.22 | 69.67 | 70.15 | 460 |
| 16 May 12 |
69.90000 -0.10 |
70.15 | 69.44 | 69.44 | 2,684 |
| 15 May 12 |
70.00000 +1.00 |
70.65 | 69.00 | 69.50 | 5,157 |
| 14 May 12 |
69.00000 -2.88 |
71.18 | 67.80 | 71.18 | 3,278 |
| 11 May 12 |
71.88000 -0.83 |
73.75 | 71.88 | 73.75 | 226 |
| 10 May 12 |
72.71000 -3.19 |
75.90 | 72.71 | 75.62 | 1,612 |
| 09 May 12 |
75.90000 +2.40 |
76.65 | 73.58 | 74.80 | 1,881 |
| 08 May 12 |
73.50000 -2.50 |
75.99 | 73.50 | 75.99 | 577 |
| 07 May 12 |
76.00000 -0.99 |
76.79 | 74.25 | 76.79 | 1,670 |
| 04 May 12 |
76.99000 -0.31 |
77.25 | 76.10 | 77.25 | 476 |
| 03 May 12 |
77.30000 +0.30 |
77.40 | 76.67 | 76.80 | 3,937 |
| 02 May 12 |
77.00000 +1.50 |
77.07 | 75.51 | 75.51 | 2,292 |
| 30 Apr 12 |
75.50000 +0.00 |
76.40 | 75.35 | 75.99 | 2,613 |
| 27 Apr 12 |
75.50000 +0.30 |
75.50 | 74.33 | 75.00 | 2,465 |
| 26 Apr 12 |
75.20000 +0.00 |
75.20 | 75.00 | 75.00 | 1,065 |
| 25 Apr 12 |
75.20000 +2.15 |
75.33 | 73.99 | 74.00 | 2,376 |
| 24 Apr 12 |
73.05000 -1.20 |
74.86 | 73.05 | 74.25 | 851 |
| 23 Apr 12 |
74.25000 -1.84 |
76.40 | 74.00 | 76.40 | 1,699 |
| 20 Apr 12 |
76.09000 +0.29 |
76.12 | 75.00 | 75.80 | 4,462 |
| 19 Apr 12 |
75.80000 +3.10 |
75.92 | 72.93 | 73.27 | 3,418 |
| 18 Apr 12 |
72.70000 +1.20 |
72.70 | 71.00 | 71.59 | 2,326 |
| 17 Apr 12 |
71.50000 +0.00 |
73.09 | 71.50 | 71.50 | 2,471 |
| 16 Apr 12 |
71.50000 -1.76 |
72.84 | 71.50 | 72.84 | 3,332 |
| 13 Apr 12 |
73.26000 +1.50 |
73.26 | 71.50 | 71.50 | 3,765 |
| 12 Apr 12 |
71.76000 +0.28 |
72.00 | 71.50 | 71.50 | 2,515 |
| 11 Apr 12 |
71.48000 +3.58 |
71.48 | 68.35 | 68.61 | 2,645 |
| 10 Apr 12 |
67.90000 -1.35 |
69.78 | 67.90 | 68.44 | 2,615 |
| 05 Apr 12 |
69.25000 -1.25 |
69.84 | 67.26 | 69.84 | 2,192 |
| 04 Apr 12 |
70.50000 -0.70 |
70.50 | 69.40 | 69.91 | 4,781 |
| 03 Apr 12 |
71.20000 -0.80 |
71.30 | 70.19 | 71.30 | 2,609 |
| 02 Apr 12 |
72.00000 +0.50 |
72.97 | 71.80 | 72.97 | 4,295 |
| 30 Mar 12 |
71.50000 +0.34 |
71.99 | 71.21 | 71.72 | 403 |
| 29 Mar 12 |
71.16000 -0.73 |
72.20 | 70.60 | 71.18 | 7,040 |
| 28 Mar 12 |
71.89000 +1.29 |
71.89 | 70.49 | 70.59 | 2,546 |
| 27 Mar 12 |
70.60000 +0.95 |
70.99 | 69.65 | 69.65 | 3,212 |
| 26 Mar 12 |
69.65000 +0.45 |
69.65 | 68.80 | 68.90 | 4,244 |
| 23 Mar 12 |
69.20000 +1.20 |
69.27 | 67.42 | 67.42 | 5,265 |
| 22 Mar 12 |
68.00000 +1.82 |
68.00 | 65.96 | 66.14 | 3,445 |
| 21 Mar 12 |
66.18000 -0.62 |
67.25 | 65.88 | 66.50 | 2,360 |
| 20 Mar 12 |
66.80000 -1.70 |
68.47 | 65.56 | 68.46 | 6,232 |
| 19 Mar 12 |
68.50000 +0.00 |
69.28 | 68.12 | 69.28 | 9,164 |
| 16 Mar 12 |
68.50000 +0.30 |
69.10 | 68.00 | 68.20 | 5,027 |
| 15 Mar 12 |
68.20000 +0.10 |
68.20 | 66.15 | 67.89 | 4,582 |
| 14 Mar 12 |
68.10000 +0.32 |
68.70 | 66.15 | 68.59 | 15,886 |
| 13 Mar 12 |
67.78000 +0.90 |
67.78 | 66.20 | 66.29 | 9,651 |
| 12 Mar 12 |
66.88000 +1.19 |
66.88 | 65.70 | 65.70 | 2,947 |
| 09 Mar 12 |
65.69000 +0.92 |
65.73 | 64.03 | 64.49 | 3,817 |
| 08 Mar 12 |
64.77000 +1.27 |
64.90 | 64.10 | 64.10 | 1,601 |
| 07 Mar 12 |
63.50000 -0.09 |
64.19 | 63.00 | 63.20 | 4,527 |
| 06 Mar 12 |
63.59000 -1.56 |
64.41 | 62.76 | 64.05 | 7,520 |
| 05 Mar 12 |
65.15000 +0.69 |
65.15 | 63.50 | 64.17 | 6,436 |
| 02 Mar 12 |
64.46000 +0.77 |
64.79 | 63.14 | 63.27 | 6,977 |
| 01 Mar 12 |
63.69000 -0.32 |
64.27 | 63.30 | 63.50 | 3,162 |
| 29 Feb 12 |
64.01000 +0.72 |
64.02 | 62.67 | 62.67 | 3,036 |
| 28 Feb 12 |
63.29000 -0.31 |
63.39 | 62.96 | 63.11 | 2,000 |
| 27 Feb 12 |
63.60000 +0.30 |
63.60 | 62.50 | 63.04 | 1,391 |
| 24 Feb 12 |
63.30000 +1.21 |
64.09 | 61.95 | 62.50 | 10,288 |
| 23 Feb 12 |
62.09000 -0.78 |
62.31 | 61.37 | 62.28 | 5,729 |
| 22 Feb 12 |
62.87000 +3.37 |
63.00 | 59.50 | 59.50 | 5,732 |
| 21 Feb 12 |
59.50000 +0.90 |
59.97 | 58.44 | 58.47 | 8,458 |
| 20 Feb 12 |
58.60000 +0.40 |
59.77 | 58.21 | 58.78 | 8,229 |
| 17 Feb 12 |
58.20000 -0.16 |
58.95 | 58.20 | 58.40 | 4,734 |
| 16 Feb 12 |
58.36000 +0.65 |
58.36 | 57.08 | 57.88 | 2,797 |
| 15 Feb 12 |
57.71000 +1.80 |
58.69 | 56.21 | 56.23 | 12,032 |
| 14 Feb 12 |
55.91000 -0.07 |
56.75 | 55.82 | 56.26 | 5,499 |
| 13 Feb 12 |
55.98000 +0.33 |
56.00 | 55.00 | 55.34 | 5,575 |
| 10 Feb 12 |
55.65000 +0.06 |
56.00 | 53.80 | 56.00 | 4,097 |
| 09 Feb 12 |
55.59000 +0.61 |
57.05 | 55.25 | 55.82 | 7,919 |
| 08 Feb 12 |
54.98000 +2.18 |
54.98 | 52.89 | 52.89 | 13,113 |
| 07 Feb 12 |
52.80000 +0.71 |
52.80 | 51.63 | 51.63 | 2,741 |
| 06 Feb 12 |
52.09000 +0.99 |
52.09 | 50.68 | 51.13 | 4,186 |
| 03 Feb 12 |
51.10000 -0.40 |
52.10 | 50.79 | 50.79 | 8,289 |
| 02 Feb 12 |
51.50000 -0.39 |
51.50 | 50.49 | 51.33 | 8,683 |
| 01 Feb 12 |
51.89000 +0.98 |
51.94 | 50.85 | 51.94 | 1,224 |
| 31 Jan 12 |
50.91000 +0.39 |
51.65 | 50.40 | 50.81 | 6,511 |
| 30 Jan 12 |
50.52000 -1.08 |
52.00 | 50.52 | 52.00 | 575 |
| 27 Jan 12 |
51.60000 +0.35 |
51.60 | 50.50 | 51.25 | 1,834 |
| 26 Jan 12 |
51.25000 -0.62 |
52.01 | 50.99 | 51.50 | 3,989 |
| 25 Jan 12 |
51.87000 +0.37 |
51.87 | 50.62 | 50.90 | 1,051 |
| 24 Jan 12 |
51.50000 -0.19 |
52.04 | 50.97 | 51.50 | 872 |
| 23 Jan 12 |
51.69000 +0.79 |
51.69 | 50.35 | 50.85 | 1,774 |
| 20 Jan 12 |
50.90000 -1.26 |
52.00 | 50.90 | 51.50 | 1,905 |
| 19 Jan 12 |
52.16000 +0.16 |
52.17 | 51.27 | 51.27 | 4,126 |
| 18 Jan 12 |
52.00000 -0.40 |
52.00 | 50.56 | 52.00 | 1,694 |
| 17 Jan 12 |
52.40000 +3.21 |
52.40 | 48.94 | 49.44 | 5,610 |
| 16 Jan 12 |
49.19500 +0.78 |
49.99 | 48.65 | 48.65 | 4,437 |
| 13 Jan 12 |
48.41000 -0.29 |
50.21 | 48.41 | 48.82 | 4,502 |
| 12 Jan 12 |
48.70000 -1.40 |
51.00 | 48.70 | 50.99 | 4,075 |
| 11 Jan 12 |
50.10000 -0.40 |
52.00 | 50.10 | 50.90 | 2,364 |
| 10 Jan 12 |
50.50000 +0.00 |
51.08 | 49.92 | 51.08 | 2,874 |
| 09 Jan 12 |
50.50000 +0.11 |
50.68 | 49.99 | 50.65 | 2,612 |
| 06 Jan 12 |
50.39000 +0.51 |
50.69 | 49.98 | 50.15 | 3,612 |
| 05 Jan 12 |
49.88000 -1.22 |
51.00 | 49.88 | 51.00 | 2,249 |
| 04 Jan 12 |
51.10000 -1.40 |
52.00 | 50.50 | 52.00 | 2,239 |
| 03 Jan 12 |
52.50000 +3.40 |
52.50 | 48.00 | 48.50 | 5,932 |
| 02 Jan 12 |
49.10500 -0.81 |
49.90 | 48.82 | 49.19 | 1,125 |
| 30 Dec 11 |
49.92000 +0.22 |
50.54 | 47.42 | 48.80 | 4,058 |
| 29 Dec 11 |
49.70000 +2.20 |
49.70 | 47.91 | 47.91 | 4,708 |
| 28 Dec 11 |
47.50000 -0.92 |
48.21 | 47.50 | 47.61 | 1,868 |
| 27 Dec 11 |
48.42500 +0.56 |
48.52 | 47.72 | 48.51 | 2,504 |
| 23 Dec 11 |
47.86000 +0.46 |
48.24 | 47.10 | 47.46 | 1,632 |
| 22 Dec 11 |
47.40000 +1.15 |
47.78 | 46.73 | 46.73 | 2,122 |
| 21 Dec 11 |
46.25000 -0.92 |
47.43 | 46.25 | 47.33 | 1,942 |
| 20 Dec 11 |
47.17000 +1.14 |
47.17 | 46.00 | 46.11 | 1,623 |
| 19 Dec 11 |
46.03000 +0.05 |
46.41 | 45.80 | 46.39 | 2,323 |
| 16 Dec 11 |
45.98000 -0.55 |
46.18 | 45.98 | 46.15 | 2,807 |
| 15 Dec 11 |
46.52500 +0.53 |
46.53 | 45.85 | 46.00 | 1,657 |
| 14 Dec 11 |
46.00000 -0.38 |
46.60 | 45.83 | 46.25 | 9,730 |
| 13 Dec 11 |
46.38000 -0.12 |
47.00 | 46.15 | 47.00 | 1,978 |
| 12 Dec 11 |
46.50000 -0.97 |
47.90 | 46.50 | 47.19 | 3,366 |
| 09 Dec 11 |
47.46500 +1.17 |
47.47 | 46.50 | 47.00 | 7,762 |
| 08 Dec 11 |
46.30000 -1.60 |
47.31 | 45.81 | 47.31 | 1,419 |
| 07 Dec 11 |
47.90000 +0.41 |
47.90 | 47.25 | 47.53 | 1,162 |
| 06 Dec 11 |
47.49000 -0.90 |
47.99 | 47.49 | 47.99 | 976 |
| 05 Dec 11 |
48.39000 -0.64 |
49.67 | 48.25 | 49.67 | 3,965 |
| 02 Dec 11 |
49.02500 +0.37 |
49.50 | 49.03 | 49.50 | 1,039 |
| 01 Dec 11 |
48.66000 -1.09 |
51.07 | 48.66 | 49.95 | 1,533 |
| 30 Nov 11 |
49.75000 +1.05 |
49.95 | 48.00 | 49.00 | 4,462 |
| 29 Nov 11 |
48.70000 +0.20 |
49.06 | 48.31 | 48.97 | 3,688 |
| 28 Nov 11 |
48.50000 +0.66 |
50.00 | 48.05 | 48.05 | 4,004 |
| 25 Nov 11 |
47.84000 -1.06 |
49.30 | 47.31 | 49.30 | 1,006 |
| 24 Nov 11 |
48.90500 +0.40 |
49.68 | 48.60 | 48.60 | 1,824 |
| 23 Nov 11 |
48.51000 -1.49 |
49.62 | 48.44 | 48.50 | 2,099 |
| 22 Nov 11 |
50.00000 -1.00 |
52.03 | 50.00 | 52.03 | 3,086 |
| 21 Nov 11 |
51.00000 -0.80 |
51.62 | 50.55 | 51.62 | 2,401 |
| 18 Nov 11 |
51.80000 -0.21 |
52.29 | 51.11 | 52.29 | 4,766 |
| 17 Nov 11 |
52.01000 -0.49 |
53.04 | 51.85 | 53.04 | 375 |
| 16 Nov 11 |
52.50000 +1.00 |
52.55 | 51.71 | 51.99 | 7,039 |
| 15 Nov 11 |
51.50000 -0.62 |
52.39 | 51.29 | 52.39 | 5,799 |
| 14 Nov 11 |
52.12000 +0.30 |
52.50 | 51.83 | 52.00 | 1,990 |
| 11 Nov 11 |
51.82000 +1.07 |
52.27 | 51.21 | 51.60 | 1,242 |
| 10 Nov 11 |
50.75000 +0.04 |
51.40 | 50.71 | 50.71 | 1,938 |
| 09 Nov 11 |
50.71000 -1.28 |
52.16 | 50.71 | 52.07 | 1,375 |
| 08 Nov 11 |
51.99000 +0.99 |
52.20 | 50.70 | 51.51 | 2,905 |
| 07 Nov 11 |
51.00000 -0.50 |
51.30 | 50.55 | 51.30 | 2,036 |
| 04 Nov 11 |
51.50000 -1.39 |
53.42 | 50.01 | 52.38 | 2,563 |
| 03 Nov 11 |
52.89000 +0.34 |
54.50 | 52.14 | 53.20 | 4,377 |
| 02 Nov 11 |
52.55000 +0.53 |
53.66 | 51.67 | 51.86 | 2,392 |
| 01 Nov 11 |
52.02000 -5.58 |
57.99 | 52.00 | 57.99 | 4,659 |
| 31 Oct 11 |
57.60000 -0.79 |
58.13 | 56.69 | 58.00 | 1,640 |
| 28 Oct 11 |
58.39000 -0.21 |
58.50 | 57.10 | 58.50 | 977 |
| 27 Oct 11 |
58.60000 +1.71 |
59.03 | 57.82 | 59.03 | 2,856 |
| 26 Oct 11 |
56.89000 +0.42 |
57.50 | 56.75 | 57.48 | 3,410 |
| 25 Oct 11 |
56.47000 -1.75 |
58.66 | 56.47 | 58.66 | 550 |
| 24 Oct 11 |
58.22000 -0.63 |
59.20 | 58.22 | 59.20 | 2,105 |
| 21 Oct 11 |
58.85000 +0.90 |
59.20 | 57.74 | 58.39 | 571 |
| 20 Oct 11 |
57.95000 -0.05 |
58.43 | 55.75 | 55.75 | 474 |
| 19 Oct 11 |
58.00000 -0.50 |
59.47 | 58.00 | 58.13 | 2,140 |
| 18 Oct 11 |
58.50000 +0.90 |
58.50 | 56.10 | 57.00 | 2,432 |
| 17 Oct 11 |
57.60000 -1.39 |
59.00 | 57.00 | 58.97 | 4,769 |
| 14 Oct 11 |
58.99000 +0.49 |
59.74 | 58.00 | 58.00 | 2,667 |
| 13 Oct 11 |
58.50000 -0.50 |
60.88 | 58.00 | 59.17 | 1,749 |
| 12 Oct 11 |
59.00000 +0.31 |
59.68 | 57.00 | 58.05 | 9,107 |
| 11 Oct 11 |
58.69000 -0.30 |
59.00 | 57.14 | 58.64 | 4,373 |
| 10 Oct 11 |
58.99000 -0.01 |
59.00 | 58.25 | 59.00 | 2,377 |
| 07 Oct 11 |
59.00000 -0.05 |
59.70 | 57.98 | 59.70 | 3,682 |
| 06 Oct 11 |
59.05000 +2.05 |
60.05 | 57.59 | 57.68 | 8,292 |
| 05 Oct 11 |
57.00000 +1.95 |
58.50 | 54.85 | 54.85 | 9,849 |
| 04 Oct 11 |
55.05000 -0.45 |
55.05 | 52.50 | 54.70 | 2,337 |
| 03 Oct 11 |
55.50000 -1.50 |
56.69 | 54.70 | 55.70 | 1,014 |
| 30 Sep 11 |
57.00000 -1.05 |
58.00 | 56.12 | 57.60 | 1,713 |
| 29 Sep 11 |
58.05000 +0.49 |
58.49 | 56.50 | 57.47 | 1,293 |
| 28 Sep 11 |
57.56000 +0.55 |
59.00 | 56.78 | 57.68 | 2,681 |
| 27 Sep 11 |
57.01000 +2.50 |
57.01 | 55.36 | 55.36 | 2,003 |
| 26 Sep 11 |
54.51000 -0.29 |
55.49 | 54.06 | 54.06 | 2,307 |
| 23 Sep 11 |
54.80000 -2.90 |
58.05 | 53.50 | 58.05 | 3,966 |
| 22 Sep 11 |
57.70000 -2.91 |
60.19 | 57.49 | 59.05 | 1,357 |
| 21 Sep 11 |
60.61000 +0.82 |
61.73 | 59.20 | 59.20 | 4,458 |
| 20 Sep 11 |
59.79000 +2.38 |
59.84 | 57.70 | 57.70 | 10,071 |
| 19 Sep 11 |
57.41000 +0.46 |
57.86 | 55.70 | 55.72 | 2,694 |
| 16 Sep 11 |
56.95000 +1.92 |
57.24 | 55.31 | 55.31 | 11,223 |
| 15 Sep 11 |
55.03000 +0.03 |
56.74 | 55.03 | 55.50 | 6,871 |
| 14 Sep 11 |
55.00000 +2.01 |
56.01 | 52.00 | 52.00 | 16,649 |
| 13 Sep 11 |
52.99000 +0.24 |
53.89 | 51.45 | 53.00 | 10,773 |
| 12 Sep 11 |
52.75000 -1.60 |
53.49 | 52.51 | 53.00 | 2,206 |
| 09 Sep 11 |
54.35000 -2.01 |
56.40 | 54.18 | 56.33 | 6,193 |
| 08 Sep 11 |
56.36000 +1.17 |
56.40 | 54.46 | 54.97 | 3,765 |
| 07 Sep 11 |
55.19000 +1.33 |
55.32 | 54.56 | 55.00 | 3,793 |
| 06 Sep 11 |
53.86000 +0.56 |
55.00 | 53.39 | 53.83 | 2,889 |
| 05 Sep 11 |
53.30000 -2.20 |
56.40 | 53.30 | 54.99 | 1,912 |
| 02 Sep 11 |
55.50000 -1.25 |
56.30 | 55.02 | 55.35 | 1,928 |
| 01 Sep 11 |
56.75000 -0.75 |
57.07 | 56.13 | 57.01 | 3,056 |
| 31 Aug 11 |
57.50000 +2.67 |
57.97 | 54.94 | 54.94 | 6,421 |
| 30 Aug 11 |
54.83000 +0.57 |
56.08 | 54.64 | 54.64 | 5,226 |
| 29 Aug 11 |
54.26000 +1.16 |
54.96 | 52.73 | 52.73 | 3,233 |
| 26 Aug 11 |
53.10000 -1.91 |
55.29 | 52.56 | 55.23 | 4,158 |
| 25 Aug 11 |
55.01000 +0.18 |
58.23 | 54.45 | 54.45 | 5,175 |
| 24 Aug 11 |
54.83000 +0.39 |
55.82 | 54.30 | 54.30 | 2,524 |
| 23 Aug 11 |
54.44000 +0.44 |
55.06 | 54.00 | 54.11 | 4,054 |
| 22 Aug 11 |
54.00000 -2.19 |
55.35 | 53.66 | 55.35 | 7,343 |
| 19 Aug 11 |
56.19000 -0.88 |
56.67 | 54.36 | 56.24 | 8,172 |
| 18 Aug 11 |
57.07000 -0.14 |
57.35 | 56.05 | 56.12 | 2,003 |
| 17 Aug 11 |
57.21000 -0.29 |
58.03 | 56.60 | 58.03 | 1,919 |
| 16 Aug 11 |
57.50000 -0.60 |
58.50 | 56.60 | 58.50 | 6,422 |
| 15 Aug 11 |
58.10000 +0.82 |
58.81 | 58.07 | 58.09 | 1,749 |
| 12 Aug 11 |
57.28000 +2.28 |
58.12 | 54.27 | 55.68 | 9,635 |
| 11 Aug 11 |
55.00000 +2.48 |
55.76 | 52.93 | 54.72 | 8,868 |
| 10 Aug 11 |
52.52000 -0.38 |
56.24 | 52.01 | 54.50 | 23,540 |
| 09 Aug 11 |
52.90000 +0.40 |
55.99 | 49.21 | 51.00 | 21,087 |
| 08 Aug 11 |
52.50000 -6.74 |
58.21 | 51.99 | 57.60 | 26,913 |
| 05 Aug 11 |
59.24000 -3.37 |
60.30 | 55.00 | 55.00 | 19,107 |
| 04 Aug 11 |
62.61000 -6.39 |
69.92 | 61.70 | 69.92 | 40,425 |
| 03 Aug 11 |
69.00000 +0.00 |
69.66 | 68.40 | 69.04 | 25,930 |
| 02 Aug 11 |
69.00000 -0.84 |
69.59 | 67.73 | 69.01 | 26,365 |
| 01 Aug 11 |
69.84000 +2.23 |
70.00 | 67.50 | 67.50 | 15,132 |
| 29 Jul 11 |
67.61000 +1.20 |
68.00 | 66.02 | 66.25 | 13,937 |
| 28 Jul 11 |
66.41000 -1.05 |
67.62 | 66.30 | 67.62 | 2,659 |
| 27 Jul 11 |
67.46000 -0.04 |
68.04 | 67.00 | 67.20 | 7,424 |
| 26 Jul 11 |
67.50000 +0.48 |
67.59 | 66.20 | 66.20 | 9,843 |
| 25 Jul 11 |
67.02000 +0.42 |
67.39 | 66.69 | 66.70 | 1,245 |
| 22 Jul 11 |
66.60000 -0.40 |
67.38 | 66.39 | 67.00 | 3,668 |
| 21 Jul 11 |
67.00000 +0.82 |
67.00 | 65.80 | 65.80 | 5,197 |
| 20 Jul 11 |
66.18000 +0.38 |
66.25 | 65.03 | 65.34 | 15,732 |
| 19 Jul 11 |
65.80000 +6.38 |
65.80 | 59.54 | 59.54 | 98,673 |
| 18 Jul 11 |
59.42000 -0.29 |
60.20 | 58.91 | 60.10 | 7,496 |
| 15 Jul 11 |
59.71000 -0.29 |
60.61 | 59.71 | 60.61 | 11,221 |
| 14 Jul 11 |
60.00000 +0.00 |
61.00 | 59.31 | 59.81 | 12,879 |
| 13 Jul 11 |
60.00000 +0.90 |
60.00 | 58.00 | 59.47 | 4,182 |
| 12 Jul 11 |
59.10000 -0.40 |
59.95 | 58.50 | 59.95 | 3,605 |
| 11 Jul 11 |
59.50000 -2.89 |
62.10 | 58.00 | 62.10 | 7,162 |
| 08 Jul 11 |
62.39000 -0.60 |
63.00 | 62.17 | 63.00 | 5,078 |
| 07 Jul 11 |
62.99000 -0.26 |
63.25 | 62.54 | 63.00 | 4,556 |
| 06 Jul 11 |
63.25000 +0.25 |
63.49 | 62.64 | 63.49 | 2,024 |
| 05 Jul 11 |
63.00000 +1.11 |
63.30 | 60.25 | 61.33 | 21,613 |
| 04 Jul 11 |
61.89000 +0.49 |
61.94 | 61.00 | 61.00 | 1,047 |
| 01 Jul 11 |
61.40000 -0.10 |
61.85 | 61.20 | 61.70 | 920 |
| 30 Jun 11 |
61.50000 +2.07 |
61.50 | 58.60 | 58.91 | 13,231 |
| 29 Jun 11 |
59.43000 +0.43 |
59.58 | 58.75 | 58.75 | 6,133 |
| 28 Jun 11 |
59.00000 +0.15 |
59.00 | 58.31 | 58.95 | 5,888 |
| 27 Jun 11 |
58.85000 -0.16 |
59.30 | 58.55 | 59.30 | 5,252 |
| 24 Jun 11 |
59.01000 -0.14 |
60.00 | 59.01 | 59.01 | 2,085 |
| 23 Jun 11 |
59.15000 +0.14 |
59.15 | 58.01 | 58.50 | 6,419 |
| 22 Jun 11 |
59.01000 +1.11 |
59.43 | 57.53 | 57.53 | 10,462 |
| 21 Jun 11 |
57.90000 +1.90 |
58.60 | 55.91 | 56.30 | 8,508 |
| 20 Jun 11 |
56.00000 +0.00 |
56.34 | 55.22 | 55.63 | 3,955 |
| 17 Jun 11 |
56.00000 -0.50 |
56.36 | 55.50 | 56.05 | 9,696 |
| 16 Jun 11 |
56.50000 -1.28 |
57.05 | 55.03 | 56.27 | 10,409 |
| 15 Jun 11 |
57.78000 -1.22 |
58.90 | 57.50 | 58.90 | 7,271 |
| 14 Jun 11 |
59.00000 +0.35 |
59.59 | 58.72 | 58.94 | 639 |
| 13 Jun 11 |
58.65000 +0.16 |
58.95 | 58.12 | 58.24 | 3,430 |
| 10 Jun 11 |
58.49000 -1.83 |
60.80 | 58.00 | 60.80 | 8,946 |
| 09 Jun 11 |
60.32000 -0.18 |
60.50 | 59.39 | 60.50 | 3,479 |
| 08 Jun 11 |
60.50000 -2.47 |
62.88 | 59.80 | 62.88 | 7,649 |
| 07 Jun 11 |
62.97000 -0.53 |
64.22 | 62.11 | 63.71 | 7,641 |
| 06 Jun 11 |
63.50000 +0.45 |
63.63 | 62.25 | 62.78 | 4,232 |
| 03 Jun 11 |
63.05000 -0.95 |
63.80 | 62.29 | 63.74 | 1,957 |
| 02 Jun 11 |
64.00000 +0.10 |
64.01 | 63.47 | 63.47 | 1,076 |
| 01 Jun 11 |
63.90000 -0.60 |
64.83 | 63.76 | 63.81 | 6,171 |
| 31 May 11 |
64.50000 +0.85 |
64.90 | 63.12 | 63.12 | 4,969 |
| 30 May 11 |
63.65000 +1.65 |
63.65 | 61.95 | 62.71 | 6,199 |
| 27 May 11 |
62.00000 -0.50 |
62.99 | 61.51 | 62.20 | 1,846 |
| 26 May 11 |
62.50000 -0.33 |
64.00 | 62.10 | 63.31 | 7,184 |
| 25 May 11 |
62.83000 +3.58 |
62.83 | 58.75 | 59.55 | 16,009 |
| 24 May 11 |
59.25000 +0.60 |
60.00 | 58.64 | 58.65 | 7,686 |
| 23 May 11 |
58.65000 -0.15 |
58.65 | 58.01 | 58.65 | 4,158 |
| 20 May 11 |
58.80000 +0.60 |
58.80 | 57.51 | 58.00 | 5,275 |
| 19 May 11 |
58.20000 +0.01 |
58.37 | 57.00 | 58.02 | 1,811 |
| 18 May 11 |
58.19000 -0.25 |
58.25 | 57.68 | 58.24 | 2,135 |
| 17 May 11 |
58.44000 -0.56 |
59.26 | 58.11 | 59.26 | 1,796 |
| 16 May 11 |
59.00000 +0.44 |
59.00 | 58.11 | 58.96 | 1,267 |
| 13 May 11 |
58.56000 +0.26 |
59.00 | 58.33 | 58.99 | 544 |
| 12 May 11 |
58.30000 -0.94 |
59.49 | 58.28 | 59.49 | 2,402 |
| 11 May 11 |
59.24000 -0.24 |
59.55 | 58.85 | 59.55 | 684 |
| 10 May 11 |
59.48000 +0.93 |
59.48 | 58.48 | 58.73 | 1,279 |
| 09 May 11 |
58.55000 -1.30 |
59.75 | 58.11 | 59.75 | 1,956 |
| 06 May 11 |
59.85000 +0.95 |
59.85 | 59.00 | 59.45 | 956 |
| 05 May 11 |
58.90000 +0.40 |
59.00 | 58.48 | 58.89 | 2,876 |
| 04 May 11 |
58.50000 +1.20 |
58.50 | 57.31 | 57.31 | 2,494 |
| 03 May 11 |
57.30000 -1.20 |
58.20 | 57.26 | 57.75 | 1,245 |
| 02 May 11 |
58.50000 +0.70 |
58.50 | 57.05 | 57.75 | 3,517 |
| 29 Apr 11 |
57.80000 +1.35 |
57.98 | 56.50 | 57.00 | 3,257 |
| 28 Apr 11 |
56.45000 +0.45 |
56.52 | 55.64 | 55.64 | 2,651 |
| 27 Apr 11 |
56.00000 +0.50 |
56.15 | 55.68 | 55.90 | 1,218 |
| 26 Apr 11 |
55.50000 +0.02 |
55.90 | 55.08 | 55.08 | 2,118 |
| 21 Apr 11 |
55.48000 -0.17 |
55.50 | 55.11 | 55.50 | 2,561 |
| 20 Apr 11 |
55.65000 +0.25 |
55.65 | 55.23 | 55.50 | 3,185 |
| 19 Apr 11 |
55.40000 +0.32 |
55.40 | 55.08 | 55.10 | 82 |
| 18 Apr 11 |
55.08000 -0.57 |
55.50 | 55.08 | 55.50 | 717 |
| 15 Apr 11 |
55.65000 +0.15 |
55.65 | 55.49 | 55.50 | 2,637 |
| 14 Apr 11 |
55.50000 +0.00 |
55.50 | 55.10 | 55.50 | 2,328 |
| 13 Apr 11 |
55.50000 +0.70 |
55.50 | 55.08 | 55.08 | 3,301 |
| 12 Apr 11 |
54.80000 -0.98 |
55.80 | 54.40 | 55.80 | 2,307 |
| 11 Apr 11 |
55.78000 +0.78 |
56.00 | 55.00 | 55.49 | 1,751 |
| 08 Apr 11 |
55.00000 +0.00 |
55.48 | 55.00 | 55.10 | 9,892 |
| 07 Apr 11 |
55.00000 -0.24 |
55.49 | 54.80 | 55.49 | 8,481 |
| 06 Apr 11 |
55.24000 -0.01 |
55.48 | 55.20 | 55.46 | 3,958 |
| 05 Apr 11 |
55.25000 -0.35 |
55.89 | 54.98 | 55.89 | 3,064 |
| 04 Apr 11 |
55.60000 -0.40 |
56.00 | 55.50 | 56.00 | 3,217 |
| 01 Apr 11 |
56.00000 +0.00 |
56.00 | 55.55 | 56.00 | 1,361 |
| 31 Mar 11 |
56.00000 +0.02 |
56.30 | 55.55 | 55.55 | 7,991 |
| 30 Mar 11 |
55.98000 +1.24 |
57.25 | 55.02 | 55.71 | 13,737 |
| 29 Mar 11 |
54.74000 -0.11 |
55.05 | 54.49 | 54.49 | 874 |
| 28 Mar 11 |
54.85000 -0.15 |
55.61 | 54.40 | 54.54 | 9,221 |
| 25 Mar 11 |
55.00000 -0.55 |
55.97 | 55.00 | 55.69 | 13,284 |
| 24 Mar 11 |
55.55000 +0.75 |
55.55 | 54.91 | 55.00 | 8,203 |
| 23 Mar 11 |
54.80000 -0.24 |
55.44 | 54.55 | 55.00 | 4,495 |
| 22 Mar 11 |
55.04000 -0.21 |
55.48 | 55.00 | 55.48 | 1,575 |
| 21 Mar 11 |
55.25000 +1.20 |
55.25 | 54.10 | 54.39 | 6,385 |
| 18 Mar 11 |
54.05000 +1.08 |
55.00 | 53.19 | 53.90 | 8,725 |
| 17 Mar 11 |
52.97000 +2.97 |
53.46 | 49.23 | 49.23 | 20,775 |
| 16 Mar 11 |
50.00000 +1.51 |
51.65 | 48.69 | 48.70 | 3,899 |
| 15 Mar 11 |
48.49000 -2.22 |
50.31 | 47.01 | 50.08 | 24,638 |
| 14 Mar 11 |
50.71000 -0.29 |
51.56 | 50.59 | 51.56 | 2,519 |
| 11 Mar 11 |
51.00000 -1.68 |
51.93 | 50.05 | 51.93 | 7,180 |
| 10 Mar 11 |
52.68000 +0.33 |
52.76 | 51.62 | 52.00 | 4,236 |
| 09 Mar 11 |
52.35000 +0.35 |
52.60 | 52.00 | 52.48 | 2,120 |
| 08 Mar 11 |
52.00000 -0.51 |
52.35 | 51.85 | 52.22 | 1,325 |
| 07 Mar 11 |
52.51000 -0.29 |
53.18 | 51.93 | 52.22 | 4,704 |
| 04 Mar 11 |
52.80000 +0.56 |
53.49 | 51.98 | 52.20 | 10,615 |
| 03 Mar 11 |
52.24000 +0.90 |
52.31 | 51.79 | 51.80 | 6,903 |
| 02 Mar 11 |
51.34000 +0.53 |
51.34 | 50.88 | 50.88 | 591 |
| 01 Mar 11 |
50.81000 -0.36 |
52.00 | 50.81 | 51.14 | 4,330 |
| 28 Feb 11 |
51.17000 +0.33 |
51.22 | 50.50 | 51.22 | 2,533 |
| 25 Feb 11 |
50.84000 +0.42 |
51.00 | 50.50 | 50.59 | 4,181 |
| 24 Feb 11 |
50.42000 -0.18 |
51.00 | 50.40 | 50.50 | 2,022 |
| 23 Feb 11 |
50.60000 +0.20 |
51.20 | 50.50 | 50.50 | 3,685 |
| 22 Feb 11 |
50.40000 +0.15 |
50.40 | 49.97 | 50.25 | 3,353 |
| 21 Feb 11 |
50.25000 -0.45 |
50.99 | 50.25 | 50.78 | 2,289 |
| 18 Feb 11 |
50.70000 +0.38 |
50.83 | 50.15 | 50.15 | 5,857 |
| 17 Feb 11 |
50.32000 -0.18 |
50.73 | 50.09 | 50.50 | 3,500 |
| 16 Feb 11 |
50.50000 +0.00 |
50.92 | 49.96 | 50.90 | 10,620 |
| 15 Feb 11 |
50.50000 +0.08 |
50.50 | 50.02 | 50.50 | 1,634 |
| 14 Feb 11 |
50.42000 +0.35 |
50.69 | 49.92 | 49.92 | 5,535 |
| 11 Feb 11 |
50.07000 -0.64 |
50.63 | 50.07 | 50.48 | 1,226 |
| 10 Feb 11 |
50.71000 -0.76 |
51.54 | 50.71 | 51.54 | 7,219 |
| 09 Feb 11 |
51.47000 -0.03 |
51.50 | 51.00 | 51.50 | 1,738 |
| 08 Feb 11 |
51.50000 +0.00 |
51.57 | 50.69 | 50.69 | 5,201 |
| 07 Feb 11 |
51.50000 +0.10 |
51.50 | 50.59 | 50.61 | 11,184 |
| 04 Feb 11 |
51.40000 +0.40 |
51.70 | 50.51 | 51.70 | 2,268 |
| 03 Feb 11 |
51.00000 +0.00 |
51.54 | 50.75 | 50.75 | 2,526 |
| 02 Feb 11 |
51.00000 +0.20 |
52.01 | 50.02 | 52.01 | 10,585 |
| 01 Feb 11 |
50.80000 +0.58 |
52.02 | 50.18 | 50.22 | 8,301 |
| 31 Jan 11 |
50.22000 -0.03 |
50.46 | 49.75 | 50.46 | 2,387 |
| 28 Jan 11 |
50.25000 +0.13 |
50.92 | 49.50 | 50.92 | 14,836 |
| 27 Jan 11 |
50.12000 +0.32 |
50.32 | 49.30 | 49.62 | 4,717 |
| 26 Jan 11 |
49.80000 +0.40 |
50.00 | 49.30 | 49.36 | 21,194 |
| 25 Jan 11 |
49.40000 +0.40 |
50.78 | 48.68 | 48.90 | 51,604 |
| 24 Jan 11 |
49.00000 +0.00 |
49.27 | 48.46 | 48.46 | 6,324 |
| 21 Jan 11 |
49.00000 +0.85 |
49.44 | 48.05 | 48.08 | 10,017 |
| 20 Jan 11 |
48.15000 -0.43 |
49.49 | 47.65 | 49.49 | 5,539 |
| 19 Jan 11 |
48.58000 -0.80 |
49.20 | 47.32 | 49.00 | 48,889 |
| 18 Jan 11 |
49.38000 +0.49 |
49.92 | 48.75 | 49.05 | 22,857 |
| 17 Jan 11 |
48.89000 +0.89 |
49.07 | 48.00 | 48.00 | 6,175 |
| 14 Jan 11 |
48.00000 -2.39 |
50.06 | 47.41 | 50.06 | 29,553 |
| 13 Jan 11 |
50.39000 -0.26 |
50.99 | 49.71 | 50.99 | 2,984 |
| 12 Jan 11 |
50.65000 +0.15 |
50.81 | 50.30 | 50.50 | 2,018 |
| 11 Jan 11 |
50.50000 +0.00 |
50.86 | 50.00 | 50.86 | 933 |
| 10 Jan 11 |
50.50000 +0.10 |
50.97 | 50.13 | 50.40 | 2,044 |
| 07 Jan 11 |
50.40000 -0.51 |
51.00 | 50.40 | 50.70 | 2,499 |
| 06 Jan 11 |
50.91000 +0.97 |
51.38 | 50.12 | 50.26 | 1,696 |
| 05 Jan 11 |
49.93500 +0.19 |
50.17 | 49.70 | 49.87 | 997 |
| 04 Jan 11 |
49.75000 -0.06 |
50.00 | 49.50 | 50.00 | 4,070 |
| 03 Jan 11 |
49.81000 -0.19 |
50.80 | 49.42 | 49.71 | 3,787 |
| 30 Dec 10 |
50.00000 -0.43 |
50.30 | 48.99 | 50.30 | 4,263 |
| 29 Dec 10 |
50.43000 -0.17 |
50.55 | 50.08 | 50.16 | 1,840 |
| 28 Dec 10 |
50.60000 +0.21 |
50.90 | 49.03 | 49.03 | 6,712 |
| 27 Dec 10 |
50.39000 -0.60 |
51.25 | 49.00 | 51.25 | 2,115 |
| 23 Dec 10 |
50.99000 +0.99 |
51.50 | 50.00 | 50.00 | 5,833 |
| 22 Dec 10 |
50.00000 +0.00 |
50.00 | 49.70 | 49.70 | 2,601 |
| 21 Dec 10 |
50.00000 +0.00 |
50.25 | 49.67 | 50.00 | 3,212 |
| 20 Dec 10 |
50.00000 -0.71 |
50.57 | 49.51 | 50.45 | 2,717 |
| 17 Dec 10 |
50.71000 -0.04 |
51.00 | 50.44 | 50.56 | 913 |
| 16 Dec 10 |
50.75000 -0.05 |
51.10 | 50.25 | 50.50 | 7,656 |
| 15 Dec 10 |
50.80000 +1.60 |
51.45 | 48.98 | 48.98 | 15,604 |
| 14 Dec 10 |
49.20000 -0.04 |
49.20 | 48.71 | 49.04 | 1,906 |
| 13 Dec 10 |
49.24500 +0.17 |
49.24 | 48.75 | 48.76 | 974 |
| 10 Dec 10 |
49.07000 +0.07 |
49.07 | 48.26 | 48.96 | 1,015 |
| 09 Dec 10 |
49.00000 -0.05 |
49.72 | 48.67 | 49.00 | 7,473 |
| 08 Dec 10 |
49.05000 +1.55 |
49.50 | 47.00 | 47.00 | 12,210 |
| 07 Dec 10 |
47.50000 +0.25 |
47.50 | 46.71 | 46.96 | 3,761 |
| 06 Dec 10 |
47.25000 +0.10 |
47.67 | 46.71 | 47.67 | 3,413 |
| 03 Dec 10 |
47.15000 -0.35 |
47.69 | 47.10 | 47.69 | 3,172 |
| 02 Dec 10 |
47.50000 +0.35 |
47.50 | 46.71 | 46.71 | 3,521 |
| 01 Dec 10 |
47.15000 +0.65 |
47.15 | 46.65 | 47.02 | 2,734 |
| 30 Nov 10 |
46.50000 +0.00 |
46.91 | 45.66 | 46.52 | 5,679 |
| 29 Nov 10 |
46.50000 -1.00 |
47.74 | 46.50 | 47.00 | 4,818 |
| 26 Nov 10 |
47.50000 +0.00 |
47.60 | 46.47 | 47.00 | 4,006 |
| 25 Nov 10 |
47.50000 -1.90 |
49.10 | 46.90 | 49.10 | 3,183 |
| 24 Nov 10 |
49.40000 +0.02 |
49.50 | 49.16 | 49.36 | 1,878 |
| 23 Nov 10 |
49.38000 -0.62 |
49.80 | 49.25 | 49.75 | 6,560 |
| 22 Nov 10 |
50.00000 -0.13 |
50.25 | 49.68 | 49.79 | 1,660 |
| 19 Nov 10 |
50.13000 +0.60 |
50.74 | 49.79 | 50.10 | 2,167 |
| 18 Nov 10 |
49.53000 +0.28 |
50.10 | 49.04 | 49.04 | 1,483 |
| 17 Nov 10 |
49.25000 +0.00 |
49.65 | 48.82 | 48.82 | 781 |
| 16 Nov 10 |
49.25000 -1.55 |
50.50 | 49.10 | 50.47 | 1,655 |
| 15 Nov 10 |
50.80000 +0.40 |
51.39 | 49.70 | 49.70 | 3,519 |
| 12 Nov 10 |
50.40000 -0.30 |
50.40 | 49.58 | 49.82 | 951 |
| 11 Nov 10 |
50.70000 -2.20 |
52.90 | 49.71 | 52.90 | 10,698 |
| 10 Nov 10 |
52.90000 -0.22 |
52.91 | 52.26 | 52.91 | 11,001 |
| 09 Nov 10 |
53.12000 +1.19 |
53.61 | 52.00 | 52.34 | 4,140 |
| 08 Nov 10 |
51.93000 +0.08 |
52.29 | 51.24 | 51.80 | 10,414 |
| 05 Nov 10 |
51.85000 -0.09 |
52.00 | 51.00 | 51.50 | 4,937 |
| 04 Nov 10 |
51.94000 -1.81 |
54.11 | 51.02 | 53.42 | 71,636 |
| 03 Nov 10 |
53.75000 -0.12 |
54.89 | 53.00 | 53.90 | 23,544 |
| 02 Nov 10 |
53.87000 +1.08 |
53.90 | 52.56 | 53.40 | 9,673 |
| 01 Nov 10 |
52.79000 +0.89 |
53.29 | 52.10 | 52.16 | 10,846 |
| 29 Oct 10 |
51.90000 +2.70 |
51.99 | 49.63 | 49.63 | 30,486 |
| 28 Oct 10 |
49.20000 +2.20 |
49.49 | 47.54 | 47.62 | 15,032 |
| 27 Oct 10 |
47.00000 -0.71 |
47.83 | 47.00 | 47.75 | 7,290 |
| 26 Oct 10 |
47.71000 +0.12 |
48.06 | 47.29 | 47.60 | 6,469 |
| 25 Oct 10 |
47.59000 +0.09 |
48.30 | 46.99 | 48.30 | 15,781 |
| 22 Oct 10 |
47.50000 -1.50 |
49.30 | 46.37 | 49.30 | 9,211 |
| 21 Oct 10 |
49.00000 +1.79 |
49.38 | 47.50 | 47.63 | 7,221 |
| 20 Oct 10 |
47.20500 +0.23 |
48.20 | 47.05 | 47.05 | 6,035 |
| 19 Oct 10 |
46.98000 -2.42 |
49.78 | 46.98 | 49.33 | 7,663 |
| 18 Oct 10 |
49.40000 +0.43 |
50.49 | 48.98 | 49.55 | 4,380 |
| 15 Oct 10 |
48.97000 -1.03 |
50.72 | 48.95 | 50.72 | 4,976 |
| 14 Oct 10 |
50.00000 -0.90 |
51.15 | 49.83 | 51.00 | 6,672 |
| 13 Oct 10 |
50.90000 -1.24 |
53.70 | 50.00 | 51.36 | 28,671 |
| 12 Oct 10 |
52.14000 +1.14 |
52.14 | 49.76 | 51.91 | 11,063 |
| 11 Oct 10 |
51.00000 -0.07 |
53.39 | 51.00 | 51.55 | 13,312 |
| 08 Oct 10 |
51.07000 +0.22 |
51.48 | 50.91 | 50.91 | 6,255 |
| 07 Oct 10 |
50.85000 -0.15 |
51.36 | 50.50 | 50.50 | 22,901 |
| 06 Oct 10 |
51.00000 -0.96 |
51.99 | 50.14 | 51.99 | 8,715 |
| 05 Oct 10 |
51.96000 -0.34 |
52.41 | 51.50 | 52.30 | 3,529 |
| 04 Oct 10 |
52.30000 -0.12 |
52.85 | 51.61 | 51.61 | 5,549 |
| 01 Oct 10 |
52.42000 +0.17 |
52.50 | 50.67 | 52.50 | 4,756 |
| 30 Sep 10 |
52.25000 -0.25 |
52.28 | 51.65 | 52.00 | 1,707 |
| 29 Sep 10 |
52.50000 -0.98 |
53.40 | 52.10 | 53.40 | 2,023 |
| 28 Sep 10 |
53.48000 +0.68 |
54.30 | 52.01 | 52.31 | 8,288 |
| 27 Sep 10 |
52.80000 +0.50 |
53.15 | 52.50 | 52.99 | 608 |
| 24 Sep 10 |
52.30000 +0.30 |
53.00 | 52.14 | 52.37 | 10,656 |
| 23 Sep 10 |
52.00000 -0.53 |
53.00 | 50.17 | 52.53 | 3,784 |
| 22 Sep 10 |
52.53000 -0.87 |
53.25 | 51.71 | 53.25 | 16,202 |
| 21 Sep 10 |
53.40000 -0.59 |
53.70 | 52.77 | 53.70 | 5,384 |
| 20 Sep 10 |
53.99000 -1.00 |
55.00 | 53.33 | 54.33 | 25,682 |
| 17 Sep 10 |
54.99000 +1.15 |
54.99 | 53.64 | 53.90 | 15,823 |
| 16 Sep 10 |
53.84000 -0.01 |
54.15 | 53.38 | 54.15 | 6,290 |
| 15 Sep 10 |
53.85000 -0.65 |
54.16 | 52.71 | 54.16 | 2,974 |
| 14 Sep 10 |
54.50000 -0.39 |
54.95 | 54.15 | 54.51 | 5,391 |
| 13 Sep 10 |
54.89000 -0.10 |
55.30 | 54.00 | 55.30 | 18,861 |
| 10 Sep 10 |
54.99000 +0.49 |
55.29 | 54.70 | 54.99 | 27,925 |
| 09 Sep 10 |
54.50000 +0.19 |
54.72 | 54.13 | 54.23 | 1,531 |
| 08 Sep 10 |
54.31000 +0.30 |
54.61 | 53.80 | 54.14 | 2,599 |
| 07 Sep 10 |
54.01000 +0.31 |
54.50 | 53.41 | 54.45 | 4,757 |
| 06 Sep 10 |
53.70000 -0.09 |
54.56 | 52.93 | 53.56 | 3,302 |
| 03 Sep 10 |
53.79000 +0.60 |
53.88 | 52.70 | 53.53 | 7,904 |
| 02 Sep 10 |
53.19000 +1.72 |
53.35 | 52.16 | 52.74 | 15,538 |
| 01 Sep 10 |
51.47000 -1.27 |
52.00 | 50.90 | 51.31 | 5,956 |
| 31 Aug 10 |
52.74000 +1.39 |
52.74 | 49.91 | 51.01 | 11,472 |
| 30 Aug 10 |
51.35000 +0.57 |
51.50 | 51.10 | 51.30 | 2,521 |
| 27 Aug 10 |
50.78000 +1.18 |
50.78 | 48.62 | 49.94 | 15,249 |
| 26 Aug 10 |
49.60000 +0.00 |
50.29 | 48.72 | 49.98 | 8,548 |
| 25 Aug 10 |
49.60000 -0.41 |
51.00 | 49.13 | 50.01 | 4,451 |
| 24 Aug 10 |
50.01000 -1.01 |
51.00 | 49.46 | 51.00 | 9,509 |
| 23 Aug 10 |
51.02000 -0.08 |
51.50 | 50.22 | 51.40 | 4,254 |
| 20 Aug 10 |
51.10000 -0.42 |
52.34 | 50.60 | 50.73 | 11,424 |
| 19 Aug 10 |
51.52000 -1.96 |
53.99 | 51.05 | 53.99 | 10,488 |
| 18 Aug 10 |
53.48000 -1.19 |
54.70 | 52.80 | 54.70 | 9,592 |
| 17 Aug 10 |
54.67000 +0.97 |
54.70 | 53.70 | 53.96 | 14,213 |
| 16 Aug 10 |
53.70000 +0.69 |
54.45 | 53.50 | 53.80 | 17,204 |
| 13 Aug 10 |
53.01000 -0.42 |
54.48 | 52.75 | 54.00 | 27,944 |
| 12 Aug 10 |
53.43000 -0.23 |
53.95 | 52.80 | 53.50 | 6,671 |
| 11 Aug 10 |
53.66000 -1.34 |
54.94 | 52.62 | 54.31 | 26,115 |
| 10 Aug 10 |
55.00000 -0.29 |
56.13 | 53.96 | 55.49 | 72,146 |
| 09 Aug 10 |
55.29000 +4.04 |
55.35 | 50.85 | 50.85 | 41,379 |
| 06 Aug 10 |
51.25000 -0.02 |
51.40 | 49.42 | 51.00 | 25,545 |
| 05 Aug 10 |
51.27000 +2.94 |
52.40 | 48.77 | 48.90 | 98,900 |
| 04 Aug 10 |
48.33000 +1.49 |
48.40 | 46.99 | 46.99 | 57,911 |
| 03 Aug 10 |
46.84000 -0.03 |
47.00 | 46.36 | 46.80 | 11,324 |
| 02 Aug 10 |
46.87000 +0.74 |
46.87 | 45.31 | 46.49 | 24,000 |
| 30 Jul 10 |
46.13500 +0.53 |
46.13 | 44.60 | 45.60 | 25,925 |
| 29 Jul 10 |
45.60000 +0.60 |
45.90 | 45.30 | 45.50 | 13,340 |
| 28 Jul 10 |
45.00000 +0.05 |
45.52 | 44.00 | 45.00 | 11,536 |
| 27 Jul 10 |
44.95000 -0.85 |
45.65 | 44.18 | 45.33 | 22,876 |
| 26 Jul 10 |
45.80000 -0.58 |
46.92 | 45.46 | 46.92 | 9,496 |
| 23 Jul 10 |
46.38000 -0.08 |
46.90 | 45.60 | 46.47 | 9,237 |
| 22 Jul 10 |
46.46500 +1.37 |
47.49 | 43.58 | 44.95 | 34,988 |
| 21 Jul 10 |
45.10000 +0.00 |
45.79 | 44.95 | 45.00 | 21,111 |
| 20 Jul 10 |
45.10000 -0.10 |
45.45 | 44.95 | 45.24 | 4,407 |
| 19 Jul 10 |
45.20000 -0.15 |
45.45 | 44.90 | 45.45 | 11,938 |
| 16 Jul 10 |
45.35000 +0.35 |
45.35 | 43.50 | 44.01 | 43,781 |
| 15 Jul 10 |
45.00000 +1.68 |
45.50 | 43.20 | 43.50 | 62,771 |
| 14 Jul 10 |
43.32000 +1.14 |
43.90 | 42.30 | 42.44 | 39,988 |
| 13 Jul 10 |
42.18000 +0.49 |
42.38 | 41.47 | 41.75 | 48,837 |
| 12 Jul 10 |
41.69500 +0.17 |
41.80 | 41.20 | 41.21 | 10,197 |
| 09 Jul 10 |
41.52000 -0.17 |
41.88 | 41.35 | 41.88 | 25,900 |
| 08 Jul 10 |
41.69500 +0.45 |
41.83 | 41.05 | 41.35 | 32,104 |
| 07 Jul 10 |
41.24500 +0.06 |
41.29 | 40.50 | 41.00 | 24,545 |
| 06 Jul 10 |
41.18000 +0.18 |
41.50 | 40.80 | 40.80 | 22,518 |
| 05 Jul 10 |
41.00000 +0.00 |
41.25 | 40.62 | 41.20 | 22,019 |
| 02 Jul 10 |
41.00000 +0.50 |
41.40 | 40.40 | 40.50 | 43,431 |
| 01 Jul 10 |
40.50000 -0.94 |
41.40 | 40.27 | 40.50 | 60,463 |
| 30 Jun 10 |
41.44000 +1.04 |
41.50 | 40.27 | 40.80 | 39,047 |
| 29 Jun 10 |
40.40000 -1.55 |
42.10 | 39.82 | 41.82 | 74,082 |
| 28 Jun 10 |
41.95000 -0.73 |
42.70 | 41.36 | 42.70 | 145,877 |
| 25 Jun 10 |
42.68000 -0.42 |
43.96 | 42.50 | 43.50 | 27,005 |
| 24 Jun 10 |
43.10000 +1.40 |
43.88 | 41.50 | 41.51 | 61,183 |
| 23 Jun 10 |
41.70000 -1.12 |
43.50 | 40.50 | 41.80 | 118,424 |
| 22 Jun 10 |
42.82000 -4.20 |
46.55 | 41.35 | 46.55 | 57,224 |
| 21 Jun 10 |
47.02000 +0.00 |
50.00 | 46.50 | 50.00 | 2,337 |
Drägerwerk AG
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
69.80000 -1.80 |
71.00 | 69.40 | 70.80 | 5,232 |
| 19 Oct 26 |
71.60000 -1.00 |
72.80 | 70.60 | 72.20 | 7,471 |
| 16 Oct 26 |
72.60000 -0.80 |
75.60 | 72.60 | 75.60 | 9,293 |
| 15 Oct 26 |
73.40000 -16.40 |
88.20 | 73.20 | 88.20 | 31,160 |
| 14 Oct 26 |
89.80000 -2.60 |
92.20 | 89.80 | 92.20 | 6,410 |
| 13 Oct 26 |
92.40000 +0.80 |
94.00 | 91.60 | 92.00 | 1,760 |
| 12 Oct 26 |
91.60000 +1.60 |
92.80 | 89.60 | 90.00 | 5,786 |
| 09 Oct 26 |
90.00000 +2.80 |
91.00 | 87.20 | 89.00 | 3,798 |
| 08 Oct 26 |
87.20000 -0.80 |
88.60 | 86.80 | 87.80 | 3,618 |
| 07 Oct 26 |
88.00000 -2.40 |
91.00 | 88.00 | 91.00 | 4,706 |
| 06 Oct 26 |
90.40000 +2.40 |
90.40 | 87.60 | 88.60 | 6,544 |
| 05 Oct 26 |
88.00000 -1.60 |
89.80 | 87.00 | 88.00 | 1,907 |
| 02 Oct 26 |
89.60000 -0.20 |
90.20 | 88.40 | 90.00 | 916 |
| 01 Oct 26 |
89.80000 -1.80 |
91.60 | 89.00 | 91.20 | 5,231 |
| 30 Sep 26 |
91.60000 -0.20 |
92.20 | 90.40 | 91.60 | 1,110 |
| 29 Sep 26 |
91.80000 -2.40 |
95.40 | 91.20 | 94.40 | 10,992 |
| 28 Sep 26 |
94.20000 +1.00 |
96.00 | 92.20 | 92.20 | 1,698 |
| 25 Sep 26 |
93.20000 +1.00 |
93.60 | 92.00 | 92.40 | 2,173 |
| 24 Sep 26 |
92.20000 +2.40 |
94.20 | 88.20 | 89.80 | 7,757 |
| 23 Sep 26 |
89.80000 +1.40 |
89.80 | 87.20 | 88.60 | 3,757 |
| 22 Sep 26 |
88.40000 +1.80 |
89.00 | 86.60 | 86.60 | 8,090 |
| 21 Sep 26 |
86.60000 +0.80 |
86.80 | 86.00 | 86.00 | 982 |
| 18 Sep 26 |
85.80000 -0.80 |
86.80 | 85.80 | 86.60 | 1,576 |
| 17 Sep 26 |
86.60000 +1.20 |
87.40 | 86.00 | 86.00 | 971 |
| 16 Sep 26 |
85.40000 +0.40 |
86.00 | 84.80 | 85.60 | 3,252 |
| 15 Sep 26 |
85.00000 -1.20 |
86.40 | 84.80 | 86.40 | 178 |
| 14 Sep 26 |
86.20000 +2.20 |
86.20 | 82.80 | 82.80 | 3,175 |
| 11 Sep 26 |
84.00000 -0.80 |
85.20 | 83.40 | 85.00 | 2,011 |
| 10 Sep 26 |
84.80000 +1.60 |
86.60 | 83.20 | 83.20 | 2,137 |
| 09 Sep 26 |
83.20000 +0.00 |
84.40 | 82.60 | 82.60 | 1,463 |
| 08 Sep 26 |
83.20000 +0.40 |
83.60 | 82.80 | 82.80 | 482 |
| 07 Sep 26 |
82.80000 -0.20 |
85.60 | 82.80 | 85.60 | 1,161 |
| 04 Sep 26 |
83.00000 +0.00 |
83.80 | 82.60 | 82.80 | 2,878 |
| 03 Sep 26 |
83.00000 -1.60 |
84.20 | 83.00 | 84.00 | 446 |
| 02 Sep 26 |
84.60000 -1.80 |
86.00 | 84.40 | 86.00 | 2,282 |
| 01 Sep 26 |
86.40000 +3.00 |
88.40 | 84.80 | 84.80 | 6,627 |
| 31 Aug 26 |
83.40000 -0.80 |
85.20 | 83.40 | 84.20 | 2,042 |
| 28 Aug 26 |
84.20000 -0.20 |
85.60 | 84.20 | 85.60 | 1,336 |
| 27 Aug 26 |
84.40000 +0.20 |
86.60 | 83.20 | 84.00 | 3,267 |
| 26 Aug 26 |
84.20000 +1.80 |
85.00 | 83.60 | 83.60 | 1,862 |
| 25 Aug 26 |
82.40000 -0.20 |
83.00 | 81.60 | 83.00 | 1,437 |
| 24 Aug 26 |
82.60000 +0.40 |
82.80 | 82.60 | 82.60 | 1,083 |
| 21 Aug 26 |
82.20000 +0.60 |
82.20 | 81.40 | 81.40 | 469 |
| 20 Aug 26 |
81.60000 -0.20 |
82.00 | 80.00 | 80.00 | 223 |
| 19 Aug 26 |
81.80000 +1.00 |
82.00 | 80.20 | 81.00 | 1,950 |
| 18 Aug 26 |
80.80000 +0.00 |
81.20 | 80.00 | 81.20 | 1,654 |
| 17 Aug 26 |
80.80000 -1.60 |
82.20 | 80.00 | 82.20 | 2,585 |
| 14 Aug 26 |
82.40000 -1.40 |
84.20 | 82.00 | 84.20 | 644 |
| 13 Aug 26 |
83.80000 -1.40 |
87.00 | 82.40 | 86.40 | 2,455 |
| 12 Aug 26 |
85.20000 -1.00 |
87.00 | 85.20 | 87.00 | 825 |
| 11 Aug 26 |
86.20000 +0.20 |
87.40 | 85.20 | 85.60 | 1,911 |
| 10 Aug 26 |
86.00000 +1.60 |
86.00 | 83.40 | 83.40 | 2,979 |
| 07 Aug 26 |
84.40000 +0.40 |
85.80 | 83.00 | 84.00 | 4,941 |
| 06 Aug 26 |
84.00000 -0.20 |
84.20 | 83.20 | 84.20 | 360 |
| 05 Aug 26 |
84.20000 -0.20 |
84.40 | 83.00 | 84.40 | 1,338 |
| 04 Aug 26 |
84.40000 -0.60 |
85.00 | 83.40 | 85.00 | 1,676 |
| 03 Aug 26 |
85.00000 +1.80 |
85.00 | 82.60 | 83.80 | 1,836 |
| 31 Jul 26 |
83.20000 +1.20 |
83.20 | 80.60 | 81.00 | 2,704 |
| 30 Jul 26 |
82.00000 +6.00 |
82.00 | 77.00 | 77.20 | 8,680 |
| 29 Jul 26 |
76.00000 +0.00 |
76.60 | 75.80 | 76.00 | 1,079 |
| 28 Jul 26 |
76.00000 -1.40 |
77.40 | 76.00 | 77.40 | 1,574 |
| 27 Jul 26 |
77.40000 -1.00 |
78.60 | 77.40 | 78.60 | 1,643 |
| 24 Jul 26 |
78.40000 +0.60 |
78.40 | 77.00 | 78.00 | 853 |
| 23 Jul 26 |
77.80000 +0.40 |
77.80 | 76.20 | 77.80 | 718 |
| 22 Jul 26 |
77.40000 +0.00 |
77.40 | 76.60 | 77.00 | 961 |
| 21 Jul 26 |
77.40000 +3.20 |
77.40 | 70.20 | 72.00 | 2,443 |
| 20 Jul 26 |
74.20000 -0.20 |
75.20 | 73.60 | 75.00 | 4,235 |
| 17 Jul 26 |
74.40000 -0.60 |
76.20 | 74.20 | 75.00 | 2,180 |
| 16 Jul 26 |
75.00000 +3.00 |
75.40 | 72.20 | 74.00 | 1,560 |
| 15 Jul 26 |
72.00000 +0.80 |
73.00 | 71.00 | 71.00 | 2,102 |
| 14 Jul 26 |
71.20000 +0.00 |
73.60 | 71.20 | 72.20 | 739 |
| 13 Jul 26 |
71.20000 +1.60 |
73.40 | 68.00 | 68.00 | 843 |
| 10 Jul 26 |
69.60000 +1.60 |
71.40 | 69.40 | 69.60 | 835 |
| 09 Jul 26 |
68.00000 -2.00 |
70.40 | 68.00 | 70.40 | 176 |
| 08 Jul 26 |
70.00000 -1.00 |
70.40 | 69.40 | 70.20 | 241 |
| 07 Jul 26 |
71.00000 -1.40 |
73.00 | 71.00 | 73.00 | 1,369 |
| 06 Jul 26 |
72.40000 +0.40 |
72.60 | 72.00 | 72.00 | 163 |
| 03 Jul 26 |
72.00000 -0.60 |
72.80 | 72.00 | 72.80 | 978 |
| 02 Jul 26 |
72.60000 +1.20 |
72.60 | 70.80 | 71.60 | 189 |
| 01 Jul 26 |
71.40000 +0.00 |
72.60 | 71.40 | 72.00 | 265 |
| 30 Jun 26 |
71.40000 +0.00 |
72.00 | 70.80 | 70.80 | 498 |
| 29 Jun 26 |
71.40000 +0.20 |
71.80 | 70.40 | 70.40 | 2,546 |
| 26 Jun 26 |
71.20000 +0.40 |
71.40 | 70.40 | 70.40 | 959 |
| 25 Jun 26 |
70.80000 +0.60 |
71.40 | 70.20 | 70.20 | 616 |
| 24 Jun 26 |
70.20000 -0.20 |
70.40 | 70.20 | 70.20 | 165 |
| 23 Jun 26 |
70.40000 +0.40 |
71.00 | 69.60 | 70.00 | 2,114 |
| 22 Jun 26 |
70.00000 -0.20 |
70.40 | 68.80 | 70.00 | 1,004 |
| 19 Jun 26 |
70.20000 +1.60 |
70.20 | 68.60 | 68.60 | 752 |
| 18 Jun 26 |
68.60000 +0.00 |
69.40 | 67.20 | 67.80 | 2,306 |
| 17 Jun 26 |
68.60000 -0.80 |
68.80 | 67.20 | 67.20 | 3,389 |
| 16 Jun 26 |
69.40000 -1.60 |
70.00 | 68.60 | 69.60 | 647 |
| 15 Jun 26 |
71.00000 +1.40 |
71.60 | 69.00 | 69.00 | 1,929 |
| 12 Jun 26 |
69.60000 +0.40 |
70.60 | 69.60 | 70.60 | 1,256 |
| 11 Jun 26 |
69.20000 +0.00 |
70.20 | 68.80 | 69.00 | 3,104 |
| 10 Jun 26 |
69.20000 -0.40 |
70.00 | 67.20 | 69.60 | 1,235 |
| 09 Jun 26 |
69.60000 -1.40 |
71.00 | 69.40 | 70.00 | 736 |
| 08 Jun 26 |
71.00000 -1.80 |
72.20 | 70.60 | 71.80 | 641 |
| 05 Jun 26 |
72.80000 +0.60 |
72.80 | 71.80 | 72.00 | 891 |
| 04 Jun 26 |
72.20000 +1.40 |
72.20 | 70.80 | 70.80 | 561 |
| 03 Jun 26 |
70.80000 -2.20 |
72.40 | 70.00 | 72.40 | 657 |
| 02 Jun 26 |
73.00000 +0.00 |
73.60 | 72.00 | 73.40 | 760 |
| 01 Jun 26 |
73.00000 +0.00 |
73.00 | 71.60 | 72.80 | 1,447 |
| 29 May 26 |
73.00000 -0.60 |
74.00 | 72.80 | 73.60 | 575 |
| 28 May 26 |
73.60000 +0.20 |
75.20 | 72.80 | 73.20 | 1,456 |
| 27 May 26 |
73.40000 +1.80 |
73.40 | 70.00 | 72.00 | 1,602 |
| 26 May 26 |
71.60000 -1.80 |
73.40 | 71.60 | 73.00 | 1,389 |
| 25 May 26 |
73.40000 +0.80 |
75.60 | 72.40 | 72.40 | 1,659 |
| 22 May 26 |
72.60000 +0.00 |
74.20 | 72.00 | 72.60 | 1,176 |
| 21 May 26 |
72.60000 -0.80 |
73.80 | 71.40 | 72.80 | 3,122 |
| 20 May 26 |
73.40000 +2.20 |
73.80 | 70.00 | 70.00 | 3,261 |
| 19 May 26 |
71.20000 +2.60 |
71.20 | 68.00 | 69.00 | 2,102 |
| 18 May 26 |
68.60000 +3.40 |
68.80 | 64.80 | 64.80 | 3,428 |
| 15 May 26 |
65.20000 -0.80 |
65.80 | 65.00 | 65.80 | 2,208 |
| 14 May 26 |
66.00000 +0.80 |
66.60 | 66.00 | 66.40 | 1,051 |
| 13 May 26 |
65.20000 -1.60 |
68.00 | 65.20 | 68.00 | 3,232 |
| 12 May 26 |
66.80000 -3.20 |
70.20 | 66.80 | 70.20 | 3,560 |
| 11 May 26 |
70.00000 -2.40 |
70.80 | 69.40 | 70.60 | 459 |
| 08 May 26 |
72.40000 +0.40 |
73.40 | 71.60 | 72.60 | 460 |
| 07 May 26 |
72.00000 +1.00 |
73.40 | 71.00 | 72.60 | 1,062 |
| 06 May 26 |
71.00000 +1.60 |
71.80 | 69.60 | 70.20 | 2,182 |
| 05 May 26 |
69.40000 +0.00 |
71.20 | 67.80 | 69.80 | 1,643 |
| 04 May 26 |
69.40000 -0.60 |
70.60 | 69.40 | 70.60 | 4,688 |
| 30 Apr 26 |
70.00000 +0.80 |
72.00 | 69.20 | 69.20 | 1,602 |
| 29 Apr 26 |
69.20000 -3.60 |
72.80 | 69.20 | 72.80 | 7,673 |
| 28 Apr 26 |
72.80000 +1.60 |
72.80 | 71.40 | 71.40 | 2,064 |
| 27 Apr 26 |
71.20000 +1.00 |
71.80 | 70.40 | 70.40 | 1,094 |
| 24 Apr 26 |
70.20000 -3.00 |
72.40 | 69.60 | 72.40 | 2,698 |
| 23 Apr 26 |
73.20000 -1.00 |
74.40 | 72.60 | 74.40 | 694 |
| 22 Apr 26 |
74.20000 -0.60 |
76.00 | 74.20 | 75.60 | 1,381 |
| 21 Apr 26 |
74.80000 -1.80 |
77.00 | 74.80 | 75.00 | 676 |
| 20 Apr 26 |
76.60000 -0.80 |
77.00 | 75.80 | 76.60 | 2,253 |
| 17 Apr 26 |
77.40000 +2.40 |
77.40 | 74.20 | 76.00 | 4,551 |
| 16 Apr 26 |
75.00000 +0.60 |
75.60 | 74.60 | 74.60 | 1,361 |
| 15 Apr 26 |
74.40000 -0.60 |
75.80 | 73.00 | 75.00 | 862 |
| 14 Apr 26 |
75.00000 +0.00 |
76.60 | 74.60 | 74.80 | 3,098 |
| 13 Apr 26 |
75.00000 +0.00 |
77.00 | 73.00 | 77.00 | 1,769 |
| 10 Apr 26 |
75.00000 +0.00 |
76.00 | 73.80 | 73.80 | 2,350 |
| 09 Apr 26 |
75.00000 -0.40 |
75.40 | 73.20 | 75.00 | 783 |
| 08 Apr 26 |
75.40000 +2.60 |
76.60 | 75.40 | 75.60 | 2,863 |
| 07 Apr 26 |
72.80000 +1.80 |
74.00 | 71.20 | 71.20 | 3,950 |
| 02 Apr 26 |
71.00000 +1.20 |
71.00 | 66.80 | 66.80 | 1,021 |
| 01 Apr 26 |
69.80000 +2.00 |
69.80 | 68.40 | 69.40 | 3,952 |
| 31 Mar 26 |
67.80000 -0.20 |
69.00 | 67.20 | 67.80 | 3,059 |
| 30 Mar 26 |
68.00000 -0.80 |
69.20 | 67.80 | 69.00 | 4,369 |
| 27 Mar 26 |
68.80000 -3.20 |
73.00 | 68.80 | 73.00 | 2,401 |
| 26 Mar 26 |
72.00000 -1.60 |
73.20 | 71.40 | 73.00 | 1,533 |
| 25 Mar 26 |
73.60000 +2.60 |
74.60 | 71.20 | 71.20 | 8,231 |
| 24 Mar 26 |
71.00000 +1.60 |
72.40 | 67.60 | 67.60 | 1,431 |
| 23 Mar 26 |
69.40000 +1.80 |
69.40 | 65.40 | 66.80 | 2,086 |
| 20 Mar 26 |
67.60000 -1.20 |
69.40 | 67.60 | 69.40 | 1,396 |
| 19 Mar 26 |
68.80000 +0.60 |
69.20 | 65.20 | 67.00 | 9,427 |
| 18 Mar 26 |
68.20000 -0.20 |
69.40 | 67.20 | 67.20 | 2,234 |
| 17 Mar 26 |
68.40000 -0.40 |
69.00 | 67.00 | 69.00 | 2,195 |
| 16 Mar 26 |
68.80000 +0.00 |
69.80 | 67.80 | 69.80 | 632 |
| 13 Mar 26 |
68.80000 +0.20 |
70.00 | 68.20 | 68.20 | 1,525 |
| 12 Mar 26 |
68.60000 -0.80 |
69.40 | 68.00 | 69.20 | 603 |
| 11 Mar 26 |
69.40000 -0.60 |
69.60 | 69.20 | 69.60 | 1,210 |
| 10 Mar 26 |
70.00000 +0.80 |
70.40 | 68.60 | 70.20 | 4,116 |
| 09 Mar 26 |
69.20000 -2.80 |
69.60 | 67.20 | 69.00 | 3,965 |
| 06 Mar 26 |
72.00000 +0.40 |
72.00 | 70.80 | 71.00 | 1,837 |
| 05 Mar 26 |
71.60000 +0.80 |
72.60 | 71.00 | 71.00 | 1,153 |
| 04 Mar 26 |
70.80000 +1.40 |
71.00 | 69.60 | 70.00 | 1,727 |
| 03 Mar 26 |
69.40000 -4.40 |
73.20 | 69.00 | 73.20 | 8,164 |
| 02 Mar 26 |
73.80000 -1.80 |
74.20 | 70.80 | 72.00 | 4,156 |
| 27 Feb 26 |
75.60000 +2.60 |
76.00 | 72.40 | 72.60 | 5,007 |
| 26 Feb 26 |
73.00000 -0.40 |
73.60 | 72.60 | 72.80 | 860 |
| 25 Feb 26 |
73.40000 +0.20 |
73.60 | 71.40 | 73.00 | 8,864 |
| 24 Feb 26 |
73.20000 -0.20 |
75.00 | 73.20 | 74.00 | 1,851 |
| 23 Feb 26 |
73.40000 -0.20 |
75.60 | 73.00 | 73.60 | 2,818 |
| 20 Feb 26 |
73.60000 -0.60 |
73.60 | 72.00 | 73.20 | 708 |
| 19 Feb 26 |
74.20000 +0.20 |
74.80 | 73.40 | 73.40 | 2,437 |
| 18 Feb 26 |
74.00000 +2.20 |
74.00 | 72.00 | 72.00 | 1,732 |
| 17 Feb 26 |
71.80000 +1.40 |
72.40 | 69.80 | 70.60 | 9,571 |
| 16 Feb 26 |
70.40000 +0.40 |
70.80 | 69.80 | 70.20 | 1,245 |
| 13 Feb 26 |
70.00000 +0.40 |
70.60 | 69.00 | 69.00 | 1,413 |
| 12 Feb 26 |
69.60000 +0.60 |
70.20 | 69.00 | 69.60 | 412 |
| 11 Feb 26 |
69.00000 -1.80 |
71.40 | 69.00 | 70.40 | 3,310 |
| 10 Feb 26 |
70.80000 +0.60 |
71.40 | 70.00 | 70.00 | 1,565 |
| 09 Feb 26 |
70.20000 +0.20 |
70.60 | 69.60 | 70.20 | 1,591 |
| 06 Feb 26 |
70.00000 +0.20 |
70.00 | 67.40 | 69.60 | 1,513 |
| 05 Feb 26 |
69.80000 -1.40 |
71.20 | 68.00 | 71.20 | 2,377 |
| 04 Feb 26 |
71.20000 -1.00 |
71.60 | 70.20 | 70.20 | 1,264 |
| 03 Feb 26 |
72.20000 +0.80 |
72.40 | 70.80 | 71.80 | 1,765 |
| 02 Feb 26 |
71.40000 +0.40 |
71.60 | 70.20 | 71.00 | 1,779 |
| 30 Jan 26 |
71.00000 +0.60 |
71.00 | 70.00 | 70.20 | 1,420 |
| 29 Jan 26 |
70.40000 -1.20 |
72.40 | 70.20 | 71.20 | 2,285 |
| 28 Jan 26 |
71.60000 -1.20 |
72.60 | 71.60 | 72.20 | 1,381 |
| 27 Jan 26 |
72.80000 +4.40 |
72.80 | 68.40 | 68.60 | 4,858 |
| 26 Jan 26 |
68.40000 -0.60 |
69.00 | 67.80 | 69.00 | 3,772 |
| 23 Jan 26 |
69.00000 +2.00 |
69.60 | 66.80 | 69.60 | 1,696 |
| 22 Jan 26 |
67.00000 +0.00 |
68.20 | 66.40 | 68.20 | 8,736 |
| 21 Jan 26 |
67.00000 -0.20 |
67.60 | 66.00 | 67.20 | 2,728 |
| 20 Jan 26 |
67.20000 -1.60 |
67.80 | 66.20 | 67.80 | 11,723 |
| 19 Jan 26 |
68.80000 -0.20 |
68.80 | 65.60 | 67.00 | 14,680 |
| 16 Jan 26 |
69.00000 +4.00 |
69.80 | 65.60 | 65.60 | 17,285 |
| 15 Jan 26 |
65.00000 +5.00 |
66.00 | 59.60 | 60.40 | 39,345 |
| 14 Jan 26 |
60.00000 -1.20 |
61.40 | 60.00 | 61.40 | 1,613 |
| 13 Jan 26 |
61.20000 -0.60 |
62.20 | 61.20 | 61.80 | 5,186 |
| 12 Jan 26 |
61.80000 +0.20 |
62.20 | 60.80 | 61.80 | 6,084 |
| 09 Jan 26 |
61.60000 +1.60 |
61.60 | 60.00 | 61.20 | 3,005 |
| 08 Jan 26 |
60.00000 +0.20 |
60.00 | 59.40 | 59.80 | 4,129 |
| 07 Jan 26 |
59.80000 +1.80 |
59.80 | 58.60 | 59.00 | 3,192 |
| 06 Jan 26 |
58.00000 +1.40 |
58.20 | 56.60 | 57.20 | 20,294 |
| 05 Jan 26 |
56.60000 +1.00 |
57.00 | 56.20 | 56.40 | 4,884 |
| 02 Jan 26 |
55.60000 -0.80 |
56.80 | 55.60 | 56.80 | 3,394 |
| 30 Dec 25 |
56.40000 -0.40 |
57.20 | 56.40 | 57.00 | 3,946 |
| 29 Dec 25 |
56.80000 -0.20 |
57.40 | 56.60 | 57.20 | 4,414 |
| 23 Dec 25 |
57.00000 -0.40 |
58.20 | 56.60 | 58.20 | 5,173 |
| 22 Dec 25 |
57.40000 +0.20 |
57.40 | 56.40 | 57.00 | 3,185 |
| 19 Dec 25 |
57.20000 -0.40 |
57.60 | 56.80 | 57.20 | 2,892 |
| 18 Dec 25 |
57.60000 -0.60 |
58.40 | 57.60 | 58.40 | 3,119 |
| 17 Dec 25 |
58.20000 -0.40 |
58.60 | 58.00 | 58.60 | 1,198 |
| 16 Dec 25 |
58.60000 -0.60 |
59.20 | 58.60 | 59.20 | 1,288 |
| 15 Dec 25 |
59.20000 -0.40 |
59.60 | 59.00 | 59.60 | 1,754 |
| 12 Dec 25 |
59.60000 -1.80 |
60.00 | 59.00 | 60.00 | 1,790 |
| 11 Dec 25 |
61.40000 +2.80 |
61.40 | 58.40 | 59.00 | 1,209 |
| 10 Dec 25 |
58.60000 -2.40 |
61.20 | 58.60 | 61.00 | 1,192 |
| 09 Dec 25 |
61.00000 +1.00 |
61.00 | 59.60 | 60.00 | 1,147 |
| 08 Dec 25 |
60.00000 -1.80 |
61.80 | 60.00 | 61.80 | 429 |
| 05 Dec 25 |
61.80000 +0.80 |
61.80 | 60.40 | 60.40 | 861 |
| 04 Dec 25 |
61.00000 +0.80 |
61.00 | 60.00 | 60.00 | 1,489 |
| 03 Dec 25 |
60.20000 -1.60 |
61.00 | 60.20 | 60.20 | 386 |
| 02 Dec 25 |
61.80000 +0.80 |
62.00 | 60.40 | 60.40 | 825 |
| 01 Dec 25 |
61.00000 -1.40 |
62.80 | 60.60 | 62.80 | 3,934 |
| 28 Nov 25 |
62.40000 -1.20 |
63.80 | 62.00 | 63.80 | 2,551 |
| 27 Nov 25 |
63.60000 -1.00 |
64.80 | 63.20 | 64.60 | 2,371 |
| 26 Nov 25 |
64.60000 +3.60 |
64.60 | 60.60 | 61.00 | 2,407 |
| 25 Nov 25 |
61.00000 -0.60 |
61.60 | 60.20 | 61.60 | 752 |
| 24 Nov 25 |
61.60000 +1.00 |
62.60 | 61.00 | 61.40 | 2,762 |
| 21 Nov 25 |
60.60000 -1.20 |
62.40 | 60.40 | 62.20 | 1,056 |
| 20 Nov 25 |
61.80000 -0.40 |
62.60 | 59.60 | 62.60 | 2,959 |
| 19 Nov 25 |
62.20000 +0.60 |
62.20 | 60.60 | 62.00 | 2,742 |
| 18 Nov 25 |
61.60000 +0.60 |
62.20 | 60.60 | 61.60 | 4,163 |
| 17 Nov 25 |
61.00000 -0.20 |
62.20 | 61.00 | 61.20 | 1,181 |
| 14 Nov 25 |
61.20000 +0.00 |
61.20 | 59.80 | 60.60 | 1,202 |
| 13 Nov 25 |
61.20000 +1.40 |
61.20 | 59.20 | 60.00 | 1,081 |
| 12 Nov 25 |
59.80000 -0.20 |
61.00 | 59.80 | 59.80 | 4,888 |
| 11 Nov 25 |
60.00000 +1.20 |
60.00 | 58.80 | 58.80 | 825 |
| 10 Nov 25 |
58.80000 +0.40 |
59.40 | 58.60 | 58.80 | 1,111 |
| 07 Nov 25 |
58.40000 -0.40 |
58.60 | 57.40 | 58.40 | 946 |
| 06 Nov 25 |
58.80000 +1.40 |
59.00 | 57.40 | 58.20 | 3,266 |
| 05 Nov 25 |
57.40000 -2.40 |
60.00 | 57.40 | 60.00 | 1,305 |
| 04 Nov 25 |
59.80000 -1.60 |
61.60 | 59.20 | 61.00 | 4,484 |
| 03 Nov 25 |
61.40000 +0.40 |
62.40 | 61.00 | 61.00 | 4,434 |
| 31 Oct 25 |
61.00000 +1.20 |
62.40 | 59.80 | 59.80 | 4,182 |
| 30 Oct 25 |
59.80000 +1.80 |
60.80 | 59.00 | 59.00 | 1,594 |
| 29 Oct 25 |
58.00000 -3.60 |
62.60 | 57.40 | 61.80 | 8,079 |
| 28 Oct 25 |
61.60000 +0.40 |
62.00 | 61.00 | 61.80 | 3,385 |
| 27 Oct 25 |
61.20000 +0.40 |
62.60 | 60.80 | 61.40 | 2,831 |
| 24 Oct 25 |
60.80000 +1.20 |
61.00 | 59.60 | 59.80 | 2,769 |
| 23 Oct 25 |
59.60000 +1.20 |
59.60 | 58.20 | 58.20 | 2,070 |
| 22 Oct 25 |
58.40000 -0.40 |
59.40 | 58.40 | 59.40 | 755 |
| 21 Oct 25 |
58.80000 -0.40 |
59.40 | 58.60 | 59.40 | 1,296 |
| 20 Oct 25 |
59.20000 +2.40 |
59.20 | 57.40 | 57.40 | 3,932 |
| 17 Oct 25 |
56.80000 -1.20 |
57.60 | 56.60 | 57.40 | 8,885 |
| 16 Oct 25 |
58.00000 +4.80 |
60.00 | 55.20 | 55.20 | 22,188 |
| 15 Oct 25 |
53.20000 +0.20 |
53.20 | 52.60 | 52.60 | 442 |
| 14 Oct 25 |
53.00000 +1.00 |
53.00 | 51.80 | 52.00 | 9,066 |
| 13 Oct 25 |
52.00000 -0.20 |
52.80 | 52.00 | 52.00 | 1,363 |
| 10 Oct 25 |
52.20000 +0.80 |
52.80 | 51.80 | 52.20 | 5,290 |
| 09 Oct 25 |
51.40000 -0.20 |
52.60 | 51.40 | 52.20 | 1,720 |
| 08 Oct 25 |
51.60000 +0.00 |
51.80 | 51.20 | 51.80 | 759 |
| 07 Oct 25 |
51.60000 +0.40 |
52.00 | 51.00 | 52.00 | 1,758 |
| 06 Oct 25 |
51.20000 -1.40 |
52.80 | 51.20 | 52.80 | 503 |
| 03 Oct 25 |
52.60000 +0.40 |
52.60 | 50.60 | 51.60 | 179 |
| 02 Oct 25 |
52.20000 +0.00 |
53.80 | 51.20 | 53.80 | 2,639 |
| 01 Oct 25 |
52.20000 +1.20 |
52.20 | 50.80 | 51.00 | 1,781 |
| 30 Sep 25 |
51.00000 +0.00 |
51.00 | 50.60 | 51.00 | 311 |
| 29 Sep 25 |
51.00000 -0.40 |
51.20 | 50.00 | 51.00 | 1,426 |
| 26 Sep 25 |
51.40000 -0.20 |
51.80 | 51.00 | 51.80 | 434 |
| 25 Sep 25 |
51.60000 +0.00 |
51.80 | 51.40 | 51.80 | 627 |
| 24 Sep 25 |
51.60000 -0.20 |
52.20 | 51.40 | 52.20 | 623 |
| 23 Sep 25 |
51.80000 -0.60 |
54.40 | 51.40 | 54.40 | 1,268 |
| 22 Sep 25 |
52.40000 -0.60 |
53.80 | 51.60 | 52.40 | 5,145 |
| 19 Sep 25 |
53.00000 -1.60 |
54.60 | 53.00 | 54.60 | 631 |
| 18 Sep 25 |
54.60000 +0.40 |
55.60 | 54.40 | 54.40 | 827 |
| 17 Sep 25 |
54.20000 -0.60 |
54.80 | 54.00 | 54.00 | 494 |
| 16 Sep 25 |
54.80000 -0.40 |
55.20 | 54.20 | 54.60 | 367 |
| 15 Sep 25 |
55.20000 -0.40 |
56.00 | 54.80 | 56.00 | 532 |
| 12 Sep 25 |
55.60000 -1.40 |
56.00 | 55.40 | 55.80 | 449 |
| 11 Sep 25 |
57.00000 +0.80 |
57.00 | 55.80 | 56.60 | 1,631 |
| 10 Sep 25 |
56.20000 +0.40 |
56.80 | 55.60 | 56.20 | 1,015 |
| 09 Sep 25 |
55.80000 -1.20 |
56.80 | 55.40 | 56.60 | 963 |
| 08 Sep 25 |
57.00000 +2.80 |
57.20 | 55.80 | 56.60 | 3,040 |
| 05 Sep 25 |
54.20000 +0.20 |
56.20 | 54.20 | 54.60 | 747 |
| 04 Sep 25 |
54.00000 -0.20 |
55.40 | 53.00 | 55.00 | 1,742 |
| 03 Sep 25 |
54.20000 -2.20 |
56.60 | 54.20 | 55.20 | 749 |
| 02 Sep 25 |
56.40000 +1.20 |
56.40 | 54.20 | 55.00 | 451 |
| 01 Sep 25 |
55.20000 -0.20 |
55.60 | 55.00 | 55.60 | 571 |
| 29 Aug 25 |
55.40000 +0.00 |
56.20 | 55.40 | 56.00 | 934 |
| 28 Aug 25 |
55.40000 -0.60 |
56.40 | 55.40 | 56.40 | 1,879 |
| 27 Aug 25 |
56.00000 -0.40 |
56.80 | 55.80 | 56.20 | 1,137 |
| 26 Aug 25 |
56.40000 +0.60 |
56.40 | 56.00 | 56.00 | 252 |
| 25 Aug 25 |
55.80000 -0.40 |
56.40 | 55.40 | 56.00 | 1,173 |
| 22 Aug 25 |
56.20000 -0.20 |
57.20 | 56.00 | 57.20 | 766 |
| 21 Aug 25 |
56.40000 +0.40 |
56.60 | 56.00 | 56.40 | 121 |
| 20 Aug 25 |
56.00000 +0.60 |
57.20 | 55.60 | 55.60 | 863 |
| 19 Aug 25 |
55.40000 -0.60 |
57.20 | 55.40 | 56.00 | 363 |
| 18 Aug 25 |
56.00000 +0.60 |
56.80 | 55.60 | 56.00 | 445 |
| 15 Aug 25 |
55.40000 -1.20 |
57.40 | 55.40 | 57.40 | 494 |
| 14 Aug 25 |
56.60000 +1.00 |
57.80 | 56.00 | 56.00 | 586 |
| 13 Aug 25 |
55.60000 +0.20 |
57.80 | 55.60 | 56.20 | 718 |
| 12 Aug 25 |
55.40000 -0.20 |
56.40 | 55.40 | 56.40 | 575 |
| 11 Aug 25 |
55.60000 +0.00 |
55.60 | 55.40 | 55.40 | 182 |
| 08 Aug 25 |
55.60000 +0.80 |
56.00 | 55.60 | 55.60 | 752 |
| 07 Aug 25 |
54.80000 +0.00 |
57.80 | 54.00 | 57.80 | 1,101 |
| 06 Aug 25 |
54.80000 +0.40 |
56.60 | 54.80 | 55.00 | 473 |
| 05 Aug 25 |
54.40000 -2.20 |
57.20 | 54.40 | 57.20 | 1,811 |
| 04 Aug 25 |
56.60000 -1.80 |
57.80 | 55.40 | 57.80 | 2,094 |
| 01 Aug 25 |
58.40000 -1.00 |
59.40 | 56.60 | 59.40 | 2,960 |
| 31 Jul 25 |
59.40000 -0.20 |
59.40 | 58.20 | 59.00 | 1,610 |
| 30 Jul 25 |
59.60000 +1.20 |
60.00 | 57.60 | 57.80 | 3,067 |
| 29 Jul 25 |
58.40000 +1.60 |
59.00 | 57.80 | 58.20 | 3,977 |
| 28 Jul 25 |
56.80000 -0.40 |
58.60 | 56.80 | 57.40 | 1,677 |
| 25 Jul 25 |
57.20000 -0.40 |
58.40 | 56.80 | 57.60 | 835 |
| 24 Jul 25 |
57.60000 +0.40 |
58.00 | 57.20 | 58.00 | 136 |
| 23 Jul 25 |
57.20000 -0.40 |
59.00 | 57.20 | 59.00 | 511 |
| 22 Jul 25 |
57.60000 -0.20 |
57.80 | 57.20 | 57.80 | 141 |
| 21 Jul 25 |
57.80000 -0.60 |
59.00 | 57.00 | 57.00 | 1,220 |
| 18 Jul 25 |
58.40000 +0.60 |
59.00 | 58.20 | 58.80 | 655 |
| 17 Jul 25 |
57.80000 +0.40 |
58.60 | 57.20 | 58.20 | 1,656 |
| 16 Jul 25 |
57.40000 -1.40 |
58.60 | 57.40 | 58.40 | 1,568 |
| 15 Jul 25 |
58.80000 +2.20 |
58.80 | 57.00 | 57.40 | 2,324 |
| 14 Jul 25 |
56.60000 -0.20 |
58.40 | 56.60 | 56.80 | 1,212 |
| 11 Jul 25 |
56.80000 -0.60 |
57.20 | 56.60 | 56.60 | 371 |
| 10 Jul 25 |
57.40000 +0.20 |
57.60 | 56.60 | 57.40 | 1,068 |
| 09 Jul 25 |
57.20000 -0.20 |
57.80 | 55.60 | 57.80 | 879 |
| 08 Jul 25 |
57.40000 +2.40 |
57.40 | 55.20 | 55.20 | 514 |
| 07 Jul 25 |
55.00000 +1.00 |
55.40 | 54.00 | 54.00 | 703 |
| 04 Jul 25 |
54.00000 -1.60 |
55.40 | 52.80 | 55.40 | 877 |
| 03 Jul 25 |
55.60000 -0.80 |
56.40 | 55.60 | 56.40 | 96 |
| 02 Jul 25 |
56.40000 -0.60 |
57.00 | 56.40 | 56.60 | 378 |
| 01 Jul 25 |
57.00000 +0.00 |
58.40 | 56.60 | 58.40 | 1,253 |
| 30 Jun 25 |
57.00000 +1.80 |
58.20 | 55.60 | 55.60 | 1,569 |
| 27 Jun 25 |
55.20000 -1.40 |
57.00 | 55.20 | 57.00 | 690 |
| 26 Jun 25 |
56.60000 +2.40 |
56.80 | 55.80 | 55.80 | 248 |
| 25 Jun 25 |
54.20000 -3.20 |
57.00 | 54.20 | 57.00 | 1,034 |
| 24 Jun 25 |
57.40000 +1.00 |
59.00 | 56.40 | 59.00 | 798 |
| 23 Jun 25 |
56.40000 +0.80 |
56.80 | 55.40 | 55.40 | 761 |
| 20 Jun 25 |
55.60000 -1.80 |
57.20 | 55.60 | 57.20 | 1,970 |
| 19 Jun 25 |
57.40000 -0.20 |
57.40 | 57.00 | 57.40 | 827 |
| 18 Jun 25 |
57.60000 +0.00 |
57.60 | 57.20 | 57.20 | 798 |
| 17 Jun 25 |
57.60000 -0.20 |
58.20 | 57.20 | 58.20 | 1,326 |
| 16 Jun 25 |
57.80000 -0.20 |
59.00 | 57.20 | 59.00 | 1,560 |
| 13 Jun 25 |
58.00000 -1.20 |
59.00 | 56.40 | 59.00 | 1,498 |
| 12 Jun 25 |
59.20000 -0.40 |
59.80 | 59.20 | 59.80 | 978 |
| 11 Jun 25 |
59.60000 +1.60 |
59.80 | 56.40 | 56.40 | 1,819 |
| 10 Jun 25 |
58.00000 +1.00 |
58.60 | 57.60 | 57.60 | 777 |
| 09 Jun 25 |
57.00000 +0.40 |
57.60 | 56.80 | 56.80 | 1,215 |
| 06 Jun 25 |
56.60000 +0.40 |
56.80 | 55.60 | 56.80 | 1,636 |
| 05 Jun 25 |
56.20000 -0.20 |
57.00 | 55.20 | 56.40 | 1,874 |
| 04 Jun 25 |
56.40000 +1.00 |
57.20 | 55.80 | 56.80 | 3,614 |
| 03 Jun 25 |
55.40000 +0.40 |
55.80 | 55.40 | 55.40 | 121 |
| 02 Jun 25 |
55.00000 -0.20 |
56.20 | 54.40 | 56.20 | 1,084 |
| 30 May 25 |
55.20000 +0.20 |
56.20 | 55.20 | 56.00 | 417 |
| 29 May 25 |
55.00000 -0.20 |
56.00 | 55.00 | 55.40 | 793 |
| 28 May 25 |
55.20000 +2.40 |
55.40 | 52.60 | 52.60 | 3,705 |
| 27 May 25 |
52.80000 -0.60 |
53.60 | 52.00 | 53.40 | 1,049 |
| 26 May 25 |
53.40000 +0.80 |
54.00 | 52.00 | 52.00 | 2,555 |
| 23 May 25 |
52.60000 -1.40 |
54.00 | 52.20 | 54.00 | 2,735 |
| 22 May 25 |
54.00000 +0.80 |
54.00 | 51.60 | 53.00 | 4,130 |
| 21 May 25 |
53.20000 +0.80 |
53.20 | 52.40 | 53.20 | 1,256 |
| 20 May 25 |
52.40000 -0.20 |
53.60 | 52.20 | 52.60 | 1,968 |
| 19 May 25 |
52.60000 +0.60 |
53.20 | 52.20 | 52.20 | 4,641 |
| 16 May 25 |
52.00000 +1.00 |
52.00 | 50.80 | 51.60 | 1,602 |
| 15 May 25 |
51.00000 +1.70 |
51.40 | 50.00 | 51.40 | 2,293 |
| 14 May 25 |
49.30000 -0.70 |
49.70 | 49.30 | 49.50 | 1,152 |
| 13 May 25 |
50.00000 -0.20 |
51.20 | 50.00 | 51.00 | 1,580 |
| 12 May 25 |
50.20000 -1.20 |
51.00 | 47.50 | 47.50 | 2,135 |
| 09 May 25 |
51.40000 -0.20 |
51.80 | 50.80 | 51.20 | 594 |
| 08 May 25 |
51.60000 +0.40 |
51.60 | 50.80 | 50.80 | 943 |
| 07 May 25 |
51.20000 +0.60 |
51.80 | 50.60 | 50.60 | 1,846 |
| 06 May 25 |
50.60000 +1.20 |
50.80 | 48.70 | 49.10 | 1,557 |
| 05 May 25 |
49.40000 -0.10 |
50.80 | 49.30 | 49.30 | 1,030 |
| 02 May 25 |
49.50000 +0.10 |
50.00 | 48.30 | 49.00 | 824 |
| 30 Apr 25 |
49.40000 +0.50 |
51.00 | 48.30 | 51.00 | 1,162 |
| 29 Apr 25 |
48.90000 -1.00 |
51.60 | 48.90 | 51.60 | 714 |
| 28 Apr 25 |
49.90000 -0.30 |
50.40 | 49.70 | 49.80 | 880 |
| 25 Apr 25 |
50.20000 +0.40 |
50.20 | 49.80 | 50.00 | 675 |
| 24 Apr 25 |
49.80000 +0.50 |
50.20 | 49.10 | 49.40 | 761 |
| 23 Apr 25 |
49.30000 +1.50 |
49.70 | 48.50 | 49.70 | 1,059 |
| 22 Apr 25 |
47.80000 -0.80 |
48.80 | 47.50 | 48.60 | 1,173 |
| 17 Apr 25 |
48.60000 -0.20 |
48.80 | 48.50 | 48.50 | 1,455 |
| 16 Apr 25 |
48.80000 -1.40 |
49.70 | 48.80 | 49.30 | 2,167 |
| 15 Apr 25 |
50.20000 -0.20 |
50.80 | 49.60 | 50.80 | 1,373 |
| 14 Apr 25 |
50.40000 +1.00 |
51.40 | 50.40 | 51.00 | 1,855 |
| 11 Apr 25 |
49.40000 -0.60 |
51.20 | 49.40 | 51.20 | 1,206 |
| 10 Apr 25 |
50.00000 +0.40 |
53.00 | 50.00 | 53.00 | 2,121 |
| 09 Apr 25 |
49.60000 -2.20 |
51.00 | 49.00 | 50.60 | 1,143 |
| 08 Apr 25 |
51.80000 +1.60 |
53.40 | 51.60 | 52.60 | 4,601 |
| 07 Apr 25 |
50.20000 +1.20 |
50.60 | 46.50 | 47.10 | 4,175 |
| 04 Apr 25 |
49.00000 -2.80 |
52.20 | 48.60 | 51.60 | 5,412 |
| 03 Apr 25 |
51.80000 -2.80 |
53.80 | 51.20 | 53.80 | 8,566 |
| 02 Apr 25 |
54.60000 +0.20 |
55.00 | 53.20 | 55.00 | 4,946 |
| 01 Apr 25 |
54.40000 +2.20 |
55.80 | 52.40 | 52.40 | 9,004 |
| 31 Mar 25 |
52.20000 -0.80 |
52.40 | 51.20 | 52.20 | 3,598 |
| 28 Mar 25 |
53.00000 +0.80 |
53.00 | 52.00 | 52.00 | 2,264 |
| 27 Mar 25 |
52.20000 -0.20 |
53.20 | 52.00 | 52.20 | 2,384 |
| 26 Mar 25 |
52.40000 +0.80 |
52.60 | 51.40 | 51.80 | 1,578 |
| 25 Mar 25 |
51.60000 +0.40 |
51.80 | 51.00 | 51.00 | 2,405 |
| 24 Mar 25 |
51.20000 +1.80 |
51.20 | 49.70 | 49.70 | 3,874 |
| 21 Mar 25 |
49.40000 +0.70 |
49.50 | 47.80 | 48.60 | 78,455 |
| 20 Mar 25 |
48.70000 +0.30 |
49.10 | 47.80 | 48.40 | 2,687 |
| 19 Mar 25 |
48.40000 +1.40 |
48.70 | 47.30 | 47.30 | 3,405 |
| 18 Mar 25 |
47.00000 +0.00 |
48.00 | 46.50 | 47.00 | 10,589 |
| 17 Mar 25 |
47.00000 +0.80 |
48.20 | 46.00 | 46.00 | 4,669 |
| 14 Mar 25 |
46.20000 +0.10 |
46.20 | 45.40 | 45.90 | 1,098 |
| 13 Mar 25 |
46.10000 +0.00 |
46.40 | 45.50 | 45.90 | 1,390 |
| 12 Mar 25 |
46.10000 +1.10 |
46.10 | 45.00 | 45.00 | 2,820 |
| 11 Mar 25 |
45.00000 -0.90 |
46.50 | 45.00 | 46.50 | 986 |
| 10 Mar 25 |
45.90000 -1.30 |
48.10 | 45.90 | 47.70 | 567 |
| 07 Mar 25 |
47.20000 -0.30 |
48.20 | 46.80 | 47.70 | 4,182 |
| 06 Mar 25 |
47.50000 -0.50 |
48.00 | 47.50 | 47.80 | 2,775 |
| 05 Mar 25 |
48.00000 +1.90 |
48.00 | 46.30 | 46.60 | 12,129 |
| 04 Mar 25 |
46.10000 -0.30 |
46.80 | 46.00 | 46.10 | 3,229 |
| 03 Mar 25 |
46.40000 +1.20 |
46.50 | 45.30 | 46.50 | 1,286 |
| 28 Feb 25 |
45.20000 -0.40 |
45.90 | 45.10 | 45.50 | 1,304 |
| 27 Feb 25 |
45.60000 -0.80 |
47.00 | 45.50 | 46.00 | 1,863 |
| 26 Feb 25 |
46.40000 +0.20 |
46.70 | 46.30 | 46.30 | 1,868 |
| 25 Feb 25 |
46.20000 +0.00 |
47.10 | 46.10 | 46.50 | 2,588 |
| 24 Feb 25 |
46.20000 -0.80 |
47.10 | 46.00 | 46.90 | 5,448 |
| 21 Feb 25 |
47.00000 -0.60 |
47.00 | 46.00 | 47.00 | 1,217 |
| 20 Feb 25 |
47.60000 +0.70 |
47.60 | 46.30 | 46.60 | 7,126 |
| 19 Feb 25 |
46.90000 +0.40 |
47.00 | 46.60 | 47.00 | 626 |
| 18 Feb 25 |
46.50000 -0.90 |
47.40 | 46.50 | 47.40 | 3,132 |
| 17 Feb 25 |
47.40000 +0.20 |
47.90 | 47.20 | 47.40 | 1,079 |
| 14 Feb 25 |
47.20000 +0.20 |
47.40 | 47.00 | 47.40 | 486 |
| 13 Feb 25 |
47.00000 -1.50 |
48.50 | 47.00 | 48.50 | 2,501 |
| 12 Feb 25 |
48.50000 -0.10 |
49.20 | 47.80 | 49.20 | 2,723 |
| 11 Feb 25 |
48.60000 +0.10 |
49.40 | 48.50 | 49.40 | 474 |
| 10 Feb 25 |
48.50000 -0.40 |
49.00 | 48.50 | 49.00 | 1,142 |
| 07 Feb 25 |
48.90000 +0.00 |
49.90 | 48.90 | 49.10 | 1,856 |
| 06 Feb 25 |
48.90000 +1.40 |
49.10 | 47.60 | 48.80 | 3,237 |
| 05 Feb 25 |
47.50000 +1.10 |
47.60 | 47.10 | 47.30 | 2,444 |
| 04 Feb 25 |
46.40000 -0.70 |
47.10 | 46.40 | 47.10 | 3,307 |
| 03 Feb 25 |
47.10000 +0.10 |
47.10 | 46.40 | 46.80 | 3,499 |
| 31 Jan 25 |
47.00000 +0.40 |
47.30 | 46.70 | 47.00 | 2,589 |
| 30 Jan 25 |
46.60000 +1.20 |
47.00 | 45.50 | 45.50 | 4,344 |
| 29 Jan 25 |
45.40000 -0.60 |
46.10 | 45.40 | 46.00 | 5,086 |
| 28 Jan 25 |
46.00000 +0.50 |
46.30 | 45.70 | 45.80 | 2,398 |
| 27 Jan 25 |
45.50000 -1.30 |
47.00 | 45.50 | 46.60 | 3,999 |
| 24 Jan 25 |
46.80000 -0.30 |
47.50 | 46.30 | 47.50 | 6,880 |
| 23 Jan 25 |
47.10000 -0.80 |
48.20 | 46.80 | 47.80 | 5,286 |
| 22 Jan 25 |
47.90000 +1.10 |
48.30 | 46.60 | 46.60 | 3,961 |
| 21 Jan 25 |
46.80000 +0.60 |
47.10 | 45.90 | 46.30 | 2,065 |
| 20 Jan 25 |
46.20000 -0.70 |
47.60 | 46.10 | 47.50 | 3,789 |
| 17 Jan 25 |
46.90000 +1.70 |
47.40 | 45.70 | 45.70 | 11,827 |
| 16 Jan 25 |
45.20000 +2.70 |
46.00 | 44.00 | 44.30 | 15,789 |
| 15 Jan 25 |
42.50000 +0.40 |
43.20 | 42.10 | 42.90 | 1,435 |
| 14 Jan 25 |
42.10000 +0.70 |
42.90 | 41.70 | 42.00 | 2,092 |
| 13 Jan 25 |
41.40000 -1.20 |
42.70 | 41.40 | 42.40 | 886 |
| 10 Jan 25 |
42.60000 -0.10 |
43.10 | 42.60 | 42.90 | 311 |
| 09 Jan 25 |
42.70000 +0.80 |
44.00 | 41.70 | 41.70 | 1,593 |
| 08 Jan 25 |
41.90000 +0.90 |
42.40 | 41.30 | 41.50 | 1,722 |
| 07 Jan 25 |
41.00000 +0.10 |
41.60 | 40.40 | 40.40 | 2,376 |
| 06 Jan 25 |
40.90000 +1.60 |
41.20 | 39.60 | 39.90 | 1,491 |
| 03 Jan 25 |
39.30000 -1.30 |
41.20 | 39.00 | 41.20 | 10,460 |
| 02 Jan 25 |
40.60000 -0.60 |
41.20 | 40.60 | 41.20 | 1,767 |
| 30 Dec 24 |
41.20000 -0.40 |
41.70 | 41.00 | 41.00 | 1,148 |
| 27 Dec 24 |
41.60000 +0.90 |
41.70 | 40.50 | 41.10 | 3,792 |
| 23 Dec 24 |
40.70000 +0.00 |
41.20 | 40.70 | 40.80 | 814 |
| 20 Dec 24 |
40.70000 -0.40 |
41.40 | 40.50 | 41.10 | 5,156 |
| 19 Dec 24 |
41.10000 +0.20 |
41.60 | 41.10 | 41.40 | 2,553 |
| 18 Dec 24 |
40.90000 +0.00 |
41.20 | 40.80 | 41.00 | 455 |
| 17 Dec 24 |
40.90000 -1.30 |
42.30 | 40.90 | 42.30 | 867 |
| 16 Dec 24 |
42.20000 -0.20 |
43.30 | 42.00 | 43.30 | 1,597 |
| 13 Dec 24 |
42.40000 +0.20 |
43.10 | 42.30 | 43.10 | 107 |
| 12 Dec 24 |
42.20000 -0.10 |
42.80 | 42.00 | 42.00 | 1,355 |
| 11 Dec 24 |
42.30000 +0.30 |
42.50 | 42.00 | 42.00 | 518 |
| 10 Dec 24 |
42.00000 +0.30 |
42.50 | 42.00 | 42.00 | 741 |
| 09 Dec 24 |
41.70000 +0.90 |
42.20 | 40.50 | 40.50 | 1,505 |
| 06 Dec 24 |
40.80000 +0.00 |
41.20 | 40.60 | 40.60 | 532 |
| 05 Dec 24 |
40.80000 -0.20 |
41.00 | 40.80 | 41.00 | 372 |
| 04 Dec 24 |
41.00000 -0.10 |
41.40 | 41.00 | 41.00 | 1,387 |
| 03 Dec 24 |
41.10000 +0.70 |
41.20 | 40.90 | 41.00 | 886 |
| 02 Dec 24 |
40.40000 -0.60 |
42.00 | 40.40 | 42.00 | 896 |
| 29 Nov 24 |
41.00000 -0.10 |
41.00 | 40.50 | 40.50 | 158 |
| 28 Nov 24 |
41.10000 +0.50 |
41.50 | 40.50 | 40.50 | 661 |
| 27 Nov 24 |
40.60000 -0.40 |
41.00 | 40.60 | 41.00 | 1,136 |
| 26 Nov 24 |
41.00000 -0.60 |
41.70 | 41.00 | 41.70 | 315 |
| 25 Nov 24 |
41.60000 -0.10 |
41.90 | 40.70 | 41.90 | 4,323 |
| 22 Nov 24 |
41.70000 +0.40 |
41.70 | 41.30 | 41.30 | 1,447 |
| 21 Nov 24 |
41.30000 -0.50 |
41.60 | 41.00 | 41.00 | 428 |
| 20 Nov 24 |
41.80000 +0.30 |
41.80 | 40.70 | 41.30 | 874 |
| 19 Nov 24 |
41.50000 +0.30 |
41.50 | 40.80 | 40.90 | 218 |
| 18 Nov 24 |
41.20000 -0.10 |
41.40 | 40.60 | 40.70 | 2,234 |
| 15 Nov 24 |
41.30000 -0.10 |
41.90 | 41.00 | 41.50 | 1,461 |
| 14 Nov 24 |
41.40000 -0.10 |
42.10 | 41.30 | 42.10 | 290 |
| 13 Nov 24 |
41.50000 -0.40 |
41.70 | 41.40 | 41.40 | 5,619 |
| 12 Nov 24 |
41.90000 -0.30 |
42.20 | 41.40 | 42.20 | 912 |
| 11 Nov 24 |
42.20000 -0.20 |
42.50 | 42.10 | 42.20 | 1,320 |
| 08 Nov 24 |
42.40000 -0.10 |
42.90 | 42.20 | 42.50 | 761 |
| 07 Nov 24 |
42.50000 +0.90 |
42.50 | 42.20 | 42.50 | 176 |
| 06 Nov 24 |
41.60000 -0.40 |
41.80 | 41.60 | 41.80 | 42 |
| 05 Nov 24 |
42.00000 -0.40 |
42.30 | 41.70 | 42.00 | 990 |
| 04 Nov 24 |
42.40000 +0.80 |
42.70 | 42.20 | 42.20 | 1,720 |
| 01 Nov 24 |
41.60000 +0.10 |
43.30 | 41.50 | 43.30 | 376 |
| 31 Oct 24 |
41.50000 -0.40 |
42.20 | 41.50 | 41.70 | 1,485 |
| 30 Oct 24 |
41.90000 +0.30 |
42.30 | 41.70 | 42.00 | 2,196 |
| 29 Oct 24 |
41.60000 -1.30 |
43.90 | 41.60 | 42.90 | 4,355 |
| 28 Oct 24 |
42.90000 +0.10 |
43.20 | 42.00 | 42.00 | 983 |
| 25 Oct 24 |
42.80000 +0.10 |
43.50 | 42.60 | 42.60 | 850 |
| 24 Oct 24 |
42.70000 +0.10 |
42.90 | 42.50 | 42.70 | 471 |
| 23 Oct 24 |
42.60000 +0.30 |
43.50 | 42.60 | 43.50 | 218 |
| 22 Oct 24 |
42.30000 -1.00 |
43.20 | 42.30 | 43.10 | 1,758 |
| 21 Oct 24 |
43.30000 +0.20 |
43.40 | 42.80 | 42.80 | 2,978 |
| 18 Oct 24 |
43.10000 +0.80 |
43.10 | 42.00 | 42.30 | 1,921 |
| 17 Oct 24 |
42.30000 +0.50 |
43.00 | 42.30 | 42.30 | 1,217 |
| 16 Oct 24 |
41.80000 -2.20 |
43.40 | 41.80 | 43.40 | 6,782 |
| 15 Oct 24 |
44.00000 -1.40 |
45.70 | 42.40 | 45.40 | 2,674 |
| 14 Oct 24 |
45.40000 +0.30 |
45.40 | 45.10 | 45.10 | 460 |
| 11 Oct 24 |
45.10000 +0.40 |
45.30 | 44.80 | 44.80 | 296 |
| 10 Oct 24 |
44.70000 +0.00 |
45.00 | 44.70 | 45.00 | 330 |
| 09 Oct 24 |
44.70000 +0.00 |
44.80 | 44.70 | 44.80 | 58 |
| 08 Oct 24 |
44.70000 -0.20 |
45.10 | 44.60 | 45.10 | 647 |
| 07 Oct 24 |
44.90000 +0.50 |
45.00 | 44.50 | 44.70 | 1,425 |
| 04 Oct 24 |
44.40000 -0.20 |
44.40 | 44.00 | 44.00 | 704 |
| 03 Oct 24 |
44.60000 +0.10 |
44.60 | 43.80 | 44.60 | 498 |
| 02 Oct 24 |
44.50000 +1.00 |
45.60 | 43.40 | 43.40 | 1,277 |
| 01 Oct 24 |
43.50000 +0.30 |
43.50 | 42.90 | 42.90 | 1,102 |
| 30 Sep 24 |
43.20000 +0.60 |
43.30 | 42.70 | 43.00 | 896 |
| 27 Sep 24 |
42.60000 +0.30 |
43.00 | 42.30 | 42.80 | 2,130 |
| 26 Sep 24 |
42.30000 -0.20 |
43.00 | 42.30 | 42.60 | 1,916 |
| 25 Sep 24 |
42.50000 -0.10 |
42.70 | 42.50 | 42.70 | 457 |
| 24 Sep 24 |
42.60000 -0.60 |
43.70 | 42.60 | 43.70 | 1,090 |
| 23 Sep 24 |
43.20000 +0.70 |
43.20 | 42.90 | 43.00 | 782 |
| 20 Sep 24 |
42.50000 +0.10 |
43.80 | 42.50 | 42.60 | 4,095 |
| 19 Sep 24 |
42.40000 +0.30 |
42.90 | 42.30 | 42.30 | 1,963 |
| 18 Sep 24 |
42.10000 -0.50 |
42.50 | 42.10 | 42.40 | 1,286 |
| 17 Sep 24 |
42.60000 +0.00 |
43.20 | 42.60 | 42.90 | 367 |
| 16 Sep 24 |
42.60000 -0.40 |
43.60 | 42.50 | 43.60 | 1,426 |
| 13 Sep 24 |
43.00000 +0.80 |
43.00 | 42.40 | 42.70 | 1,532 |
| 12 Sep 24 |
42.20000 -1.00 |
43.00 | 42.20 | 43.00 | 670 |
| 11 Sep 24 |
43.20000 -0.30 |
43.60 | 43.00 | 43.60 | 617 |
| 10 Sep 24 |
43.50000 +0.10 |
43.50 | 42.20 | 42.50 | 731 |
| 09 Sep 24 |
43.40000 -0.20 |
43.60 | 42.50 | 43.00 | 1,039 |
| 06 Sep 24 |
43.60000 -1.90 |
46.10 | 43.00 | 45.60 | 6,803 |
| 05 Sep 24 |
45.50000 -0.20 |
45.80 | 44.30 | 44.30 | 2,158 |
| 04 Sep 24 |
45.70000 +1.20 |
46.10 | 44.20 | 46.10 | 2,443 |
| 03 Sep 24 |
44.50000 +0.00 |
44.90 | 44.30 | 44.50 | 2,093 |
| 02 Sep 24 |
44.50000 +0.10 |
44.50 | 44.00 | 44.40 | 401 |
| 30 Aug 24 |
44.40000 +0.70 |
44.50 | 43.50 | 44.00 | 2,736 |
| 29 Aug 24 |
43.70000 -0.70 |
44.20 | 43.30 | 43.60 | 2,202 |
| 28 Aug 24 |
44.40000 +0.90 |
44.50 | 43.80 | 44.00 | 3,327 |
| 27 Aug 24 |
43.50000 -0.50 |
44.30 | 43.30 | 44.00 | 1,249 |
| 26 Aug 24 |
44.00000 +1.20 |
44.00 | 42.90 | 43.20 | 1,484 |
| 23 Aug 24 |
42.80000 +0.80 |
43.60 | 41.00 | 42.60 | 7,260 |
| 22 Aug 24 |
42.00000 -1.30 |
43.70 | 41.80 | 43.70 | 978 |
| 21 Aug 24 |
43.30000 +0.30 |
43.30 | 42.90 | 42.90 | 348 |
| 20 Aug 24 |
43.00000 -0.40 |
44.40 | 43.00 | 43.80 | 2,395 |
| 19 Aug 24 |
43.40000 -1.40 |
45.50 | 43.10 | 44.10 | 1,903 |
| 16 Aug 24 |
44.80000 +0.80 |
44.80 | 43.60 | 44.00 | 649 |
| 15 Aug 24 |
44.00000 +0.20 |
44.30 | 43.90 | 43.90 | 404 |
| 14 Aug 24 |
43.80000 +1.30 |
44.00 | 42.80 | 42.80 | 523 |
| 13 Aug 24 |
42.50000 +0.60 |
42.50 | 41.40 | 41.90 | 821 |
| 12 Aug 24 |
41.90000 -0.10 |
42.30 | 41.80 | 42.00 | 827 |
| 09 Aug 24 |
42.00000 -0.30 |
42.40 | 41.90 | 42.30 | 619 |
| 08 Aug 24 |
42.30000 -0.30 |
44.50 | 42.30 | 44.50 | 324 |
| 07 Aug 24 |
42.60000 +0.40 |
44.10 | 42.10 | 42.70 | 789 |
| 06 Aug 24 |
42.20000 +0.30 |
42.50 | 40.70 | 41.80 | 2,847 |
| 05 Aug 24 |
41.90000 -2.00 |
43.50 | 40.50 | 43.50 | 4,299 |
| 02 Aug 24 |
43.90000 -1.00 |
45.10 | 43.20 | 44.60 | 1,637 |
| 01 Aug 24 |
44.90000 -0.90 |
46.20 | 44.90 | 45.70 | 1,315 |
| 31 Jul 24 |
45.80000 +1.00 |
45.80 | 45.00 | 45.00 | 553 |
| 30 Jul 24 |
44.80000 -0.40 |
44.90 | 43.90 | 44.40 | 674 |
| 29 Jul 24 |
45.20000 -0.10 |
45.70 | 44.80 | 45.00 | 1,846 |
| 26 Jul 24 |
45.30000 +0.80 |
46.30 | 45.00 | 45.20 | 868 |
| 25 Jul 24 |
44.50000 -0.20 |
44.50 | 43.80 | 44.40 | 7,694 |
| 24 Jul 24 |
44.70000 +0.80 |
44.70 | 43.80 | 44.30 | 900 |
| 23 Jul 24 |
43.90000 -0.30 |
45.00 | 43.80 | 45.00 | 326 |
| 22 Jul 24 |
44.20000 -0.40 |
44.20 | 43.30 | 43.30 | 586 |
| 19 Jul 24 |
44.60000 +0.20 |
44.60 | 44.10 | 44.40 | 584 |
| 18 Jul 24 |
44.40000 -0.30 |
44.70 | 43.80 | 43.90 | 797 |
| 17 Jul 24 |
44.70000 -1.30 |
45.00 | 44.10 | 45.00 | 558 |
| 16 Jul 24 |
46.00000 -0.20 |
46.50 | 44.60 | 46.00 | 1,720 |
| 15 Jul 24 |
46.20000 +0.50 |
46.40 | 45.40 | 46.40 | 703 |
| 12 Jul 24 |
45.70000 -0.80 |
46.40 | 45.70 | 45.80 | 1,279 |
| 11 Jul 24 |
46.50000 -0.20 |
47.10 | 46.50 | 46.60 | 2,868 |
| 10 Jul 24 |
46.70000 -0.50 |
47.10 | 46.40 | 46.70 | 2,539 |
| 09 Jul 24 |
47.20000 +1.90 |
47.50 | 45.50 | 45.50 | 2,817 |
| 08 Jul 24 |
45.30000 -0.10 |
45.60 | 45.10 | 45.40 | 980 |
| 05 Jul 24 |
45.40000 -0.10 |
45.60 | 44.90 | 45.60 | 751 |
| 04 Jul 24 |
45.50000 +1.30 |
45.50 | 43.10 | 44.20 | 1,787 |
| 03 Jul 24 |
44.20000 +0.50 |
45.80 | 43.70 | 43.70 | 4,018 |
| 02 Jul 24 |
43.70000 -0.40 |
45.20 | 43.60 | 44.90 | 1,879 |
| 01 Jul 24 |
44.10000 -0.20 |
45.40 | 43.90 | 45.40 | 1,365 |
| 28 Jun 24 |
44.30000 -1.60 |
44.90 | 43.90 | 44.30 | 2,223 |
| 27 Jun 24 |
45.90000 +0.60 |
45.90 | 44.50 | 45.90 | 1,151 |
| 26 Jun 24 |
45.30000 -0.50 |
46.40 | 45.10 | 46.00 | 713 |
| 25 Jun 24 |
45.80000 +1.10 |
45.80 | 45.20 | 45.30 | 531 |
| 24 Jun 24 |
44.70000 +0.10 |
46.50 | 43.90 | 45.10 | 6,620 |
| 21 Jun 24 |
44.60000 -2.00 |
46.10 | 44.60 | 46.00 | 1,603 |
| 20 Jun 24 |
46.60000 +0.90 |
46.60 | 45.60 | 46.50 | 291 |
| 19 Jun 24 |
45.70000 -1.00 |
46.90 | 45.70 | 46.70 | 1,398 |
| 18 Jun 24 |
46.70000 +0.20 |
48.10 | 46.60 | 47.10 | 3,796 |
| 17 Jun 24 |
46.50000 +0.40 |
46.50 | 45.70 | 46.30 | 869 |
| 14 Jun 24 |
46.10000 -0.70 |
46.50 | 45.30 | 46.50 | 2,129 |
| 13 Jun 24 |
46.80000 -0.10 |
47.20 | 46.40 | 46.90 | 2,054 |
| 12 Jun 24 |
46.90000 +0.40 |
47.20 | 46.50 | 46.70 | 286 |
| 11 Jun 24 |
46.50000 -0.30 |
46.80 | 46.50 | 46.80 | 738 |
| 10 Jun 24 |
46.80000 +0.00 |
47.20 | 46.50 | 46.80 | 1,544 |
| 07 Jun 24 |
46.80000 +0.00 |
47.60 | 46.70 | 47.60 | 661 |
| 06 Jun 24 |
46.80000 -0.20 |
46.80 | 46.70 | 46.70 | 126 |
| 05 Jun 24 |
47.00000 +0.10 |
47.50 | 46.90 | 47.50 | 653 |
| 04 Jun 24 |
46.90000 +0.20 |
47.30 | 46.30 | 46.80 | 3,861 |
| 03 Jun 24 |
46.70000 +0.00 |
47.50 | 46.70 | 47.50 | 80 |
| 31 May 24 |
46.70000 -0.50 |
47.00 | 46.60 | 47.00 | 1,403 |
| 30 May 24 |
47.20000 +0.00 |
47.20 | 46.10 | 47.00 | 117 |
| 29 May 24 |
47.20000 +0.00 |
47.40 | 46.30 | 47.40 | 1,144 |
| 28 May 24 |
47.20000 +0.40 |
47.50 | 46.70 | 47.40 | 1,075 |
| 27 May 24 |
46.80000 +0.80 |
47.60 | 45.50 | 45.50 | 1,917 |
| 24 May 24 |
46.00000 -0.50 |
47.50 | 45.60 | 47.30 | 1,936 |
| 23 May 24 |
46.50000 -0.90 |
47.80 | 46.30 | 47.80 | 1,236 |
| 22 May 24 |
47.40000 -0.30 |
47.80 | 46.90 | 47.10 | 1,723 |
| 21 May 24 |
47.70000 +0.30 |
47.70 | 46.60 | 47.00 | 842 |
| 20 May 24 |
47.40000 +1.40 |
47.60 | 46.60 | 46.60 | 4,805 |
| 17 May 24 |
46.00000 +0.20 |
47.30 | 46.00 | 46.70 | 2,996 |
| 16 May 24 |
45.80000 +0.30 |
46.00 | 45.40 | 45.40 | 2,504 |
| 15 May 24 |
45.50000 +0.40 |
45.50 | 45.00 | 45.30 | 1,175 |
| 14 May 24 |
45.10000 +0.10 |
45.10 | 44.80 | 45.00 | 526 |
| 13 May 24 |
45.00000 +0.50 |
45.40 | 44.60 | 44.60 | 2,839 |
| 10 May 24 |
44.50000 -0.50 |
45.00 | 44.50 | 44.90 | 1,457 |
| 09 May 24 |
45.00000 +0.20 |
46.00 | 44.00 | 44.00 | 2,842 |
| 08 May 24 |
44.80000 -0.20 |
45.30 | 44.60 | 45.30 | 1,525 |
| 07 May 24 |
45.00000 +0.80 |
45.30 | 44.70 | 45.30 | 1,243 |
| 06 May 24 |
44.20000 -0.20 |
44.40 | 44.20 | 44.40 | 71 |
| 03 May 24 |
44.40000 +0.70 |
44.70 | 44.00 | 44.30 | 844 |
| 02 May 24 |
43.70000 +0.10 |
44.10 | 43.10 | 43.50 | 2,471 |
| 30 Apr 24 |
43.60000 +0.60 |
43.80 | 42.90 | 43.80 | 1,302 |
| 29 Apr 24 |
43.00000 +0.80 |
43.50 | 42.40 | 42.40 | 3,971 |
| 26 Apr 24 |
42.20000 -1.50 |
43.70 | 42.20 | 43.70 | 3,081 |
| 25 Apr 24 |
43.70000 +0.00 |
44.20 | 43.00 | 44.00 | 2,979 |
| 24 Apr 24 |
43.70000 -0.20 |
44.30 | 43.70 | 44.00 | 1,007 |
| 23 Apr 24 |
43.90000 -0.40 |
44.30 | 43.90 | 44.30 | 224 |
| 22 Apr 24 |
44.30000 +0.30 |
44.40 | 43.90 | 44.30 | 1,859 |
| 19 Apr 24 |
44.00000 +0.00 |
44.60 | 43.60 | 44.20 | 2,112 |
| 18 Apr 24 |
44.00000 -0.60 |
44.20 | 43.40 | 44.20 | 2,533 |
| 17 Apr 24 |
44.60000 +0.20 |
44.60 | 44.10 | 44.40 | 693 |
| 16 Apr 24 |
44.40000 +0.40 |
44.70 | 43.60 | 43.60 | 1,592 |
| 15 Apr 24 |
44.00000 -1.80 |
46.00 | 42.60 | 46.00 | 2,492 |
| 12 Apr 24 |
45.80000 -0.30 |
46.40 | 45.50 | 45.60 | 640 |
| 11 Apr 24 |
46.10000 +1.00 |
46.20 | 45.30 | 45.30 | 874 |
| 10 Apr 24 |
45.10000 -0.80 |
46.10 | 44.80 | 45.20 | 2,320 |
| 09 Apr 24 |
45.90000 +0.40 |
46.30 | 45.30 | 45.30 | 5,211 |
| 08 Apr 24 |
45.50000 -0.60 |
46.30 | 45.50 | 45.90 | 1,181 |
| 05 Apr 24 |
46.10000 +0.30 |
46.10 | 44.90 | 45.00 | 3,705 |
| 04 Apr 24 |
45.80000 +0.60 |
45.90 | 45.20 | 45.20 | 1,271 |
| 03 Apr 24 |
45.20000 +0.00 |
45.60 | 45.00 | 45.00 | 3,028 |
| 02 Apr 24 |
45.20000 -0.10 |
45.70 | 44.90 | 44.90 | 481 |
| 28 Mar 24 |
45.30000 -0.20 |
45.80 | 45.00 | 45.80 | 847 |
| 27 Mar 24 |
45.50000 +0.10 |
46.00 | 44.90 | 45.90 | 1,176 |
| 26 Mar 24 |
45.40000 +0.10 |
45.80 | 45.30 | 45.50 | 4,991 |
| 25 Mar 24 |
45.30000 +0.30 |
45.50 | 44.60 | 45.40 | 4,621 |
| 22 Mar 24 |
45.00000 +0.60 |
45.20 | 44.20 | 44.20 | 917 |
| 21 Mar 24 |
44.40000 -0.30 |
44.80 | 44.30 | 44.80 | 129 |
| 20 Mar 24 |
44.70000 -0.30 |
44.80 | 44.30 | 44.70 | 554 |
| 19 Mar 24 |
45.00000 -0.20 |
45.20 | 44.40 | 45.20 | 332 |
| 18 Mar 24 |
45.20000 +0.80 |
45.20 | 44.50 | 44.50 | 580 |
| 15 Mar 24 |
44.40000 -1.40 |
45.50 | 44.40 | 45.00 | 3,373 |
| 14 Mar 24 |
45.80000 -0.20 |
46.00 | 45.30 | 46.00 | 1,366 |
| 13 Mar 24 |
46.00000 +0.50 |
46.10 | 45.00 | 45.60 | 3,229 |
| 12 Mar 24 |
45.50000 +1.20 |
45.70 | 43.90 | 44.90 | 3,674 |
| 11 Mar 24 |
44.30000 +1.40 |
44.30 | 42.70 | 42.70 | 3,311 |
| 08 Mar 24 |
42.90000 +0.90 |
43.00 | 41.80 | 41.90 | 8,622 |
| 07 Mar 24 |
42.00000 +1.90 |
42.50 | 41.60 | 41.80 | 4,048 |
| 06 Mar 24 |
40.10000 -0.70 |
40.90 | 39.70 | 40.50 | 2,223 |
| 05 Mar 24 |
40.80000 -0.10 |
40.90 | 40.50 | 40.50 | 785 |
| 04 Mar 24 |
40.90000 -0.40 |
41.00 | 40.90 | 40.90 | 919 |
| 01 Mar 24 |
41.30000 +0.10 |
41.80 | 40.90 | 41.80 | 923 |
| 29 Feb 24 |
41.20000 -0.40 |
41.70 | 41.20 | 41.70 | 5,095 |
| 28 Feb 24 |
41.60000 +0.30 |
41.90 | 41.10 | 41.30 | 1,154 |
| 27 Feb 24 |
41.30000 +0.00 |
41.60 | 41.20 | 41.30 | 545 |
| 26 Feb 24 |
41.30000 +0.00 |
42.00 | 41.10 | 41.50 | 2,284 |
| 23 Feb 24 |
41.30000 +0.00 |
41.60 | 41.30 | 41.60 | 523 |
| 22 Feb 24 |
41.30000 -1.20 |
42.00 | 41.30 | 41.80 | 324 |
| 21 Feb 24 |
42.50000 +0.40 |
42.50 | 41.50 | 42.00 | 1,884 |
| 20 Feb 24 |
42.10000 +0.50 |
42.10 | 41.20 | 41.20 | 112 |
| 19 Feb 24 |
41.60000 -0.10 |
42.20 | 41.40 | 41.50 | 604 |
| 16 Feb 24 |
41.70000 +0.10 |
41.70 | 41.10 | 41.60 | 1,230 |
| 15 Feb 24 |
41.60000 +0.40 |
42.30 | 40.50 | 42.30 | 1,534 |
| 14 Feb 24 |
41.20000 +0.00 |
41.80 | 40.60 | 41.10 | 2,698 |
| 13 Feb 24 |
41.20000 -0.30 |
41.60 | 41.10 | 41.50 | 1,275 |
| 12 Feb 24 |
41.50000 -0.30 |
41.60 | 41.50 | 41.60 | 543 |
| 09 Feb 24 |
41.80000 -0.20 |
42.00 | 41.50 | 42.00 | 588 |
| 08 Feb 24 |
42.00000 +0.20 |
42.00 | 41.60 | 42.00 | 1,661 |
| 07 Feb 24 |
41.80000 -0.20 |
42.00 | 41.10 | 42.00 | 3,361 |
| 06 Feb 24 |
42.00000 -0.20 |
42.00 | 40.80 | 41.90 | 1,003 |
| 05 Feb 24 |
42.20000 +0.40 |
42.30 | 41.70 | 41.90 | 1,335 |
| 02 Feb 24 |
41.80000 -0.40 |
42.20 | 41.60 | 41.70 | 1,641 |
| 01 Feb 24 |
42.20000 +0.20 |
42.20 | 41.50 | 41.70 | 826 |
| 31 Jan 24 |
42.00000 -0.10 |
42.30 | 41.80 | 41.80 | 860 |
| 30 Jan 24 |
42.10000 +0.00 |
43.10 | 41.90 | 42.80 | 3,132 |
| 29 Jan 24 |
42.10000 -0.60 |
42.40 | 42.10 | 42.40 | 2,130 |
| 26 Jan 24 |
42.70000 +0.70 |
43.20 | 42.50 | 43.20 | 338 |
| 25 Jan 24 |
42.00000 -1.40 |
43.10 | 41.20 | 43.10 | 3,100 |
| 24 Jan 24 |
43.40000 -0.60 |
43.70 | 43.20 | 43.70 | 640 |
| 23 Jan 24 |
44.00000 -1.20 |
45.20 | 43.80 | 44.50 | 3,073 |
| 22 Jan 24 |
45.20000 +0.20 |
45.40 | 44.10 | 45.40 | 292 |
| 19 Jan 24 |
45.00000 -0.50 |
45.50 | 44.70 | 45.50 | 1,875 |
| 18 Jan 24 |
45.50000 +0.50 |
45.50 | 44.90 | 44.90 | 295 |
| 17 Jan 24 |
45.00000 +0.00 |
45.40 | 44.50 | 44.50 | 174 |
| 16 Jan 24 |
45.00000 +0.10 |
45.90 | 44.50 | 44.50 | 4,129 |
| 15 Jan 24 |
44.90000 +0.10 |
45.20 | 44.90 | 45.00 | 1,270 |
| 12 Jan 24 |
44.80000 +0.00 |
45.80 | 44.50 | 45.10 | 5,667 |
| 11 Jan 24 |
44.80000 -0.70 |
45.80 | 44.80 | 45.50 | 580 |
| 10 Jan 24 |
45.50000 -0.50 |
46.20 | 45.10 | 46.20 | 1,103 |
| 09 Jan 24 |
46.00000 +0.00 |
46.20 | 45.70 | 46.00 | 1,086 |
| 08 Jan 24 |
46.00000 +1.70 |
46.60 | 44.80 | 44.80 | 4,466 |
| 05 Jan 24 |
44.30000 -0.20 |
44.50 | 43.40 | 43.60 | 1,237 |
| 04 Jan 24 |
44.50000 -0.30 |
44.50 | 43.60 | 44.30 | 759 |
| 03 Jan 24 |
44.80000 +0.50 |
45.80 | 44.60 | 44.60 | 1,272 |
| 02 Jan 24 |
44.30000 -0.40 |
44.70 | 44.10 | 44.10 | 1,201 |
| 29 Dec 23 |
44.70000 +0.70 |
44.70 | 43.90 | 43.90 | 140 |
| 28 Dec 23 |
44.00000 +0.00 |
44.30 | 43.10 | 44.30 | 3,698 |
| 27 Dec 23 |
44.00000 -0.20 |
44.20 | 43.30 | 44.00 | 2,126 |
| 22 Dec 23 |
44.20000 +1.20 |
44.60 | 43.30 | 43.40 | 6,262 |
| 21 Dec 23 |
43.00000 +0.40 |
43.40 | 42.40 | 42.60 | 1,400 |
| 20 Dec 23 |
42.60000 +0.10 |
42.60 | 42.30 | 42.60 | 1,585 |
| 19 Dec 23 |
42.50000 -0.40 |
43.30 | 41.70 | 42.90 | 2,350 |
| 18 Dec 23 |
42.90000 -1.20 |
44.40 | 40.90 | 44.40 | 4,116 |
| 15 Dec 23 |
44.10000 +0.20 |
44.90 | 43.90 | 44.20 | 5,683 |
| 14 Dec 23 |
43.90000 -0.20 |
45.20 | 43.80 | 44.10 | 2,957 |
| 13 Dec 23 |
44.10000 +2.50 |
44.10 | 41.00 | 41.20 | 10,231 |
| 12 Dec 23 |
41.60000 -0.20 |
42.10 | 41.20 | 41.50 | 1,620 |
| 11 Dec 23 |
41.80000 -0.80 |
42.30 | 40.80 | 42.30 | 2,084 |
| 08 Dec 23 |
42.60000 +1.10 |
42.60 | 41.20 | 41.60 | 1,272 |
| 07 Dec 23 |
41.50000 -2.30 |
43.70 | 41.10 | 43.00 | 9,158 |
| 06 Dec 23 |
43.80000 -0.90 |
44.30 | 43.30 | 44.20 | 951 |
| 05 Dec 23 |
44.70000 +0.10 |
45.40 | 44.30 | 44.40 | 562 |
| 04 Dec 23 |
44.60000 -0.60 |
45.20 | 44.00 | 45.20 | 2,448 |
| 01 Dec 23 |
45.20000 +0.50 |
45.50 | 44.90 | 45.50 | 709 |
| 30 Nov 23 |
44.70000 -0.80 |
45.20 | 44.00 | 44.70 | 972 |
| 29 Nov 23 |
45.50000 -0.10 |
46.00 | 45.00 | 45.10 | 1,125 |
| 28 Nov 23 |
45.60000 +0.70 |
45.80 | 44.10 | 44.40 | 4,104 |
| 27 Nov 23 |
44.90000 +0.50 |
44.90 | 44.00 | 44.10 | 1,225 |
| 24 Nov 23 |
44.40000 -1.20 |
44.90 | 44.30 | 44.90 | 793 |
| 23 Nov 23 |
45.60000 +0.60 |
45.60 | 44.70 | 45.10 | 1,025 |
| 22 Nov 23 |
45.00000 +0.70 |
45.00 | 43.40 | 44.40 | 1,793 |
| 21 Nov 23 |
44.30000 -3.00 |
46.80 | 44.30 | 46.60 | 2,891 |
| 20 Nov 23 |
47.30000 +0.50 |
47.40 | 46.40 | 47.00 | 1,423 |
| 17 Nov 23 |
46.80000 +0.20 |
47.50 | 46.80 | 47.40 | 2,255 |
| 16 Nov 23 |
46.60000 +0.50 |
47.00 | 46.20 | 46.70 | 2,102 |
| 15 Nov 23 |
46.10000 -0.20 |
46.50 | 45.50 | 46.50 | 1,035 |
| 14 Nov 23 |
46.30000 +0.90 |
46.30 | 44.60 | 44.60 | 2,760 |
| 13 Nov 23 |
45.40000 -0.70 |
45.90 | 45.00 | 45.80 | 2,277 |
| 10 Nov 23 |
46.10000 +0.60 |
46.10 | 45.20 | 45.50 | 963 |
| 09 Nov 23 |
45.50000 +0.70 |
45.50 | 44.90 | 44.90 | 602 |
| 08 Nov 23 |
44.80000 +0.10 |
44.80 | 44.10 | 44.40 | 425 |
| 07 Nov 23 |
44.70000 +0.50 |
44.70 | 43.50 | 44.00 | 764 |
| 06 Nov 23 |
44.20000 +0.00 |
44.70 | 43.70 | 44.50 | 1,256 |
| 03 Nov 23 |
44.20000 +0.20 |
44.60 | 43.90 | 43.90 | 1,433 |
| 02 Nov 23 |
44.00000 +2.20 |
44.00 | 42.70 | 42.80 | 3,843 |
| 01 Nov 23 |
41.80000 -0.70 |
42.60 | 41.60 | 42.60 | 1,238 |
| 31 Oct 23 |
42.50000 +1.00 |
42.50 | 41.80 | 42.10 | 702 |
| 30 Oct 23 |
41.50000 +0.00 |
42.40 | 41.50 | 41.70 | 1,853 |
| 27 Oct 23 |
41.50000 -0.10 |
42.00 | 41.50 | 42.00 | 50 |
| 26 Oct 23 |
41.60000 -0.40 |
42.00 | 41.60 | 42.00 | 26 |
| 25 Oct 23 |
42.00000 +0.00 |
42.00 | 41.40 | 42.00 | 590 |
| 24 Oct 23 |
42.00000 -0.40 |
42.50 | 41.50 | 42.00 | 827 |
| 23 Oct 23 |
42.40000 +0.10 |
43.10 | 42.00 | 43.10 | 1,562 |
| 20 Oct 23 |
42.30000 -0.50 |
42.80 | 41.60 | 42.80 | 4,122 |
| 19 Oct 23 |
42.80000 -0.30 |
43.20 | 42.20 | 43.20 | 1,045 |
| 18 Oct 23 |
43.10000 +0.50 |
43.10 | 41.90 | 42.80 | 3,017 |
| 17 Oct 23 |
42.60000 +3.30 |
44.50 | 41.20 | 41.20 | 12,658 |
| 16 Oct 23 |
39.30000 +0.10 |
39.70 | 38.30 | 39.20 | 890 |
| 13 Oct 23 |
39.20000 -0.30 |
39.70 | 39.00 | 39.50 | 1,912 |
| 12 Oct 23 |
39.50000 +0.10 |
40.00 | 39.50 | 40.00 | 33 |
| 11 Oct 23 |
39.40000 +0.40 |
40.00 | 38.90 | 39.00 | 756 |
| 10 Oct 23 |
39.00000 -0.20 |
39.50 | 38.20 | 38.80 | 1,826 |
| 09 Oct 23 |
39.20000 -0.70 |
39.50 | 38.60 | 39.50 | 1,415 |
| 06 Oct 23 |
39.90000 +1.20 |
39.90 | 38.10 | 38.10 | 2,196 |
| 05 Oct 23 |
38.70000 +0.30 |
39.30 | 38.20 | 38.20 | 1,950 |
| 04 Oct 23 |
38.40000 +0.30 |
38.40 | 37.80 | 38.00 | 2,660 |
| 03 Oct 23 |
38.10000 +0.10 |
38.20 | 37.50 | 37.90 | 1,233 |
| 02 Oct 23 |
38.00000 +0.00 |
38.70 | 38.00 | 38.20 | 2,442 |
| 29 Sep 23 |
38.00000 +0.00 |
38.40 | 38.00 | 38.10 | 728 |
| 28 Sep 23 |
38.00000 +0.00 |
38.60 | 38.00 | 38.60 | 601 |
| 27 Sep 23 |
38.00000 -0.20 |
38.80 | 38.00 | 38.20 | 3,679 |
| 26 Sep 23 |
38.20000 -0.60 |
38.60 | 38.20 | 38.60 | 1,593 |
| 25 Sep 23 |
38.80000 +0.70 |
39.10 | 38.30 | 38.40 | 2,663 |
| 22 Sep 23 |
38.10000 -0.80 |
38.60 | 38.10 | 38.50 | 1,378 |
| 21 Sep 23 |
38.90000 -0.30 |
39.60 | 38.20 | 38.20 | 524 |
| 20 Sep 23 |
39.20000 -0.40 |
40.00 | 39.20 | 40.00 | 600 |
| 19 Sep 23 |
39.60000 +0.40 |
39.70 | 39.20 | 39.20 | 731 |
| 18 Sep 23 |
39.20000 -1.00 |
40.30 | 39.20 | 40.30 | 1,537 |
| 15 Sep 23 |
40.20000 -0.20 |
40.90 | 39.70 | 40.70 | 2,829 |
| 14 Sep 23 |
40.40000 +0.60 |
40.40 | 39.50 | 39.70 | 8,161 |
| 13 Sep 23 |
39.80000 +0.30 |
40.00 | 39.40 | 39.70 | 1,289 |
| 12 Sep 23 |
39.50000 -0.10 |
39.80 | 39.40 | 39.50 | 1,945 |
| 11 Sep 23 |
39.60000 +0.60 |
39.60 | 38.60 | 38.60 | 9,006 |
| 08 Sep 23 |
39.00000 -0.40 |
39.10 | 38.80 | 39.00 | 621 |
| 07 Sep 23 |
39.40000 +1.30 |
39.50 | 38.40 | 38.40 | 2,443 |
| 06 Sep 23 |
38.10000 -1.10 |
39.20 | 38.10 | 39.00 | 2,137 |
| 05 Sep 23 |
39.20000 +0.10 |
39.20 | 38.40 | 38.70 | 4,354 |
| 04 Sep 23 |
39.10000 +0.10 |
39.20 | 38.40 | 38.60 | 5,464 |
| 01 Sep 23 |
39.00000 +1.00 |
39.00 | 38.00 | 38.40 | 3,922 |
| 31 Aug 23 |
38.00000 +0.00 |
38.20 | 37.50 | 38.00 | 54,935 |
| 30 Aug 23 |
38.00000 -0.20 |
38.30 | 37.50 | 38.20 | 11,969 |
| 29 Aug 23 |
38.20000 -0.30 |
38.20 | 37.60 | 38.10 | 3,077 |
| 28 Aug 23 |
38.50000 +1.00 |
38.50 | 37.60 | 37.60 | 5,810 |
| 25 Aug 23 |
37.50000 -0.50 |
38.10 | 37.50 | 37.70 | 2,745 |
| 24 Aug 23 |
38.00000 -0.70 |
39.00 | 37.40 | 39.00 | 3,385 |
| 23 Aug 23 |
38.70000 -0.60 |
39.10 | 38.70 | 38.90 | 1,924 |
| 22 Aug 23 |
39.30000 +1.90 |
39.30 | 37.30 | 37.30 | 6,209 |
| 21 Aug 23 |
37.40000 +0.10 |
37.80 | 37.20 | 37.50 | 3,085 |
| 18 Aug 23 |
37.30000 -1.00 |
38.70 | 36.40 | 38.30 | 3,832 |
| 17 Aug 23 |
38.30000 -0.30 |
38.60 | 38.00 | 38.20 | 4,020 |
| 16 Aug 23 |
38.60000 -0.40 |
39.50 | 38.40 | 38.70 | 5,060 |
| 15 Aug 23 |
39.00000 -0.20 |
39.60 | 39.00 | 39.40 | 3,393 |
| 14 Aug 23 |
39.20000 +0.30 |
39.90 | 38.50 | 39.90 | 4,483 |
| 11 Aug 23 |
38.90000 -0.90 |
40.10 | 38.50 | 40.10 | 6,761 |
| 10 Aug 23 |
39.80000 +0.70 |
40.10 | 39.50 | 39.50 | 1,444 |
| 09 Aug 23 |
39.10000 -0.60 |
40.40 | 39.10 | 40.10 | 4,971 |
| 08 Aug 23 |
39.70000 +0.00 |
40.30 | 39.60 | 40.00 | 3,286 |
| 07 Aug 23 |
39.70000 -0.10 |
40.20 | 39.30 | 39.50 | 4,018 |
| 04 Aug 23 |
39.80000 +0.50 |
40.20 | 39.30 | 39.30 | 1,840 |
| 03 Aug 23 |
39.30000 -0.30 |
39.60 | 39.30 | 39.50 | 685 |
| 02 Aug 23 |
39.60000 -0.30 |
39.90 | 39.00 | 39.00 | 1,920 |
| 01 Aug 23 |
39.90000 -0.50 |
41.50 | 39.90 | 41.50 | 1,133 |
| 31 Jul 23 |
40.40000 -0.10 |
41.10 | 40.40 | 40.70 | 1,542 |
| 28 Jul 23 |
40.50000 -0.20 |
41.10 | 40.50 | 41.00 | 2,551 |
| 27 Jul 23 |
40.70000 +0.60 |
40.90 | 40.30 | 40.60 | 2,280 |
| 26 Jul 23 |
40.10000 +0.00 |
40.60 | 40.10 | 40.40 | 1,832 |
| 25 Jul 23 |
40.10000 -0.30 |
40.70 | 39.50 | 40.00 | 7,476 |
| 24 Jul 23 |
40.40000 +0.40 |
41.30 | 40.00 | 40.00 | 2,573 |
| 21 Jul 23 |
40.00000 +0.00 |
41.10 | 39.90 | 40.00 | 2,577 |
| 20 Jul 23 |
40.00000 +0.00 |
40.80 | 39.20 | 40.30 | 4,988 |
| 19 Jul 23 |
40.00000 +0.00 |
40.40 | 39.80 | 40.40 | 1,099 |
| 18 Jul 23 |
40.00000 -0.40 |
40.20 | 39.90 | 40.20 | 2,777 |
| 17 Jul 23 |
40.40000 +0.40 |
40.60 | 39.70 | 40.40 | 1,458 |
| 14 Jul 23 |
40.00000 -0.50 |
40.40 | 39.60 | 40.40 | 514 |
| 13 Jul 23 |
40.50000 -0.10 |
41.10 | 39.80 | 40.30 | 3,246 |
| 12 Jul 23 |
40.60000 +0.10 |
41.20 | 40.20 | 40.50 | 7,123 |
| 11 Jul 23 |
40.50000 +0.60 |
40.50 | 39.90 | 40.10 | 2,652 |
| 10 Jul 23 |
39.90000 +1.40 |
40.00 | 38.60 | 38.60 | 1,649 |
| 07 Jul 23 |
38.50000 +0.20 |
38.60 | 37.90 | 37.90 | 1,044 |
| 06 Jul 23 |
38.30000 +0.50 |
38.40 | 37.60 | 37.90 | 3,517 |
| 05 Jul 23 |
37.80000 -0.10 |
37.90 | 37.40 | 37.50 | 789 |
| 04 Jul 23 |
37.90000 +0.00 |
38.20 | 37.40 | 38.20 | 1,237 |
| 03 Jul 23 |
37.90000 +0.30 |
38.10 | 37.30 | 38.00 | 1,490 |
| 30 Jun 23 |
37.60000 -0.40 |
37.90 | 37.50 | 37.90 | 870 |
| 29 Jun 23 |
38.00000 +0.40 |
38.00 | 37.50 | 37.60 | 930 |
| 28 Jun 23 |
37.60000 +0.20 |
37.90 | 37.30 | 37.30 | 577 |
| 27 Jun 23 |
37.40000 +0.10 |
37.70 | 37.30 | 37.60 | 916 |
| 26 Jun 23 |
37.30000 -0.40 |
37.90 | 37.10 | 37.70 | 2,442 |
| 23 Jun 23 |
37.70000 -0.10 |
38.10 | 37.60 | 38.10 | 862 |
| 22 Jun 23 |
37.80000 -0.40 |
38.80 | 37.80 | 38.00 | 1,868 |
| 21 Jun 23 |
38.20000 +0.40 |
38.20 | 37.90 | 37.90 | 54 |
| 20 Jun 23 |
37.80000 -1.20 |
39.00 | 37.80 | 38.90 | 2,123 |
| 19 Jun 23 |
39.00000 -0.40 |
39.60 | 38.90 | 39.10 | 793 |
| 16 Jun 23 |
39.40000 +0.50 |
39.40 | 38.90 | 39.30 | 1,860 |
| 15 Jun 23 |
38.90000 -0.10 |
39.50 | 38.90 | 39.30 | 1,073 |
| 14 Jun 23 |
39.00000 +0.10 |
39.30 | 38.80 | 39.30 | 813 |
| 13 Jun 23 |
38.90000 -0.10 |
39.20 | 38.50 | 38.80 | 1,330 |
| 12 Jun 23 |
39.00000 +0.60 |
39.20 | 38.80 | 38.80 | 1,396 |
| 09 Jun 23 |
38.40000 -0.30 |
39.00 | 38.40 | 38.80 | 818 |
| 08 Jun 23 |
38.70000 +0.30 |
38.90 | 38.40 | 38.40 | 1,521 |
| 07 Jun 23 |
38.40000 +0.00 |
38.70 | 38.40 | 38.40 | 71 |
| 06 Jun 23 |
38.40000 -0.50 |
38.80 | 38.40 | 38.80 | 333 |
| 05 Jun 23 |
38.90000 -0.10 |
39.00 | 38.30 | 38.60 | 1,724 |
| 02 Jun 23 |
39.00000 +0.60 |
39.00 | 38.30 | 38.60 | 995 |
| 01 Jun 23 |
38.40000 -0.30 |
38.90 | 38.40 | 38.90 | 3,582 |
| 31 May 23 |
38.70000 -0.40 |
39.40 | 38.50 | 39.10 | 3,299 |
| 30 May 23 |
39.10000 +0.20 |
39.40 | 38.90 | 39.20 | 973 |
| 29 May 23 |
38.90000 -0.30 |
39.80 | 38.90 | 39.50 | 948 |
| 26 May 23 |
39.20000 +0.60 |
39.60 | 38.60 | 38.60 | 2,568 |
| 25 May 23 |
38.60000 -0.30 |
39.00 | 38.60 | 38.60 | 813 |
| 24 May 23 |
38.90000 -0.20 |
38.90 | 38.60 | 38.60 | 2,610 |
| 23 May 23 |
39.10000 +0.00 |
39.30 | 38.90 | 39.30 | 38 |
| 22 May 23 |
39.10000 +0.00 |
39.10 | 38.50 | 39.10 | 3,092 |
| 19 May 23 |
39.10000 -0.20 |
39.50 | 39.10 | 39.30 | 466 |
| 18 May 23 |
39.30000 +0.10 |
39.60 | 39.30 | 39.30 | 412 |
| 17 May 23 |
39.20000 -0.90 |
39.50 | 39.10 | 39.50 | 601 |
| 16 May 23 |
40.10000 +0.50 |
40.30 | 39.60 | 39.80 | 1,519 |
| 15 May 23 |
39.60000 +0.10 |
40.20 | 39.20 | 39.80 | 3,854 |
| 12 May 23 |
39.50000 -0.10 |
40.00 | 39.20 | 40.00 | 514 |
| 11 May 23 |
39.60000 +0.40 |
40.00 | 39.10 | 39.10 | 3,314 |
| 10 May 23 |
39.20000 -0.50 |
39.80 | 39.00 | 39.80 | 1,204 |
| 09 May 23 |
39.70000 -0.70 |
40.10 | 39.30 | 40.10 | 1,646 |
| 08 May 23 |
40.40000 -0.40 |
40.70 | 39.70 | 40.00 | 1,823 |
| 05 May 23 |
40.80000 +0.20 |
40.90 | 40.00 | 40.70 | 649 |
| 04 May 23 |
40.60000 +0.20 |
40.60 | 39.40 | 40.30 | 888 |
| 03 May 23 |
40.40000 -0.20 |
40.90 | 40.20 | 40.90 | 289 |
| 02 May 23 |
40.60000 -1.20 |
41.70 | 40.60 | 41.70 | 963 |
| 28 Apr 23 |
41.80000 +0.10 |
42.40 | 41.70 | 42.40 | 2,807 |
| 27 Apr 23 |
41.70000 +0.90 |
42.30 | 40.60 | 40.60 | 2,161 |
| 26 Apr 23 |
40.80000 -0.10 |
41.10 | 40.50 | 40.90 | 2,909 |
| 25 Apr 23 |
40.90000 +0.90 |
40.90 | 40.20 | 40.40 | 4,683 |
| 24 Apr 23 |
40.00000 +0.70 |
40.30 | 39.70 | 39.70 | 2,265 |
| 21 Apr 23 |
39.30000 -0.30 |
40.10 | 39.30 | 39.90 | 836 |
| 20 Apr 23 |
39.60000 -0.80 |
40.20 | 39.60 | 40.20 | 1,019 |
| 19 Apr 23 |
40.40000 +0.30 |
40.50 | 39.60 | 40.40 | 3,444 |
| 18 Apr 23 |
40.10000 +2.20 |
40.50 | 39.00 | 39.00 | 9,779 |
| 17 Apr 23 |
37.90000 -0.80 |
39.10 | 37.70 | 39.10 | 2,268 |
| 14 Apr 23 |
38.70000 +0.00 |
39.00 | 38.30 | 38.30 | 2,010 |
| 13 Apr 23 |
38.70000 -0.10 |
38.90 | 38.40 | 38.40 | 381 |
| 12 Apr 23 |
38.80000 +0.10 |
38.80 | 37.90 | 38.40 | 819 |
| 11 Apr 23 |
38.70000 +0.50 |
38.80 | 38.10 | 38.30 | 887 |
| 06 Apr 23 |
38.20000 +0.60 |
38.60 | 37.20 | 37.40 | 2,795 |
| 05 Apr 23 |
37.60000 -0.60 |
38.60 | 37.60 | 38.60 | 196 |
| 04 Apr 23 |
38.20000 -0.60 |
39.30 | 38.20 | 38.70 | 1,141 |
| 03 Apr 23 |
38.80000 -0.25 |
39.40 | 38.00 | 39.00 | 3,322 |
| 31 Mar 23 |
39.05000 +0.75 |
39.40 | 37.90 | 37.90 | 3,355 |
| 30 Mar 23 |
38.30000 +0.75 |
39.00 | 37.85 | 37.95 | 1,208 |
| 29 Mar 23 |
37.55000 -0.30 |
37.95 | 37.35 | 37.45 | 2,500 |
| 28 Mar 23 |
37.85000 -0.10 |
37.95 | 37.30 | 37.95 | 1,328 |
| 27 Mar 23 |
37.95000 +0.65 |
38.15 | 37.70 | 37.70 | 249 |
| 24 Mar 23 |
37.30000 -0.55 |
37.80 | 37.20 | 37.50 | 1,214 |
| 23 Mar 23 |
37.85000 +0.05 |
38.25 | 37.85 | 38.20 | 623 |
| 22 Mar 23 |
37.80000 +0.85 |
37.80 | 36.75 | 36.95 | 3,814 |
| 21 Mar 23 |
36.95000 -0.20 |
37.55 | 36.95 | 37.50 | 1,331 |
| 20 Mar 23 |
37.15000 -0.65 |
37.55 | 36.85 | 37.55 | 1,102 |
| 17 Mar 23 |
37.80000 -0.85 |
39.05 | 37.80 | 39.05 | 3,883 |
| 16 Mar 23 |
38.65000 +0.00 |
39.05 | 38.10 | 39.05 | 323 |
| 15 Mar 23 |
38.65000 -0.25 |
39.40 | 38.65 | 39.40 | 281 |
| 14 Mar 23 |
38.90000 -0.10 |
39.35 | 38.90 | 39.20 | 925 |
| 13 Mar 23 |
39.00000 -0.60 |
39.30 | 37.75 | 39.30 | 2,027 |
| 10 Mar 23 |
39.60000 -0.50 |
40.50 | 39.20 | 40.45 | 4,353 |
| 09 Mar 23 |
40.10000 +0.20 |
40.60 | 39.80 | 40.15 | 5,950 |
| 08 Mar 23 |
39.90000 -0.10 |
40.40 | 39.20 | 40.40 | 3,143 |
| 07 Mar 23 |
40.00000 +1.40 |
41.00 | 38.95 | 38.95 | 8,067 |
| 06 Mar 23 |
38.60000 +1.95 |
39.00 | 36.70 | 36.70 | 6,544 |
| 03 Mar 23 |
36.65000 -0.20 |
37.25 | 36.50 | 36.50 | 892 |
| 02 Mar 23 |
36.85000 +0.40 |
36.85 | 36.60 | 36.85 | 68 |
| 01 Mar 23 |
36.45000 -0.35 |
37.20 | 36.45 | 37.20 | 1,045 |
| 28 Feb 23 |
36.80000 -0.35 |
37.40 | 36.40 | 37.15 | 1,237 |
| 27 Feb 23 |
37.15000 +0.10 |
37.55 | 36.90 | 37.10 | 1,463 |
| 24 Feb 23 |
37.05000 +0.25 |
37.40 | 36.20 | 36.75 | 2,399 |
| 23 Feb 23 |
36.80000 +0.00 |
37.15 | 36.80 | 37.15 | 584 |
| 22 Feb 23 |
36.80000 -0.30 |
37.45 | 36.60 | 37.10 | 918 |
| 21 Feb 23 |
37.10000 -0.15 |
37.50 | 36.55 | 37.50 | 2,849 |
| 20 Feb 23 |
37.25000 -0.05 |
37.70 | 37.15 | 37.70 | 2,588 |
| 17 Feb 23 |
37.30000 -0.60 |
37.50 | 37.00 | 37.50 | 1,639 |
| 16 Feb 23 |
37.90000 -0.40 |
38.30 | 37.85 | 38.25 | 1,603 |
| 15 Feb 23 |
38.30000 +0.25 |
38.60 | 38.25 | 38.35 | 1,309 |
| 14 Feb 23 |
38.05000 -0.40 |
38.50 | 38.05 | 38.45 | 728 |
| 13 Feb 23 |
38.45000 -0.25 |
38.90 | 37.75 | 38.90 | 960 |
| 10 Feb 23 |
38.70000 +0.40 |
38.85 | 38.05 | 38.30 | 3,539 |
| 09 Feb 23 |
38.30000 -0.55 |
39.75 | 38.05 | 39.25 | 1,965 |
| 08 Feb 23 |
38.85000 +0.50 |
39.30 | 38.70 | 38.70 | 2,062 |
| 07 Feb 23 |
38.35000 +0.15 |
38.50 | 37.85 | 38.30 | 716 |
| 06 Feb 23 |
38.20000 -0.35 |
38.75 | 37.65 | 38.75 | 1,915 |
| 03 Feb 23 |
38.55000 +0.25 |
38.70 | 38.20 | 38.65 | 1,075 |
| 02 Feb 23 |
38.30000 +0.85 |
38.50 | 37.85 | 37.85 | 2,256 |
| 01 Feb 23 |
37.45000 +0.35 |
37.50 | 37.10 | 37.35 | 1,658 |
| 31 Jan 23 |
37.10000 -0.30 |
37.35 | 36.50 | 37.35 | 3,064 |
| 30 Jan 23 |
37.40000 +0.20 |
37.55 | 36.95 | 37.00 | 821 |
| 27 Jan 23 |
37.20000 -0.25 |
37.75 | 37.10 | 37.50 | 1,101 |
| 26 Jan 23 |
37.45000 +0.05 |
37.75 | 37.25 | 37.40 | 162 |
| 25 Jan 23 |
37.40000 -0.20 |
37.75 | 37.15 | 37.60 | 1,657 |
| 24 Jan 23 |
37.60000 -0.40 |
38.30 | 37.60 | 38.30 | 1,497 |
| 23 Jan 23 |
38.00000 +1.05 |
38.45 | 37.40 | 37.40 | 2,362 |
| 20 Jan 23 |
36.95000 -0.35 |
37.30 | 36.65 | 37.05 | 1,920 |
| 19 Jan 23 |
37.30000 +0.00 |
37.45 | 37.05 | 37.25 | 3,211 |
| 18 Jan 23 |
37.30000 +0.05 |
37.30 | 36.25 | 37.30 | 5,509 |
| 17 Jan 23 |
37.25000 +0.75 |
37.85 | 36.50 | 36.50 | 3,641 |
| 16 Jan 23 |
36.50000 -0.10 |
37.05 | 36.50 | 36.70 | 863 |
| 13 Jan 23 |
36.60000 -0.30 |
36.60 | 36.05 | 36.55 | 3,610 |
| 12 Jan 23 |
36.90000 -0.05 |
36.95 | 36.15 | 36.60 | 2,082 |
| 11 Jan 23 |
36.95000 -0.90 |
37.30 | 35.55 | 37.30 | 5,930 |
| 10 Jan 23 |
37.85000 -0.60 |
38.50 | 37.70 | 38.45 | 1,654 |
| 09 Jan 23 |
38.45000 +1.15 |
38.70 | 37.70 | 37.70 | 2,448 |
| 06 Jan 23 |
37.30000 +0.00 |
37.95 | 36.80 | 37.50 | 2,796 |
| 05 Jan 23 |
37.30000 +0.10 |
37.40 | 36.80 | 37.20 | 2,381 |
| 04 Jan 23 |
37.20000 +0.15 |
37.50 | 37.05 | 37.40 | 545 |
| 03 Jan 23 |
37.05000 +0.65 |
37.70 | 36.50 | 36.50 | 1,426 |
| 02 Jan 23 |
36.40000 +0.10 |
36.75 | 36.25 | 36.55 | 915 |
| 30 Dec 22 |
36.30000 -0.45 |
36.90 | 35.35 | 36.90 | 3,738 |
| 29 Dec 22 |
36.75000 +0.95 |
37.00 | 34.85 | 35.55 | 4,524 |
| 28 Dec 22 |
35.80000 -0.20 |
35.80 | 35.60 | 35.75 | 93 |
| 27 Dec 22 |
36.00000 +0.05 |
36.25 | 35.80 | 36.05 | 1,039 |
| 23 Dec 22 |
35.95000 +1.50 |
36.30 | 34.45 | 34.45 | 3,700 |
| 22 Dec 22 |
34.45000 +0.10 |
34.45 | 34.10 | 34.10 | 489 |
| 21 Dec 22 |
34.35000 +0.05 |
34.75 | 34.10 | 34.75 | 1,213 |
| 20 Dec 22 |
34.30000 -0.20 |
34.60 | 33.80 | 34.30 | 5,478 |
| 19 Dec 22 |
34.50000 +0.10 |
34.60 | 34.05 | 34.45 | 1,919 |
| 16 Dec 22 |
34.40000 +0.40 |
34.45 | 34.10 | 34.25 | 3,320 |
| 15 Dec 22 |
34.00000 -0.90 |
34.95 | 33.70 | 34.95 | 5,391 |
| 14 Dec 22 |
34.90000 -0.45 |
35.95 | 34.90 | 35.50 | 3,723 |
| 13 Dec 22 |
35.35000 -0.95 |
36.80 | 35.25 | 36.40 | 17,622 |
| 12 Dec 22 |
36.30000 -1.15 |
37.70 | 36.30 | 37.70 | 2,323 |
| 09 Dec 22 |
37.45000 -0.35 |
37.95 | 37.45 | 37.95 | 794 |
| 08 Dec 22 |
37.80000 -0.80 |
38.75 | 37.80 | 38.75 | 1,066 |
| 07 Dec 22 |
38.60000 -0.15 |
38.75 | 38.40 | 38.75 | 1,901 |
| 06 Dec 22 |
38.75000 -0.65 |
38.75 | 38.55 | 38.55 | 161 |
| 05 Dec 22 |
39.40000 -0.10 |
39.60 | 39.15 | 39.60 | 1,662 |
| 02 Dec 22 |
39.50000 +0.65 |
39.70 | 38.40 | 38.40 | 2,773 |
| 01 Dec 22 |
38.85000 +0.45 |
38.95 | 38.50 | 38.50 | 2,344 |
| 30 Nov 22 |
38.40000 -0.20 |
38.75 | 38.40 | 38.50 | 1,835 |
| 29 Nov 22 |
38.60000 -0.20 |
38.70 | 38.50 | 38.70 | 457 |
| 28 Nov 22 |
38.80000 +0.05 |
38.85 | 38.50 | 38.55 | 1,038 |
| 25 Nov 22 |
38.75000 -0.25 |
39.20 | 38.50 | 38.55 | 1,267 |
| 24 Nov 22 |
39.00000 +1.00 |
39.00 | 37.75 | 38.40 | 1,577 |
| 23 Nov 22 |
38.00000 +0.30 |
38.00 | 37.15 | 37.15 | 519 |
| 22 Nov 22 |
37.70000 +1.50 |
37.70 | 36.75 | 36.75 | 5,618 |
| 21 Nov 22 |
36.20000 -0.60 |
36.70 | 36.20 | 36.60 | 1,778 |
| 18 Nov 22 |
36.80000 +0.15 |
36.90 | 36.55 | 36.85 | 507 |
| 17 Nov 22 |
36.65000 -0.05 |
36.65 | 36.65 | 36.65 | 85 |
| 16 Nov 22 |
36.70000 +0.00 |
37.05 | 36.30 | 37.05 | 1,667 |
| 15 Nov 22 |
36.70000 -0.25 |
37.20 | 36.70 | 37.20 | 880 |
| 14 Nov 22 |
36.95000 -0.25 |
37.20 | 36.60 | 37.20 | 9,223 |
| 11 Nov 22 |
37.20000 +0.15 |
37.20 | 36.70 | 37.10 | 6,639 |
| 10 Nov 22 |
37.05000 +0.25 |
37.10 | 36.25 | 36.90 | 1,056 |
| 09 Nov 22 |
36.80000 +0.25 |
36.85 | 36.20 | 36.25 | 473 |
| 08 Nov 22 |
36.55000 +0.05 |
36.90 | 36.20 | 36.45 | 545 |
| 07 Nov 22 |
36.50000 +0.40 |
36.65 | 36.00 | 36.65 | 1,104 |
| 04 Nov 22 |
36.10000 -0.50 |
36.65 | 36.10 | 36.65 | 411 |
| 03 Nov 22 |
36.60000 +0.00 |
36.60 | 36.25 | 36.50 | 136 |
| 02 Nov 22 |
36.60000 +0.20 |
37.00 | 36.40 | 36.40 | 271 |
| 01 Nov 22 |
36.40000 -0.15 |
37.05 | 36.00 | 37.05 | 2,895 |
| 31 Oct 22 |
36.55000 +0.25 |
37.00 | 36.35 | 36.90 | 2,029 |
| 28 Oct 22 |
36.30000 -0.10 |
36.75 | 36.10 | 36.10 | 195 |
| 27 Oct 22 |
36.40000 -0.85 |
37.05 | 36.25 | 37.00 | 331 |
| 26 Oct 22 |
37.25000 +0.25 |
37.55 | 37.00 | 37.35 | 557 |
| 25 Oct 22 |
37.00000 +0.65 |
37.20 | 36.50 | 36.80 | 357 |
| 24 Oct 22 |
36.35000 +0.55 |
37.00 | 36.25 | 36.35 | 927 |
| 21 Oct 22 |
35.80000 -0.10 |
35.80 | 35.80 | 35.80 | 83 |
| 20 Oct 22 |
35.90000 -0.40 |
36.70 | 35.90 | 36.25 | 904 |
| 19 Oct 22 |
36.30000 -0.55 |
36.70 | 36.30 | 36.30 | 900 |
| 18 Oct 22 |
36.85000 +0.65 |
37.45 | 35.95 | 36.65 | 3,909 |
| 17 Oct 22 |
36.20000 -1.25 |
36.50 | 35.90 | 36.00 | 3,019 |
| 14 Oct 22 |
37.45000 -0.15 |
37.70 | 37.45 | 37.70 | 680 |
| 13 Oct 22 |
37.60000 +0.45 |
38.15 | 36.95 | 37.70 | 2,141 |
| 12 Oct 22 |
37.15000 -0.50 |
37.80 | 37.15 | 37.15 | 1,201 |
| 11 Oct 22 |
37.65000 +1.05 |
37.65 | 36.50 | 36.95 | 1,297 |
| 10 Oct 22 |
36.60000 -0.70 |
37.80 | 36.60 | 37.00 | 661 |
| 07 Oct 22 |
37.30000 -1.35 |
38.25 | 37.30 | 38.25 | 903 |
| 06 Oct 22 |
38.65000 +0.95 |
38.65 | 37.20 | 37.20 | 3,108 |
| 05 Oct 22 |
37.70000 +0.10 |
37.70 | 37.50 | 37.55 | 111 |
| 04 Oct 22 |
37.60000 -0.40 |
38.20 | 37.50 | 38.00 | 769 |
| 03 Oct 22 |
38.00000 +0.35 |
38.00 | 37.20 | 37.95 | 872 |
| 30 Sep 22 |
37.65000 -0.30 |
38.25 | 37.65 | 38.00 | 1,889 |
| 29 Sep 22 |
37.95000 +0.30 |
38.00 | 37.35 | 37.60 | 602 |
| 28 Sep 22 |
37.65000 -0.85 |
38.10 | 37.40 | 38.10 | 445 |
| 27 Sep 22 |
38.50000 +0.50 |
38.50 | 37.60 | 38.15 | 128 |
| 26 Sep 22 |
38.00000 -0.70 |
38.70 | 38.00 | 38.45 | 1,582 |
| 23 Sep 22 |
38.70000 -0.10 |
39.25 | 38.20 | 38.70 | 4,076 |
| 22 Sep 22 |
38.80000 +1.05 |
38.80 | 37.70 | 38.40 | 668 |
| 21 Sep 22 |
37.75000 -0.50 |
38.60 | 37.75 | 38.20 | 1,902 |
| 20 Sep 22 |
38.25000 -0.25 |
38.40 | 37.80 | 38.40 | 1,510 |
| 19 Sep 22 |
38.50000 +1.15 |
38.50 | 36.50 | 37.75 | 1,160 |
| 16 Sep 22 |
37.35000 -1.80 |
39.15 | 37.35 | 39.05 | 2,346 |
| 15 Sep 22 |
39.15000 +0.15 |
39.70 | 39.15 | 39.60 | 79 |
| 14 Sep 22 |
39.00000 -1.00 |
39.90 | 39.00 | 39.90 | 166 |
| 13 Sep 22 |
40.00000 -0.40 |
40.80 | 39.80 | 40.50 | 595 |
| 12 Sep 22 |
40.40000 +1.00 |
40.40 | 39.10 | 39.10 | 847 |
| 09 Sep 22 |
39.40000 -0.10 |
39.60 | 39.00 | 39.00 | 336 |
| 08 Sep 22 |
39.50000 +0.20 |
39.50 | 38.70 | 39.25 | 49 |
| 07 Sep 22 |
39.30000 +0.00 |
39.40 | 38.70 | 39.25 | 1,503 |
| 06 Sep 22 |
39.30000 +0.00 |
39.80 | 39.15 | 39.20 | 221 |
| 05 Sep 22 |
39.30000 -0.05 |
39.50 | 38.75 | 39.00 | 1,225 |
| 02 Sep 22 |
39.35000 -0.65 |
40.00 | 38.10 | 40.00 | 2,968 |
| 01 Sep 22 |
40.00000 -0.25 |
40.00 | 39.00 | 39.95 | 2,206 |
| 31 Aug 22 |
40.25000 -0.75 |
41.50 | 40.20 | 41.50 | 3,186 |
| 30 Aug 22 |
41.00000 -0.95 |
42.50 | 40.20 | 42.50 | 10,056 |
| 29 Aug 22 |
41.95000 -1.35 |
43.00 | 41.40 | 42.95 | 3,681 |
| 26 Aug 22 |
43.30000 -0.70 |
44.35 | 43.00 | 44.00 | 1,454 |
| 25 Aug 22 |
44.00000 +0.35 |
44.10 | 43.50 | 43.50 | 119 |
| 24 Aug 22 |
43.65000 -0.35 |
44.55 | 43.60 | 44.20 | 2,113 |
| 23 Aug 22 |
44.00000 -0.50 |
44.30 | 43.60 | 43.65 | 648 |
| 22 Aug 22 |
44.50000 +0.55 |
44.60 | 44.00 | 44.00 | 282 |
| 19 Aug 22 |
43.95000 +0.65 |
44.20 | 42.85 | 42.85 | 1,083 |
| 18 Aug 22 |
43.30000 -0.90 |
44.20 | 43.25 | 43.45 | 464 |
| 17 Aug 22 |
44.20000 -0.35 |
44.65 | 43.80 | 44.55 | 984 |
| 16 Aug 22 |
44.55000 +0.15 |
44.55 | 43.85 | 44.00 | 532 |
| 15 Aug 22 |
44.40000 +0.15 |
44.65 | 44.00 | 44.65 | 836 |
| 12 Aug 22 |
44.25000 -0.05 |
44.30 | 44.00 | 44.30 | 838 |
| 11 Aug 22 |
44.30000 -0.40 |
44.40 | 44.00 | 44.00 | 1,090 |
| 10 Aug 22 |
44.70000 +0.80 |
44.85 | 43.30 | 43.85 | 2,193 |
| 09 Aug 22 |
43.90000 +0.10 |
44.15 | 43.50 | 44.15 | 1,219 |
| 08 Aug 22 |
43.80000 -0.45 |
44.30 | 43.75 | 43.75 | 294 |
| 05 Aug 22 |
44.25000 +0.65 |
44.30 | 43.70 | 43.70 | 545 |
| 04 Aug 22 |
43.60000 -0.10 |
44.25 | 43.50 | 43.55 | 671 |
| 03 Aug 22 |
43.70000 -0.60 |
44.25 | 43.55 | 43.80 | 1,530 |
| 02 Aug 22 |
44.30000 +0.00 |
44.35 | 43.55 | 44.25 | 2,067 |
| 01 Aug 22 |
44.30000 -0.20 |
45.30 | 43.70 | 44.50 | 12,956 |
| 29 Jul 22 |
44.50000 +0.00 |
45.45 | 44.50 | 45.00 | 2,481 |
| 28 Jul 22 |
44.50000 +0.70 |
45.40 | 43.80 | 43.80 | 1,326 |
| 27 Jul 22 |
43.80000 +0.00 |
44.20 | 43.45 | 44.20 | 1,294 |
| 26 Jul 22 |
43.80000 +0.00 |
43.80 | 42.50 | 43.10 | 4,285 |
| 25 Jul 22 |
43.80000 +0.25 |
44.25 | 43.00 | 43.60 | 3,980 |
| 22 Jul 22 |
43.55000 +0.75 |
43.70 | 42.15 | 42.15 | 1,639 |
| 21 Jul 22 |
42.80000 +0.35 |
42.80 | 41.80 | 41.80 | 905 |
| 20 Jul 22 |
42.45000 +1.15 |
42.75 | 41.45 | 41.70 | 1,023 |
| 19 Jul 22 |
41.30000 +0.35 |
41.30 | 41.05 | 41.05 | 247 |
| 18 Jul 22 |
40.95000 -0.35 |
41.70 | 40.90 | 41.00 | 1,212 |
| 15 Jul 22 |
41.30000 +0.00 |
41.40 | 38.80 | 40.55 | 6,401 |
| 14 Jul 22 |
41.30000 +0.35 |
42.00 | 41.05 | 41.45 | 605 |
| 13 Jul 22 |
40.95000 -0.05 |
41.80 | 40.95 | 41.50 | 140 |
| 12 Jul 22 |
41.00000 -0.10 |
41.40 | 40.80 | 40.85 | 722 |
| 11 Jul 22 |
41.10000 +0.10 |
41.80 | 41.00 | 41.00 | 728 |
| 08 Jul 22 |
41.00000 -0.60 |
41.65 | 40.10 | 41.65 | 3,788 |
| 07 Jul 22 |
41.60000 +0.10 |
42.50 | 41.60 | 42.20 | 2,157 |
| 06 Jul 22 |
41.50000 +0.30 |
41.85 | 40.70 | 41.50 | 945 |
| 05 Jul 22 |
41.20000 -1.30 |
42.25 | 40.65 | 42.25 | 1,561 |
| 04 Jul 22 |
42.50000 +1.90 |
43.15 | 40.55 | 41.35 | 1,558 |
| 01 Jul 22 |
40.60000 -1.65 |
42.40 | 40.60 | 42.40 | 4,471 |
| 30 Jun 22 |
42.25000 -0.25 |
43.00 | 41.30 | 43.00 | 2,889 |
| 29 Jun 22 |
42.50000 -0.40 |
42.75 | 42.15 | 42.50 | 215 |
| 28 Jun 22 |
42.90000 +0.50 |
43.50 | 42.50 | 42.80 | 1,103 |
| 27 Jun 22 |
42.40000 +0.30 |
43.15 | 41.75 | 42.10 | 1,412 |
| 24 Jun 22 |
42.10000 +0.60 |
42.60 | 41.80 | 42.20 | 624 |
| 23 Jun 22 |
41.50000 +1.15 |
41.50 | 40.10 | 40.10 | 1,136 |
| 22 Jun 22 |
40.35000 +0.20 |
40.80 | 39.80 | 40.15 | 1,673 |
| 21 Jun 22 |
40.15000 +0.50 |
40.25 | 39.20 | 39.30 | 1,766 |
| 20 Jun 22 |
39.65000 +0.05 |
39.70 | 38.95 | 39.20 | 1,883 |
| 17 Jun 22 |
39.60000 -0.20 |
41.10 | 39.60 | 40.35 | 14,537 |
| 16 Jun 22 |
39.80000 -0.85 |
40.35 | 39.60 | 40.35 | 1,792 |
| 15 Jun 22 |
40.65000 +0.05 |
41.30 | 40.00 | 41.30 | 2,217 |
| 14 Jun 22 |
40.60000 -1.25 |
41.20 | 40.45 | 41.20 | 1,661 |
| 13 Jun 22 |
41.85000 -0.25 |
42.00 | 41.10 | 42.00 | 1,304 |
| 10 Jun 22 |
42.10000 -1.30 |
43.00 | 42.10 | 43.00 | 577 |
| 09 Jun 22 |
43.40000 -0.20 |
43.90 | 42.85 | 43.60 | 2,585 |
| 08 Jun 22 |
43.60000 -0.10 |
43.60 | 43.10 | 43.30 | 1,295 |
| 07 Jun 22 |
43.70000 +1.30 |
44.00 | 42.65 | 43.05 | 2,319 |
| 06 Jun 22 |
42.40000 -0.15 |
42.90 | 42.35 | 42.90 | 1,071 |
| 03 Jun 22 |
42.55000 -1.00 |
43.55 | 42.35 | 43.55 | 1,722 |
| 02 Jun 22 |
43.55000 +0.90 |
43.55 | 42.35 | 43.40 | 1,823 |
| 01 Jun 22 |
42.65000 +0.85 |
43.50 | 42.05 | 42.05 | 2,716 |
| 31 May 22 |
41.80000 -3.95 |
45.65 | 41.80 | 45.65 | 25,061 |
| 30 May 22 |
45.75000 -0.10 |
46.95 | 45.75 | 46.95 | 2,570 |
| 27 May 22 |
45.85000 +2.40 |
46.60 | 43.40 | 43.40 | 6,699 |
| 26 May 22 |
43.45000 +0.30 |
43.50 | 43.15 | 43.50 | 679 |
| 25 May 22 |
43.15000 +0.80 |
43.15 | 42.20 | 42.30 | 3,392 |
| 24 May 22 |
42.35000 +0.75 |
42.55 | 41.90 | 42.00 | 561 |
| 23 May 22 |
41.60000 +0.00 |
42.60 | 41.40 | 42.25 | 4,357 |
| 20 May 22 |
41.60000 -0.45 |
42.20 | 41.60 | 42.05 | 476 |
| 19 May 22 |
42.05000 -0.30 |
42.45 | 41.55 | 41.85 | 2,216 |
| 18 May 22 |
42.35000 -0.15 |
42.60 | 42.20 | 42.50 | 1,559 |
| 17 May 22 |
42.50000 -0.60 |
43.15 | 42.35 | 43.00 | 4,109 |
| 16 May 22 |
43.10000 -0.20 |
43.85 | 43.05 | 43.85 | 552 |
| 13 May 22 |
43.30000 +1.25 |
43.65 | 42.70 | 43.00 | 2,702 |
| 12 May 22 |
42.05000 +0.40 |
42.55 | 41.50 | 42.50 | 2,659 |
| 11 May 22 |
41.65000 +0.25 |
41.75 | 40.95 | 41.00 | 4,061 |
| 10 May 22 |
41.40000 +0.55 |
41.45 | 40.25 | 40.25 | 1,394 |
| 09 May 22 |
40.85000 -1.75 |
42.50 | 40.70 | 42.50 | 10,521 |
| 06 May 22 |
42.60000 +0.00 |
42.85 | 41.90 | 42.30 | 2,796 |
| 05 May 22 |
42.60000 -0.05 |
43.15 | 42.25 | 43.15 | 2,901 |
| 04 May 22 |
42.65000 -0.40 |
43.45 | 42.30 | 43.15 | 5,068 |
| 03 May 22 |
43.05000 -1.20 |
44.20 | 42.80 | 43.60 | 3,453 |
| 02 May 22 |
44.25000 +0.65 |
44.35 | 43.45 | 43.95 | 1,657 |
| 29 Apr 22 |
43.60000 -0.40 |
44.20 | 43.40 | 44.10 | 2,201 |
| 28 Apr 22 |
44.00000 -0.55 |
44.50 | 43.50 | 44.50 | 1,867 |
| 27 Apr 22 |
44.55000 +0.30 |
44.55 | 43.55 | 44.55 | 8,947 |
| 26 Apr 22 |
44.25000 +0.35 |
44.90 | 43.90 | 43.90 | 6,237 |
| 25 Apr 22 |
43.90000 -0.45 |
44.40 | 43.40 | 44.20 | 4,681 |
| 22 Apr 22 |
44.35000 -0.15 |
44.95 | 44.10 | 44.50 | 4,463 |
| 21 Apr 22 |
44.50000 +0.70 |
44.60 | 43.85 | 44.50 | 2,825 |
| 20 Apr 22 |
43.80000 +1.10 |
44.75 | 42.90 | 42.90 | 10,069 |
| 19 Apr 22 |
42.70000 +0.20 |
42.90 | 42.10 | 42.50 | 4,911 |
| 14 Apr 22 |
42.50000 -4.30 |
45.00 | 42.10 | 44.45 | 34,842 |
| 13 Apr 22 |
46.80000 -0.85 |
47.65 | 46.25 | 47.65 | 4,059 |
| 12 Apr 22 |
47.65000 -1.15 |
48.85 | 47.65 | 48.85 | 2,078 |
| 11 Apr 22 |
48.80000 -0.50 |
49.35 | 48.10 | 49.30 | 4,151 |
| 08 Apr 22 |
49.30000 +0.05 |
50.90 | 48.90 | 49.00 | 1,992 |
| 07 Apr 22 |
49.25000 +0.30 |
49.45 | 48.40 | 49.20 | 2,458 |
| 06 Apr 22 |
48.95000 -0.75 |
49.40 | 48.10 | 49.40 | 1,236 |
| 05 Apr 22 |
49.70000 +0.10 |
50.20 | 48.75 | 50.10 | 5,203 |
| 04 Apr 22 |
49.60000 +1.10 |
49.65 | 48.55 | 49.00 | 2,843 |
| 01 Apr 22 |
48.50000 -0.35 |
49.50 | 48.50 | 49.50 | 717 |
| 31 Mar 22 |
48.85000 -0.85 |
50.30 | 48.35 | 49.55 | 3,205 |
| 30 Mar 22 |
49.70000 -0.10 |
50.10 | 48.75 | 48.75 | 7,575 |
| 29 Mar 22 |
49.80000 +2.50 |
49.80 | 47.65 | 48.00 | 7,895 |
| 28 Mar 22 |
47.30000 -1.00 |
48.30 | 46.80 | 48.30 | 5,494 |
| 25 Mar 22 |
48.30000 +0.80 |
48.30 | 47.20 | 48.30 | 7,952 |
| 24 Mar 22 |
47.50000 -0.25 |
47.70 | 47.00 | 47.55 | 4,284 |
| 23 Mar 22 |
47.75000 -0.35 |
48.30 | 47.00 | 48.30 | 3,801 |
| 22 Mar 22 |
48.10000 -0.50 |
48.60 | 47.70 | 48.45 | 2,409 |
| 21 Mar 22 |
48.60000 -0.55 |
48.90 | 47.40 | 48.50 | 3,550 |
| 18 Mar 22 |
49.15000 +1.45 |
49.15 | 46.75 | 47.00 | 6,061 |
| 17 Mar 22 |
47.70000 +0.20 |
49.05 | 47.05 | 47.30 | 5,673 |
| 16 Mar 22 |
47.50000 +2.00 |
47.95 | 46.00 | 46.40 | 4,545 |
| 15 Mar 22 |
45.50000 -0.65 |
46.10 | 44.95 | 46.10 | 2,039 |
| 14 Mar 22 |
46.15000 +0.85 |
46.55 | 44.70 | 44.70 | 4,421 |
| 11 Mar 22 |
45.30000 +0.10 |
45.95 | 44.80 | 45.00 | 15,706 |
| 10 Mar 22 |
45.20000 -1.50 |
46.80 | 45.05 | 46.80 | 4,605 |
| 09 Mar 22 |
46.70000 +1.40 |
47.10 | 45.75 | 46.30 | 6,265 |
| 08 Mar 22 |
45.30000 -0.25 |
46.30 | 44.60 | 45.85 | 5,364 |
| 07 Mar 22 |
45.55000 +0.15 |
45.90 | 43.50 | 44.30 | 8,222 |
| 04 Mar 22 |
45.40000 -1.10 |
47.10 | 45.10 | 46.80 | 3,721 |
| 03 Mar 22 |
46.50000 -2.10 |
48.60 | 46.50 | 48.60 | 5,217 |
| 02 Mar 22 |
48.60000 +0.75 |
49.55 | 47.40 | 47.85 | 5,200 |
| 01 Mar 22 |
47.85000 +0.45 |
48.10 | 47.00 | 47.90 | 1,424 |
| 28 Feb 22 |
47.40000 +0.70 |
47.60 | 45.60 | 46.35 | 3,087 |
| 25 Feb 22 |
46.70000 +1.45 |
47.55 | 45.00 | 47.55 | 1,724 |
| 24 Feb 22 |
45.25000 -0.10 |
45.75 | 43.65 | 44.80 | 2,772 |
| 23 Feb 22 |
45.35000 +0.15 |
45.60 | 44.90 | 45.10 | 2,359 |
| 22 Feb 22 |
45.20000 -0.80 |
45.90 | 45.00 | 45.00 | 4,777 |
| 21 Feb 22 |
46.00000 -1.65 |
47.50 | 45.35 | 47.50 | 5,740 |
| 18 Feb 22 |
47.65000 -0.35 |
48.90 | 46.75 | 48.60 | 5,796 |
| 17 Feb 22 |
48.00000 -1.50 |
49.30 | 48.00 | 49.30 | 2,656 |
| 16 Feb 22 |
49.50000 +0.85 |
49.50 | 48.55 | 49.00 | 3,590 |
| 15 Feb 22 |
48.65000 +1.20 |
49.20 | 47.80 | 47.90 | 1,224 |
| 14 Feb 22 |
47.45000 -1.50 |
48.70 | 47.25 | 48.70 | 2,727 |
| 11 Feb 22 |
48.95000 +0.15 |
49.35 | 48.50 | 48.60 | 7,519 |
| 10 Feb 22 |
48.80000 -0.20 |
49.00 | 48.55 | 48.95 | 840 |
| 09 Feb 22 |
49.00000 +0.85 |
49.30 | 48.35 | 48.90 | 1,933 |
| 08 Feb 22 |
48.15000 -1.25 |
50.00 | 48.00 | 50.00 | 10,502 |
| 07 Feb 22 |
49.40000 +0.00 |
49.65 | 48.75 | 49.10 | 4,559 |
| 04 Feb 22 |
49.40000 +0.45 |
49.40 | 48.35 | 49.25 | 2,939 |
| 03 Feb 22 |
48.95000 +0.50 |
49.15 | 48.20 | 48.25 | 3,611 |
| 02 Feb 22 |
48.45000 -0.65 |
49.00 | 48.25 | 49.00 | 5,681 |
| 01 Feb 22 |
49.10000 +0.10 |
49.40 | 48.80 | 49.00 | 6,209 |
| 31 Jan 22 |
49.00000 +0.15 |
49.95 | 48.60 | 48.75 | 4,242 |
| 28 Jan 22 |
48.85000 -0.15 |
49.70 | 48.70 | 49.00 | 5,483 |
| 27 Jan 22 |
49.00000 +0.80 |
49.25 | 48.65 | 49.25 | 2,040 |
| 26 Jan 22 |
48.20000 +0.65 |
48.55 | 47.00 | 47.00 | 993 |
| 25 Jan 22 |
47.55000 +0.05 |
47.85 | 46.90 | 47.10 | 1,148 |
| 24 Jan 22 |
47.50000 -2.35 |
50.10 | 46.95 | 50.10 | 10,449 |
| 21 Jan 22 |
49.85000 -0.25 |
50.10 | 48.60 | 49.10 | 5,837 |
| 20 Jan 22 |
50.10000 +0.00 |
50.10 | 49.45 | 49.50 | 1,010 |
| 19 Jan 22 |
50.10000 -0.10 |
50.20 | 49.50 | 50.20 | 2,275 |
| 18 Jan 22 |
50.20000 -0.80 |
50.50 | 49.50 | 50.50 | 11,002 |
| 17 Jan 22 |
51.00000 +0.00 |
51.00 | 50.50 | 50.50 | 9,073 |
| 14 Jan 22 |
51.00000 +0.40 |
51.70 | 50.70 | 51.00 | 17,031 |
| 13 Jan 22 |
50.60000 -0.60 |
51.40 | 50.60 | 51.20 | 1,128 |
| 12 Jan 22 |
51.20000 +0.10 |
51.30 | 50.50 | 51.30 | 2,259 |
| 11 Jan 22 |
51.10000 -1.70 |
53.20 | 50.70 | 53.20 | 5,309 |
| 10 Jan 22 |
52.80000 +0.30 |
53.10 | 51.50 | 53.10 | 1,305 |
| 07 Jan 22 |
52.50000 -1.60 |
54.00 | 51.60 | 54.00 | 4,379 |
| 06 Jan 22 |
54.10000 +0.10 |
54.10 | 53.50 | 54.00 | 1,594 |
| 05 Jan 22 |
54.00000 -0.20 |
54.50 | 53.70 | 54.40 | 2,325 |
| 04 Jan 22 |
54.20000 +0.10 |
54.40 | 53.50 | 53.50 | 2,137 |
| 03 Jan 22 |
54.10000 +0.00 |
54.70 | 53.50 | 54.70 | 2,049 |
| 30 Dec 21 |
54.10000 -0.50 |
54.40 | 53.70 | 54.40 | 2,733 |
| 29 Dec 21 |
54.60000 +0.10 |
54.90 | 53.60 | 54.80 | 2,167 |
| 28 Dec 21 |
54.50000 +0.10 |
55.80 | 54.20 | 54.50 | 3,292 |
| 27 Dec 21 |
54.40000 +0.70 |
54.40 | 53.40 | 54.10 | 3,279 |
| 23 Dec 21 |
53.70000 +0.10 |
54.50 | 52.90 | 53.80 | 6,853 |
| 22 Dec 21 |
53.60000 +1.00 |
53.60 | 52.60 | 52.70 | 1,146 |
| 21 Dec 21 |
52.60000 +1.10 |
52.60 | 51.50 | 51.90 | 7,398 |
| 20 Dec 21 |
51.50000 -1.40 |
52.40 | 51.50 | 52.40 | 11,179 |
| 17 Dec 21 |
52.90000 -0.10 |
53.10 | 52.40 | 52.40 | 6,105 |
| 16 Dec 21 |
53.00000 +0.30 |
53.30 | 52.50 | 52.90 | 3,536 |
| 15 Dec 21 |
52.70000 -0.10 |
52.80 | 52.50 | 52.50 | 1,391 |
| 14 Dec 21 |
52.80000 -0.20 |
53.30 | 52.50 | 52.80 | 6,608 |
| 13 Dec 21 |
53.00000 +0.80 |
53.20 | 52.20 | 52.20 | 7,619 |
| 10 Dec 21 |
52.20000 +0.20 |
52.70 | 52.00 | 52.60 | 1,182 |
| 09 Dec 21 |
52.00000 -0.20 |
52.70 | 52.00 | 52.00 | 2,319 |
| 08 Dec 21 |
52.20000 -0.20 |
52.80 | 52.10 | 52.70 | 1,579 |
| 07 Dec 21 |
52.40000 +0.20 |
53.00 | 52.00 | 52.50 | 3,191 |
| 06 Dec 21 |
52.20000 -0.30 |
52.60 | 51.30 | 52.60 | 7,226 |
| 03 Dec 21 |
52.50000 +1.00 |
53.00 | 51.70 | 53.00 | 4,775 |
| 02 Dec 21 |
51.50000 -1.40 |
53.00 | 51.50 | 51.80 | 11,648 |
| 01 Dec 21 |
52.90000 +1.00 |
53.30 | 51.80 | 52.40 | 7,604 |
| 30 Nov 21 |
51.90000 +0.80 |
52.20 | 50.30 | 50.30 | 14,415 |
| 29 Nov 21 |
51.10000 +0.10 |
52.40 | 50.80 | 52.20 | 6,335 |
| 26 Nov 21 |
51.00000 +1.30 |
52.50 | 49.50 | 49.55 | 14,383 |
| 25 Nov 21 |
49.70000 -2.50 |
52.20 | 49.50 | 52.20 | 17,358 |
| 24 Nov 21 |
52.20000 -8.70 |
53.50 | 51.00 | 52.00 | 29,221 |
| 23 Nov 21 |
60.90000 -1.40 |
62.10 | 60.10 | 62.10 | 3,523 |
| 22 Nov 21 |
62.30000 -1.30 |
63.90 | 62.30 | 63.90 | 1,840 |
| 19 Nov 21 |
63.60000 +1.30 |
64.30 | 62.30 | 62.50 | 5,478 |
| 18 Nov 21 |
62.30000 -0.20 |
63.10 | 62.10 | 63.00 | 4,653 |
| 17 Nov 21 |
62.50000 -0.80 |
63.60 | 62.50 | 63.40 | 2,554 |
| 16 Nov 21 |
63.30000 -0.30 |
63.80 | 63.30 | 63.40 | 902 |
| 15 Nov 21 |
63.60000 -0.10 |
63.70 | 63.10 | 63.60 | 776 |
| 12 Nov 21 |
63.70000 +1.30 |
63.70 | 62.80 | 62.80 | 3,756 |
| 11 Nov 21 |
62.40000 +0.80 |
62.40 | 61.10 | 61.30 | 1,932 |
| 10 Nov 21 |
61.60000 -0.30 |
62.60 | 61.20 | 62.00 | 2,006 |
| 09 Nov 21 |
61.90000 +0.10 |
62.20 | 61.30 | 61.70 | 1,975 |
| 08 Nov 21 |
61.80000 -0.30 |
62.50 | 61.10 | 62.50 | 2,024 |
| 05 Nov 21 |
62.10000 -0.30 |
63.70 | 62.00 | 62.50 | 6,128 |
| 04 Nov 21 |
62.40000 +1.00 |
62.80 | 61.50 | 61.60 | 3,523 |
| 03 Nov 21 |
61.40000 +0.10 |
61.60 | 59.60 | 61.60 | 9,056 |
| 02 Nov 21 |
61.30000 -2.60 |
64.00 | 61.00 | 63.90 | 40,357 |
| 01 Nov 21 |
63.90000 -0.60 |
64.60 | 63.90 | 64.50 | 2,359 |
| 29 Oct 21 |
64.50000 -0.10 |
65.30 | 64.50 | 65.10 | 609 |
| 28 Oct 21 |
64.60000 -0.20 |
65.10 | 63.90 | 64.80 | 3,980 |
| 27 Oct 21 |
64.80000 +0.00 |
64.90 | 64.00 | 64.80 | 1,344 |
| 26 Oct 21 |
64.80000 +0.20 |
65.50 | 64.50 | 65.00 | 2,532 |
| 25 Oct 21 |
64.60000 -0.40 |
65.00 | 64.00 | 64.50 | 1,927 |
| 22 Oct 21 |
65.00000 +1.00 |
65.00 | 63.90 | 64.00 | 2,676 |
| 21 Oct 21 |
64.00000 +0.00 |
64.80 | 63.40 | 63.80 | 8,447 |
| 20 Oct 21 |
64.00000 +0.00 |
64.00 | 63.80 | 63.90 | 2,217 |
| 19 Oct 21 |
64.00000 +0.00 |
65.00 | 63.60 | 64.00 | 14,266 |
| 18 Oct 21 |
64.00000 +0.00 |
64.20 | 63.50 | 64.00 | 2,140 |
| 15 Oct 21 |
64.00000 +0.40 |
65.00 | 63.60 | 64.10 | 9,411 |
| 14 Oct 21 |
63.60000 +0.20 |
63.80 | 63.30 | 63.40 | 4,992 |
| 13 Oct 21 |
63.40000 +0.10 |
63.50 | 62.70 | 62.80 | 11,532 |
| 12 Oct 21 |
63.30000 +0.40 |
63.30 | 62.50 | 62.50 | 3,106 |
| 11 Oct 21 |
62.90000 +0.00 |
63.00 | 61.50 | 62.30 | 1,844 |
| 08 Oct 21 |
62.90000 -0.40 |
63.80 | 62.60 | 62.80 | 4,918 |
| 07 Oct 21 |
63.30000 +0.30 |
63.70 | 62.70 | 63.00 | 3,023 |
| 06 Oct 21 |
63.00000 -0.80 |
63.90 | 62.20 | 63.80 | 4,267 |
| 05 Oct 21 |
63.80000 -1.50 |
65.40 | 63.00 | 65.20 | 5,487 |
| 04 Oct 21 |
65.30000 -0.80 |
66.30 | 65.30 | 66.30 | 1,026 |
| 01 Oct 21 |
66.10000 -1.00 |
67.80 | 65.70 | 67.40 | 1,337 |
| 30 Sep 21 |
67.10000 +1.80 |
69.70 | 65.30 | 65.50 | 9,581 |
| 29 Sep 21 |
65.30000 -1.70 |
66.90 | 65.30 | 66.90 | 4,054 |
| 28 Sep 21 |
67.00000 -0.40 |
67.90 | 66.40 | 67.90 | 4,027 |
| 27 Sep 21 |
67.40000 -0.20 |
68.60 | 66.30 | 67.60 | 17,917 |
| 24 Sep 21 |
67.60000 -1.40 |
68.80 | 67.40 | 68.30 | 3,296 |
| 23 Sep 21 |
69.00000 +0.80 |
70.50 | 69.00 | 69.00 | 1,755 |
| 22 Sep 21 |
68.20000 +0.70 |
68.70 | 67.40 | 67.70 | 1,252 |
| 21 Sep 21 |
67.50000 -0.10 |
68.40 | 67.00 | 67.80 | 1,664 |
| 20 Sep 21 |
67.60000 -1.60 |
68.70 | 66.90 | 68.70 | 6,179 |
| 17 Sep 21 |
69.20000 -0.30 |
71.60 | 69.20 | 70.70 | 2,911 |
| 16 Sep 21 |
69.50000 -0.40 |
70.30 | 69.50 | 70.20 | 829 |
| 15 Sep 21 |
69.90000 +0.20 |
70.30 | 69.20 | 70.10 | 1,167 |
| 14 Sep 21 |
69.70000 +0.00 |
70.30 | 69.20 | 69.90 | 846 |
| 13 Sep 21 |
69.70000 -1.10 |
71.30 | 69.50 | 70.60 | 834 |
| 10 Sep 21 |
70.80000 -0.50 |
71.30 | 70.70 | 71.00 | 240 |
| 09 Sep 21 |
71.30000 -1.20 |
72.40 | 70.90 | 72.20 | 699 |
| 08 Sep 21 |
72.50000 +0.30 |
72.50 | 71.50 | 72.20 | 1,102 |
| 07 Sep 21 |
72.20000 -0.20 |
72.70 | 72.00 | 72.00 | 1,872 |
| 06 Sep 21 |
72.40000 -0.30 |
72.90 | 71.80 | 72.90 | 218 |
| 03 Sep 21 |
72.70000 -1.30 |
73.30 | 72.10 | 73.20 | 1,826 |
| 02 Sep 21 |
74.00000 +1.60 |
74.00 | 72.30 | 72.50 | 3,597 |
| 01 Sep 21 |
72.40000 +0.50 |
73.00 | 71.80 | 72.90 | 609 |
| 31 Aug 21 |
71.90000 +0.40 |
73.30 | 71.50 | 71.60 | 1,314 |
| 30 Aug 21 |
71.50000 +0.40 |
72.30 | 71.00 | 71.20 | 1,909 |
| 27 Aug 21 |
71.10000 -2.50 |
73.20 | 69.60 | 73.20 | 7,066 |
| 26 Aug 21 |
73.60000 -0.50 |
74.20 | 73.20 | 73.80 | 1,693 |
| 25 Aug 21 |
74.10000 +0.50 |
74.40 | 73.40 | 73.60 | 1,022 |
| 24 Aug 21 |
73.60000 +0.00 |
74.40 | 73.60 | 74.00 | 1,708 |
| 23 Aug 21 |
73.60000 +1.10 |
73.60 | 72.50 | 72.70 | 850 |
| 20 Aug 21 |
72.50000 +0.00 |
73.40 | 72.50 | 73.40 | 354 |
| 19 Aug 21 |
72.50000 -0.60 |
73.40 | 72.50 | 73.10 | 5,349 |
| 18 Aug 21 |
73.10000 +0.20 |
73.70 | 73.00 | 73.50 | 2,486 |
| 17 Aug 21 |
72.90000 -0.80 |
73.70 | 72.70 | 72.80 | 972 |
| 16 Aug 21 |
73.70000 +0.50 |
74.50 | 72.40 | 73.70 | 1,908 |
| 13 Aug 21 |
73.20000 -2.30 |
75.20 | 73.20 | 74.70 | 800 |
| 12 Aug 21 |
75.50000 +0.70 |
75.80 | 74.80 | 74.80 | 3,045 |
| 11 Aug 21 |
74.80000 +0.30 |
75.50 | 74.50 | 74.80 | 1,250 |
| 10 Aug 21 |
74.50000 -1.10 |
76.30 | 73.70 | 75.50 | 4,185 |
| 09 Aug 21 |
75.60000 -0.70 |
76.10 | 75.20 | 75.80 | 897 |
| 06 Aug 21 |
76.30000 +1.80 |
76.30 | 74.10 | 74.10 | 2,806 |
| 05 Aug 21 |
74.50000 -0.10 |
74.90 | 73.70 | 73.70 | 1,463 |
| 04 Aug 21 |
74.60000 -1.00 |
75.90 | 74.20 | 75.90 | 1,086 |
| 03 Aug 21 |
75.60000 +1.80 |
75.60 | 73.60 | 73.80 | 3,053 |
| 02 Aug 21 |
73.80000 -1.40 |
75.30 | 73.60 | 75.30 | 1,400 |
| 30 Jul 21 |
75.20000 +0.60 |
75.40 | 74.10 | 74.10 | 2,179 |
| 29 Jul 21 |
74.60000 -1.10 |
75.00 | 73.40 | 75.00 | 3,762 |
| 28 Jul 21 |
75.70000 +0.70 |
75.80 | 74.50 | 75.00 | 1,777 |
| 27 Jul 21 |
75.00000 -1.00 |
75.70 | 74.60 | 75.70 | 1,280 |
| 26 Jul 21 |
76.00000 -1.60 |
77.90 | 74.30 | 77.90 | 2,476 |
| 23 Jul 21 |
77.60000 +3.00 |
77.60 | 75.60 | 75.60 | 2,946 |
| 22 Jul 21 |
74.60000 +1.20 |
74.80 | 73.70 | 73.80 | 1,593 |
| 21 Jul 21 |
73.40000 -0.20 |
73.90 | 72.80 | 73.90 | 6,101 |
| 20 Jul 21 |
73.60000 +0.40 |
73.80 | 73.00 | 73.80 | 6,351 |
| 19 Jul 21 |
73.20000 -0.20 |
73.70 | 73.10 | 73.30 | 1,851 |
| 16 Jul 21 |
73.40000 -0.10 |
74.40 | 73.40 | 74.40 | 5,774 |
| 15 Jul 21 |
73.50000 -3.50 |
75.50 | 72.10 | 75.50 | 11,515 |
| 14 Jul 21 |
77.00000 -0.20 |
77.30 | 76.80 | 77.00 | 468 |
| 13 Jul 21 |
77.20000 +0.40 |
77.90 | 76.80 | 76.90 | 1,211 |
| 12 Jul 21 |
76.80000 +0.00 |
78.20 | 76.20 | 76.50 | 1,993 |
| 09 Jul 21 |
76.80000 +1.90 |
76.80 | 74.60 | 74.60 | 1,905 |
| 08 Jul 21 |
74.90000 -3.70 |
78.70 | 74.20 | 78.00 | 5,420 |
| 07 Jul 21 |
78.60000 +0.10 |
78.80 | 77.90 | 78.10 | 2,843 |
| 06 Jul 21 |
78.50000 +0.30 |
78.50 | 78.00 | 78.30 | 1,854 |
| 05 Jul 21 |
78.20000 -0.30 |
78.50 | 77.70 | 78.50 | 807 |
| 02 Jul 21 |
78.50000 -0.40 |
78.90 | 78.00 | 78.40 | 1,571 |
| 01 Jul 21 |
78.90000 +0.50 |
78.90 | 77.30 | 77.90 | 8,673 |
| 30 Jun 21 |
78.40000 +0.40 |
78.40 | 77.90 | 78.00 | 2,919 |
| 29 Jun 21 |
78.00000 -0.80 |
78.60 | 78.00 | 78.10 | 3,664 |
| 28 Jun 21 |
78.80000 +0.80 |
78.80 | 77.40 | 78.00 | 3,295 |
| 25 Jun 21 |
78.00000 +1.50 |
78.20 | 76.50 | 76.50 | 5,790 |
| 24 Jun 21 |
76.50000 -0.20 |
77.10 | 76.10 | 76.10 | 3,746 |
| 23 Jun 21 |
76.70000 -0.10 |
77.60 | 75.60 | 76.30 | 4,907 |
| 22 Jun 21 |
76.80000 +2.80 |
77.50 | 74.70 | 75.50 | 6,986 |
| 21 Jun 21 |
74.00000 -0.10 |
74.20 | 71.70 | 73.30 | 5,087 |
| 18 Jun 21 |
74.10000 -0.40 |
75.30 | 74.10 | 74.60 | 9,095 |
| 17 Jun 21 |
74.50000 +0.50 |
74.50 | 74.00 | 74.00 | 3,405 |
| 16 Jun 21 |
74.00000 +0.40 |
74.50 | 73.60 | 73.90 | 11,119 |
| 15 Jun 21 |
73.60000 +1.50 |
73.90 | 72.80 | 72.90 | 2,050 |
| 14 Jun 21 |
72.10000 -0.60 |
73.00 | 71.50 | 72.10 | 2,874 |
| 11 Jun 21 |
72.70000 -1.10 |
73.60 | 72.70 | 73.30 | 1,713 |
| 10 Jun 21 |
73.80000 +1.80 |
73.80 | 72.60 | 72.60 | 1,092 |
| 09 Jun 21 |
72.00000 +0.60 |
72.20 | 71.70 | 71.70 | 1,288 |
| 08 Jun 21 |
71.40000 +0.30 |
71.60 | 69.20 | 71.10 | 7,076 |
| 07 Jun 21 |
71.10000 +0.00 |
71.60 | 70.40 | 71.50 | 5,450 |
| 04 Jun 21 |
71.10000 +0.40 |
71.60 | 70.90 | 71.00 | 2,402 |
| 03 Jun 21 |
70.70000 -2.90 |
73.30 | 70.00 | 72.50 | 4,067 |
| 02 Jun 21 |
73.60000 +0.80 |
73.90 | 72.60 | 72.70 | 1,678 |
| 01 Jun 21 |
72.80000 -0.70 |
74.40 | 72.80 | 74.20 | 1,141 |
| 31 May 21 |
73.50000 -0.70 |
74.60 | 73.30 | 74.60 | 1,298 |
| 28 May 21 |
74.20000 -0.20 |
74.30 | 73.70 | 74.00 | 4,596 |
| 27 May 21 |
74.40000 +0.40 |
74.90 | 74.00 | 74.10 | 9,478 |
| 26 May 21 |
74.00000 -0.90 |
74.80 | 74.00 | 74.50 | 1,283 |
| 25 May 21 |
74.90000 +0.70 |
75.50 | 74.70 | 74.90 | 1,542 |
| 21 May 21 |
74.20000 -0.80 |
75.50 | 74.20 | 74.50 | 2,595 |
| 20 May 21 |
75.00000 +1.20 |
76.40 | 74.10 | 74.90 | 3,578 |
| 19 May 21 |
73.80000 -0.50 |
74.90 | 73.20 | 74.70 | 4,580 |
| 18 May 21 |
74.30000 +0.30 |
74.90 | 73.60 | 74.00 | 935 |
| 17 May 21 |
74.00000 +1.00 |
74.40 | 73.00 | 73.00 | 7,741 |
| 14 May 21 |
73.00000 +2.00 |
73.00 | 71.00 | 71.50 | 4,641 |
| 13 May 21 |
71.00000 -2.90 |
73.90 | 70.10 | 73.50 | 4,742 |
| 12 May 21 |
73.90000 -0.40 |
74.50 | 73.60 | 74.00 | 3,319 |
| 11 May 21 |
74.30000 -0.10 |
74.30 | 71.40 | 74.00 | 12,541 |
| 10 May 21 |
74.40000 -0.60 |
75.00 | 73.20 | 75.00 | 4,579 |
| 07 May 21 |
75.00000 +2.50 |
75.00 | 73.00 | 73.00 | 7,145 |
| 06 May 21 |
72.50000 -0.60 |
73.00 | 71.80 | 72.20 | 17,909 |
| 05 May 21 |
73.10000 -0.10 |
73.40 | 72.90 | 73.10 | 8,328 |
| 04 May 21 |
73.20000 -0.10 |
74.00 | 72.90 | 73.00 | 6,263 |
| 03 May 21 |
73.30000 -0.10 |
73.90 | 72.90 | 73.10 | 4,456 |
| 30 Apr 21 |
73.40000 +0.10 |
73.90 | 72.60 | 72.70 | 2,315 |
| 29 Apr 21 |
73.30000 +0.30 |
73.30 | 72.10 | 73.00 | 4,308 |
| 28 Apr 21 |
73.00000 -0.40 |
73.80 | 72.80 | 73.80 | 5,755 |
| 27 Apr 21 |
73.40000 +1.50 |
73.80 | 71.70 | 72.10 | 6,629 |
| 26 Apr 21 |
71.90000 +1.40 |
72.40 | 70.70 | 71.10 | 4,767 |
| 23 Apr 21 |
70.50000 +0.80 |
70.50 | 69.40 | 69.90 | 30,253 |
| 22 Apr 21 |
69.70000 +0.80 |
69.80 | 68.70 | 68.80 | 17,980 |
| 21 Apr 21 |
68.90000 +0.40 |
69.00 | 68.40 | 68.70 | 12,255 |
| 20 Apr 21 |
68.50000 -0.50 |
69.20 | 68.50 | 69.20 | 5,044 |
| 19 Apr 21 |
69.00000 +0.50 |
69.30 | 68.50 | 68.50 | 34,000 |
| 16 Apr 21 |
68.50000 +0.60 |
68.90 | 67.90 | 68.00 | 21,681 |
| 15 Apr 21 |
67.90000 +2.30 |
68.20 | 66.90 | 67.40 | 101,883 |
| 14 Apr 21 |
65.60000 -1.40 |
67.00 | 65.60 | 66.60 | 5,836 |
| 13 Apr 21 |
67.00000 +0.60 |
67.00 | 66.50 | 67.00 | 3,164 |
| 12 Apr 21 |
66.40000 -0.30 |
67.40 | 66.40 | 66.60 | 5,676 |
| 09 Apr 21 |
66.70000 +0.60 |
66.70 | 66.00 | 66.40 | 1,721 |
| 08 Apr 21 |
66.10000 +0.30 |
66.70 | 65.60 | 66.70 | 1,159 |
| 07 Apr 21 |
65.80000 -1.20 |
67.10 | 65.20 | 66.60 | 3,344 |
| 06 Apr 21 |
67.00000 +2.90 |
67.40 | 64.50 | 65.10 | 18,732 |
| 01 Apr 21 |
64.10000 -0.50 |
65.60 | 64.10 | 65.60 | 3,084 |
| 31 Mar 21 |
64.60000 -0.20 |
65.40 | 64.00 | 64.40 | 6,237 |
| 30 Mar 21 |
64.80000 +1.00 |
65.00 | 63.20 | 63.40 | 3,122 |
| 29 Mar 21 |
63.80000 +0.20 |
65.00 | 63.20 | 63.20 | 3,774 |
| 26 Mar 21 |
63.60000 -0.40 |
64.40 | 63.60 | 63.80 | 2,699 |
| 25 Mar 21 |
64.00000 +0.40 |
64.20 | 63.40 | 63.80 | 2,932 |
| 24 Mar 21 |
63.60000 -0.80 |
64.40 | 61.80 | 63.60 | 10,385 |
| 23 Mar 21 |
64.40000 -1.40 |
65.80 | 64.20 | 65.80 | 4,177 |
| 22 Mar 21 |
65.80000 +0.20 |
66.20 | 65.20 | 65.60 | 3,216 |
| 19 Mar 21 |
65.60000 -1.60 |
67.40 | 65.60 | 67.00 | 61,967 |
| 18 Mar 21 |
67.20000 +0.80 |
67.40 | 66.60 | 67.00 | 15,400 |
| 17 Mar 21 |
66.40000 -0.80 |
67.40 | 66.40 | 66.40 | 2,488 |
| 16 Mar 21 |
67.20000 +0.20 |
67.60 | 66.40 | 66.60 | 24,387 |
| 15 Mar 21 |
67.00000 +0.60 |
67.40 | 65.60 | 66.00 | 4,531 |
| 12 Mar 21 |
66.40000 -0.80 |
67.20 | 65.20 | 67.00 | 6,896 |
| 11 Mar 21 |
67.20000 +2.00 |
68.00 | 64.60 | 64.80 | 12,533 |
| 10 Mar 21 |
65.20000 -0.40 |
65.80 | 64.40 | 65.60 | 5,487 |
| 09 Mar 21 |
65.60000 +3.40 |
65.60 | 62.20 | 62.20 | 12,971 |
| 08 Mar 21 |
62.20000 +1.60 |
62.60 | 61.00 | 61.80 | 4,657 |
| 05 Mar 21 |
60.60000 +0.40 |
62.20 | 59.60 | 60.80 | 27,178 |
| 04 Mar 21 |
60.20000 -0.80 |
62.00 | 59.20 | 62.00 | 13,660 |
| 03 Mar 21 |
61.00000 -0.20 |
62.20 | 60.60 | 61.80 | 6,772 |
| 02 Mar 21 |
61.20000 -0.80 |
62.60 | 61.20 | 62.00 | 5,188 |
| 01 Mar 21 |
62.00000 +0.20 |
63.00 | 62.00 | 63.00 | 4,281 |
| 26 Feb 21 |
61.80000 +0.00 |
63.00 | 61.40 | 61.60 | 6,308 |
| 25 Feb 21 |
61.80000 -1.60 |
64.00 | 61.80 | 62.80 | 4,605 |
| 24 Feb 21 |
63.40000 -1.00 |
65.20 | 63.40 | 64.40 | 4,131 |
| 23 Feb 21 |
64.40000 +0.00 |
64.80 | 63.00 | 64.00 | 4,055 |
| 22 Feb 21 |
64.40000 +1.00 |
64.80 | 63.00 | 63.80 | 6,972 |
| 19 Feb 21 |
63.40000 -0.60 |
64.40 | 63.40 | 64.00 | 5,964 |
| 18 Feb 21 |
64.00000 -0.20 |
64.60 | 64.00 | 64.60 | 9,222 |
| 17 Feb 21 |
64.20000 +0.20 |
64.60 | 63.60 | 63.80 | 855 |
| 16 Feb 21 |
64.00000 -1.40 |
65.40 | 63.80 | 65.40 | 2,843 |
| 15 Feb 21 |
65.40000 +2.00 |
65.40 | 63.20 | 63.20 | 1,924 |
| 12 Feb 21 |
63.40000 +0.00 |
63.80 | 62.60 | 63.20 | 860 |
| 11 Feb 21 |
63.40000 +0.80 |
63.80 | 62.80 | 62.80 | 2,131 |
| 10 Feb 21 |
62.60000 -1.80 |
65.60 | 61.80 | 64.40 | 3,429 |
| 09 Feb 21 |
64.40000 +0.00 |
65.40 | 64.40 | 64.60 | 1,428 |
| 08 Feb 21 |
64.40000 -1.20 |
66.80 | 64.20 | 65.40 | 3,156 |
| 05 Feb 21 |
65.60000 -0.40 |
66.20 | 65.40 | 66.00 | 1,019 |
| 04 Feb 21 |
66.00000 +0.40 |
66.40 | 65.20 | 66.20 | 3,970 |
| 03 Feb 21 |
65.60000 -1.00 |
67.60 | 65.20 | 67.60 | 6,808 |
| 02 Feb 21 |
66.60000 -1.20 |
68.60 | 66.60 | 67.80 | 4,229 |
| 01 Feb 21 |
67.80000 -0.60 |
69.20 | 67.40 | 69.20 | 1,487 |
| 29 Jan 21 |
68.40000 -0.80 |
69.40 | 68.00 | 68.00 | 13,719 |
| 28 Jan 21 |
69.20000 +1.80 |
69.20 | 66.00 | 66.40 | 32,419 |
| 27 Jan 21 |
67.40000 +0.20 |
68.20 | 65.80 | 67.20 | 4,118 |
| 26 Jan 21 |
67.20000 +0.00 |
67.80 | 66.60 | 67.00 | 2,493 |
| 25 Jan 21 |
67.20000 -0.80 |
69.60 | 66.60 | 69.00 | 3,384 |
| 22 Jan 21 |
68.00000 +0.80 |
69.00 | 67.40 | 68.00 | 13,374 |
| 21 Jan 21 |
67.20000 +0.60 |
69.60 | 66.40 | 67.40 | 9,086 |
| 20 Jan 21 |
66.60000 +0.60 |
67.60 | 65.60 | 66.00 | 5,366 |
| 19 Jan 21 |
66.00000 -0.40 |
67.20 | 65.40 | 66.80 | 3,702 |
| 18 Jan 21 |
66.40000 +1.60 |
67.20 | 64.80 | 65.20 | 13,767 |
| 15 Jan 21 |
64.80000 -0.40 |
65.80 | 64.20 | 64.20 | 9,814 |
| 14 Jan 21 |
65.20000 +0.00 |
66.20 | 63.80 | 65.00 | 7,733 |
| 13 Jan 21 |
65.20000 +1.40 |
65.80 | 63.80 | 64.20 | 6,257 |
| 12 Jan 21 |
63.80000 +0.80 |
65.60 | 62.80 | 63.00 | 10,157 |
| 11 Jan 21 |
63.00000 +1.00 |
64.00 | 61.80 | 62.60 | 5,245 |
| 08 Jan 21 |
62.00000 +0.20 |
62.40 | 61.60 | 61.60 | 4,031 |
| 07 Jan 21 |
61.80000 +0.40 |
62.00 | 61.40 | 61.40 | 2,814 |
| 06 Jan 21 |
61.40000 -0.20 |
61.80 | 61.00 | 61.40 | 6,797 |
| 05 Jan 21 |
61.60000 +0.60 |
61.80 | 60.60 | 61.60 | 1,942 |
| 04 Jan 21 |
61.00000 +1.20 |
61.60 | 59.80 | 60.00 | 5,720 |
| 30 Dec 20 |
59.80000 +0.80 |
60.20 | 58.60 | 58.80 | 4,690 |
| 29 Dec 20 |
59.00000 +0.00 |
59.60 | 58.60 | 59.20 | 5,063 |
| 28 Dec 20 |
59.00000 -0.80 |
59.80 | 58.80 | 59.80 | 3,035 |
| 23 Dec 20 |
59.80000 +0.40 |
59.80 | 59.00 | 59.00 | 1,465 |
| 22 Dec 20 |
59.40000 +0.40 |
59.80 | 59.00 | 59.00 | 1,189 |
| 21 Dec 20 |
59.00000 -0.60 |
60.20 | 59.00 | 59.80 | 4,532 |
| 18 Dec 20 |
59.60000 +0.80 |
59.60 | 58.40 | 58.80 | 4,925 |
| 17 Dec 20 |
58.80000 +0.00 |
59.40 | 58.20 | 59.20 | 2,621 |
| 16 Dec 20 |
58.80000 +0.00 |
59.20 | 58.60 | 58.60 | 1,930 |
| 15 Dec 20 |
58.80000 +0.20 |
59.00 | 58.20 | 58.80 | 1,974 |
| 14 Dec 20 |
58.60000 -0.40 |
59.60 | 58.20 | 59.60 | 2,603 |
| 11 Dec 20 |
59.00000 -0.40 |
59.80 | 58.80 | 59.80 | 3,345 |
| 10 Dec 20 |
59.40000 +0.60 |
59.60 | 58.40 | 58.60 | 6,100 |
| 09 Dec 20 |
58.80000 +0.20 |
58.80 | 57.80 | 58.60 | 12,997 |
| 08 Dec 20 |
58.60000 +0.00 |
58.60 | 58.00 | 58.20 | 4,943 |
| 07 Dec 20 |
58.60000 +0.00 |
59.00 | 58.00 | 58.60 | 7,335 |
| 04 Dec 20 |
58.60000 +0.00 |
58.60 | 58.00 | 58.60 | 1,447 |
| 03 Dec 20 |
58.60000 +0.00 |
58.80 | 58.00 | 58.60 | 4,167 |
| 02 Dec 20 |
58.60000 +0.40 |
58.60 | 57.60 | 58.20 | 10,429 |
| 01 Dec 20 |
58.20000 -1.60 |
59.80 | 58.20 | 59.80 | 7,403 |
| 30 Nov 20 |
59.80000 +0.20 |
60.00 | 59.20 | 59.40 | 9,417 |
| 27 Nov 20 |
59.60000 +0.80 |
59.80 | 58.20 | 58.80 | 3,487 |
| 26 Nov 20 |
58.80000 +0.20 |
59.00 | 58.20 | 58.20 | 5,652 |
| 25 Nov 20 |
58.60000 -0.40 |
60.40 | 58.20 | 59.20 | 10,883 |
| 24 Nov 20 |
59.00000 -0.40 |
60.20 | 58.00 | 59.80 | 19,945 |
| 23 Nov 20 |
59.40000 -1.20 |
61.00 | 59.00 | 60.40 | 9,421 |
| 20 Nov 20 |
60.60000 +0.60 |
60.80 | 59.60 | 59.60 | 9,479 |
| 19 Nov 20 |
60.00000 +0.60 |
60.20 | 59.40 | 59.40 | 3,528 |
| 18 Nov 20 |
59.40000 -0.20 |
59.80 | 58.60 | 59.00 | 11,831 |
| 17 Nov 20 |
59.60000 +0.20 |
59.60 | 58.40 | 59.40 | 18,108 |
| 16 Nov 20 |
59.40000 -0.40 |
60.20 | 59.40 | 60.00 | 3,908 |
| 13 Nov 20 |
59.80000 -0.20 |
60.40 | 59.00 | 59.60 | 16,022 |
| 12 Nov 20 |
60.00000 +0.00 |
60.00 | 58.60 | 58.60 | 6,921 |
| 11 Nov 20 |
60.00000 +1.40 |
60.00 | 58.40 | 58.80 | 7,321 |
| 10 Nov 20 |
58.60000 +0.60 |
58.60 | 56.80 | 58.00 | 19,780 |
| 09 Nov 20 |
58.00000 -3.20 |
62.40 | 55.20 | 62.40 | 52,698 |
| 06 Nov 20 |
61.20000 -0.80 |
62.40 | 60.60 | 62.00 | 6,946 |
| 05 Nov 20 |
62.00000 +0.80 |
62.80 | 60.80 | 61.60 | 7,371 |
| 04 Nov 20 |
61.20000 -0.60 |
64.40 | 60.40 | 64.40 | 6,350 |
| 03 Nov 20 |
61.80000 -0.60 |
63.20 | 61.60 | 62.40 | 3,780 |
| 02 Nov 20 |
62.40000 +1.00 |
62.40 | 61.00 | 62.00 | 3,802 |
| 30 Oct 20 |
61.40000 +0.20 |
61.60 | 60.40 | 61.40 | 13,097 |
| 29 Oct 20 |
61.20000 +1.80 |
61.80 | 59.80 | 59.80 | 7,846 |
| 28 Oct 20 |
59.40000 -1.00 |
60.60 | 58.80 | 60.60 | 7,506 |
| 27 Oct 20 |
60.40000 -0.20 |
61.20 | 59.60 | 60.60 | 11,890 |
| 26 Oct 20 |
60.60000 -1.20 |
63.00 | 60.00 | 61.00 | 4,905 |
| 23 Oct 20 |
61.80000 +0.20 |
62.00 | 61.20 | 62.00 | 1,902 |
| 22 Oct 20 |
61.60000 -0.60 |
63.20 | 60.80 | 62.60 | 7,954 |
| 21 Oct 20 |
62.20000 -0.20 |
62.80 | 60.80 | 62.20 | 6,820 |
| 20 Oct 20 |
62.40000 -2.00 |
63.20 | 61.80 | 63.20 | 6,233 |
| 19 Oct 20 |
64.40000 +0.00 |
64.60 | 63.20 | 64.60 | 5,143 |
| 16 Oct 20 |
64.40000 +1.60 |
64.60 | 62.80 | 64.60 | 20,413 |
| 15 Oct 20 |
62.80000 +0.40 |
64.40 | 61.60 | 62.60 | 11,658 |
| 14 Oct 20 |
62.40000 -0.20 |
62.60 | 61.80 | 62.60 | 6,186 |
| 13 Oct 20 |
62.60000 +0.00 |
62.80 | 62.00 | 62.20 | 3,985 |
| 12 Oct 20 |
62.60000 +0.80 |
63.20 | 62.00 | 62.00 | 4,041 |
| 09 Oct 20 |
61.80000 +0.80 |
62.00 | 61.00 | 61.60 | 10,841 |
| 08 Oct 20 |
61.00000 -0.60 |
62.00 | 60.80 | 61.20 | 3,883 |
| 07 Oct 20 |
61.60000 -1.60 |
62.40 | 61.20 | 62.00 | 3,670 |
| 06 Oct 20 |
63.20000 -0.80 |
64.80 | 62.00 | 64.80 | 4,825 |
| 05 Oct 20 |
64.00000 +0.00 |
64.40 | 62.40 | 64.40 | 3,107 |
| 02 Oct 20 |
64.00000 -0.20 |
64.00 | 62.60 | 63.60 | 2,367 |
| 01 Oct 20 |
64.20000 +1.40 |
65.40 | 63.20 | 63.20 | 2,128 |
| 30 Sep 20 |
62.80000 -0.20 |
63.00 | 61.80 | 62.40 | 5,762 |
| 29 Sep 20 |
63.00000 +0.20 |
63.80 | 62.60 | 62.60 | 14,207 |
| 28 Sep 20 |
62.80000 +0.20 |
63.80 | 62.40 | 63.80 | 7,094 |
| 25 Sep 20 |
62.60000 -0.60 |
63.20 | 62.20 | 63.20 | 2,549 |
| 24 Sep 20 |
63.20000 +0.80 |
63.80 | 62.20 | 62.20 | 6,648 |
| 23 Sep 20 |
62.40000 +1.00 |
63.00 | 61.20 | 61.40 | 2,530 |
| 22 Sep 20 |
61.40000 +0.00 |
62.80 | 61.40 | 62.00 | 3,751 |
| 21 Sep 20 |
61.40000 -1.60 |
63.20 | 61.20 | 63.20 | 5,053 |
| 18 Sep 20 |
63.00000 -1.20 |
64.20 | 63.00 | 63.60 | 3,970 |
| 17 Sep 20 |
64.20000 -0.40 |
64.20 | 62.60 | 63.20 | 9,003 |
| 16 Sep 20 |
64.60000 +2.20 |
64.60 | 61.40 | 61.60 | 6,949 |
| 15 Sep 20 |
62.40000 +1.40 |
63.00 | 60.80 | 61.20 | 3,751 |
| 14 Sep 20 |
61.00000 +0.40 |
62.00 | 60.00 | 60.20 | 6,359 |
| 11 Sep 20 |
60.60000 -1.20 |
61.60 | 59.60 | 61.60 | 9,648 |
| 10 Sep 20 |
61.80000 -0.40 |
63.40 | 60.00 | 62.40 | 17,204 |
| 09 Sep 20 |
62.20000 +1.00 |
62.60 | 61.20 | 61.80 | 5,664 |
| 08 Sep 20 |
61.20000 +0.20 |
61.60 | 60.40 | 61.20 | 8,388 |
| 07 Sep 20 |
61.00000 +0.20 |
61.20 | 60.20 | 61.00 | 5,121 |
| 04 Sep 20 |
60.80000 -1.00 |
63.00 | 60.80 | 62.00 | 8,740 |
| 03 Sep 20 |
61.80000 -3.20 |
64.00 | 61.60 | 64.00 | 5,686 |
| 02 Sep 20 |
65.00000 +1.40 |
65.20 | 63.80 | 64.20 | 8,057 |
| 01 Sep 20 |
63.60000 +1.60 |
63.60 | 61.60 | 62.60 | 9,709 |
| 31 Aug 20 |
62.00000 -2.80 |
64.60 | 60.40 | 64.60 | 21,562 |
| 28 Aug 20 |
64.80000 +0.20 |
65.40 | 63.80 | 64.00 | 12,052 |
| 27 Aug 20 |
64.60000 -0.60 |
65.00 | 64.20 | 65.00 | 1,997 |
| 26 Aug 20 |
65.20000 +0.20 |
65.20 | 64.60 | 65.00 | 6,715 |
| 25 Aug 20 |
65.00000 +1.60 |
65.00 | 63.60 | 63.60 | 7,010 |
| 24 Aug 20 |
63.40000 -1.80 |
65.60 | 63.40 | 65.00 | 5,963 |
| 21 Aug 20 |
65.20000 -0.60 |
66.20 | 65.20 | 66.00 | 8,909 |
| 20 Aug 20 |
65.80000 +1.40 |
66.00 | 64.40 | 65.00 | 8,659 |
| 19 Aug 20 |
64.40000 +0.60 |
65.20 | 63.80 | 63.80 | 10,373 |
| 18 Aug 20 |
63.80000 -0.80 |
64.60 | 63.40 | 64.40 | 14,251 |
| 17 Aug 20 |
64.60000 +0.40 |
65.00 | 64.00 | 64.80 | 6,022 |
| 14 Aug 20 |
64.20000 -1.80 |
66.80 | 64.00 | 66.80 | 9,983 |
| 13 Aug 20 |
66.00000 -1.40 |
68.80 | 66.00 | 68.00 | 9,181 |
| 12 Aug 20 |
67.40000 +0.20 |
68.40 | 66.80 | 67.80 | 3,307 |
| 11 Aug 20 |
67.20000 +0.60 |
67.80 | 66.40 | 67.00 | 11,117 |
| 10 Aug 20 |
66.60000 -0.20 |
67.20 | 66.00 | 67.00 | 14,829 |
| 07 Aug 20 |
66.80000 +0.40 |
67.40 | 66.20 | 66.60 | 14,698 |
| 06 Aug 20 |
66.40000 -0.80 |
68.00 | 66.40 | 66.60 | 7,679 |
| 05 Aug 20 |
67.20000 +0.40 |
68.00 | 66.40 | 66.60 | 7,279 |
| 04 Aug 20 |
66.80000 -0.20 |
68.00 | 66.60 | 67.00 | 4,549 |
| 03 Aug 20 |
67.00000 +1.00 |
67.80 | 66.40 | 66.80 | 8,053 |
| 31 Jul 20 |
66.00000 +0.40 |
66.40 | 65.20 | 65.40 | 7,429 |
| 30 Jul 20 |
65.60000 -2.00 |
69.00 | 65.00 | 69.00 | 8,564 |
| 29 Jul 20 |
67.60000 -1.40 |
69.60 | 67.60 | 69.60 | 8,056 |
| 28 Jul 20 |
69.00000 -0.60 |
71.80 | 68.80 | 70.00 | 4,751 |
| 27 Jul 20 |
69.60000 +0.40 |
71.40 | 69.40 | 70.40 | 6,026 |
| 24 Jul 20 |
69.20000 -2.40 |
71.20 | 69.00 | 71.20 | 4,880 |
| 23 Jul 20 |
71.60000 +0.60 |
72.00 | 71.20 | 71.40 | 17,459 |
| 22 Jul 20 |
71.00000 +0.00 |
71.40 | 70.40 | 71.00 | 10,521 |
| 21 Jul 20 |
71.00000 -0.80 |
73.00 | 70.40 | 73.00 | 12,743 |
| 20 Jul 20 |
71.80000 -0.20 |
73.60 | 71.20 | 71.60 | 12,682 |
| 17 Jul 20 |
72.00000 +1.40 |
74.00 | 70.20 | 71.40 | 34,874 |
| 16 Jul 20 |
70.60000 -0.40 |
72.60 | 69.20 | 72.60 | 16,224 |
| 15 Jul 20 |
71.00000 +5.20 |
72.20 | 69.60 | 71.00 | 73,994 |
| 14 Jul 20 |
65.80000 -1.40 |
66.40 | 64.60 | 66.20 | 6,610 |
| 13 Jul 20 |
67.20000 +0.80 |
68.00 | 65.00 | 65.80 | 7,837 |
| 10 Jul 20 |
66.40000 -3.20 |
69.20 | 65.80 | 69.20 | 27,058 |
| 09 Jul 20 |
69.60000 +1.20 |
69.60 | 67.60 | 67.60 | 10,682 |
| 08 Jul 20 |
68.40000 +1.20 |
68.80 | 66.20 | 66.20 | 13,649 |
| 07 Jul 20 |
67.20000 +3.20 |
67.60 | 63.60 | 63.80 | 18,899 |
| 06 Jul 20 |
64.00000 +0.80 |
64.40 | 63.00 | 64.00 | 6,362 |
| 03 Jul 20 |
63.20000 +0.60 |
63.20 | 60.80 | 62.80 | 6,128 |
| 02 Jul 20 |
62.60000 +2.00 |
63.00 | 60.20 | 60.20 | 6,590 |
| 01 Jul 20 |
60.60000 +1.40 |
61.00 | 59.20 | 60.20 | 5,546 |
| 30 Jun 20 |
59.20000 -0.40 |
59.40 | 58.40 | 59.00 | 9,276 |
| 29 Jun 20 |
59.60000 -0.80 |
60.40 | 59.00 | 60.20 | 3,064 |
| 26 Jun 20 |
60.40000 -0.20 |
61.40 | 59.60 | 60.40 | 2,934 |
| 25 Jun 20 |
60.60000 +0.40 |
61.00 | 58.60 | 60.60 | 3,329 |
| 24 Jun 20 |
60.20000 -1.80 |
62.00 | 60.20 | 61.60 | 5,909 |
| 23 Jun 20 |
62.00000 +1.20 |
63.00 | 61.20 | 61.20 | 10,386 |
| 22 Jun 20 |
60.80000 +0.20 |
61.60 | 60.20 | 61.00 | 5,443 |
| 19 Jun 20 |
60.60000 +0.20 |
61.60 | 60.20 | 60.40 | 10,036 |
| 18 Jun 20 |
60.40000 -0.80 |
61.60 | 59.00 | 61.20 | 9,046 |
| 17 Jun 20 |
61.20000 +2.80 |
61.20 | 58.80 | 59.00 | 18,766 |
| 16 Jun 20 |
58.40000 +2.00 |
58.80 | 56.00 | 56.80 | 8,264 |
| 15 Jun 20 |
56.40000 +1.00 |
56.60 | 55.20 | 55.40 | 8,536 |
| 12 Jun 20 |
55.40000 +1.00 |
56.00 | 52.60 | 52.60 | 4,823 |
| 11 Jun 20 |
54.40000 -2.20 |
56.60 | 53.80 | 55.80 | 4,786 |
| 10 Jun 20 |
56.60000 -0.40 |
57.20 | 56.20 | 56.80 | 11,303 |
| 09 Jun 20 |
57.00000 +0.80 |
57.20 | 56.00 | 56.00 | 12,865 |
| 08 Jun 20 |
56.20000 -0.80 |
57.40 | 56.00 | 56.00 | 11,624 |
| 05 Jun 20 |
57.00000 +0.40 |
57.60 | 55.60 | 56.00 | 12,032 |
| 04 Jun 20 |
56.60000 +1.20 |
57.00 | 55.60 | 55.80 | 5,866 |
| 03 Jun 20 |
55.40000 -0.60 |
58.60 | 55.20 | 58.60 | 15,828 |
| 02 Jun 20 |
56.00000 -1.80 |
57.80 | 54.80 | 56.20 | 7,635 |
| 29 May 20 |
57.80000 +3.20 |
57.80 | 52.80 | 54.00 | 18,395 |
| 28 May 20 |
54.60000 +2.80 |
55.40 | 52.40 | 53.00 | 7,753 |
| 27 May 20 |
51.80000 -3.80 |
55.80 | 51.80 | 55.60 | 15,810 |
| 26 May 20 |
55.60000 +0.40 |
56.40 | 55.20 | 55.60 | 6,707 |
| 25 May 20 |
55.20000 +0.60 |
55.60 | 54.00 | 55.00 | 5,893 |
| 22 May 20 |
54.60000 +0.80 |
54.60 | 52.20 | 52.80 | 6,390 |
| 21 May 20 |
53.80000 +0.80 |
54.00 | 52.40 | 52.60 | 3,416 |
| 20 May 20 |
53.00000 -2.20 |
55.60 | 52.60 | 55.20 | 23,973 |
| 19 May 20 |
55.20000 -0.80 |
56.80 | 55.20 | 56.00 | 5,868 |
| 18 May 20 |
56.00000 +0.00 |
57.40 | 55.20 | 56.20 | 13,691 |
| 15 May 20 |
56.00000 +0.40 |
57.80 | 55.80 | 57.20 | 9,775 |
| 14 May 20 |
55.60000 -3.40 |
58.80 | 55.60 | 58.40 | 10,506 |
| 13 May 20 |
59.00000 -1.00 |
60.40 | 58.00 | 60.20 | 13,648 |
| 12 May 20 |
60.00000 -1.80 |
62.20 | 59.60 | 61.00 | 21,214 |
| 11 May 20 |
61.80000 -1.20 |
64.00 | 60.40 | 62.60 | 21,004 |
| 08 May 20 |
63.00000 -1.00 |
64.20 | 62.60 | 64.20 | 5,450 |
| 07 May 20 |
64.00000 -0.60 |
64.60 | 63.60 | 64.60 | 3,083 |
| 06 May 20 |
64.60000 +0.40 |
65.00 | 63.20 | 64.00 | 11,215 |
| 05 May 20 |
64.20000 +0.80 |
65.60 | 62.80 | 63.00 | 10,604 |
| 04 May 20 |
63.40000 -0.40 |
64.20 | 61.40 | 63.00 | 20,895 |
| 30 Apr 20 |
63.80000 -2.20 |
66.20 | 62.20 | 66.20 | 30,795 |
| 29 Apr 20 |
66.00000 +0.20 |
66.00 | 64.60 | 66.00 | 11,475 |
| 28 Apr 20 |
65.80000 +0.00 |
66.60 | 65.00 | 65.00 | 26,240 |
| 27 Apr 20 |
65.80000 +3.00 |
66.00 | 62.40 | 63.00 | 33,271 |
| 24 Apr 20 |
62.80000 +3.20 |
62.80 | 60.20 | 60.20 | 37,365 |
| 23 Apr 20 |
59.60000 +1.40 |
60.20 | 58.00 | 58.80 | 19,217 |
| 22 Apr 20 |
58.20000 +1.40 |
58.20 | 56.20 | 58.00 | 22,471 |
| 21 Apr 20 |
56.80000 -3.40 |
60.60 | 56.80 | 60.60 | 20,467 |
| 20 Apr 20 |
60.20000 +0.60 |
60.80 | 59.80 | 60.40 | 14,389 |
| 17 Apr 20 |
59.60000 -0.60 |
61.60 | 58.60 | 61.00 | 39,673 |
| 16 Apr 20 |
60.20000 +3.60 |
61.40 | 58.20 | 61.00 | 54,942 |
| 15 Apr 20 |
56.60000 +0.20 |
57.60 | 55.20 | 56.60 | 14,526 |
| 14 Apr 20 |
56.40000 -2.20 |
59.00 | 55.60 | 58.20 | 26,955 |
| 09 Apr 20 |
58.60000 +2.80 |
60.00 | 55.20 | 56.80 | 34,926 |
| 08 Apr 20 |
55.80000 +3.00 |
56.00 | 50.80 | 52.40 | 22,982 |
| 07 Apr 20 |
52.80000 -4.20 |
56.20 | 52.60 | 55.00 | 32,704 |
| 06 Apr 20 |
57.00000 -2.00 |
62.20 | 55.40 | 61.00 | 27,645 |
| 03 Apr 20 |
59.00000 -2.00 |
61.20 | 56.40 | 59.80 | 30,020 |
| 02 Apr 20 |
61.00000 -2.40 |
67.60 | 59.00 | 64.20 | 24,784 |
| 01 Apr 20 |
63.40000 -4.20 |
71.00 | 63.20 | 66.40 | 50,067 |
| 31 Mar 20 |
67.60000 -1.50 |
78.40 | 66.90 | 74.70 | 102,644 |
| 30 Mar 20 |
69.10000 +10.50 |
69.90 | 65.00 | 66.00 | 81,226 |
| 27 Mar 20 |
58.60000 +1.30 |
62.90 | 56.90 | 57.90 | 55,658 |
| 26 Mar 20 |
57.30000 +5.10 |
57.30 | 53.50 | 53.70 | 50,844 |
| 25 Mar 20 |
52.20000 +2.20 |
54.00 | 50.70 | 51.80 | 31,599 |
| 24 Mar 20 |
50.00000 +2.20 |
51.80 | 49.00 | 50.50 | 23,772 |
| 23 Mar 20 |
47.80000 +4.10 |
50.00 | 45.65 | 47.00 | 25,534 |
| 20 Mar 20 |
43.70000 -1.75 |
49.90 | 43.70 | 49.90 | 23,406 |
| 19 Mar 20 |
45.45000 -7.55 |
55.00 | 42.60 | 55.00 | 45,987 |
| 18 Mar 20 |
53.00000 +1.30 |
54.40 | 49.35 | 51.40 | 30,690 |
| 17 Mar 20 |
51.70000 +1.75 |
51.70 | 47.20 | 51.00 | 39,029 |
| 16 Mar 20 |
49.95000 +6.05 |
61.40 | 48.00 | 60.70 | 121,715 |
| 13 Mar 20 |
43.90000 +6.65 |
43.90 | 37.95 | 39.35 | 24,835 |
| 12 Mar 20 |
37.25000 -2.80 |
39.95 | 37.10 | 39.95 | 19,947 |
| 11 Mar 20 |
40.05000 +0.75 |
41.00 | 39.30 | 40.05 | 11,487 |
| 10 Mar 20 |
39.30000 +0.50 |
40.85 | 39.05 | 40.00 | 21,058 |
| 09 Mar 20 |
38.80000 -1.50 |
41.25 | 38.50 | 41.25 | 10,041 |
| 06 Mar 20 |
40.30000 +0.50 |
41.50 | 39.55 | 39.55 | 8,628 |
| 05 Mar 20 |
39.80000 -0.20 |
41.35 | 38.50 | 41.35 | 10,889 |
| 04 Mar 20 |
40.00000 -2.05 |
42.50 | 39.55 | 42.45 | 7,365 |
| 03 Mar 20 |
42.05000 -2.15 |
46.00 | 41.55 | 45.50 | 9,497 |
| 02 Mar 20 |
44.20000 +2.55 |
45.90 | 43.25 | 45.40 | 24,343 |
| 28 Feb 20 |
41.65000 +2.65 |
44.40 | 38.85 | 39.30 | 37,728 |
| 27 Feb 20 |
39.00000 +1.20 |
39.50 | 38.00 | 38.00 | 16,898 |
| 26 Feb 20 |
37.80000 -0.20 |
38.40 | 36.90 | 38.20 | 5,083 |
| 25 Feb 20 |
38.00000 -0.55 |
39.80 | 37.80 | 39.50 | 4,396 |
| 24 Feb 20 |
38.55000 -1.25 |
40.40 | 38.05 | 40.40 | 3,221 |
| 21 Feb 20 |
39.80000 -1.45 |
41.00 | 39.55 | 41.00 | 1,347 |
| 20 Feb 20 |
41.25000 +0.05 |
41.65 | 41.25 | 41.65 | 1,334 |
| 19 Feb 20 |
41.20000 +0.15 |
41.80 | 41.05 | 41.05 | 2,711 |
| 18 Feb 20 |
41.05000 -0.15 |
41.80 | 41.05 | 41.15 | 787 |
| 17 Feb 20 |
41.20000 -0.40 |
42.50 | 41.10 | 41.70 | 5,842 |
| 14 Feb 20 |
41.60000 +0.55 |
41.90 | 41.00 | 41.00 | 26,371 |
| 13 Feb 20 |
41.05000 -0.55 |
42.00 | 41.05 | 42.00 | 3,680 |
| 12 Feb 20 |
41.60000 -0.55 |
42.05 | 41.60 | 42.00 | 1,142 |
| 11 Feb 20 |
42.15000 +1.15 |
42.45 | 41.10 | 41.20 | 12,829 |
| 10 Feb 20 |
41.00000 +0.00 |
41.20 | 40.05 | 40.80 | 1,514 |
| 07 Feb 20 |
41.00000 -0.55 |
41.60 | 40.30 | 41.60 | 919 |
| 06 Feb 20 |
41.55000 +0.45 |
42.30 | 41.55 | 41.90 | 1,227 |
| 05 Feb 20 |
41.10000 -0.40 |
42.70 | 40.75 | 41.30 | 2,917 |
| 04 Feb 20 |
41.50000 +0.85 |
41.85 | 41.10 | 41.15 | 3,857 |
| 03 Feb 20 |
40.65000 -0.50 |
41.95 | 40.50 | 40.50 | 2,603 |
| 31 Jan 20 |
41.15000 -1.50 |
42.90 | 41.15 | 42.90 | 1,645 |
| 30 Jan 20 |
42.65000 -0.20 |
42.90 | 41.70 | 42.60 | 6,163 |
| 29 Jan 20 |
42.85000 +2.25 |
43.15 | 40.60 | 40.60 | 16,901 |
| 28 Jan 20 |
40.60000 +1.55 |
42.05 | 39.10 | 39.50 | 26,057 |
| 27 Jan 20 |
39.05000 -1.05 |
41.00 | 39.05 | 40.80 | 8,420 |
| 24 Jan 20 |
40.10000 +1.70 |
40.50 | 37.80 | 38.10 | 5,991 |
| 23 Jan 20 |
38.40000 +0.20 |
38.40 | 37.75 | 38.30 | 1,240 |
| 22 Jan 20 |
38.20000 -0.15 |
39.00 | 37.95 | 38.65 | 2,302 |
| 21 Jan 20 |
38.35000 -0.40 |
39.00 | 38.30 | 39.00 | 2,366 |
| 20 Jan 20 |
38.75000 +0.95 |
39.50 | 38.30 | 39.50 | 9,080 |
| 17 Jan 20 |
37.80000 -3.90 |
41.50 | 37.55 | 41.15 | 16,576 |
| 16 Jan 20 |
41.70000 +0.45 |
41.70 | 41.20 | 41.30 | 1,853 |
| 15 Jan 20 |
41.25000 +0.50 |
41.25 | 40.80 | 41.00 | 4,603 |
| 14 Jan 20 |
40.75000 -0.25 |
41.35 | 40.45 | 41.35 | 2,767 |
| 13 Jan 20 |
41.00000 -0.50 |
41.70 | 40.25 | 41.70 | 1,593 |
| 10 Jan 20 |
41.50000 -0.05 |
41.95 | 41.20 | 41.50 | 2,512 |
| 09 Jan 20 |
41.55000 +0.30 |
42.50 | 41.55 | 42.50 | 1,378 |
| 08 Jan 20 |
41.25000 +0.60 |
41.25 | 40.40 | 41.00 | 3,204 |
| 07 Jan 20 |
40.65000 +0.20 |
41.00 | 40.10 | 40.15 | 14,090 |
| 06 Jan 20 |
40.45000 +0.30 |
40.60 | 39.55 | 40.35 | 1,525 |
| 03 Jan 20 |
40.15000 +0.00 |
40.45 | 39.60 | 39.65 | 390 |
| 02 Jan 20 |
40.15000 +0.55 |
40.95 | 39.95 | 40.50 | 4,717 |
| 30 Dec 19 |
39.60000 -0.40 |
40.35 | 39.60 | 39.85 | 3,829 |
| 27 Dec 19 |
40.00000 +0.00 |
40.15 | 39.30 | 39.80 | 916 |
| 23 Dec 19 |
40.00000 +0.50 |
40.15 | 39.50 | 39.60 | 3,305 |
| 20 Dec 19 |
39.50000 +0.45 |
40.05 | 39.05 | 39.10 | 4,434 |
| 19 Dec 19 |
39.05000 +0.05 |
39.50 | 38.20 | 39.30 | 5,376 |
| 18 Dec 19 |
39.00000 -0.20 |
39.40 | 38.00 | 39.40 | 7,374 |
| 17 Dec 19 |
39.20000 -0.50 |
39.80 | 39.00 | 39.75 | 3,377 |
| 16 Dec 19 |
39.70000 +0.15 |
39.80 | 38.80 | 39.60 | 3,904 |
| 13 Dec 19 |
39.55000 -0.10 |
40.05 | 39.05 | 40.05 | 1,238 |
| 12 Dec 19 |
39.65000 +0.60 |
39.90 | 38.90 | 39.60 | 1,694 |
| 11 Dec 19 |
39.05000 -0.35 |
39.45 | 39.00 | 39.35 | 1,654 |
| 10 Dec 19 |
39.40000 -0.20 |
39.40 | 39.00 | 39.15 | 348 |
| 09 Dec 19 |
39.60000 -0.40 |
40.30 | 39.35 | 39.75 | 2,459 |
| 06 Dec 19 |
40.00000 -0.60 |
40.85 | 40.00 | 40.80 | 2,446 |
| 05 Dec 19 |
40.60000 +0.35 |
40.85 | 40.20 | 40.20 | 2,161 |
| 04 Dec 19 |
40.25000 +1.25 |
40.55 | 39.10 | 39.10 | 4,228 |
| 03 Dec 19 |
39.00000 -0.55 |
39.35 | 38.50 | 39.25 | 3,093 |
| 02 Dec 19 |
39.55000 -0.35 |
40.40 | 39.20 | 39.20 | 4,166 |
| 29 Nov 19 |
39.90000 -0.40 |
40.20 | 39.00 | 39.00 | 732 |
| 28 Nov 19 |
40.30000 -1.30 |
41.05 | 40.00 | 41.00 | 1,094 |
| 27 Nov 19 |
41.60000 -0.75 |
42.35 | 41.20 | 42.35 | 4,960 |
| 26 Nov 19 |
42.35000 +0.70 |
42.35 | 41.10 | 41.60 | 6,003 |
| 25 Nov 19 |
41.65000 +0.75 |
41.65 | 40.60 | 41.10 | 8,745 |
| 22 Nov 19 |
40.90000 +0.70 |
41.05 | 39.65 | 39.65 | 10,422 |
| 21 Nov 19 |
40.20000 +1.50 |
40.30 | 38.90 | 39.10 | 4,175 |
| 20 Nov 19 |
38.70000 -0.10 |
38.90 | 38.25 | 38.65 | 1,945 |
| 19 Nov 19 |
38.80000 -1.35 |
39.30 | 38.20 | 39.30 | 4,414 |
| 18 Nov 19 |
40.15000 +0.25 |
40.80 | 39.65 | 39.65 | 3,807 |
| 15 Nov 19 |
39.90000 +0.95 |
40.00 | 39.10 | 39.10 | 1,769 |
| 14 Nov 19 |
38.95000 +0.05 |
39.50 | 38.85 | 38.85 | 1,148 |
| 13 Nov 19 |
38.90000 -0.60 |
39.50 | 38.50 | 39.50 | 4,414 |
| 12 Nov 19 |
39.50000 -0.40 |
40.35 | 39.50 | 39.90 | 3,986 |
| 11 Nov 19 |
39.90000 +0.15 |
40.15 | 39.45 | 40.00 | 4,533 |
| 08 Nov 19 |
39.75000 +0.00 |
40.10 | 39.75 | 40.10 | 2,642 |
| 07 Nov 19 |
39.75000 -0.05 |
40.10 | 39.50 | 39.55 | 9,852 |
| 06 Nov 19 |
39.80000 +0.10 |
40.05 | 39.10 | 40.05 | 2,358 |
| 05 Nov 19 |
39.70000 +0.35 |
40.00 | 39.10 | 39.45 | 4,573 |
| 04 Nov 19 |
39.35000 +1.20 |
39.45 | 38.50 | 38.60 | 10,051 |
| 01 Nov 19 |
38.15000 +0.55 |
38.20 | 37.60 | 37.70 | 5,811 |
| 31 Oct 19 |
37.60000 +0.15 |
38.00 | 37.30 | 37.50 | 8,164 |
| 30 Oct 19 |
37.45000 +0.00 |
37.45 | 37.00 | 37.20 | 3,806 |
| 29 Oct 19 |
37.45000 +0.00 |
37.85 | 37.00 | 37.85 | 5,953 |
| 28 Oct 19 |
37.45000 +0.70 |
37.70 | 36.50 | 36.70 | 4,191 |
| 25 Oct 19 |
36.75000 -0.20 |
37.15 | 36.75 | 37.10 | 1,839 |
| 24 Oct 19 |
36.95000 -1.25 |
38.30 | 36.95 | 38.10 | 4,658 |
| 23 Oct 19 |
38.20000 -0.15 |
38.40 | 37.95 | 38.30 | 2,743 |
| 22 Oct 19 |
38.35000 -0.35 |
38.90 | 38.10 | 38.30 | 3,395 |
| 21 Oct 19 |
38.70000 +1.25 |
38.85 | 37.00 | 37.00 | 5,200 |
| 18 Oct 19 |
37.45000 +0.75 |
38.10 | 36.55 | 37.00 | 12,916 |
| 17 Oct 19 |
36.70000 -0.15 |
37.45 | 36.50 | 36.80 | 29,838 |
| 16 Oct 19 |
36.85000 -0.30 |
37.25 | 36.45 | 37.25 | 12,293 |
| 15 Oct 19 |
37.15000 +2.45 |
37.55 | 33.50 | 35.15 | 28,169 |
| 14 Oct 19 |
34.70000 +1.20 |
34.70 | 33.40 | 33.40 | 9,146 |
| 11 Oct 19 |
33.50000 +0.20 |
33.50 | 33.05 | 33.10 | 4,315 |
| 10 Oct 19 |
33.30000 +0.30 |
33.30 | 32.55 | 33.00 | 4,251 |
| 09 Oct 19 |
33.00000 +0.10 |
33.25 | 32.70 | 32.90 | 2,354 |
| 08 Oct 19 |
32.90000 -0.50 |
33.90 | 32.60 | 33.90 | 3,113 |
| 07 Oct 19 |
33.40000 +0.05 |
33.85 | 33.20 | 33.85 | 7,274 |
| 04 Oct 19 |
33.35000 +0.85 |
33.95 | 32.00 | 32.90 | 26,212 |
| 02 Oct 19 |
32.50000 +0.60 |
33.10 | 32.30 | 32.60 | 6,428 |
| 01 Oct 19 |
31.90000 -0.45 |
32.80 | 31.50 | 32.35 | 3,844 |
| 30 Sep 19 |
32.35000 +0.25 |
32.40 | 31.85 | 32.05 | 4,597 |
| 27 Sep 19 |
32.10000 -0.85 |
32.85 | 32.10 | 32.55 | 1,745 |
| 26 Sep 19 |
32.95000 -0.40 |
33.70 | 32.95 | 33.70 | 2,323 |
| 25 Sep 19 |
33.35000 -0.70 |
34.15 | 33.30 | 33.95 | 4,532 |
| 24 Sep 19 |
34.05000 -0.10 |
34.60 | 33.90 | 34.05 | 8,267 |
| 23 Sep 19 |
34.15000 -0.15 |
34.65 | 33.45 | 34.65 | 9,976 |
| 20 Sep 19 |
34.30000 +0.90 |
34.30 | 33.40 | 33.70 | 50,255 |
| 19 Sep 19 |
33.40000 +0.40 |
33.80 | 32.60 | 32.60 | 14,839 |
| 18 Sep 19 |
33.00000 +0.25 |
33.00 | 32.70 | 32.85 | 2,701 |
| 17 Sep 19 |
32.75000 -0.30 |
33.20 | 32.35 | 33.05 | 6,193 |
| 16 Sep 19 |
33.05000 -0.10 |
33.45 | 32.90 | 33.10 | 10,096 |
| 13 Sep 19 |
33.15000 +0.15 |
33.65 | 32.80 | 33.00 | 19,244 |
| 12 Sep 19 |
33.00000 +0.20 |
33.10 | 32.70 | 33.10 | 7,274 |
| 11 Sep 19 |
32.80000 -0.10 |
33.25 | 32.70 | 33.00 | 8,961 |
| 10 Sep 19 |
32.90000 +0.15 |
33.20 | 32.50 | 32.90 | 11,184 |
| 09 Sep 19 |
32.75000 +0.10 |
33.20 | 32.45 | 33.00 | 9,149 |
| 06 Sep 19 |
32.65000 -0.15 |
33.50 | 32.50 | 33.40 | 6,166 |
| 05 Sep 19 |
32.80000 +0.60 |
33.05 | 32.45 | 32.90 | 6,514 |
| 04 Sep 19 |
32.20000 -0.25 |
32.70 | 32.05 | 32.05 | 2,071 |
| 03 Sep 19 |
32.45000 -0.55 |
33.10 | 32.30 | 33.10 | 1,038 |
| 02 Sep 19 |
33.00000 +0.10 |
33.45 | 32.70 | 33.20 | 4,213 |
| 30 Aug 19 |
32.90000 +0.40 |
33.25 | 32.40 | 32.40 | 6,608 |
| 29 Aug 19 |
32.50000 +0.00 |
32.80 | 32.30 | 32.50 | 3,347 |
| 28 Aug 19 |
32.50000 +0.10 |
33.00 | 32.40 | 33.00 | 4,473 |
| 27 Aug 19 |
32.40000 -0.80 |
33.05 | 32.25 | 32.80 | 15,546 |
| 26 Aug 19 |
33.20000 -1.90 |
34.50 | 33.15 | 34.50 | 2,818 |
| 23 Aug 19 |
35.10000 +0.10 |
35.80 | 34.90 | 35.00 | 2,614 |
| 22 Aug 19 |
35.00000 +0.15 |
35.65 | 34.25 | 34.45 | 3,319 |
| 21 Aug 19 |
34.85000 -0.05 |
35.60 | 34.25 | 34.30 | 2,954 |
| 20 Aug 19 |
34.90000 +0.10 |
36.50 | 34.45 | 35.05 | 9,281 |
| 19 Aug 19 |
34.80000 +1.50 |
35.35 | 34.20 | 34.20 | 495 |
| 16 Aug 19 |
33.30000 +0.70 |
33.60 | 32.50 | 32.50 | 10,605 |
| 15 Aug 19 |
32.60000 -0.90 |
34.40 | 32.45 | 34.40 | 3,258 |
| 14 Aug 19 |
33.50000 -1.35 |
35.50 | 33.50 | 35.50 | 3,069 |
| 13 Aug 19 |
34.85000 -0.90 |
35.90 | 34.30 | 35.40 | 3,930 |
| 12 Aug 19 |
35.75000 -0.55 |
36.70 | 35.35 | 36.15 | 3,134 |
| 09 Aug 19 |
36.30000 +0.30 |
36.65 | 35.90 | 36.65 | 201 |
| 08 Aug 19 |
36.00000 -0.65 |
37.15 | 35.85 | 37.15 | 1,758 |
| 07 Aug 19 |
36.65000 -1.10 |
37.90 | 35.95 | 37.15 | 3,778 |
| 06 Aug 19 |
37.75000 -0.80 |
38.70 | 37.75 | 37.75 | 931 |
| 05 Aug 19 |
38.55000 +0.20 |
38.60 | 37.95 | 38.20 | 1,301 |
| 02 Aug 19 |
38.35000 -0.45 |
39.10 | 37.95 | 38.10 | 1,526 |
| 01 Aug 19 |
38.80000 -0.05 |
39.35 | 38.50 | 39.10 | 4,100 |
| 31 Jul 19 |
38.85000 +0.80 |
39.00 | 38.15 | 38.15 | 1,065 |
| 30 Jul 19 |
38.05000 -1.10 |
39.40 | 38.00 | 39.35 | 2,462 |
| 29 Jul 19 |
39.15000 +0.15 |
39.60 | 38.60 | 38.80 | 1,386 |
| 26 Jul 19 |
39.00000 -0.20 |
39.20 | 38.90 | 39.00 | 561 |
| 25 Jul 19 |
39.20000 -0.25 |
39.60 | 39.05 | 39.45 | 1,899 |
| 24 Jul 19 |
39.45000 +1.00 |
39.45 | 38.90 | 39.15 | 802 |
| 23 Jul 19 |
38.45000 -0.25 |
39.00 | 38.10 | 38.10 | 2,548 |
| 22 Jul 19 |
38.70000 +0.20 |
39.00 | 38.45 | 38.70 | 1,923 |
| 19 Jul 19 |
38.50000 +0.25 |
39.20 | 38.20 | 38.50 | 1,630 |
| 18 Jul 19 |
38.25000 -1.10 |
39.40 | 38.20 | 39.00 | 2,068 |
| 17 Jul 19 |
39.35000 -1.00 |
40.35 | 39.00 | 40.35 | 3,551 |
| 16 Jul 19 |
40.35000 +0.65 |
41.40 | 39.65 | 39.65 | 4,106 |
| 15 Jul 19 |
39.70000 +0.20 |
40.15 | 38.00 | 40.15 | 3,726 |
| 12 Jul 19 |
39.50000 -1.35 |
41.10 | 39.50 | 41.00 | 1,430 |
| 11 Jul 19 |
40.85000 +0.55 |
40.95 | 40.10 | 40.25 | 1,976 |
| 10 Jul 19 |
40.30000 -0.30 |
41.10 | 40.30 | 40.60 | 235 |
| 09 Jul 19 |
40.60000 -0.75 |
41.60 | 40.55 | 41.15 | 2,929 |
| 08 Jul 19 |
41.35000 -0.30 |
41.80 | 41.35 | 41.55 | 732 |
| 05 Jul 19 |
41.65000 -0.25 |
42.25 | 41.10 | 42.25 | 586 |
| 04 Jul 19 |
41.90000 -0.65 |
42.75 | 41.75 | 42.65 | 712 |
| 03 Jul 19 |
42.55000 +0.10 |
42.55 | 41.90 | 42.00 | 1,330 |
| 02 Jul 19 |
42.45000 +0.00 |
42.65 | 41.90 | 42.00 | 556 |
| 01 Jul 19 |
42.45000 +0.30 |
42.90 | 42.00 | 42.70 | 1,578 |
| 28 Jun 19 |
42.15000 +1.65 |
42.75 | 40.50 | 40.50 | 2,256 |
| 27 Jun 19 |
40.50000 +0.45 |
41.25 | 40.30 | 40.75 | 1,123 |
| 26 Jun 19 |
40.05000 -0.65 |
40.85 | 40.00 | 40.60 | 1,226 |
| 25 Jun 19 |
40.70000 -0.70 |
41.95 | 40.65 | 41.95 | 1,604 |
| 24 Jun 19 |
41.40000 -0.05 |
41.90 | 40.80 | 41.85 | 2,109 |
| 21 Jun 19 |
41.45000 -0.75 |
43.00 | 41.45 | 43.00 | 3,512 |
| 20 Jun 19 |
42.20000 +1.10 |
42.60 | 41.35 | 41.60 | 2,377 |
| 19 Jun 19 |
41.10000 +1.55 |
41.80 | 39.80 | 39.80 | 4,287 |
| 18 Jun 19 |
39.55000 +0.50 |
39.95 | 38.95 | 39.40 | 5,608 |
| 17 Jun 19 |
39.05000 +0.00 |
39.35 | 39.00 | 39.00 | 3,681 |
| 14 Jun 19 |
39.05000 -0.25 |
39.45 | 39.05 | 39.20 | 628 |
| 13 Jun 19 |
39.30000 -0.10 |
39.40 | 39.20 | 39.20 | 3,092 |
| 12 Jun 19 |
39.40000 +0.25 |
39.40 | 38.90 | 38.90 | 947 |
| 11 Jun 19 |
39.15000 -0.05 |
40.30 | 39.05 | 39.50 | 3,637 |
| 07 Jun 19 |
39.20000 +0.30 |
39.35 | 39.05 | 39.35 | 511 |
| 06 Jun 19 |
38.90000 -0.20 |
39.45 | 38.90 | 39.20 | 2,714 |
| 05 Jun 19 |
39.10000 +0.15 |
39.45 | 38.90 | 38.95 | 675 |
| 04 Jun 19 |
38.95000 -0.25 |
39.20 | 38.80 | 38.80 | 752 |
| 03 Jun 19 |
39.20000 +0.00 |
39.45 | 38.85 | 38.90 | 1,528 |
| 31 May 19 |
39.20000 -0.30 |
39.60 | 38.90 | 39.60 | 1,675 |
| 30 May 19 |
39.50000 +0.55 |
39.95 | 39.00 | 39.00 | 1,375 |
| 29 May 19 |
38.95000 -0.95 |
39.55 | 38.90 | 39.20 | 2,668 |
| 28 May 19 |
39.90000 +0.65 |
39.90 | 38.90 | 39.15 | 6,130 |
| 27 May 19 |
39.25000 -0.25 |
39.45 | 39.00 | 39.20 | 1,915 |
| 24 May 19 |
39.50000 +0.50 |
39.85 | 39.30 | 39.50 | 3,508 |
| 23 May 19 |
39.00000 -0.60 |
39.80 | 38.90 | 39.80 | 2,857 |
| 22 May 19 |
39.60000 -0.15 |
40.20 | 39.30 | 40.00 | 3,774 |
| 21 May 19 |
39.75000 -0.35 |
40.40 | 39.60 | 40.20 | 3,740 |
| 20 May 19 |
40.10000 -0.90 |
41.40 | 40.00 | 41.00 | 2,127 |
| 17 May 19 |
41.00000 +0.30 |
41.00 | 40.45 | 40.50 | 2,541 |
| 16 May 19 |
40.70000 -0.30 |
41.40 | 40.50 | 40.50 | 2,263 |
| 15 May 19 |
41.00000 +0.10 |
41.30 | 40.65 | 41.00 | 3,780 |
| 14 May 19 |
40.90000 -0.30 |
41.65 | 40.75 | 41.65 | 3,326 |
| 13 May 19 |
41.20000 -0.55 |
42.00 | 40.70 | 42.00 | 3,004 |
| 10 May 19 |
41.75000 -0.55 |
42.50 | 41.75 | 42.50 | 3,594 |
| 09 May 19 |
42.30000 +0.05 |
43.00 | 41.95 | 42.70 | 1,832 |
| 08 May 19 |
42.25000 +0.10 |
42.70 | 42.00 | 42.30 | 3,670 |
| 07 May 19 |
42.15000 +0.15 |
42.70 | 41.20 | 42.05 | 11,563 |
| 06 May 19 |
42.00000 +0.00 |
42.10 | 41.10 | 42.10 | 7,382 |
| 03 May 19 |
42.00000 +0.35 |
42.35 | 41.35 | 41.95 | 10,707 |
| 02 May 19 |
41.65000 +0.00 |
42.45 | 41.45 | 42.00 | 3,693 |
| 30 Apr 19 |
41.65000 +1.15 |
42.45 | 40.60 | 40.75 | 4,422 |
| 29 Apr 19 |
40.50000 +0.50 |
41.55 | 40.05 | 40.25 | 30,809 |
| 26 Apr 19 |
40.00000 +0.05 |
40.00 | 39.75 | 39.95 | 16,012 |
| 25 Apr 19 |
39.95000 +0.50 |
39.95 | 39.35 | 39.35 | 2,020 |
| 24 Apr 19 |
39.45000 +0.05 |
39.80 | 39.10 | 39.40 | 1,289 |
| 23 Apr 19 |
39.40000 +0.50 |
40.00 | 39.10 | 39.65 | 1,429 |
| 18 Apr 19 |
38.90000 -0.40 |
39.45 | 38.85 | 39.10 | 1,832 |
| 17 Apr 19 |
39.30000 +0.50 |
39.55 | 38.95 | 39.25 | 2,090 |
| 16 Apr 19 |
38.80000 -0.50 |
40.00 | 38.70 | 40.00 | 4,897 |
| 15 Apr 19 |
39.30000 -0.55 |
40.00 | 39.25 | 40.00 | 2,545 |
| 12 Apr 19 |
39.85000 +0.50 |
40.00 | 38.90 | 40.00 | 9,723 |
| 11 Apr 19 |
39.35000 +0.05 |
39.95 | 39.35 | 39.95 | 221 |
| 10 Apr 19 |
39.30000 +0.45 |
39.75 | 39.05 | 39.65 | 1,887 |
| 09 Apr 19 |
38.85000 -0.35 |
39.50 | 38.80 | 38.90 | 350 |
| 08 Apr 19 |
39.20000 -0.70 |
39.90 | 38.90 | 39.90 | 1,071 |
| 05 Apr 19 |
39.90000 +0.10 |
40.00 | 39.30 | 39.95 | 2,249 |
| 04 Apr 19 |
39.80000 +0.20 |
39.90 | 39.15 | 39.50 | 1,154 |
| 03 Apr 19 |
39.60000 +0.45 |
40.00 | 39.20 | 39.95 | 1,463 |
| 02 Apr 19 |
39.15000 -0.15 |
40.00 | 39.05 | 39.90 | 1,522 |
| 01 Apr 19 |
39.30000 +1.10 |
40.15 | 38.55 | 39.00 | 2,693 |
| 29 Mar 19 |
38.20000 -1.30 |
40.00 | 38.20 | 40.00 | 2,024 |
| 28 Mar 19 |
39.50000 +0.00 |
39.60 | 38.60 | 39.00 | 534 |
| 27 Mar 19 |
39.50000 +0.35 |
39.85 | 39.50 | 39.50 | 1,742 |
| 26 Mar 19 |
39.15000 +0.60 |
39.50 | 38.45 | 38.45 | 499 |
| 25 Mar 19 |
38.55000 -0.60 |
39.10 | 38.30 | 39.00 | 7,205 |
| 22 Mar 19 |
39.15000 -0.55 |
40.00 | 39.15 | 40.00 | 1,959 |
| 21 Mar 19 |
39.70000 -0.30 |
40.00 | 39.35 | 39.95 | 1,222 |
| 20 Mar 19 |
40.00000 +0.10 |
40.00 | 39.60 | 39.70 | 631 |
| 19 Mar 19 |
39.90000 +0.30 |
40.00 | 39.50 | 39.50 | 2,307 |
| 18 Mar 19 |
39.60000 +0.50 |
39.80 | 39.00 | 39.80 | 1,643 |
| 15 Mar 19 |
39.10000 +0.00 |
40.00 | 39.10 | 39.95 | 1,873 |
| 14 Mar 19 |
39.10000 -0.50 |
40.00 | 39.10 | 39.50 | 464 |
| 13 Mar 19 |
39.60000 -0.15 |
40.00 | 39.45 | 39.50 | 935 |
| 12 Mar 19 |
39.75000 +0.95 |
39.95 | 39.20 | 39.90 | 291 |
| 11 Mar 19 |
38.80000 -1.80 |
40.55 | 38.80 | 40.55 | 1,725 |
| 08 Mar 19 |
40.60000 -0.60 |
41.40 | 39.95 | 40.90 | 2,267 |
| 07 Mar 19 |
41.20000 -0.15 |
41.90 | 41.05 | 41.70 | 1,075 |
| 06 Mar 19 |
41.35000 +0.30 |
41.95 | 40.90 | 41.15 | 621 |
| 05 Mar 19 |
41.05000 -1.05 |
42.50 | 40.75 | 42.50 | 2,200 |
| 04 Mar 19 |
42.10000 -0.30 |
42.90 | 42.00 | 42.00 | 860 |
| 01 Mar 19 |
42.40000 +0.00 |
42.90 | 42.40 | 42.60 | 88 |
| 28 Feb 19 |
42.40000 -0.10 |
42.40 | 42.00 | 42.15 | 748 |
| 27 Feb 19 |
42.50000 +0.45 |
43.85 | 42.15 | 43.85 | 1,336 |
| 26 Feb 19 |
42.05000 -0.60 |
42.95 | 42.00 | 42.00 | 765 |
| 25 Feb 19 |
42.65000 +0.00 |
43.00 | 42.15 | 42.90 | 2,418 |
| 22 Feb 19 |
42.65000 -0.15 |
42.90 | 42.00 | 42.90 | 999 |
| 21 Feb 19 |
42.80000 +0.60 |
42.80 | 41.95 | 42.40 | 423 |
| 20 Feb 19 |
42.20000 -0.10 |
42.85 | 41.85 | 42.05 | 791 |
| 19 Feb 19 |
42.30000 -0.50 |
42.90 | 42.20 | 42.40 | 1,287 |
| 18 Feb 19 |
42.80000 +0.10 |
43.70 | 42.55 | 43.70 | 3,487 |
| 15 Feb 19 |
42.70000 +0.05 |
44.50 | 42.45 | 42.60 | 932 |
| 14 Feb 19 |
42.65000 -0.75 |
43.30 | 42.65 | 43.20 | 258 |
| 13 Feb 19 |
43.40000 -0.05 |
44.30 | 43.00 | 43.00 | 749 |
| 12 Feb 19 |
43.45000 +0.60 |
44.40 | 42.40 | 42.40 | 2,449 |
| 11 Feb 19 |
42.85000 +0.15 |
44.05 | 42.85 | 42.95 | 590 |
| 08 Feb 19 |
42.70000 +0.10 |
42.90 | 42.15 | 42.65 | 984 |
| 07 Feb 19 |
42.60000 -0.40 |
43.20 | 42.60 | 43.00 | 798 |
| 06 Feb 19 |
43.00000 -0.35 |
43.45 | 42.85 | 42.95 | 1,561 |
| 05 Feb 19 |
43.35000 +1.30 |
43.35 | 41.95 | 42.90 | 1,769 |
| 04 Feb 19 |
42.05000 -0.20 |
42.45 | 41.50 | 42.35 | 1,767 |
| 01 Feb 19 |
42.25000 +0.10 |
42.70 | 41.55 | 42.70 | 956 |
| 31 Jan 19 |
42.15000 +0.65 |
42.50 | 41.00 | 41.00 | 369 |
| 30 Jan 19 |
41.50000 -0.20 |
42.30 | 41.50 | 41.85 | 375 |
| 29 Jan 19 |
41.70000 -0.15 |
42.60 | 41.00 | 42.60 | 815 |
| 28 Jan 19 |
41.85000 +0.30 |
41.90 | 41.50 | 41.80 | 612 |
| 25 Jan 19 |
41.55000 +0.20 |
41.85 | 41.30 | 41.45 | 242 |
| 24 Jan 19 |
41.35000 +0.10 |
42.50 | 41.15 | 41.15 | 1,236 |
| 23 Jan 19 |
41.25000 +0.10 |
41.80 | 40.85 | 40.85 | 1,144 |
| 22 Jan 19 |
41.15000 -0.65 |
42.10 | 40.65 | 41.70 | 1,609 |
| 21 Jan 19 |
41.80000 -0.50 |
43.10 | 41.55 | 42.20 | 2,373 |
| 18 Jan 19 |
42.30000 -1.10 |
44.70 | 41.95 | 44.70 | 4,067 |
| 17 Jan 19 |
43.40000 -1.10 |
44.15 | 43.40 | 44.00 | 1,153 |
| 16 Jan 19 |
44.50000 -0.45 |
45.00 | 44.50 | 45.00 | 420 |
| 15 Jan 19 |
44.95000 +0.65 |
45.00 | 44.00 | 44.00 | 2,706 |
| 14 Jan 19 |
44.30000 -0.95 |
46.00 | 44.30 | 46.00 | 1,854 |
| 11 Jan 19 |
45.25000 -1.55 |
47.10 | 45.25 | 47.10 | 756 |
| 10 Jan 19 |
46.80000 +2.00 |
46.80 | 44.05 | 44.45 | 2,268 |
| 09 Jan 19 |
44.80000 +0.30 |
45.35 | 44.45 | 45.30 | 4,415 |
| 08 Jan 19 |
44.50000 +0.70 |
45.05 | 44.05 | 44.80 | 3,499 |
| 07 Jan 19 |
43.80000 +1.30 |
44.55 | 42.65 | 42.65 | 2,664 |
| 04 Jan 19 |
42.50000 +0.30 |
42.50 | 41.45 | 42.35 | 951 |
| 03 Jan 19 |
42.20000 +1.10 |
42.30 | 41.15 | 41.15 | 671 |
| 02 Jan 19 |
41.10000 -0.10 |
41.60 | 40.55 | 41.60 | 3,301 |
| 28 Dec 18 |
41.20000 +1.35 |
41.45 | 40.25 | 40.30 | 1,248 |
| 27 Dec 18 |
39.85000 +0.75 |
39.85 | 38.35 | 39.00 | 8,185 |
| 21 Dec 18 |
39.10000 -0.50 |
40.05 | 38.90 | 40.00 | 9,969 |
| 20 Dec 18 |
39.60000 -0.30 |
40.15 | 39.15 | 39.50 | 5,149 |
| 19 Dec 18 |
39.90000 -0.15 |
40.70 | 39.70 | 39.75 | 1,290 |
| 18 Dec 18 |
40.05000 -0.70 |
40.55 | 39.90 | 40.30 | 2,888 |
| 17 Dec 18 |
40.75000 -0.35 |
41.80 | 39.90 | 41.70 | 4,258 |
| 14 Dec 18 |
41.10000 -0.75 |
42.60 | 40.70 | 41.95 | 5,003 |
| 13 Dec 18 |
41.85000 +0.40 |
42.15 | 41.55 | 41.70 | 1,728 |
| 12 Dec 18 |
41.45000 -0.50 |
42.65 | 41.45 | 42.40 | 3,152 |
| 11 Dec 18 |
41.95000 +1.35 |
42.80 | 40.10 | 40.25 | 2,274 |
| 10 Dec 18 |
40.60000 +0.65 |
40.60 | 39.90 | 40.00 | 4,556 |
| 07 Dec 18 |
39.95000 -0.35 |
41.00 | 39.90 | 40.15 | 5,127 |
| 06 Dec 18 |
40.30000 -0.75 |
41.20 | 40.30 | 40.80 | 2,838 |
| 05 Dec 18 |
41.05000 +0.90 |
41.35 | 40.65 | 40.65 | 2,760 |
| 04 Dec 18 |
40.15000 -0.50 |
41.15 | 40.10 | 40.15 | 2,397 |
| 03 Dec 18 |
40.65000 +1.85 |
41.05 | 39.45 | 39.45 | 2,862 |
| 30 Nov 18 |
38.80000 -0.65 |
39.60 | 38.40 | 39.50 | 4,761 |
| 29 Nov 18 |
39.45000 +1.35 |
39.45 | 37.95 | 38.50 | 3,473 |
| 28 Nov 18 |
38.10000 -0.20 |
38.65 | 37.85 | 37.85 | 3,769 |
| 27 Nov 18 |
38.30000 +0.40 |
38.75 | 37.50 | 37.50 | 2,997 |
| 26 Nov 18 |
37.90000 +0.90 |
38.70 | 37.20 | 37.20 | 2,094 |
| 23 Nov 18 |
37.00000 -2.35 |
39.65 | 37.00 | 39.50 | 4,956 |
| 22 Nov 18 |
39.35000 -1.45 |
41.00 | 39.35 | 40.90 | 3,774 |
| 21 Nov 18 |
40.80000 -1.05 |
41.35 | 40.65 | 41.15 | 537 |
| 20 Nov 18 |
41.85000 +0.35 |
41.85 | 40.55 | 41.65 | 1,255 |
| 19 Nov 18 |
41.50000 -1.05 |
43.10 | 41.50 | 42.60 | 3,910 |
| 16 Nov 18 |
42.55000 -0.95 |
43.50 | 42.55 | 43.05 | 1,112 |
| 15 Nov 18 |
43.50000 +0.30 |
43.50 | 43.50 | 43.50 | 5 |
| 14 Nov 18 |
43.20000 +0.65 |
43.25 | 42.50 | 42.50 | 743 |
| 13 Nov 18 |
42.55000 +0.05 |
43.15 | 42.55 | 42.75 | 1,788 |
| 12 Nov 18 |
42.50000 -0.90 |
43.60 | 42.50 | 43.55 | 1,840 |
| 09 Nov 18 |
43.40000 -0.10 |
43.50 | 43.30 | 43.50 | 2,887 |
| 08 Nov 18 |
43.50000 +0.25 |
43.50 | 43.20 | 43.45 | 417 |
| 07 Nov 18 |
43.25000 +0.30 |
43.60 | 43.00 | 43.00 | 11,626 |
| 06 Nov 18 |
42.95000 -0.50 |
43.65 | 42.75 | 43.30 | 7,497 |
| 05 Nov 18 |
43.45000 +0.30 |
44.40 | 42.95 | 43.60 | 32,241 |
| 02 Nov 18 |
43.15000 +0.45 |
44.25 | 42.80 | 43.85 | 8,292 |
| 01 Nov 18 |
42.70000 -0.40 |
43.90 | 42.65 | 43.50 | 1,473 |
| 31 Oct 18 |
43.10000 -0.25 |
43.90 | 42.90 | 43.20 | 1,163 |
| 30 Oct 18 |
43.35000 +0.90 |
43.70 | 42.70 | 43.15 | 4,069 |
| 29 Oct 18 |
42.45000 -0.25 |
43.05 | 42.20 | 42.30 | 813 |
| 26 Oct 18 |
42.70000 +0.70 |
42.90 | 42.05 | 42.90 | 445 |
| 25 Oct 18 |
42.00000 -0.60 |
43.15 | 42.00 | 43.05 | 3,269 |
| 24 Oct 18 |
42.60000 +0.40 |
43.45 | 42.35 | 42.35 | 3,409 |
| 23 Oct 18 |
42.20000 -1.40 |
44.15 | 42.15 | 44.00 | 6,006 |
| 22 Oct 18 |
43.60000 -0.25 |
44.00 | 43.10 | 44.00 | 740 |
| 19 Oct 18 |
43.85000 -0.25 |
44.05 | 43.65 | 44.00 | 2,601 |
| 18 Oct 18 |
44.10000 -1.15 |
45.20 | 43.80 | 44.95 | 3,830 |
| 17 Oct 18 |
45.25000 +0.20 |
46.30 | 45.05 | 46.00 | 977 |
| 16 Oct 18 |
45.05000 -0.60 |
46.05 | 44.60 | 45.80 | 3,246 |
| 15 Oct 18 |
45.65000 -2.90 |
49.70 | 44.55 | 49.00 | 12,861 |
| 12 Oct 18 |
48.55000 +0.95 |
50.10 | 47.50 | 47.50 | 984 |
| 11 Oct 18 |
47.60000 -0.90 |
50.70 | 47.60 | 48.50 | 2,162 |
| 10 Oct 18 |
48.50000 -1.10 |
49.35 | 48.50 | 49.35 | 484 |
| 09 Oct 18 |
49.60000 -1.50 |
51.70 | 47.50 | 50.00 | 7,325 |
| 08 Oct 18 |
51.10000 -0.60 |
52.00 | 50.70 | 51.60 | 5,758 |
| 05 Oct 18 |
51.70000 -0.40 |
52.20 | 50.50 | 51.40 | 3,529 |
| 04 Oct 18 |
52.10000 -1.50 |
53.60 | 51.90 | 53.60 | 2,575 |
| 02 Oct 18 |
53.60000 +2.20 |
53.70 | 51.60 | 51.80 | 461 |
| 01 Oct 18 |
51.40000 -0.10 |
52.20 | 50.90 | 52.20 | 1,310 |
| 28 Sep 18 |
51.50000 -1.10 |
51.50 | 50.50 | 51.00 | 2,767 |
| 27 Sep 18 |
52.60000 +0.60 |
52.60 | 51.70 | 52.00 | 7,025 |
| 26 Sep 18 |
52.00000 +0.00 |
52.40 | 51.50 | 52.00 | 2,701 |
| 25 Sep 18 |
52.00000 +0.80 |
52.40 | 51.20 | 51.50 | 1,756 |
| 24 Sep 18 |
51.20000 +0.20 |
52.20 | 51.00 | 51.50 | 743 |
| 21 Sep 18 |
51.00000 -0.50 |
52.40 | 51.00 | 52.40 | 2,988 |
| 20 Sep 18 |
51.50000 -1.30 |
52.20 | 51.50 | 52.10 | 397 |
| 19 Sep 18 |
52.80000 +1.10 |
53.30 | 51.70 | 51.70 | 228 |
| 18 Sep 18 |
51.70000 +0.10 |
52.50 | 51.60 | 52.50 | 367 |
| 17 Sep 18 |
51.60000 -0.50 |
52.80 | 51.60 | 52.40 | 883 |
| 14 Sep 18 |
52.10000 +0.50 |
52.30 | 52.00 | 52.30 | 2,012 |
| 13 Sep 18 |
51.60000 -0.70 |
53.40 | 51.60 | 51.90 | 1,109 |
| 12 Sep 18 |
52.30000 -0.90 |
53.40 | 52.00 | 53.20 | 2,245 |
| 11 Sep 18 |
53.20000 -2.20 |
55.70 | 53.00 | 55.70 | 1,456 |
| 10 Sep 18 |
55.40000 -1.10 |
56.50 | 55.40 | 56.50 | 876 |
| 07 Sep 18 |
56.50000 +0.30 |
56.70 | 56.00 | 56.40 | 873 |
| 06 Sep 18 |
56.20000 -0.80 |
56.90 | 56.20 | 56.40 | 816 |
| 05 Sep 18 |
57.00000 -0.20 |
57.90 | 56.50 | 56.90 | 1,055 |
| 04 Sep 18 |
57.20000 -0.50 |
58.90 | 57.20 | 58.40 | 523 |
| 03 Sep 18 |
57.70000 -0.90 |
58.20 | 56.50 | 58.20 | 815 |
| 31 Aug 18 |
58.60000 +1.70 |
58.60 | 56.90 | 57.00 | 1,908 |
| 30 Aug 18 |
56.90000 -1.70 |
58.00 | 56.90 | 57.80 | 2,209 |
| 29 Aug 18 |
58.60000 +0.70 |
58.90 | 57.30 | 57.30 | 1,118 |
| 28 Aug 18 |
57.90000 +1.00 |
57.90 | 56.70 | 57.10 | 330 |
| 27 Aug 18 |
56.90000 +0.30 |
57.50 | 56.80 | 57.40 | 202 |
| 24 Aug 18 |
56.60000 -0.20 |
58.00 | 56.50 | 58.00 | 226 |
| 23 Aug 18 |
56.80000 +0.00 |
58.00 | 56.60 | 56.60 | 1,131 |
| 22 Aug 18 |
56.80000 +0.50 |
57.50 | 56.30 | 56.50 | 1,563 |
| 21 Aug 18 |
56.30000 -0.40 |
56.90 | 56.30 | 56.80 | 182 |
| 20 Aug 18 |
56.70000 -0.10 |
57.30 | 56.10 | 57.30 | 247 |
| 17 Aug 18 |
56.80000 -0.50 |
57.50 | 56.20 | 56.20 | 319 |
| 16 Aug 18 |
57.30000 +0.70 |
57.50 | 56.20 | 57.20 | 739 |
| 15 Aug 18 |
56.60000 -1.40 |
57.80 | 56.20 | 57.60 | 1,726 |
| 14 Aug 18 |
58.00000 +0.80 |
58.10 | 57.50 | 57.50 | 59 |
| 13 Aug 18 |
57.20000 -0.30 |
57.80 | 56.20 | 57.70 | 1,436 |
| 10 Aug 18 |
57.50000 +0.00 |
58.10 | 56.20 | 57.60 | 1,432 |
| 09 Aug 18 |
57.50000 -0.20 |
57.50 | 56.00 | 56.00 | 2,016 |
| 08 Aug 18 |
57.70000 -0.50 |
58.50 | 55.30 | 58.00 | 7,791 |
| 07 Aug 18 |
58.20000 +1.30 |
58.20 | 57.00 | 57.00 | 3,449 |
| 06 Aug 18 |
56.90000 +1.90 |
57.50 | 55.30 | 55.40 | 12,067 |
| 03 Aug 18 |
55.00000 +1.10 |
55.80 | 54.30 | 54.30 | 1,563 |
| 02 Aug 18 |
53.90000 +0.30 |
54.20 | 53.50 | 54.00 | 722 |
| 01 Aug 18 |
53.60000 +1.50 |
53.90 | 52.60 | 53.10 | 2,217 |
| 31 Jul 18 |
52.10000 -1.30 |
53.20 | 52.10 | 53.20 | 1,161 |
| 30 Jul 18 |
53.40000 -0.80 |
54.30 | 52.20 | 53.70 | 3,977 |
| 27 Jul 18 |
54.20000 +0.90 |
54.40 | 53.20 | 53.60 | 1,601 |
| 26 Jul 18 |
53.30000 +0.50 |
54.00 | 53.30 | 53.40 | 695 |
| 25 Jul 18 |
52.80000 -0.70 |
53.90 | 52.50 | 53.90 | 814 |
| 24 Jul 18 |
53.50000 +1.00 |
53.70 | 53.00 | 53.70 | 1,588 |
| 23 Jul 18 |
52.50000 -0.40 |
53.50 | 51.90 | 52.50 | 551 |
| 20 Jul 18 |
52.90000 -0.30 |
53.20 | 52.40 | 53.20 | 582 |
| 19 Jul 18 |
53.20000 -0.30 |
53.50 | 52.40 | 53.50 | 543 |
| 18 Jul 18 |
53.50000 +0.40 |
53.50 | 52.40 | 53.00 | 971 |
| 17 Jul 18 |
53.10000 +0.50 |
53.90 | 52.20 | 52.80 | 1,330 |
| 16 Jul 18 |
52.60000 -0.40 |
52.80 | 51.30 | 51.30 | 1,251 |
| 13 Jul 18 |
53.00000 +0.40 |
53.00 | 51.90 | 52.60 | 419 |
| 12 Jul 18 |
52.60000 +1.00 |
53.70 | 52.60 | 53.00 | 1,003 |
| 11 Jul 18 |
51.60000 -2.70 |
54.40 | 51.30 | 54.40 | 1,906 |
| 10 Jul 18 |
54.30000 +2.00 |
54.40 | 52.90 | 53.00 | 4,464 |
| 09 Jul 18 |
52.30000 +0.80 |
52.90 | 51.30 | 52.00 | 1,405 |
| 06 Jul 18 |
51.50000 +1.10 |
51.60 | 51.00 | 51.10 | 1,194 |
| 05 Jul 18 |
50.40000 +0.60 |
50.80 | 49.80 | 50.60 | 3,008 |
| 04 Jul 18 |
49.80000 -0.40 |
51.20 | 49.80 | 50.40 | 1,752 |
| 03 Jul 18 |
50.20000 -0.40 |
51.30 | 49.90 | 49.90 | 1,955 |
| 02 Jul 18 |
50.60000 -0.60 |
52.00 | 50.60 | 50.60 | 1,208 |
| 29 Jun 18 |
51.20000 -1.10 |
54.50 | 51.00 | 51.60 | 6,817 |
| 28 Jun 18 |
52.30000 +1.20 |
52.30 | 50.90 | 50.90 | 907 |
| 27 Jun 18 |
51.10000 -0.20 |
52.10 | 50.60 | 50.90 | 2,105 |
| 26 Jun 18 |
51.30000 +0.80 |
51.30 | 50.60 | 50.70 | 471 |
| 25 Jun 18 |
50.50000 -0.50 |
51.40 | 50.40 | 51.20 | 1,415 |
| 22 Jun 18 |
51.00000 -0.30 |
51.80 | 50.90 | 51.80 | 699 |
| 21 Jun 18 |
51.30000 -0.30 |
51.60 | 50.90 | 51.60 | 1,215 |
| 20 Jun 18 |
51.60000 -0.10 |
52.50 | 51.20 | 52.10 | 807 |
| 19 Jun 18 |
51.70000 -0.90 |
53.50 | 51.50 | 53.50 | 2,697 |
| 18 Jun 18 |
52.60000 -1.40 |
54.30 | 52.50 | 54.30 | 2,108 |
| 15 Jun 18 |
54.00000 +0.70 |
54.00 | 52.40 | 53.60 | 3,354 |
| 14 Jun 18 |
53.30000 +0.90 |
53.50 | 51.90 | 52.40 | 2,786 |
| 13 Jun 18 |
52.40000 +2.00 |
52.70 | 50.30 | 50.30 | 5,457 |
| 12 Jun 18 |
50.40000 +0.00 |
51.70 | 50.20 | 51.00 | 3,816 |
| 11 Jun 18 |
50.40000 -1.30 |
52.10 | 50.30 | 52.10 | 4,237 |
| 08 Jun 18 |
51.70000 -0.40 |
52.50 | 51.30 | 52.00 | 2,885 |
| 07 Jun 18 |
52.10000 -1.10 |
53.70 | 51.90 | 53.00 | 3,325 |
| 06 Jun 18 |
53.20000 +0.00 |
53.90 | 52.70 | 53.40 | 5,292 |
| 05 Jun 18 |
53.20000 +1.70 |
53.40 | 52.30 | 52.90 | 2,374 |
| 04 Jun 18 |
51.50000 +0.90 |
52.10 | 51.20 | 51.40 | 2,213 |
| 01 Jun 18 |
50.60000 +0.60 |
51.30 | 49.55 | 49.95 | 2,931 |
| 31 May 18 |
50.00000 +0.80 |
50.80 | 49.30 | 50.00 | 6,279 |
| 30 May 18 |
49.20000 -0.50 |
50.70 | 49.10 | 50.00 | 4,587 |
| 29 May 18 |
49.70000 -0.90 |
50.70 | 49.70 | 50.30 | 4,986 |
| 28 May 18 |
50.60000 +0.60 |
50.90 | 49.80 | 50.90 | 836 |
| 25 May 18 |
50.00000 -0.10 |
50.40 | 49.45 | 50.30 | 6,445 |
| 24 May 18 |
50.10000 +0.00 |
50.90 | 49.55 | 50.60 | 4,091 |
| 23 May 18 |
50.10000 -0.60 |
50.80 | 49.55 | 50.80 | 5,277 |
| 22 May 18 |
50.70000 -0.10 |
51.60 | 50.60 | 50.90 | 5,110 |
| 18 May 18 |
50.80000 +0.20 |
51.50 | 50.50 | 51.10 | 3,984 |
| 17 May 18 |
50.60000 +0.50 |
52.30 | 50.40 | 51.10 | 4,936 |
| 16 May 18 |
50.10000 -0.80 |
51.00 | 50.10 | 50.90 | 2,749 |
| 15 May 18 |
50.90000 -1.00 |
52.20 | 50.50 | 52.00 | 5,863 |
| 14 May 18 |
51.90000 -0.40 |
52.60 | 51.70 | 52.40 | 4,207 |
| 11 May 18 |
52.30000 -0.30 |
52.70 | 51.80 | 52.70 | 12,176 |
| 10 May 18 |
52.60000 +0.10 |
53.40 | 52.40 | 53.40 | 5,082 |
| 09 May 18 |
52.50000 -0.30 |
53.40 | 52.00 | 53.00 | 12,863 |
| 08 May 18 |
52.80000 +0.30 |
53.50 | 52.20 | 53.40 | 2,625 |
| 07 May 18 |
52.50000 +1.40 |
53.60 | 51.40 | 52.00 | 8,722 |
| 04 May 18 |
51.10000 +0.00 |
52.40 | 50.50 | 51.80 | 7,578 |
| 03 May 18 |
51.10000 -0.30 |
52.30 | 50.60 | 51.50 | 4,321 |
| 02 May 18 |
51.40000 +0.40 |
52.00 | 51.00 | 51.40 | 11,214 |
| 30 Apr 18 |
51.00000 -2.50 |
54.30 | 51.00 | 54.30 | 7,851 |
| 27 Apr 18 |
53.50000 -0.50 |
55.70 | 53.30 | 54.70 | 5,220 |
| 26 Apr 18 |
54.00000 -0.10 |
54.30 | 53.50 | 53.60 | 3,875 |
| 25 Apr 18 |
54.10000 -1.60 |
55.40 | 53.60 | 55.20 | 3,482 |
| 24 Apr 18 |
55.70000 +0.70 |
56.10 | 54.10 | 55.20 | 3,972 |
| 23 Apr 18 |
55.00000 -0.30 |
56.10 | 55.00 | 56.10 | 2,758 |
| 20 Apr 18 |
55.30000 -1.00 |
57.30 | 55.00 | 57.30 | 9,730 |
| 19 Apr 18 |
56.30000 -0.60 |
57.80 | 56.00 | 57.80 | 9,450 |
| 18 Apr 18 |
56.90000 -0.10 |
57.80 | 56.20 | 57.30 | 22,328 |
| 17 Apr 18 |
57.00000 -5.00 |
59.50 | 55.50 | 58.70 | 16,943 |
| 16 Apr 18 |
62.00000 +0.70 |
62.40 | 61.00 | 62.40 | 950 |
| 13 Apr 18 |
61.30000 +0.60 |
61.80 | 59.70 | 59.70 | 1,432 |
| 12 Apr 18 |
60.70000 +0.20 |
60.70 | 58.90 | 60.40 | 6,143 |
| 11 Apr 18 |
60.50000 -0.50 |
62.50 | 60.10 | 62.40 | 1,278 |
| 10 Apr 18 |
61.00000 +0.40 |
63.00 | 60.90 | 61.10 | 2,909 |
| 09 Apr 18 |
60.60000 -1.00 |
61.80 | 60.60 | 61.60 | 2,233 |
| 06 Apr 18 |
61.60000 +0.50 |
61.60 | 61.20 | 61.20 | 232 |
| 05 Apr 18 |
61.10000 +0.90 |
62.00 | 60.80 | 61.30 | 1,732 |
| 04 Apr 18 |
60.20000 -0.30 |
60.90 | 59.60 | 60.00 | 997 |
| 03 Apr 18 |
60.50000 +0.60 |
60.50 | 58.60 | 60.00 | 3,435 |
| 29 Mar 18 |
59.90000 +0.40 |
60.00 | 58.70 | 59.00 | 2,618 |
| 28 Mar 18 |
59.50000 -1.30 |
60.90 | 59.20 | 60.90 | 2,028 |
| 27 Mar 18 |
60.80000 +2.30 |
61.20 | 59.50 | 60.80 | 6,491 |
| 26 Mar 18 |
58.50000 -1.70 |
61.10 | 57.20 | 61.10 | 14,425 |
| 23 Mar 18 |
60.20000 -0.60 |
61.10 | 58.60 | 60.50 | 12,291 |
| 22 Mar 18 |
60.80000 -3.00 |
64.00 | 60.20 | 64.00 | 5,399 |
| 21 Mar 18 |
63.80000 -0.20 |
64.20 | 63.10 | 64.00 | 2,174 |
| 20 Mar 18 |
64.00000 -0.30 |
65.00 | 62.90 | 65.00 | 1,109 |
| 19 Mar 18 |
64.30000 +0.20 |
64.60 | 63.40 | 64.00 | 7,103 |
| 16 Mar 18 |
64.10000 -1.10 |
66.00 | 64.10 | 66.00 | 3,851 |
| 15 Mar 18 |
65.20000 +0.30 |
65.60 | 64.10 | 65.20 | 4,586 |
| 14 Mar 18 |
64.90000 -1.10 |
66.90 | 64.80 | 66.40 | 1,853 |
| 13 Mar 18 |
66.00000 -0.50 |
69.00 | 65.90 | 66.90 | 6,637 |
| 12 Mar 18 |
66.50000 +1.60 |
66.90 | 65.30 | 65.30 | 1,128 |
| 09 Mar 18 |
64.90000 +0.90 |
65.80 | 64.00 | 64.00 | 1,085 |
| 08 Mar 18 |
64.00000 +0.00 |
64.40 | 62.80 | 63.40 | 5,833 |
| 07 Mar 18 |
64.00000 +1.00 |
64.00 | 62.00 | 63.00 | 1,586 |
| 06 Mar 18 |
63.00000 +0.00 |
64.10 | 63.00 | 64.10 | 617 |
| 05 Mar 18 |
63.00000 +0.30 |
63.30 | 62.30 | 63.10 | 1,369 |
| 02 Mar 18 |
62.70000 -1.30 |
64.10 | 62.20 | 63.70 | 2,830 |
| 01 Mar 18 |
64.00000 -0.40 |
64.40 | 63.70 | 64.20 | 1,032 |
| 28 Feb 18 |
64.40000 +0.60 |
65.00 | 64.00 | 64.10 | 746 |
| 27 Feb 18 |
63.80000 +0.20 |
64.80 | 63.60 | 63.60 | 2,250 |
| 26 Feb 18 |
63.60000 +1.00 |
64.00 | 63.00 | 63.00 | 854 |
| 23 Feb 18 |
62.60000 +0.20 |
63.00 | 62.40 | 62.40 | 694 |
| 22 Feb 18 |
62.40000 -0.70 |
62.90 | 62.40 | 62.90 | 839 |
| 21 Feb 18 |
63.10000 -0.70 |
63.70 | 62.70 | 63.30 | 1,544 |
| 20 Feb 18 |
63.80000 +0.80 |
64.30 | 63.50 | 63.50 | 875 |
| 19 Feb 18 |
63.00000 -0.30 |
63.60 | 62.70 | 63.30 | 2,529 |
| 16 Feb 18 |
63.30000 +0.40 |
63.70 | 62.70 | 62.70 | 787 |
| 15 Feb 18 |
62.90000 -1.90 |
65.90 | 62.90 | 65.50 | 6,854 |
| 14 Feb 18 |
64.80000 +2.20 |
65.30 | 62.50 | 62.60 | 3,782 |
| 13 Feb 18 |
62.60000 +0.90 |
62.70 | 61.60 | 61.60 | 1,613 |
| 12 Feb 18 |
61.70000 +1.60 |
63.30 | 61.40 | 61.60 | 3,842 |
| 09 Feb 18 |
60.10000 -1.50 |
61.70 | 60.10 | 61.70 | 1,804 |
| 08 Feb 18 |
61.60000 -1.10 |
63.20 | 61.20 | 61.60 | 2,445 |
| 07 Feb 18 |
62.70000 +2.40 |
62.80 | 61.00 | 61.00 | 3,754 |
| 06 Feb 18 |
60.30000 +0.10 |
61.20 | 59.90 | 60.20 | 7,857 |
| 05 Feb 18 |
60.20000 -1.10 |
62.50 | 60.20 | 61.20 | 5,627 |
| 02 Feb 18 |
61.30000 -0.50 |
62.90 | 60.80 | 61.90 | 3,238 |
| 01 Feb 18 |
61.80000 +0.40 |
63.20 | 61.20 | 62.70 | 7,951 |
| 31 Jan 18 |
61.40000 -0.90 |
62.40 | 61.20 | 62.10 | 1,704 |
| 30 Jan 18 |
62.30000 -0.30 |
63.20 | 61.70 | 62.80 | 932 |
| 29 Jan 18 |
62.60000 +0.40 |
62.90 | 62.00 | 62.30 | 1,408 |
| 26 Jan 18 |
62.20000 +1.10 |
62.40 | 61.30 | 61.70 | 864 |
| 25 Jan 18 |
61.10000 +0.10 |
62.50 | 61.10 | 61.50 | 3,277 |
| 24 Jan 18 |
61.00000 -0.40 |
62.20 | 61.00 | 61.70 | 289 |
| 23 Jan 18 |
61.40000 -0.70 |
62.50 | 61.30 | 62.00 | 1,799 |
| 22 Jan 18 |
62.10000 -1.40 |
64.00 | 62.10 | 63.80 | 2,604 |
| 19 Jan 18 |
63.50000 +1.20 |
64.50 | 62.50 | 62.50 | 1,798 |
| 18 Jan 18 |
62.30000 +0.10 |
63.20 | 61.30 | 62.90 | 1,466 |
| 17 Jan 18 |
62.20000 +0.00 |
62.60 | 61.20 | 61.90 | 2,933 |
| 16 Jan 18 |
62.20000 -0.70 |
63.10 | 62.10 | 63.10 | 1,064 |
| 15 Jan 18 |
62.90000 -0.40 |
63.50 | 62.40 | 63.50 | 1,681 |
| 12 Jan 18 |
63.30000 +2.50 |
64.20 | 60.90 | 61.20 | 5,698 |
| 11 Jan 18 |
60.80000 -0.10 |
61.10 | 60.30 | 61.00 | 2,269 |
| 10 Jan 18 |
60.90000 -1.70 |
62.70 | 60.80 | 62.20 | 1,215 |
| 09 Jan 18 |
62.60000 -1.20 |
64.10 | 62.30 | 64.10 | 1,821 |
| 08 Jan 18 |
63.80000 +1.10 |
63.90 | 62.80 | 62.80 | 3,478 |
| 05 Jan 18 |
62.70000 +1.30 |
63.00 | 61.70 | 61.70 | 2,051 |
| 04 Jan 18 |
61.40000 +1.60 |
61.70 | 60.20 | 60.30 | 1,685 |
| 03 Jan 18 |
59.80000 -1.00 |
61.10 | 59.60 | 60.00 | 2,248 |
| 02 Jan 18 |
60.80000 -0.29 |
61.50 | 59.60 | 61.40 | 1,366 |
| 29 Dec 17 |
61.09000 +0.22 |
61.30 | 59.90 | 61.30 | 2,145 |
| 28 Dec 17 |
60.87000 -0.63 |
61.45 | 60.56 | 60.61 | 974 |
| 27 Dec 17 |
61.50000 +1.62 |
61.50 | 60.01 | 60.01 | 5,514 |
| 22 Dec 17 |
59.88000 +0.02 |
60.57 | 59.53 | 60.50 | 2,076 |
| 21 Dec 17 |
59.86000 -0.66 |
60.54 | 59.66 | 60.50 | 3,936 |
| 20 Dec 17 |
60.52000 -0.56 |
61.51 | 60.31 | 61.51 | 3,955 |
| 19 Dec 17 |
61.08000 +1.87 |
61.38 | 59.41 | 60.47 | 7,647 |
| 18 Dec 17 |
59.21000 +0.61 |
61.09 | 58.73 | 58.73 | 5,775 |
| 15 Dec 17 |
58.60000 -0.57 |
59.85 | 58.60 | 59.00 | 7,573 |
| 14 Dec 17 |
59.17000 -0.33 |
59.71 | 59.00 | 59.50 | 6,160 |
| 13 Dec 17 |
59.50000 -0.47 |
60.40 | 59.50 | 59.76 | 2,234 |
| 12 Dec 17 |
59.97000 +0.84 |
60.91 | 59.42 | 59.47 | 2,801 |
| 11 Dec 17 |
59.13000 -0.39 |
59.82 | 58.51 | 59.47 | 3,412 |
| 08 Dec 17 |
59.52000 +0.57 |
60.06 | 59.00 | 59.34 | 4,112 |
| 07 Dec 17 |
58.95000 -0.05 |
59.98 | 58.83 | 59.08 | 7,603 |
| 06 Dec 17 |
59.00000 -0.72 |
59.97 | 58.79 | 59.97 | 4,438 |
| 05 Dec 17 |
59.72000 +0.23 |
60.17 | 59.08 | 60.17 | 7,483 |
| 04 Dec 17 |
59.49000 +0.42 |
59.86 | 59.11 | 59.20 | 3,331 |
| 01 Dec 17 |
59.07000 -1.35 |
60.60 | 57.58 | 60.24 | 7,591 |
| 30 Nov 17 |
60.42000 +1.06 |
60.42 | 58.67 | 59.36 | 7,255 |
| 29 Nov 17 |
59.36000 +0.03 |
60.84 | 59.35 | 59.94 | 3,461 |
| 28 Nov 17 |
59.33000 +0.33 |
60.75 | 59.33 | 59.59 | 2,410 |
| 27 Nov 17 |
59.00000 -3.35 |
62.50 | 59.00 | 62.38 | 7,860 |
| 24 Nov 17 |
62.35000 -0.05 |
62.70 | 62.12 | 62.19 | 1,749 |
| 23 Nov 17 |
62.40000 -0.60 |
64.40 | 61.53 | 63.00 | 10,120 |
| 22 Nov 17 |
63.00000 +2.55 |
64.99 | 60.59 | 60.85 | 15,242 |
| 21 Nov 17 |
60.45000 +1.90 |
60.87 | 58.72 | 58.72 | 4,056 |
| 20 Nov 17 |
58.55000 -0.20 |
59.40 | 58.55 | 59.07 | 11,589 |
| 17 Nov 17 |
58.75000 +0.09 |
59.53 | 58.75 | 59.20 | 11,315 |
| 16 Nov 17 |
58.66000 +0.36 |
59.44 | 58.30 | 58.30 | 14,805 |
| 15 Nov 17 |
58.30000 -1.40 |
59.75 | 57.45 | 59.71 | 26,432 |
| 14 Nov 17 |
59.70000 -0.81 |
60.83 | 59.36 | 60.83 | 40,215 |
| 13 Nov 17 |
60.51000 -7.17 |
61.89 | 58.22 | 60.00 | 28,246 |
| 10 Nov 17 |
67.68000 -1.20 |
68.75 | 67.11 | 68.30 | 2,524 |
| 09 Nov 17 |
68.88000 -1.97 |
72.03 | 68.88 | 71.57 | 2,540 |
| 08 Nov 17 |
70.85000 -3.94 |
74.60 | 70.85 | 74.60 | 4,351 |
| 07 Nov 17 |
74.79000 +1.21 |
76.20 | 74.21 | 74.90 | 2,914 |
| 06 Nov 17 |
73.58000 +2.02 |
73.89 | 71.64 | 72.46 | 2,273 |
| 03 Nov 17 |
71.56000 -2.16 |
73.45 | 70.55 | 72.71 | 6,586 |
| 02 Nov 17 |
73.72000 -2.42 |
76.77 | 71.39 | 76.30 | 17,295 |
| 01 Nov 17 |
76.14000 +0.09 |
76.32 | 75.51 | 76.06 | 4,561 |
| 30 Oct 17 |
76.05000 +0.04 |
76.70 | 75.08 | 75.43 | 7,421 |
| 27 Oct 17 |
76.01000 +0.77 |
76.80 | 75.66 | 76.30 | 1,638 |
| 26 Oct 17 |
75.24000 -0.20 |
75.95 | 74.00 | 74.00 | 666 |
| 25 Oct 17 |
75.44000 -1.03 |
76.58 | 74.86 | 76.49 | 2,807 |
| 24 Oct 17 |
76.47000 +0.47 |
76.85 | 75.47 | 75.89 | 3,022 |
| 23 Oct 17 |
76.00000 +0.48 |
76.39 | 75.45 | 76.34 | 3,704 |
| 20 Oct 17 |
75.52000 -0.47 |
76.60 | 75.48 | 76.19 | 917 |
| 19 Oct 17 |
75.99000 -0.13 |
76.55 | 74.95 | 75.05 | 9,730 |
| 18 Oct 17 |
76.12000 +0.51 |
76.47 | 75.50 | 76.18 | 1,495 |
| 17 Oct 17 |
75.61000 -0.22 |
76.23 | 74.50 | 76.23 | 783 |
| 16 Oct 17 |
75.83000 +0.92 |
76.58 | 75.10 | 75.40 | 1,505 |
| 13 Oct 17 |
74.91000 +1.84 |
75.80 | 74.74 | 75.30 | 2,694 |
| 12 Oct 17 |
73.07000 +1.88 |
74.04 | 70.66 | 71.25 | 4,488 |
| 11 Oct 17 |
71.19000 +0.30 |
71.87 | 70.88 | 70.88 | 842 |
| 10 Oct 17 |
70.89000 -0.81 |
72.17 | 69.54 | 71.70 | 3,319 |
| 09 Oct 17 |
71.70000 -0.84 |
72.75 | 71.70 | 72.58 | 986 |
| 06 Oct 17 |
72.54000 -0.67 |
73.59 | 72.52 | 73.10 | 877 |
| 05 Oct 17 |
73.21000 -0.93 |
73.47 | 72.60 | 73.47 | 1,108 |
| 04 Oct 17 |
74.14000 +2.04 |
74.14 | 71.72 | 72.02 | 1,269 |
| 02 Oct 17 |
72.10000 +0.90 |
72.66 | 71.47 | 71.79 | 2,439 |
| 29 Sep 17 |
71.20000 +3.52 |
71.66 | 67.50 | 67.90 | 5,244 |
| 28 Sep 17 |
67.68000 +1.51 |
67.82 | 65.94 | 66.17 | 2,772 |
| 27 Sep 17 |
66.17000 -0.86 |
67.88 | 66.11 | 67.88 | 7,313 |
| 26 Sep 17 |
67.03000 -0.52 |
68.00 | 67.03 | 67.93 | 6,647 |
| 25 Sep 17 |
67.55000 +0.27 |
68.12 | 66.43 | 66.43 | 2,028 |
| 22 Sep 17 |
67.28000 +0.85 |
67.28 | 65.71 | 65.76 | 1,856 |
| 21 Sep 17 |
66.43000 +0.93 |
66.43 | 65.30 | 65.60 | 5,988 |
| 20 Sep 17 |
65.50000 +0.05 |
65.69 | 64.80 | 65.27 | 7,436 |
| 19 Sep 17 |
65.45000 -0.44 |
65.98 | 65.40 | 65.47 | 2,096 |
| 18 Sep 17 |
65.89000 +1.19 |
65.89 | 65.16 | 65.16 | 333 |
| 15 Sep 17 |
64.70000 -0.31 |
66.00 | 64.65 | 65.24 | 3,763 |
| 14 Sep 17 |
65.01000 +0.31 |
65.59 | 64.43 | 64.43 | 1,886 |
| 13 Sep 17 |
64.70000 -0.60 |
65.99 | 64.52 | 65.99 | 5,534 |
| 12 Sep 17 |
65.30000 -0.70 |
66.08 | 65.00 | 66.08 | 3,683 |
| 11 Sep 17 |
66.00000 -0.27 |
66.70 | 65.76 | 66.70 | 1,568 |
| 08 Sep 17 |
66.27000 -0.16 |
66.44 | 65.68 | 66.44 | 2,253 |
| 07 Sep 17 |
66.43000 +0.93 |
66.76 | 65.55 | 65.56 | 1,571 |
| 06 Sep 17 |
65.50000 -0.52 |
65.81 | 65.20 | 65.63 | 1,291 |
| 05 Sep 17 |
66.02000 +0.02 |
66.60 | 65.72 | 66.24 | 1,012 |
| 04 Sep 17 |
66.00000 -1.30 |
66.87 | 65.96 | 66.69 | 1,167 |
| 01 Sep 17 |
67.30000 +1.70 |
68.20 | 66.25 | 66.52 | 1,374 |
| 31 Aug 17 |
65.60000 -0.61 |
66.74 | 65.60 | 66.28 | 5,562 |
| 30 Aug 17 |
66.21000 +1.27 |
67.33 | 65.49 | 65.49 | 3,251 |
| 29 Aug 17 |
64.94000 -0.70 |
65.63 | 64.50 | 65.03 | 2,814 |
| 28 Aug 17 |
65.64000 -0.87 |
66.80 | 65.64 | 66.55 | 1,908 |
| 25 Aug 17 |
66.51000 -0.48 |
67.42 | 66.51 | 67.34 | 1,169 |
| 24 Aug 17 |
66.99000 -0.88 |
68.09 | 66.72 | 68.09 | 762 |
| 23 Aug 17 |
67.87000 +0.37 |
69.39 | 67.78 | 68.28 | 2,794 |
| 22 Aug 17 |
67.50000 +2.73 |
67.95 | 65.37 | 65.37 | 1,363 |
| 21 Aug 17 |
64.77000 -1.94 |
66.60 | 64.77 | 66.60 | 8,330 |
| 18 Aug 17 |
66.71000 -0.31 |
67.27 | 66.12 | 66.64 | 1,530 |
| 17 Aug 17 |
67.02000 +0.60 |
68.17 | 66.18 | 66.18 | 3,877 |
| 16 Aug 17 |
66.42000 +0.72 |
66.92 | 65.76 | 65.76 | 1,805 |
| 15 Aug 17 |
65.70000 -0.49 |
66.17 | 65.23 | 66.05 | 1,060 |
| 14 Aug 17 |
66.19000 +1.44 |
66.56 | 65.54 | 66.12 | 940 |
| 11 Aug 17 |
64.75000 -0.95 |
65.70 | 64.46 | 65.44 | 7,502 |
| 10 Aug 17 |
65.70000 -0.48 |
66.79 | 65.06 | 65.68 | 5,447 |
| 09 Aug 17 |
66.18000 -1.87 |
67.77 | 65.46 | 67.43 | 7,493 |
| 08 Aug 17 |
68.05000 +1.95 |
68.40 | 66.02 | 66.40 | 1,969 |
| 07 Aug 17 |
66.10000 +0.37 |
66.50 | 65.49 | 66.50 | 6,645 |
| 04 Aug 17 |
65.73000 +0.63 |
66.18 | 65.22 | 65.45 | 2,422 |
| 03 Aug 17 |
65.10000 +0.09 |
65.83 | 64.80 | 65.65 | 6,581 |
| 02 Aug 17 |
65.01000 -2.58 |
67.51 | 65.01 | 67.51 | 4,340 |
| 01 Aug 17 |
67.59000 -1.16 |
69.57 | 67.59 | 69.54 | 407 |
| 31 Jul 17 |
68.75000 -3.60 |
74.05 | 68.75 | 72.50 | 3,880 |
| 28 Jul 17 |
72.35000 -0.85 |
72.98 | 72.01 | 72.60 | 1,170 |
| 27 Jul 17 |
73.20000 +2.38 |
73.20 | 71.26 | 71.35 | 4,037 |
| 26 Jul 17 |
70.82000 -0.85 |
72.47 | 70.82 | 72.47 | 2,516 |
| 25 Jul 17 |
71.67000 -0.09 |
72.68 | 71.67 | 72.36 | 1,753 |
| 24 Jul 17 |
71.76000 -0.24 |
72.59 | 70.81 | 72.59 | 4,944 |
| 21 Jul 17 |
72.00000 -0.58 |
72.66 | 71.59 | 72.59 | 4,304 |
| 20 Jul 17 |
72.58000 -0.27 |
73.59 | 72.58 | 72.93 | 2,497 |
| 19 Jul 17 |
72.85000 +0.88 |
73.02 | 72.05 | 72.88 | 1,269 |
| 18 Jul 17 |
71.97000 +0.45 |
72.46 | 71.11 | 71.52 | 2,201 |
| 17 Jul 17 |
71.52000 -0.71 |
72.48 | 71.52 | 72.44 | 1,857 |
| 14 Jul 17 |
72.23000 -0.27 |
72.80 | 71.51 | 72.20 | 4,747 |
| 13 Jul 17 |
72.50000 +2.50 |
72.82 | 70.24 | 70.25 | 5,625 |
| 12 Jul 17 |
70.00000 +1.51 |
70.00 | 68.00 | 68.48 | 7,864 |
| 11 Jul 17 |
68.49000 -0.60 |
69.39 | 68.07 | 69.35 | 3,980 |
| 10 Jul 17 |
69.09000 +1.58 |
69.41 | 68.38 | 68.54 | 1,614 |
| 07 Jul 17 |
67.51000 -0.89 |
68.99 | 67.51 | 68.10 | 3,708 |
| 06 Jul 17 |
68.40000 -0.66 |
69.42 | 68.25 | 69.42 | 2,040 |
| 05 Jul 17 |
69.06000 +0.56 |
69.39 | 68.27 | 68.48 | 1,481 |
| 04 Jul 17 |
68.50000 -1.20 |
68.63 | 67.90 | 67.90 | 4,677 |
| 03 Jul 17 |
69.70000 -0.80 |
70.59 | 69.00 | 70.40 | 4,308 |
| 30 Jun 17 |
70.50000 +0.54 |
71.51 | 69.50 | 69.50 | 2,122 |
| 29 Jun 17 |
69.96000 -0.99 |
71.19 | 69.50 | 71.19 | 2,409 |
| 28 Jun 17 |
70.95000 -1.32 |
72.50 | 70.10 | 72.50 | 3,370 |
| 27 Jun 17 |
72.27000 -1.08 |
73.73 | 71.48 | 73.40 | 4,333 |
| 26 Jun 17 |
73.35000 -0.66 |
74.70 | 73.00 | 73.70 | 2,658 |
| 23 Jun 17 |
74.01000 +0.01 |
75.02 | 73.39 | 73.53 | 2,989 |
| 22 Jun 17 |
74.00000 -1.87 |
76.08 | 74.00 | 74.61 | 5,010 |
| 21 Jun 17 |
75.87000 +0.71 |
75.87 | 74.48 | 74.51 | 1,524 |
| 20 Jun 17 |
75.16000 -1.19 |
76.29 | 74.59 | 75.93 | 1,716 |
| 19 Jun 17 |
76.35000 +0.75 |
77.00 | 75.00 | 75.00 | 2,792 |
| 16 Jun 17 |
75.60000 -0.65 |
77.54 | 75.30 | 75.84 | 3,414 |
| 15 Jun 17 |
76.25000 -1.05 |
77.45 | 74.90 | 76.50 | 3,619 |
| 14 Jun 17 |
77.30000 +0.12 |
78.33 | 77.30 | 77.71 | 2,873 |
| 13 Jun 17 |
77.18000 +0.43 |
78.00 | 76.76 | 76.76 | 5,071 |
| 12 Jun 17 |
76.75000 -2.85 |
79.34 | 76.03 | 79.02 | 6,215 |
| 09 Jun 17 |
79.60000 -0.60 |
80.73 | 79.15 | 79.87 | 3,180 |
| 08 Jun 17 |
80.20000 +0.14 |
80.59 | 79.42 | 79.90 | 3,801 |
| 07 Jun 17 |
80.06000 +0.56 |
80.48 | 79.50 | 79.83 | 2,133 |
| 06 Jun 17 |
79.50000 -1.71 |
80.90 | 78.77 | 80.66 | 4,330 |
| 02 Jun 17 |
81.21000 +0.21 |
82.30 | 80.13 | 81.01 | 3,207 |
| 01 Jun 17 |
81.00000 +1.21 |
81.55 | 79.70 | 79.96 | 9,434 |
| 31 May 17 |
79.79000 +3.45 |
80.77 | 77.09 | 77.54 | 19,924 |
| 30 May 17 |
76.34000 -0.38 |
77.29 | 76.32 | 77.01 | 4,261 |
| 29 May 17 |
76.72000 -2.11 |
79.02 | 76.40 | 78.52 | 4,435 |
| 26 May 17 |
78.83000 -0.04 |
79.38 | 78.01 | 78.58 | 5,190 |
| 25 May 17 |
78.87000 +2.62 |
79.20 | 75.73 | 76.15 | 11,541 |
| 24 May 17 |
76.25000 +0.71 |
76.25 | 75.30 | 76.14 | 3,475 |
| 23 May 17 |
75.54000 +1.17 |
75.83 | 74.20 | 74.28 | 5,716 |
| 22 May 17 |
74.37000 -0.52 |
75.43 | 73.75 | 75.00 | 6,622 |
| 19 May 17 |
74.89000 +0.89 |
75.50 | 74.52 | 74.52 | 9,295 |
| 18 May 17 |
74.00000 -0.50 |
74.80 | 73.53 | 74.79 | 11,500 |
| 17 May 17 |
74.50000 -2.77 |
77.20 | 74.47 | 76.51 | 6,674 |
| 16 May 17 |
77.27000 -0.93 |
78.46 | 74.30 | 77.79 | 12,757 |
| 15 May 17 |
78.20000 +0.98 |
78.27 | 77.02 | 78.00 | 4,387 |
| 12 May 17 |
77.22000 -0.64 |
78.33 | 76.50 | 78.33 | 4,134 |
| 11 May 17 |
77.86000 +1.39 |
77.96 | 76.24 | 76.50 | 6,073 |
| 10 May 17 |
76.47000 +0.98 |
76.49 | 74.70 | 74.99 | 10,352 |
| 09 May 17 |
75.49000 +2.79 |
75.49 | 72.90 | 73.00 | 11,693 |
| 08 May 17 |
72.70000 -0.30 |
73.28 | 72.37 | 72.67 | 8,848 |
| 05 May 17 |
73.00000 -0.30 |
73.22 | 72.64 | 73.20 | 5,716 |
| 04 May 17 |
73.30000 +0.00 |
73.30 | 71.80 | 72.50 | 14,397 |
| 03 May 17 |
73.30000 +0.92 |
73.30 | 71.87 | 71.87 | 9,776 |
| 02 May 17 |
72.38000 +0.38 |
72.90 | 71.05 | 72.35 | 19,486 |
| 28 Apr 17 |
72.00000 +0.90 |
72.00 | 71.05 | 71.05 | 14,119 |
| 27 Apr 17 |
71.10000 -0.88 |
72.00 | 70.82 | 72.00 | 9,516 |
| 26 Apr 17 |
71.98000 +0.48 |
71.99 | 71.02 | 71.11 | 8,686 |
| 25 Apr 17 |
71.50000 -0.33 |
71.99 | 70.43 | 71.86 | 8,887 |
| 24 Apr 17 |
71.83000 +1.02 |
71.90 | 70.73 | 71.59 | 3,118 |
| 21 Apr 17 |
70.81000 -0.58 |
71.99 | 70.81 | 71.38 | 5,901 |
| 20 Apr 17 |
71.39000 +0.39 |
71.39 | 70.86 | 71.15 | 12,467 |
| 19 Apr 17 |
71.00000 +0.10 |
71.15 | 70.86 | 70.99 | 7,762 |
| 18 Apr 17 |
70.90000 +0.50 |
71.14 | 69.80 | 71.14 | 5,605 |
| 13 Apr 17 |
70.40000 -0.60 |
71.10 | 69.54 | 70.99 | 15,961 |
| 12 Apr 17 |
71.00000 +0.51 |
71.15 | 70.75 | 70.80 | 3,938 |
| 11 Apr 17 |
70.49000 -0.71 |
73.00 | 70.49 | 71.50 | 5,755 |
| 10 Apr 17 |
71.20000 -0.05 |
71.50 | 71.00 | 71.00 | 627 |
| 07 Apr 17 |
71.25000 -0.15 |
71.35 | 70.59 | 70.90 | 1,871 |
| 06 Apr 17 |
71.40000 -0.08 |
71.44 | 70.71 | 71.44 | 1,568 |
| 05 Apr 17 |
71.48000 -0.82 |
72.29 | 69.10 | 72.29 | 11,635 |
| 04 Apr 17 |
72.30000 +0.79 |
72.40 | 71.16 | 71.16 | 5,795 |
| 03 Apr 17 |
71.51000 -1.49 |
73.98 | 71.51 | 73.98 | 5,526 |
| 31 Mar 17 |
73.00000 +1.75 |
73.24 | 70.61 | 70.61 | 16,254 |
| 30 Mar 17 |
71.25000 +1.00 |
71.25 | 70.17 | 70.49 | 7,250 |
| 29 Mar 17 |
70.25000 +0.42 |
70.40 | 69.99 | 70.00 | 8,113 |
| 28 Mar 17 |
69.83000 +0.45 |
69.95 | 69.44 | 69.60 | 6,812 |
| 27 Mar 17 |
69.38000 -1.11 |
70.49 | 69.11 | 69.99 | 3,895 |
| 24 Mar 17 |
70.49000 +0.71 |
71.88 | 69.10 | 69.10 | 5,840 |
| 23 Mar 17 |
69.78000 +1.54 |
70.66 | 68.84 | 69.62 | 12,945 |
| 22 Mar 17 |
68.24000 -0.26 |
68.97 | 66.75 | 66.75 | 3,760 |
| 21 Mar 17 |
68.50000 -0.88 |
69.50 | 68.39 | 69.45 | 3,838 |
| 20 Mar 17 |
69.38000 +0.46 |
69.79 | 68.21 | 68.21 | 5,137 |
| 17 Mar 17 |
68.92000 +0.77 |
68.92 | 68.00 | 68.14 | 7,936 |
| 16 Mar 17 |
68.15000 +0.60 |
68.15 | 67.00 | 67.69 | 6,576 |
| 15 Mar 17 |
67.55000 +0.01 |
67.79 | 66.55 | 67.79 | 4,096 |
| 14 Mar 17 |
67.54000 -0.31 |
67.85 | 67.24 | 67.85 | 5,602 |
| 13 Mar 17 |
67.85000 -0.19 |
68.15 | 67.11 | 68.15 | 3,865 |
| 10 Mar 17 |
68.04000 +0.84 |
68.15 | 66.86 | 68.15 | 4,044 |
| 09 Mar 17 |
67.20000 -1.00 |
68.15 | 66.44 | 68.15 | 5,995 |
| 08 Mar 17 |
68.20000 +0.84 |
68.35 | 67.16 | 67.44 | 12,390 |
| 07 Mar 17 |
67.36000 +0.81 |
67.40 | 66.50 | 66.86 | 5,124 |
| 06 Mar 17 |
66.55000 +0.70 |
66.62 | 64.81 | 64.81 | 8,216 |
| 03 Mar 17 |
65.85000 -0.15 |
66.00 | 65.58 | 66.00 | 3,305 |
| 02 Mar 17 |
66.00000 +0.92 |
66.15 | 65.21 | 65.21 | 6,351 |
| 01 Mar 17 |
65.08000 +0.30 |
65.40 | 64.83 | 65.05 | 4,810 |
| 28 Feb 17 |
64.78000 +0.36 |
64.92 | 64.13 | 64.38 | 1,562 |
| 27 Feb 17 |
64.42000 +0.91 |
64.94 | 64.13 | 64.13 | 2,877 |
| 24 Feb 17 |
63.51000 -0.73 |
64.64 | 63.51 | 64.28 | 2,855 |
| 23 Feb 17 |
64.24000 -1.15 |
65.50 | 64.11 | 65.30 | 1,307 |
| 22 Feb 17 |
65.39000 +0.50 |
65.70 | 64.71 | 64.85 | 7,333 |
| 21 Feb 17 |
64.89000 +0.89 |
64.93 | 63.50 | 64.00 | 4,572 |
| 20 Feb 17 |
64.00000 +0.00 |
64.85 | 63.61 | 64.85 | 6,495 |
| 17 Feb 17 |
64.00000 +0.42 |
64.23 | 63.21 | 63.50 | 5,411 |
| 16 Feb 17 |
63.58000 +0.56 |
64.16 | 63.44 | 63.49 | 11,766 |
| 15 Feb 17 |
63.02000 -0.48 |
64.86 | 62.66 | 63.50 | 6,178 |
| 14 Feb 17 |
63.50000 -0.05 |
64.45 | 63.33 | 64.45 | 3,073 |
| 13 Feb 17 |
63.55000 +0.57 |
63.95 | 62.80 | 63.00 | 520 |
| 10 Feb 17 |
62.98000 +0.49 |
63.46 | 62.29 | 62.29 | 755 |
| 09 Feb 17 |
62.49000 -0.93 |
63.46 | 62.42 | 63.46 | 1,048 |
| 08 Feb 17 |
63.42000 +0.42 |
63.42 | 62.01 | 62.01 | 4,460 |
| 07 Feb 17 |
63.00000 -0.05 |
63.55 | 62.55 | 63.04 | 3,503 |
| 06 Feb 17 |
63.05000 -2.01 |
65.50 | 63.05 | 65.50 | 4,278 |
| 03 Feb 17 |
65.06000 -0.23 |
65.95 | 64.97 | 65.95 | 478 |
| 02 Feb 17 |
65.29000 -0.11 |
65.56 | 64.90 | 65.34 | 2,227 |
| 01 Feb 17 |
65.40000 +0.11 |
65.89 | 64.89 | 64.89 | 4,837 |
| 31 Jan 17 |
65.29000 -0.21 |
65.39 | 64.31 | 65.37 | 1,218 |
| 30 Jan 17 |
65.50000 -0.37 |
65.94 | 64.70 | 65.94 | 869 |
| 27 Jan 17 |
65.87000 +0.37 |
66.00 | 65.40 | 66.00 | 436 |
| 26 Jan 17 |
65.50000 +0.50 |
65.88 | 64.95 | 65.70 | 1,877 |
| 25 Jan 17 |
65.00000 -0.29 |
65.81 | 64.74 | 65.76 | 967 |
| 24 Jan 17 |
65.29000 +0.47 |
65.68 | 64.82 | 65.30 | 1,081 |
| 23 Jan 17 |
64.82000 -0.43 |
66.36 | 64.50 | 65.02 | 1,922 |
| 20 Jan 17 |
65.25000 -0.49 |
66.35 | 65.02 | 65.50 | 593 |
| 19 Jan 17 |
65.74000 -0.21 |
65.74 | 64.81 | 64.81 | 3,958 |
| 18 Jan 17 |
65.95000 +0.98 |
66.30 | 64.80 | 65.00 | 2,069 |
| 17 Jan 17 |
64.97000 -1.65 |
65.99 | 64.66 | 65.05 | 5,295 |
| 16 Jan 17 |
66.62000 +2.62 |
66.79 | 63.94 | 64.08 | 4,529 |
| 13 Jan 17 |
64.00000 +1.68 |
64.99 | 61.69 | 62.00 | 10,128 |
| 12 Jan 17 |
62.32000 -3.38 |
67.44 | 62.21 | 65.61 | 7,710 |
| 11 Jan 17 |
65.70000 +0.20 |
65.96 | 65.15 | 65.64 | 2,512 |
| 10 Jan 17 |
65.50000 -0.40 |
67.29 | 65.10 | 65.11 | 17,730 |
| 09 Jan 17 |
65.90000 -0.20 |
65.94 | 65.33 | 65.56 | 1,403 |
| 06 Jan 17 |
66.10000 -0.12 |
66.75 | 65.10 | 65.10 | 2,356 |
| 05 Jan 17 |
66.22000 +0.52 |
66.57 | 65.52 | 65.98 | 2,467 |
| 04 Jan 17 |
65.70000 +0.00 |
66.01 | 65.13 | 65.70 | 817 |
| 03 Jan 17 |
65.70000 -0.31 |
65.70 | 65.32 | 65.50 | 4,913 |
| 02 Jan 17 |
66.01000 +0.90 |
66.01 | 65.41 | 66.01 | 1,059 |
| 30 Dec 16 |
65.11000 -0.69 |
66.00 | 65.11 | 65.77 | 1,204 |
| 29 Dec 16 |
65.80000 +0.80 |
65.80 | 64.96 | 65.20 | 4,527 |
| 28 Dec 16 |
65.00000 -0.10 |
65.47 | 64.93 | 65.47 | 1,589 |
| 27 Dec 16 |
65.10000 -0.22 |
65.43 | 64.79 | 65.00 | 4,131 |
| 23 Dec 16 |
65.32000 +0.34 |
65.32 | 64.76 | 65.00 | 1,414 |
| 22 Dec 16 |
64.98000 -0.09 |
65.41 | 64.98 | 64.98 | 1,994 |
| 21 Dec 16 |
65.07000 -0.95 |
66.60 | 65.07 | 66.50 | 5,758 |
| 20 Dec 16 |
66.02000 +0.14 |
66.49 | 64.98 | 65.00 | 3,729 |
| 19 Dec 16 |
65.88000 +0.22 |
66.60 | 65.20 | 66.60 | 1,130 |
| 16 Dec 16 |
65.66000 -0.63 |
66.29 | 64.95 | 65.50 | 7,801 |
| 15 Dec 16 |
66.29000 +1.36 |
66.29 | 64.20 | 64.96 | 12,503 |
| 14 Dec 16 |
64.93000 +0.53 |
64.96 | 63.22 | 64.39 | 4,265 |
| 13 Dec 16 |
64.40000 +0.65 |
64.42 | 63.00 | 63.00 | 1,499 |
| 12 Dec 16 |
63.75000 +0.25 |
64.00 | 62.89 | 63.50 | 9,035 |
| 09 Dec 16 |
63.50000 +1.30 |
63.50 | 62.00 | 62.00 | 6,014 |
| 08 Dec 16 |
62.20000 -0.25 |
62.70 | 60.98 | 62.70 | 8,758 |
| 07 Dec 16 |
62.45000 -0.45 |
62.90 | 62.01 | 62.01 | 3,923 |
| 06 Dec 16 |
62.90000 +0.85 |
62.90 | 61.02 | 62.20 | 424 |
| 05 Dec 16 |
62.05000 +0.09 |
62.78 | 61.95 | 61.99 | 744 |
| 02 Dec 16 |
61.96000 -0.54 |
62.80 | 61.30 | 61.86 | 1,439 |
| 01 Dec 16 |
62.50000 +0.50 |
62.50 | 61.31 | 61.31 | 4,248 |
| 30 Nov 16 |
62.00000 +0.15 |
62.78 | 61.55 | 62.55 | 3,865 |
| 29 Nov 16 |
61.85000 +0.45 |
62.00 | 60.50 | 61.64 | 1,184 |
| 28 Nov 16 |
61.40000 +0.40 |
61.75 | 60.30 | 61.20 | 483 |
| 25 Nov 16 |
61.00000 -0.80 |
61.95 | 60.51 | 61.87 | 2,379 |
| 24 Nov 16 |
61.80000 +1.32 |
62.61 | 61.30 | 61.30 | 1,382 |
| 23 Nov 16 |
60.48000 -1.62 |
63.00 | 60.48 | 63.00 | 1,551 |
| 22 Nov 16 |
62.10000 +0.10 |
62.90 | 62.00 | 62.90 | 2,587 |
| 21 Nov 16 |
62.00000 +1.00 |
62.83 | 60.35 | 61.00 | 7,920 |
| 18 Nov 16 |
61.00000 +1.30 |
61.00 | 59.64 | 59.70 | 3,900 |
| 17 Nov 16 |
59.70000 +0.20 |
59.70 | 59.31 | 59.50 | 8,052 |
| 16 Nov 16 |
59.50000 +0.25 |
59.50 | 58.89 | 59.41 | 1,550 |
| 15 Nov 16 |
59.25000 +0.75 |
59.41 | 58.36 | 58.50 | 7,724 |
| 14 Nov 16 |
58.50000 +0.00 |
58.50 | 57.60 | 57.60 | 1,793 |
| 11 Nov 16 |
58.50000 +0.35 |
58.50 | 57.94 | 58.02 | 4,042 |
| 10 Nov 16 |
58.15000 +0.15 |
58.50 | 57.87 | 58.00 | 12,076 |
| 09 Nov 16 |
58.00000 -0.10 |
58.45 | 56.25 | 56.25 | 10,071 |
| 08 Nov 16 |
58.10000 +0.90 |
58.10 | 57.09 | 57.20 | 3,404 |
| 07 Nov 16 |
57.20000 +1.00 |
57.70 | 56.32 | 57.00 | 1,136 |
| 04 Nov 16 |
56.20000 -1.88 |
57.95 | 55.50 | 57.95 | 8,099 |
| 03 Nov 16 |
58.08000 +0.71 |
58.52 | 57.93 | 58.12 | 2,146 |
| 02 Nov 16 |
57.37000 -1.25 |
58.80 | 57.21 | 58.00 | 2,616 |
| 01 Nov 16 |
58.62000 +0.52 |
59.00 | 58.01 | 58.09 | 3,962 |
| 31 Oct 16 |
58.10000 +1.00 |
59.48 | 56.94 | 56.94 | 14,091 |
| 28 Oct 16 |
57.10000 -0.16 |
57.63 | 56.94 | 57.00 | 1,735 |
| 27 Oct 16 |
57.26000 +0.05 |
57.79 | 56.94 | 56.94 | 143 |
| 26 Oct 16 |
57.21000 -0.95 |
58.00 | 57.00 | 57.01 | 999 |
| 25 Oct 16 |
58.16000 +0.76 |
58.20 | 57.01 | 57.38 | 1,216 |
| 24 Oct 16 |
57.40000 -0.69 |
58.22 | 57.30 | 58.22 | 1,325 |
| 21 Oct 16 |
58.09000 +0.47 |
58.09 | 56.95 | 56.95 | 624 |
| 20 Oct 16 |
57.62000 -0.08 |
57.99 | 57.00 | 57.33 | 410 |
| 19 Oct 16 |
57.70000 +0.66 |
58.27 | 56.94 | 56.95 | 3,408 |
| 18 Oct 16 |
57.04000 +0.10 |
58.30 | 56.94 | 58.30 | 9,963 |
| 17 Oct 16 |
56.94000 +0.13 |
57.70 | 56.80 | 57.70 | 124 |
| 14 Oct 16 |
56.81000 -0.80 |
57.79 | 56.81 | 57.51 | 3,136 |
| 13 Oct 16 |
57.61000 -0.52 |
58.03 | 57.28 | 57.96 | 7,148 |
| 12 Oct 16 |
58.13000 +0.13 |
58.39 | 57.20 | 58.39 | 7,461 |
| 11 Oct 16 |
58.00000 -0.20 |
58.47 | 57.01 | 57.01 | 109 |
| 10 Oct 16 |
58.20000 +0.63 |
58.48 | 57.79 | 57.94 | 692 |
| 07 Oct 16 |
57.57000 -0.79 |
58.35 | 57.23 | 57.90 | 2,957 |
| 06 Oct 16 |
58.36000 +0.61 |
58.36 | 57.50 | 57.50 | 12,626 |
| 05 Oct 16 |
57.75000 +0.25 |
57.98 | 57.00 | 57.50 | 6,385 |
| 04 Oct 16 |
57.50000 +0.64 |
58.02 | 56.82 | 56.85 | 5,428 |
| 30 Sep 16 |
56.86000 -0.32 |
56.99 | 55.91 | 56.01 | 1,981 |
| 29 Sep 16 |
57.18000 +0.26 |
57.18 | 56.28 | 56.28 | 1,663 |
| 28 Sep 16 |
56.92000 +0.60 |
56.92 | 55.80 | 55.80 | 2,801 |
| 27 Sep 16 |
56.32000 +0.52 |
56.35 | 55.80 | 56.06 | 326 |
| 26 Sep 16 |
55.80000 -0.11 |
56.19 | 55.80 | 55.80 | 2,154 |
| 23 Sep 16 |
55.91000 -0.35 |
56.76 | 55.91 | 56.25 | 138 |
| 22 Sep 16 |
56.26000 +0.35 |
56.60 | 55.96 | 55.96 | 1,706 |
| 21 Sep 16 |
55.91000 +0.14 |
56.06 | 55.25 | 55.66 | 928 |
| 20 Sep 16 |
55.77000 +1.12 |
55.84 | 54.98 | 54.98 | 2,283 |
| 19 Sep 16 |
54.65000 +1.15 |
55.06 | 54.00 | 54.00 | 1,681 |
| 16 Sep 16 |
53.50000 -0.09 |
54.27 | 53.50 | 54.12 | 1,268 |
| 15 Sep 16 |
53.59000 -0.09 |
54.78 | 53.23 | 53.60 | 918 |
| 14 Sep 16 |
53.68000 -1.98 |
55.85 | 53.68 | 55.50 | 3,442 |
| 13 Sep 16 |
55.66000 -0.06 |
56.83 | 54.33 | 56.49 | 4,814 |
| 12 Sep 16 |
55.72000 -0.39 |
56.20 | 55.50 | 55.51 | 1,927 |
| 09 Sep 16 |
56.11000 +0.61 |
56.15 | 55.50 | 55.50 | 663 |
| 08 Sep 16 |
55.50000 +0.76 |
56.21 | 54.01 | 54.02 | 2,585 |
| 07 Sep 16 |
54.74000 -0.76 |
55.57 | 53.95 | 55.57 | 4,422 |
| 06 Sep 16 |
55.50000 +1.40 |
56.34 | 53.68 | 53.68 | 16,594 |
| 05 Sep 16 |
54.10000 +0.54 |
55.14 | 53.85 | 54.69 | 1,563 |
| 02 Sep 16 |
53.56000 +0.39 |
54.26 | 53.39 | 53.39 | 2,118 |
| 01 Sep 16 |
53.17000 +1.04 |
53.70 | 52.50 | 52.73 | 4,552 |
| 31 Aug 16 |
52.13000 -0.10 |
53.32 | 51.87 | 52.30 | 2,624 |
| 30 Aug 16 |
52.23000 +0.33 |
53.04 | 51.43 | 52.00 | 237 |
| 29 Aug 16 |
51.90000 +0.06 |
52.39 | 51.50 | 52.30 | 296 |
| 26 Aug 16 |
51.84000 +0.12 |
52.19 | 51.01 | 51.01 | 398 |
| 25 Aug 16 |
51.72000 -0.36 |
52.32 | 51.20 | 52.32 | 984 |
| 24 Aug 16 |
52.08000 -0.16 |
52.95 | 51.05 | 52.00 | 2,312 |
| 23 Aug 16 |
52.24000 +0.71 |
52.32 | 51.44 | 51.54 | 1,741 |
| 22 Aug 16 |
51.53000 -0.30 |
52.60 | 51.03 | 52.60 | 324 |
| 19 Aug 16 |
51.83000 -0.31 |
52.20 | 51.83 | 52.20 | 89 |
| 18 Aug 16 |
52.14000 -1.11 |
53.27 | 51.83 | 53.27 | 1,379 |
| 17 Aug 16 |
53.25000 -0.81 |
55.48 | 53.07 | 55.48 | 2,195 |
| 16 Aug 16 |
54.06000 +0.37 |
54.93 | 53.12 | 53.70 | 2,675 |
| 15 Aug 16 |
53.69000 -0.27 |
53.98 | 52.93 | 53.98 | 2,878 |
| 12 Aug 16 |
53.96000 +0.46 |
53.99 | 53.00 | 53.89 | 3,215 |
| 11 Aug 16 |
53.50000 +1.86 |
53.75 | 51.59 | 52.09 | 6,320 |
| 10 Aug 16 |
51.64000 -0.51 |
52.20 | 51.51 | 51.51 | 3,248 |
| 09 Aug 16 |
52.15000 +0.20 |
52.20 | 51.21 | 51.91 | 2,007 |
| 08 Aug 16 |
51.95000 +0.14 |
52.10 | 51.50 | 52.09 | 1,959 |
| 05 Aug 16 |
51.81000 +1.19 |
52.30 | 50.97 | 51.00 | 2,645 |
| 04 Aug 16 |
50.62000 -0.24 |
51.00 | 50.62 | 50.98 | 886 |
| 03 Aug 16 |
50.86000 -0.05 |
50.89 | 50.31 | 50.50 | 800 |
| 02 Aug 16 |
50.91000 -0.09 |
51.20 | 50.52 | 51.19 | 1,177 |
| 01 Aug 16 |
51.00000 -0.02 |
51.80 | 50.99 | 51.78 | 1,699 |
| 29 Jul 16 |
51.02000 -0.07 |
51.82 | 50.94 | 50.94 | 3,750 |
| 28 Jul 16 |
51.09000 +0.09 |
51.20 | 50.55 | 51.20 | 762 |
| 27 Jul 16 |
51.00000 +0.46 |
51.00 | 50.21 | 50.49 | 2,275 |
| 26 Jul 16 |
50.54000 -0.44 |
50.98 | 50.54 | 50.63 | 892 |
| 25 Jul 16 |
50.98000 +0.23 |
51.64 | 50.59 | 51.40 | 1,317 |
| 22 Jul 16 |
50.75000 +0.48 |
51.17 | 50.59 | 50.69 | 3,829 |
| 21 Jul 16 |
50.27000 -0.04 |
51.60 | 50.27 | 50.75 | 2,469 |
| 20 Jul 16 |
50.31000 -0.29 |
51.53 | 50.31 | 50.60 | 7,946 |
| 19 Jul 16 |
50.60000 -0.71 |
51.00 | 50.60 | 51.00 | 1,005 |
| 18 Jul 16 |
51.31000 +0.77 |
52.04 | 50.68 | 50.68 | 5,473 |
| 15 Jul 16 |
50.54000 +2.74 |
51.34 | 47.83 | 47.83 | 4,334 |
| 14 Jul 16 |
47.80000 -0.70 |
49.80 | 47.80 | 48.97 | 6,292 |
| 13 Jul 16 |
48.50000 -0.66 |
49.75 | 48.50 | 48.70 | 6,572 |
| 12 Jul 16 |
49.16000 -0.34 |
49.90 | 49.00 | 49.19 | 3,441 |
| 11 Jul 16 |
49.50000 +1.42 |
49.90 | 48.67 | 49.90 | 6,220 |
| 08 Jul 16 |
48.08500 -1.48 |
49.50 | 48.08 | 49.10 | 2,652 |
| 07 Jul 16 |
49.56000 -0.25 |
49.90 | 49.56 | 49.90 | 1,175 |
| 06 Jul 16 |
49.81000 -0.30 |
50.65 | 49.46 | 50.33 | 3,180 |
| 05 Jul 16 |
50.11000 -0.49 |
50.30 | 49.55 | 50.30 | 7,685 |
| 04 Jul 16 |
50.60000 +0.14 |
50.80 | 50.42 | 50.80 | 1,141 |
| 01 Jul 16 |
50.46000 +0.46 |
51.24 | 49.50 | 49.80 | 3,383 |
| 30 Jun 16 |
50.00000 -1.00 |
50.55 | 48.95 | 50.50 | 21,242 |
| 29 Jun 16 |
51.00000 +2.49 |
51.00 | 48.60 | 50.00 | 8,123 |
| 28 Jun 16 |
48.51500 +1.46 |
49.20 | 47.49 | 47.79 | 3,267 |
| 27 Jun 16 |
47.05500 -2.35 |
49.50 | 47.06 | 49.00 | 3,360 |
| 24 Jun 16 |
49.40000 -1.60 |
50.31 | 47.40 | 48.85 | 5,336 |
| 23 Jun 16 |
51.00000 +0.04 |
51.60 | 50.54 | 50.95 | 4,122 |
| 22 Jun 16 |
50.96000 +0.16 |
50.96 | 49.81 | 50.49 | 5,351 |
| 21 Jun 16 |
50.80000 +0.27 |
50.80 | 49.94 | 50.34 | 4,560 |
| 20 Jun 16 |
50.53000 +0.72 |
52.00 | 50.53 | 51.21 | 12,188 |
| 17 Jun 16 |
49.81000 +0.60 |
50.64 | 49.74 | 50.04 | 2,435 |
| 16 Jun 16 |
49.20500 -0.78 |
50.05 | 49.20 | 49.67 | 2,280 |
| 15 Jun 16 |
49.99000 +0.20 |
50.49 | 49.99 | 50.32 | 1,675 |
| 14 Jun 16 |
49.79000 -0.36 |
50.60 | 49.42 | 50.60 | 2,277 |
| 13 Jun 16 |
50.15000 -1.55 |
51.99 | 50.00 | 51.06 | 17,279 |
| 10 Jun 16 |
51.70000 -0.20 |
52.63 | 51.20 | 52.05 | 6,882 |
| 09 Jun 16 |
51.90000 -0.40 |
52.17 | 51.90 | 52.11 | 989 |
| 08 Jun 16 |
52.30000 -0.60 |
52.93 | 52.30 | 52.50 | 3,915 |
| 07 Jun 16 |
52.90000 -0.23 |
53.49 | 52.65 | 53.14 | 5,717 |
| 06 Jun 16 |
53.13000 -0.12 |
53.50 | 52.76 | 53.50 | 1,199 |
| 03 Jun 16 |
53.25000 +0.15 |
53.50 | 52.60 | 53.25 | 5,007 |
| 02 Jun 16 |
53.10000 -0.15 |
53.49 | 53.10 | 53.20 | 908 |
| 01 Jun 16 |
53.25000 -0.24 |
53.44 | 53.15 | 53.37 | 1,580 |
| 31 May 16 |
53.49000 -0.77 |
53.90 | 53.49 | 53.88 | 3,442 |
| 30 May 16 |
54.26000 +0.47 |
54.55 | 54.26 | 54.42 | 600 |
| 27 May 16 |
53.79000 -0.61 |
54.49 | 53.79 | 54.00 | 1,362 |
| 26 May 16 |
54.40000 +0.37 |
54.72 | 54.08 | 54.39 | 468 |
| 25 May 16 |
54.03000 +0.63 |
54.96 | 52.81 | 52.81 | 17,381 |
| 24 May 16 |
53.40000 +0.49 |
53.77 | 52.88 | 53.48 | 538 |
| 23 May 16 |
52.91000 -0.60 |
53.87 | 52.90 | 53.77 | 723 |
| 20 May 16 |
53.51000 +0.10 |
54.00 | 53.46 | 54.00 | 2,901 |
| 19 May 16 |
53.41000 -1.24 |
54.80 | 52.99 | 54.80 | 3,438 |
| 18 May 16 |
54.65000 +0.95 |
54.65 | 53.61 | 54.00 | 462 |
| 17 May 16 |
53.70000 -0.73 |
55.26 | 53.46 | 54.50 | 1,775 |
| 13 May 16 |
54.43000 +0.43 |
54.65 | 53.60 | 54.50 | 2,964 |
| 12 May 16 |
54.00000 -1.64 |
54.93 | 54.00 | 54.93 | 5,065 |
| 11 May 16 |
55.64000 +1.99 |
55.64 | 53.62 | 54.00 | 9,640 |
| 10 May 16 |
53.65000 +0.07 |
54.00 | 53.65 | 53.99 | 357 |
| 09 May 16 |
53.58000 -0.42 |
54.57 | 53.51 | 54.20 | 9,378 |
| 06 May 16 |
54.00000 +1.37 |
54.95 | 53.65 | 53.65 | 6,105 |
| 04 May 16 |
52.63000 +0.62 |
53.05 | 52.25 | 53.05 | 712 |
| 03 May 16 |
52.01000 -0.42 |
53.02 | 52.01 | 52.62 | 3,337 |
| 02 May 16 |
52.43000 -0.71 |
53.15 | 52.22 | 52.99 | 1,417 |
| 29 Apr 16 |
53.14000 -0.66 |
54.00 | 53.01 | 53.33 | 5,189 |
| 28 Apr 16 |
53.80000 +0.12 |
54.18 | 52.26 | 53.37 | 4,522 |
| 27 Apr 16 |
53.68000 +0.40 |
54.07 | 53.40 | 53.46 | 2,626 |
| 26 Apr 16 |
53.28000 -0.70 |
55.00 | 53.07 | 55.00 | 986 |
| 25 Apr 16 |
53.98000 -0.02 |
54.75 | 53.49 | 54.75 | 2,286 |
| 22 Apr 16 |
54.00000 -0.10 |
54.65 | 53.68 | 54.62 | 1,992 |
| 21 Apr 16 |
54.10000 -0.23 |
54.45 | 52.99 | 53.57 | 5,550 |
| 20 Apr 16 |
54.33000 +0.18 |
55.00 | 54.01 | 54.65 | 7,142 |
| 19 Apr 16 |
54.15000 +1.64 |
54.89 | 52.98 | 52.98 | 5,085 |
| 18 Apr 16 |
52.51000 +0.51 |
52.65 | 51.50 | 52.65 | 2,318 |
| 15 Apr 16 |
52.00000 -2.68 |
52.37 | 51.50 | 52.33 | 9,521 |
| 14 Apr 16 |
54.68000 +0.50 |
54.68 | 54.00 | 54.32 | 843 |
| 13 Apr 16 |
54.18000 +1.18 |
54.99 | 53.39 | 53.50 | 3,813 |
| 12 Apr 16 |
53.00000 +1.19 |
53.47 | 52.52 | 52.52 | 2,517 |
| 11 Apr 16 |
51.81000 +0.02 |
53.04 | 51.80 | 52.53 | 574 |
| 08 Apr 16 |
51.79000 +1.62 |
52.79 | 50.87 | 50.88 | 1,708 |
| 07 Apr 16 |
50.17000 -0.50 |
51.47 | 50.12 | 50.67 | 1,170 |
| 06 Apr 16 |
50.67000 -1.46 |
51.95 | 50.67 | 51.84 | 1,696 |
| 05 Apr 16 |
52.13000 +0.37 |
52.13 | 51.25 | 52.03 | 912 |
| 04 Apr 16 |
51.76000 +0.30 |
51.76 | 51.49 | 51.49 | 255 |
| 01 Apr 16 |
51.46000 -0.64 |
52.81 | 50.96 | 52.81 | 2,336 |
| 31 Mar 16 |
52.10000 +0.63 |
52.90 | 51.49 | 51.49 | 1,594 |
| 30 Mar 16 |
51.47000 +0.87 |
51.94 | 50.40 | 50.40 | 2,062 |
| 29 Mar 16 |
50.60000 -0.50 |
51.70 | 50.60 | 50.78 | 1,682 |
| 24 Mar 16 |
51.10000 -0.40 |
51.81 | 50.87 | 51.50 | 4,539 |
| 23 Mar 16 |
51.50000 -0.04 |
51.99 | 51.45 | 51.90 | 5,939 |
| 22 Mar 16 |
51.54000 -0.16 |
51.90 | 51.40 | 51.41 | 1,513 |
| 21 Mar 16 |
51.70000 -0.82 |
52.41 | 51.51 | 51.80 | 3,495 |
| 18 Mar 16 |
52.52000 +1.02 |
52.52 | 51.56 | 51.82 | 4,653 |
| 17 Mar 16 |
51.50000 -0.50 |
52.36 | 50.39 | 51.68 | 6,739 |
| 16 Mar 16 |
52.00000 -1.00 |
52.95 | 51.51 | 52.50 | 4,408 |
| 15 Mar 16 |
53.00000 +0.34 |
53.66 | 52.00 | 52.84 | 6,545 |
| 14 Mar 16 |
52.66000 +1.60 |
53.59 | 51.16 | 51.70 | 8,007 |
| 11 Mar 16 |
51.06000 +0.56 |
51.65 | 50.70 | 51.65 | 960 |
| 10 Mar 16 |
50.50000 -1.21 |
52.40 | 50.50 | 51.51 | 4,902 |
| 09 Mar 16 |
51.71000 -0.79 |
52.36 | 51.54 | 51.75 | 4,320 |
| 08 Mar 16 |
52.50000 -0.40 |
53.15 | 52.14 | 52.14 | 8,957 |
| 07 Mar 16 |
52.90000 -0.06 |
53.42 | 52.49 | 53.42 | 1,384 |
| 04 Mar 16 |
52.96000 +0.67 |
52.96 | 51.61 | 52.03 | 1,437 |
| 03 Mar 16 |
52.29000 -1.28 |
53.23 | 52.29 | 52.81 | 2,653 |
| 02 Mar 16 |
53.57000 +0.37 |
53.94 | 53.01 | 53.12 | 1,581 |
| 01 Mar 16 |
53.20000 +1.43 |
53.20 | 51.12 | 51.12 | 1,160 |
| 29 Feb 16 |
51.77000 +0.52 |
51.77 | 50.77 | 51.48 | 3,843 |
| 26 Feb 16 |
51.25000 +0.39 |
51.80 | 50.60 | 50.60 | 2,862 |
| 25 Feb 16 |
50.86000 -0.41 |
51.34 | 50.59 | 51.20 | 76 |
| 24 Feb 16 |
51.27000 -0.35 |
52.08 | 50.79 | 51.06 | 1,222 |
| 23 Feb 16 |
51.62000 +0.19 |
52.03 | 51.50 | 52.00 | 3,784 |
| 22 Feb 16 |
51.43000 +2.21 |
51.43 | 49.00 | 49.00 | 3,212 |
| 19 Feb 16 |
49.22500 -1.73 |
50.51 | 48.69 | 50.51 | 8,104 |
| 18 Feb 16 |
50.95000 +1.41 |
51.45 | 50.24 | 50.24 | 3,366 |
| 17 Feb 16 |
49.54500 +1.48 |
49.54 | 47.60 | 47.97 | 7,842 |
| 16 Feb 16 |
48.06000 +1.90 |
48.62 | 46.35 | 46.35 | 11,449 |
| 15 Feb 16 |
46.16000 +1.12 |
46.16 | 44.91 | 45.55 | 25,966 |
| 12 Feb 16 |
45.04000 -0.70 |
46.00 | 44.81 | 45.81 | 22,749 |
| 11 Feb 16 |
45.74500 -2.41 |
47.37 | 45.55 | 47.37 | 3,869 |
| 10 Feb 16 |
48.15000 +1.28 |
48.15 | 47.31 | 47.49 | 1,210 |
| 09 Feb 16 |
46.87000 -0.55 |
48.11 | 45.80 | 47.40 | 11,073 |
| 08 Feb 16 |
47.41500 -0.53 |
48.50 | 47.42 | 48.33 | 3,613 |
| 05 Feb 16 |
47.95000 +0.51 |
49.03 | 46.94 | 47.44 | 8,142 |
| 04 Feb 16 |
47.44000 -3.56 |
51.80 | 45.83 | 51.80 | 43,962 |
| 03 Feb 16 |
51.00000 -5.26 |
54.04 | 50.81 | 53.03 | 12,858 |
| 02 Feb 16 |
56.26000 +0.68 |
56.60 | 55.41 | 55.43 | 5,141 |
| 01 Feb 16 |
55.58000 -0.85 |
56.33 | 55.58 | 56.17 | 1,464 |
| 29 Jan 16 |
56.43000 +1.16 |
56.43 | 53.95 | 55.35 | 2,225 |
| 28 Jan 16 |
55.27000 -1.11 |
56.09 | 54.97 | 55.62 | 2,188 |
| 27 Jan 16 |
56.38000 +0.80 |
57.35 | 55.40 | 56.30 | 2,594 |
| 26 Jan 16 |
55.58000 +1.27 |
55.64 | 54.02 | 54.20 | 6,169 |
| 25 Jan 16 |
54.31000 +0.62 |
55.29 | 52.65 | 52.84 | 6,523 |
| 22 Jan 16 |
53.69000 +2.19 |
54.05 | 52.50 | 52.54 | 9,628 |
| 21 Jan 16 |
51.50000 +0.25 |
52.50 | 50.40 | 51.70 | 7,330 |
| 20 Jan 16 |
51.25000 -1.63 |
52.14 | 50.10 | 52.14 | 25,815 |
| 19 Jan 16 |
52.88000 -2.22 |
55.30 | 52.11 | 55.30 | 7,360 |
| 18 Jan 16 |
55.10000 -0.64 |
55.74 | 54.50 | 55.74 | 3,140 |
| 15 Jan 16 |
55.74000 -1.71 |
57.73 | 54.85 | 57.73 | 2,666 |
| 14 Jan 16 |
57.45000 -0.12 |
58.36 | 56.15 | 58.36 | 2,506 |
| 13 Jan 16 |
57.57000 -0.47 |
58.31 | 57.29 | 57.36 | 1,420 |
| 12 Jan 16 |
58.04000 +1.24 |
58.28 | 56.64 | 56.64 | 1,291 |
| 11 Jan 16 |
56.80000 -2.85 |
59.47 | 56.52 | 59.47 | 1,979 |
| 08 Jan 16 |
59.65000 -0.55 |
60.80 | 58.75 | 60.50 | 2,194 |
| 07 Jan 16 |
60.20000 +0.30 |
60.46 | 57.50 | 59.47 | 6,682 |
| 06 Jan 16 |
59.90000 -1.35 |
61.19 | 59.58 | 60.70 | 5,321 |
| 05 Jan 16 |
61.25000 +0.69 |
61.69 | 60.00 | 61.42 | 6,156 |
| 04 Jan 16 |
60.56000 +0.25 |
60.56 | 59.80 | 59.93 | 954 |
| 30 Dec 15 |
60.31000 -0.78 |
61.79 | 60.31 | 61.79 | 337 |
| 29 Dec 15 |
61.09000 +0.63 |
61.32 | 60.32 | 61.32 | 1,254 |
| 28 Dec 15 |
60.46000 +0.21 |
64.20 | 58.30 | 59.39 | 8,705 |
| 23 Dec 15 |
60.25000 +1.30 |
60.25 | 59.10 | 59.10 | 542 |
| 22 Dec 15 |
58.95000 -0.81 |
59.29 | 58.70 | 58.91 | 643 |
| 21 Dec 15 |
59.76000 -0.51 |
61.06 | 59.55 | 60.31 | 2,153 |
| 18 Dec 15 |
60.27000 +1.24 |
60.27 | 58.19 | 58.42 | 5,713 |
| 17 Dec 15 |
59.03000 +2.83 |
59.05 | 57.10 | 58.45 | 4,057 |
| 16 Dec 15 |
56.20000 +1.26 |
57.14 | 55.36 | 56.20 | 4,819 |
| 15 Dec 15 |
54.94000 +0.57 |
55.99 | 54.43 | 55.99 | 5,888 |
| 14 Dec 15 |
54.37000 -1.04 |
56.80 | 54.35 | 56.00 | 7,444 |
| 11 Dec 15 |
55.41000 -1.14 |
56.82 | 55.41 | 56.82 | 10,990 |
| 10 Dec 15 |
56.55000 -0.71 |
57.98 | 56.55 | 57.63 | 7,920 |
| 09 Dec 15 |
57.26000 -1.04 |
58.41 | 57.25 | 57.80 | 4,012 |
| 08 Dec 15 |
58.30000 -0.47 |
59.29 | 57.61 | 59.00 | 2,735 |
| 07 Dec 15 |
58.77000 -0.70 |
59.72 | 57.57 | 59.42 | 5,034 |
| 04 Dec 15 |
59.47000 -1.36 |
61.44 | 58.50 | 61.35 | 7,548 |
| 03 Dec 15 |
60.83000 -1.45 |
62.82 | 60.83 | 62.47 | 2,881 |
| 02 Dec 15 |
62.28000 +0.60 |
62.28 | 61.72 | 61.81 | 415 |
| 01 Dec 15 |
61.68000 +0.28 |
63.00 | 61.21 | 61.93 | 5,313 |
| 30 Nov 15 |
61.40000 -1.08 |
62.69 | 61.18 | 61.94 | 5,199 |
| 27 Nov 15 |
62.48000 -1.33 |
63.58 | 61.95 | 63.58 | 2,724 |
| 26 Nov 15 |
63.81000 -0.19 |
64.00 | 63.25 | 63.55 | 4,063 |
| 25 Nov 15 |
64.00000 +0.00 |
64.00 | 63.60 | 63.60 | 2,992 |
| 24 Nov 15 |
64.00000 +0.00 |
64.15 | 63.45 | 63.45 | 4,841 |
| 23 Nov 15 |
64.00000 +1.00 |
64.37 | 62.64 | 63.30 | 3,181 |
| 20 Nov 15 |
63.00000 +1.75 |
63.00 | 61.92 | 61.99 | 2,706 |
| 19 Nov 15 |
61.25000 -0.06 |
62.00 | 61.25 | 61.99 | 1,043 |
| 18 Nov 15 |
61.31000 +0.51 |
61.31 | 60.27 | 60.81 | 1,287 |
| 17 Nov 15 |
60.80000 -1.20 |
62.39 | 60.79 | 62.00 | 4,503 |
| 16 Nov 15 |
62.00000 +0.15 |
62.24 | 61.31 | 62.00 | 3,228 |
| 13 Nov 15 |
61.85000 -0.10 |
62.06 | 60.75 | 61.16 | 9,449 |
| 12 Nov 15 |
61.95000 +0.61 |
61.95 | 60.54 | 61.20 | 7,913 |
| 11 Nov 15 |
61.34000 +1.96 |
62.00 | 59.00 | 59.00 | 1,348 |
| 10 Nov 15 |
59.38000 -1.95 |
61.39 | 59.10 | 61.39 | 3,778 |
| 09 Nov 15 |
61.33000 +1.73 |
62.10 | 60.55 | 60.55 | 3,363 |
| 06 Nov 15 |
59.60000 +0.72 |
60.56 | 58.37 | 58.37 | 1,358 |
| 05 Nov 15 |
58.88000 +0.00 |
59.43 | 58.30 | 58.37 | 2,859 |
| 04 Nov 15 |
58.88000 +0.49 |
58.88 | 58.50 | 58.82 | 2,256 |
| 03 Nov 15 |
58.39000 -0.59 |
59.00 | 58.39 | 59.00 | 808 |
| 02 Nov 15 |
58.98000 +0.70 |
58.99 | 58.07 | 58.78 | 886 |
| 30 Oct 15 |
58.28000 +0.92 |
58.70 | 57.50 | 57.50 | 3,487 |
| 29 Oct 15 |
57.36000 +0.36 |
57.49 | 56.73 | 57.49 | 1,637 |
| 28 Oct 15 |
57.00000 +0.20 |
57.44 | 56.50 | 56.50 | 2,037 |
| 27 Oct 15 |
56.80000 -0.20 |
57.91 | 56.61 | 57.66 | 1,029 |
| 26 Oct 15 |
57.00000 +1.46 |
57.26 | 55.80 | 55.88 | 1,954 |
| 23 Oct 15 |
55.54000 +0.24 |
55.67 | 54.89 | 55.10 | 9,382 |
| 22 Oct 15 |
55.30000 -0.62 |
56.99 | 55.30 | 56.40 | 10,058 |
| 21 Oct 15 |
55.92000 -0.36 |
56.82 | 55.72 | 56.76 | 4,544 |
| 20 Oct 15 |
56.28000 -0.62 |
57.00 | 56.00 | 57.00 | 2,115 |
| 19 Oct 15 |
56.90000 +1.45 |
57.60 | 55.93 | 55.93 | 5,796 |
| 16 Oct 15 |
55.45000 +0.19 |
56.37 | 55.45 | 55.92 | 4,062 |
| 15 Oct 15 |
55.26000 +2.68 |
55.26 | 52.69 | 52.87 | 14,296 |
| 14 Oct 15 |
52.58000 -8.58 |
53.00 | 50.51 | 51.78 | 24,670 |
| 13 Oct 15 |
61.16000 -2.03 |
63.03 | 59.03 | 63.03 | 6,711 |
| 12 Oct 15 |
63.19000 -1.12 |
64.00 | 62.40 | 64.00 | 4,509 |
| 09 Oct 15 |
64.31000 -0.51 |
65.26 | 64.27 | 65.26 | 1,903 |
| 08 Oct 15 |
64.82000 -0.38 |
65.20 | 63.70 | 65.20 | 8,655 |
| 07 Oct 15 |
65.20000 -0.02 |
65.78 | 64.84 | 65.78 | 3,748 |
| 06 Oct 15 |
65.22000 +1.44 |
65.22 | 63.74 | 64.22 | 1,322 |
| 05 Oct 15 |
63.78000 +2.17 |
64.05 | 61.00 | 61.00 | 1,628 |
| 02 Oct 15 |
61.61000 -0.05 |
62.08 | 61.01 | 61.66 | 1,434 |
| 01 Oct 15 |
61.66000 -1.65 |
63.08 | 61.66 | 62.76 | 761 |
| 30 Sep 15 |
63.31000 -0.36 |
64.83 | 63.21 | 64.51 | 2,872 |
| 29 Sep 15 |
63.67000 -0.42 |
65.58 | 63.45 | 63.77 | 3,634 |
| 28 Sep 15 |
64.09000 -2.67 |
66.98 | 63.89 | 66.98 | 1,437 |
| 25 Sep 15 |
66.76000 -0.47 |
68.45 | 66.76 | 68.18 | 2,407 |
| 24 Sep 15 |
67.23000 -0.76 |
68.56 | 67.23 | 67.78 | 2,734 |
| 23 Sep 15 |
67.99000 +0.51 |
68.66 | 66.90 | 67.08 | 1,040 |
| 22 Sep 15 |
67.48000 -0.18 |
67.99 | 67.48 | 67.99 | 483 |
| 21 Sep 15 |
67.66000 -1.32 |
68.47 | 67.66 | 68.40 | 554 |
| 18 Sep 15 |
68.98000 -0.02 |
69.49 | 68.68 | 68.68 | 734 |
| 16 Sep 15 |
69.00000 -0.06 |
69.45 | 68.13 | 69.45 | 2,122 |
| 15 Sep 15 |
69.06000 -0.74 |
70.02 | 69.06 | 70.02 | 343 |
| 14 Sep 15 |
69.80000 +0.00 |
69.99 | 69.80 | 69.81 | 465 |
| 10 Sep 15 |
69.80000 -0.75 |
70.83 | 69.80 | 70.40 | 1,099 |
| 09 Sep 15 |
70.55000 +1.10 |
71.00 | 70.34 | 70.34 | 685 |
| 08 Sep 15 |
69.45000 +0.40 |
69.45 | 68.64 | 69.10 | 2,471 |
| 07 Sep 15 |
69.05000 +0.17 |
69.05 | 68.68 | 69.04 | 538 |
| 04 Sep 15 |
68.88000 -0.81 |
69.60 | 68.70 | 69.60 | 639 |
| 03 Sep 15 |
69.69000 +2.60 |
69.69 | 67.67 | 67.67 | 608 |
| 02 Sep 15 |
67.09000 -1.01 |
68.45 | 66.72 | 68.45 | 1,978 |
| 01 Sep 15 |
68.10000 -1.90 |
69.13 | 67.42 | 69.13 | 1,988 |
| 31 Aug 15 |
70.00000 +0.30 |
70.71 | 69.48 | 69.50 | 7,596 |
| 28 Aug 15 |
69.70000 -0.80 |
70.24 | 69.69 | 70.12 | 826 |
| 27 Aug 15 |
70.50000 +0.47 |
70.50 | 70.10 | 70.11 | 5,353 |
| 26 Aug 15 |
70.03000 -1.52 |
70.81 | 69.24 | 70.48 | 1,405 |
| 25 Aug 15 |
71.55000 +1.16 |
73.00 | 70.71 | 70.71 | 3,997 |
| 24 Aug 15 |
70.39000 -2.61 |
73.80 | 70.39 | 73.80 | 15,825 |
| 21 Aug 15 |
73.00000 -0.40 |
74.09 | 69.76 | 69.76 | 5,338 |
| 20 Aug 15 |
73.40000 -0.12 |
73.78 | 72.62 | 73.54 | 9,130 |
| 19 Aug 15 |
73.52000 -0.68 |
73.89 | 73.50 | 73.81 | 1,533 |
| 18 Aug 15 |
74.20000 -0.09 |
74.20 | 74.20 | 74.20 | 256 |
| 17 Aug 15 |
74.29000 -0.26 |
75.86 | 73.70 | 75.34 | 1,032 |
| 14 Aug 15 |
74.55000 +0.27 |
75.21 | 74.26 | 74.26 | 1,185 |
| 13 Aug 15 |
74.28000 +0.55 |
75.07 | 73.72 | 73.72 | 284 |
| 12 Aug 15 |
73.73000 -0.42 |
73.73 | 72.02 | 73.56 | 2,628 |
| 11 Aug 15 |
74.15000 -1.55 |
75.89 | 74.08 | 75.06 | 1,021 |
| 10 Aug 15 |
75.70000 -0.41 |
76.97 | 75.48 | 76.02 | 3,792 |
| 07 Aug 15 |
76.11000 +0.20 |
76.87 | 74.94 | 74.94 | 7,440 |
| 06 Aug 15 |
75.91000 +0.11 |
76.20 | 75.00 | 75.00 | 5,966 |
| 05 Aug 15 |
75.80000 +0.78 |
76.56 | 74.50 | 74.50 | 7,452 |
| 04 Aug 15 |
75.02000 +1.02 |
75.97 | 73.78 | 74.64 | 7,955 |
| 03 Aug 15 |
74.00000 -0.16 |
74.43 | 73.56 | 74.00 | 7,008 |
| 31 Jul 15 |
74.16000 -0.59 |
74.48 | 74.00 | 74.00 | 1,499 |
| 30 Jul 15 |
74.75000 -0.08 |
75.36 | 74.37 | 75.12 | 901 |
| 29 Jul 15 |
74.83000 +1.26 |
75.34 | 74.00 | 74.20 | 1,925 |
| 28 Jul 15 |
73.57000 -0.43 |
74.31 | 72.59 | 73.30 | 3,694 |
| 27 Jul 15 |
74.00000 -1.32 |
74.72 | 74.00 | 74.54 | 5,530 |
| 24 Jul 15 |
75.32000 +0.88 |
75.90 | 74.72 | 74.72 | 4,930 |
| 23 Jul 15 |
74.44000 -0.44 |
74.99 | 74.00 | 74.98 | 3,698 |
| 22 Jul 15 |
74.88000 +0.35 |
75.00 | 74.00 | 75.00 | 4,251 |
| 21 Jul 15 |
74.53000 +1.13 |
74.53 | 73.63 | 74.03 | 6,763 |
| 20 Jul 15 |
73.40000 -1.19 |
75.00 | 72.71 | 75.00 | 9,121 |
| 17 Jul 15 |
74.59000 +1.29 |
75.16 | 73.27 | 73.27 | 16,396 |
| 16 Jul 15 |
73.30000 -2.17 |
73.80 | 68.87 | 69.99 | 20,308 |
| 15 Jul 15 |
75.47000 +0.26 |
76.99 | 75.47 | 75.86 | 4,224 |
| 14 Jul 15 |
75.21000 -1.79 |
76.34 | 75.21 | 76.34 | 1,646 |
| 13 Jul 15 |
77.00000 +2.53 |
77.91 | 75.49 | 75.49 | 4,590 |
| 10 Jul 15 |
74.47000 +3.23 |
74.61 | 72.04 | 72.29 | 2,298 |
| 09 Jul 15 |
71.24000 +1.09 |
71.24 | 69.62 | 69.91 | 1,732 |
| 08 Jul 15 |
70.15000 -2.76 |
72.70 | 69.82 | 72.49 | 6,552 |
| 07 Jul 15 |
72.91000 -0.40 |
73.21 | 72.55 | 73.05 | 6,183 |
| 06 Jul 15 |
73.31000 -0.05 |
74.00 | 72.97 | 73.33 | 1,424 |
| 03 Jul 15 |
73.36000 +0.06 |
73.76 | 73.05 | 73.35 | 2,303 |
| 02 Jul 15 |
73.30000 -0.89 |
74.16 | 73.25 | 74.16 | 3,337 |
| 01 Jul 15 |
74.19000 -0.29 |
75.35 | 74.19 | 74.79 | 3,058 |
| 30 Jun 15 |
74.48000 -1.94 |
75.74 | 73.87 | 75.71 | 5,254 |
| 29 Jun 15 |
76.42000 -0.58 |
77.65 | 75.80 | 76.73 | 4,071 |
| 26 Jun 15 |
77.00000 -0.12 |
77.66 | 76.51 | 77.22 | 1,573 |
| 25 Jun 15 |
77.12000 -0.50 |
77.94 | 76.85 | 76.95 | 4,631 |
| 24 Jun 15 |
77.62000 +0.62 |
77.62 | 76.68 | 77.20 | 3,754 |
| 23 Jun 15 |
77.00000 +0.30 |
77.99 | 76.45 | 77.99 | 1,551 |
| 22 Jun 15 |
76.70000 -0.05 |
77.55 | 76.31 | 77.40 | 2,637 |
| 19 Jun 15 |
76.75000 -0.05 |
77.84 | 76.75 | 77.01 | 3,357 |
| 18 Jun 15 |
76.80000 +0.50 |
77.22 | 75.27 | 76.95 | 2,328 |
| 17 Jun 15 |
76.30000 -1.20 |
77.50 | 75.37 | 77.50 | 5,782 |
| 16 Jun 15 |
77.50000 +1.02 |
77.50 | 75.38 | 76.04 | 2,736 |
| 15 Jun 15 |
76.48000 -1.51 |
77.48 | 76.16 | 77.35 | 4,448 |
| 12 Jun 15 |
77.99000 -0.50 |
78.85 | 77.28 | 77.82 | 3,142 |
| 11 Jun 15 |
78.49000 -0.91 |
79.59 | 78.49 | 79.00 | 1,853 |
| 10 Jun 15 |
79.40000 +1.07 |
79.40 | 77.33 | 77.72 | 1,927 |
| 09 Jun 15 |
78.33000 -1.97 |
80.00 | 78.33 | 80.00 | 5,860 |
| 08 Jun 15 |
80.30000 -0.20 |
80.37 | 79.60 | 79.81 | 2,623 |
| 05 Jun 15 |
80.50000 +0.07 |
80.50 | 79.50 | 79.50 | 1,595 |
| 04 Jun 15 |
80.43000 -0.60 |
80.46 | 80.43 | 80.45 | 49 |
| 03 Jun 15 |
81.03000 +3.27 |
81.03 | 78.43 | 78.43 | 1,733 |
| 02 Jun 15 |
77.76000 -0.18 |
78.78 | 77.11 | 77.50 | 3,078 |
| 01 Jun 15 |
77.94000 -1.54 |
79.27 | 77.42 | 79.27 | 6,992 |
| 29 May 15 |
79.48000 -2.01 |
81.90 | 79.43 | 80.80 | 4,616 |
| 28 May 15 |
81.49000 +1.87 |
81.49 | 78.63 | 78.63 | 998 |
| 27 May 15 |
79.62000 +1.36 |
79.63 | 77.59 | 77.59 | 3,748 |
| 26 May 15 |
78.26000 -2.40 |
80.34 | 77.82 | 79.98 | 2,556 |
| 22 May 15 |
80.66000 -0.04 |
81.72 | 80.15 | 81.72 | 1,447 |
| 21 May 15 |
80.70000 +0.20 |
81.43 | 80.14 | 80.14 | 4,749 |
| 20 May 15 |
80.50000 +0.56 |
80.54 | 79.25 | 79.25 | 4,036 |
| 19 May 15 |
79.94000 +2.17 |
80.36 | 78.53 | 78.53 | 2,447 |
| 18 May 15 |
77.77000 -0.83 |
78.66 | 77.36 | 77.68 | 4,011 |
| 15 May 15 |
78.60000 +1.38 |
79.18 | 77.76 | 78.40 | 2,875 |
| 14 May 15 |
77.22000 +0.78 |
77.22 | 75.32 | 76.65 | 4,874 |
| 13 May 15 |
76.44000 +0.69 |
77.66 | 75.37 | 75.39 | 6,575 |
| 12 May 15 |
75.75000 -0.05 |
76.49 | 74.14 | 76.49 | 19,019 |
| 11 May 15 |
75.80000 -1.43 |
79.11 | 75.40 | 78.14 | 10,367 |
| 08 May 15 |
77.23000 +0.52 |
77.97 | 76.62 | 77.45 | 1,959 |
| 07 May 15 |
76.71000 -0.29 |
77.51 | 75.43 | 76.34 | 11,555 |
| 06 May 15 |
77.00000 +0.18 |
78.31 | 77.00 | 77.00 | 1,768 |
| 05 May 15 |
76.82000 -0.48 |
78.58 | 76.82 | 77.57 | 9,164 |
| 04 May 15 |
77.30000 -1.24 |
78.25 | 76.63 | 76.69 | 8,892 |
| 30 Apr 15 |
78.54000 -2.21 |
80.05 | 75.87 | 79.95 | 27,530 |
| 29 Apr 15 |
80.75000 -6.43 |
83.00 | 79.00 | 83.00 | 70,531 |
| 28 Apr 15 |
87.18000 -1.31 |
88.47 | 86.59 | 87.40 | 2,487 |
| 27 Apr 15 |
88.49000 +1.50 |
89.15 | 87.00 | 87.00 | 20,527 |
| 24 Apr 15 |
86.99000 +2.49 |
86.99 | 83.77 | 84.20 | 7,852 |
| 23 Apr 15 |
84.50000 +0.04 |
85.08 | 83.79 | 84.01 | 15,502 |
| 22 Apr 15 |
84.46000 +0.47 |
84.50 | 83.68 | 83.99 | 2,935 |
| 21 Apr 15 |
83.99000 -0.01 |
84.17 | 83.51 | 84.00 | 2,483 |
| 20 Apr 15 |
84.00000 +0.74 |
84.64 | 82.56 | 83.97 | 10,602 |
| 17 Apr 15 |
83.26000 -2.52 |
86.00 | 81.54 | 85.91 | 4,424 |
| 16 Apr 15 |
85.78000 -2.75 |
88.85 | 85.78 | 88.12 | 10,638 |
| 15 Apr 15 |
88.53000 +1.34 |
88.93 | 86.91 | 87.40 | 7,156 |
| 14 Apr 15 |
87.19000 +1.22 |
87.20 | 85.21 | 86.36 | 5,006 |
| 13 Apr 15 |
85.97000 -1.23 |
86.89 | 85.29 | 86.00 | 3,557 |
| 10 Apr 15 |
87.20000 -0.21 |
87.90 | 86.30 | 87.90 | 7,020 |
| 09 Apr 15 |
87.41000 +2.41 |
87.41 | 84.28 | 84.28 | 10,740 |
| 08 Apr 15 |
85.00000 +0.40 |
85.00 | 84.00 | 84.59 | 5,942 |
| 07 Apr 15 |
84.60000 +0.71 |
84.85 | 84.50 | 84.50 | 975 |
| 02 Apr 15 |
83.89000 +0.49 |
84.49 | 83.30 | 83.59 | 1,348 |
| 01 Apr 15 |
83.40000 +0.52 |
83.40 | 82.24 | 82.90 | 8,191 |
| 31 Mar 15 |
82.88000 +0.47 |
83.25 | 82.04 | 82.50 | 8,708 |
| 30 Mar 15 |
82.41000 -0.31 |
83.20 | 82.04 | 82.37 | 13,311 |
| 27 Mar 15 |
82.72000 +0.49 |
83.06 | 81.55 | 81.55 | 1,823 |
| 26 Mar 15 |
82.23000 -0.06 |
82.35 | 80.51 | 82.35 | 12,431 |
| 25 Mar 15 |
82.29000 -0.61 |
83.79 | 82.29 | 82.85 | 2,172 |
| 24 Mar 15 |
82.90000 +0.40 |
83.30 | 81.72 | 81.72 | 9,277 |
| 23 Mar 15 |
82.50000 -0.26 |
83.30 | 81.87 | 83.30 | 1,099 |
| 20 Mar 15 |
82.76000 -0.44 |
83.60 | 82.25 | 83.50 | 5,336 |
| 19 Mar 15 |
83.20000 +0.95 |
83.56 | 81.54 | 81.54 | 10,401 |
| 18 Mar 15 |
82.25000 +0.14 |
82.93 | 81.41 | 82.10 | 9,110 |
| 17 Mar 15 |
82.11000 -0.99 |
83.30 | 80.35 | 83.30 | 8,839 |
| 16 Mar 15 |
83.10000 +2.26 |
83.40 | 80.50 | 80.77 | 8,967 |
| 13 Mar 15 |
80.84000 +1.94 |
80.98 | 78.60 | 78.90 | 15,049 |
| 12 Mar 15 |
78.90000 +1.85 |
78.99 | 75.50 | 76.99 | 15,029 |
| 11 Mar 15 |
77.05000 +3.71 |
77.56 | 70.50 | 70.78 | 29,039 |
| 10 Mar 15 |
73.34000 -0.61 |
74.00 | 72.93 | 73.95 | 5,925 |
| 09 Mar 15 |
73.95000 +0.26 |
74.15 | 72.90 | 74.15 | 2,658 |
| 06 Mar 15 |
73.69000 -0.10 |
74.00 | 73.10 | 74.00 | 3,447 |
| 05 Mar 15 |
73.79000 +0.48 |
73.99 | 73.09 | 73.83 | 2,960 |
| 04 Mar 15 |
73.31000 -0.44 |
73.31 | 72.00 | 73.30 | 4,252 |
| 03 Mar 15 |
73.75000 -0.25 |
74.40 | 73.50 | 74.40 | 4,035 |
| 02 Mar 15 |
74.00000 +0.69 |
75.20 | 73.67 | 73.94 | 8,043 |
| 27 Feb 15 |
73.31000 +0.31 |
74.00 | 73.04 | 73.63 | 9,605 |
| 26 Feb 15 |
73.00000 -0.15 |
73.75 | 72.66 | 72.66 | 9,381 |
| 25 Feb 15 |
73.15000 +1.14 |
73.60 | 72.05 | 72.32 | 12,098 |
| 24 Feb 15 |
72.01000 +0.81 |
72.30 | 71.63 | 71.67 | 8,834 |
| 23 Feb 15 |
71.20000 -0.80 |
72.35 | 71.20 | 72.18 | 4,540 |
| 20 Feb 15 |
72.00000 +0.00 |
72.20 | 71.79 | 72.17 | 2,537 |
| 19 Feb 15 |
72.00000 -0.08 |
72.20 | 71.54 | 71.54 | 8,809 |
| 18 Feb 15 |
72.08000 +1.09 |
72.08 | 70.99 | 70.99 | 7,562 |
| 17 Feb 15 |
70.99000 -0.01 |
71.27 | 70.80 | 70.86 | 6,428 |
| 16 Feb 15 |
71.00000 +0.00 |
71.61 | 70.75 | 71.61 | 2,436 |
| 13 Feb 15 |
71.00000 -0.05 |
71.60 | 70.44 | 71.60 | 3,658 |
| 12 Feb 15 |
71.05000 +0.05 |
71.40 | 70.95 | 71.00 | 7,397 |
| 11 Feb 15 |
71.00000 -0.06 |
71.64 | 70.72 | 71.64 | 7,719 |
| 10 Feb 15 |
71.06000 +0.28 |
71.06 | 68.92 | 70.50 | 1,915 |
| 09 Feb 15 |
70.78000 -1.12 |
71.90 | 70.03 | 71.90 | 4,666 |
| 06 Feb 15 |
71.90000 -0.10 |
72.00 | 71.70 | 71.98 | 1,240 |
| 05 Feb 15 |
72.00000 +0.90 |
72.19 | 71.10 | 71.22 | 10,389 |
| 04 Feb 15 |
71.10000 -0.15 |
71.40 | 71.00 | 71.00 | 5,082 |
| 03 Feb 15 |
71.25000 +1.00 |
71.25 | 69.77 | 70.85 | 15,388 |
| 02 Feb 15 |
70.25000 -0.75 |
70.52 | 69.52 | 70.52 | 1,252 |
| 30 Jan 15 |
71.00000 +0.01 |
71.28 | 69.98 | 70.83 | 6,095 |
| 29 Jan 15 |
70.99000 +1.31 |
70.99 | 69.24 | 70.08 | 6,043 |
| 28 Jan 15 |
69.68000 +2.38 |
70.55 | 67.30 | 67.30 | 10,285 |
| 27 Jan 15 |
67.30000 -1.70 |
69.76 | 66.66 | 69.59 | 4,697 |
| 26 Jan 15 |
69.00000 +0.25 |
69.00 | 68.12 | 68.55 | 8,067 |
| 23 Jan 15 |
68.75000 +1.83 |
69.00 | 67.04 | 67.04 | 15,670 |
| 22 Jan 15 |
66.92000 -0.55 |
67.98 | 66.00 | 67.98 | 3,383 |
| 21 Jan 15 |
67.47000 -0.28 |
68.23 | 66.71 | 68.10 | 1,305 |
| 20 Jan 15 |
67.75000 +1.29 |
67.97 | 66.01 | 66.02 | 5,134 |
| 19 Jan 15 |
66.46000 -0.04 |
67.06 | 65.00 | 67.06 | 14,409 |
| 16 Jan 15 |
66.50000 -1.00 |
70.00 | 66.00 | 67.10 | 15,660 |
| 15 Jan 15 |
67.50000 -0.51 |
68.18 | 67.10 | 68.18 | 4,381 |
| 14 Jan 15 |
68.01000 +0.11 |
68.15 | 67.13 | 67.40 | 2,445 |
| 13 Jan 15 |
67.90000 +0.79 |
67.90 | 67.50 | 67.82 | 7,632 |
| 12 Jan 15 |
67.11000 +0.12 |
68.47 | 66.99 | 66.99 | 4,503 |
| 09 Jan 15 |
66.99000 -0.17 |
67.84 | 66.99 | 67.29 | 4,200 |
| 08 Jan 15 |
67.16000 +2.32 |
67.16 | 64.80 | 64.80 | 3,687 |
| 07 Jan 15 |
64.84000 +0.84 |
64.99 | 63.99 | 64.00 | 4,536 |
| 06 Jan 15 |
64.00000 -0.60 |
64.41 | 64.00 | 64.41 | 298 |
| 05 Jan 15 |
64.60000 -0.62 |
65.31 | 63.96 | 65.24 | 8,392 |
| 02 Jan 15 |
65.22000 +1.46 |
65.22 | 63.76 | 64.29 | 454 |
| 30 Dec 14 |
63.76000 +0.10 |
64.20 | 63.45 | 63.78 | 1,897 |
| 29 Dec 14 |
63.66000 +0.66 |
63.66 | 62.47 | 62.95 | 5,487 |
| 23 Dec 14 |
63.00000 +0.05 |
63.00 | 62.03 | 63.00 | 7,911 |
| 22 Dec 14 |
62.95000 +0.45 |
63.20 | 62.26 | 62.80 | 6,194 |
| 19 Dec 14 |
62.50000 -0.31 |
63.40 | 62.50 | 62.54 | 9,848 |
| 18 Dec 14 |
62.81000 +0.70 |
63.16 | 62.56 | 63.00 | 1,697 |
| 17 Dec 14 |
62.11000 -0.08 |
62.46 | 60.68 | 62.46 | 5,643 |
| 16 Dec 14 |
62.19000 -1.45 |
63.40 | 61.33 | 63.40 | 4,241 |
| 15 Dec 14 |
63.64000 -0.90 |
65.08 | 63.64 | 64.21 | 3,632 |
| 12 Dec 14 |
64.54000 -0.36 |
65.31 | 64.34 | 64.34 | 4,954 |
| 11 Dec 14 |
64.90000 +0.37 |
65.00 | 64.06 | 64.29 | 4,640 |
| 10 Dec 14 |
64.53000 +0.46 |
65.06 | 64.52 | 64.70 | 2,345 |
| 09 Dec 14 |
64.07000 -1.58 |
65.91 | 64.07 | 65.91 | 1,301 |
| 08 Dec 14 |
65.65000 +0.07 |
66.21 | 65.40 | 66.11 | 1,377 |
| 05 Dec 14 |
65.58000 -0.08 |
66.57 | 65.27 | 66.20 | 2,224 |
| 04 Dec 14 |
65.66000 -1.08 |
67.26 | 64.81 | 67.26 | 1,981 |
| 03 Dec 14 |
66.74000 -0.26 |
67.26 | 66.53 | 67.26 | 381 |
| 02 Dec 14 |
67.00000 -0.29 |
67.09 | 65.62 | 67.00 | 1,494 |
| 01 Dec 14 |
67.29000 +0.01 |
67.29 | 66.64 | 66.64 | 2,197 |
| 28 Nov 14 |
67.28000 +0.32 |
67.28 | 66.65 | 66.65 | 951 |
| 27 Nov 14 |
66.96000 +0.03 |
66.96 | 66.18 | 66.50 | 2,511 |
| 26 Nov 14 |
66.93000 -0.03 |
66.94 | 66.60 | 66.80 | 353 |
| 25 Nov 14 |
66.96000 +0.01 |
67.00 | 66.44 | 66.90 | 1,468 |
| 24 Nov 14 |
66.95000 -0.31 |
67.28 | 66.61 | 66.78 | 3,037 |
| 21 Nov 14 |
67.26000 +0.47 |
67.29 | 66.26 | 67.29 | 417 |
| 20 Nov 14 |
66.79000 -0.21 |
66.94 | 65.90 | 66.94 | 443 |
| 19 Nov 14 |
67.00000 -0.27 |
67.06 | 66.57 | 66.69 | 2,136 |
| 18 Nov 14 |
67.27000 +0.29 |
67.27 | 66.13 | 66.69 | 1,626 |
| 17 Nov 14 |
66.98000 -0.23 |
67.26 | 66.00 | 67.26 | 1,318 |
| 14 Nov 14 |
67.21000 +0.52 |
67.21 | 66.72 | 66.89 | 1,030 |
| 13 Nov 14 |
66.69000 +0.01 |
66.72 | 65.92 | 66.72 | 276 |
| 12 Nov 14 |
66.68000 +0.33 |
66.86 | 66.01 | 66.47 | 1,748 |
| 11 Nov 14 |
66.35000 +0.99 |
66.35 | 64.80 | 64.80 | 1,293 |
| 10 Nov 14 |
65.36000 +0.43 |
65.49 | 64.50 | 64.75 | 3,387 |
| 07 Nov 14 |
64.93000 +0.03 |
64.93 | 64.30 | 64.89 | 1,489 |
| 06 Nov 14 |
64.90000 +0.00 |
65.00 | 64.18 | 64.37 | 1,498 |
| 05 Nov 14 |
64.90000 -0.01 |
65.25 | 64.77 | 65.25 | 1,796 |
| 04 Nov 14 |
64.91000 -0.59 |
65.50 | 64.76 | 65.50 | 26,839 |
| 03 Nov 14 |
65.50000 -0.50 |
66.50 | 65.00 | 66.50 | 4,790 |
| 31 Oct 14 |
66.00000 +2.08 |
66.89 | 63.13 | 64.80 | 9,675 |
| 30 Oct 14 |
63.92000 +3.45 |
66.48 | 63.10 | 64.20 | 18,553 |
| 29 Oct 14 |
60.47000 -0.33 |
61.61 | 60.00 | 61.31 | 1,506 |
| 28 Oct 14 |
60.80000 +0.52 |
61.31 | 60.49 | 60.80 | 1,113 |
| 27 Oct 14 |
60.28000 -0.02 |
61.83 | 60.28 | 60.88 | 1,220 |
| 24 Oct 14 |
60.30000 -1.01 |
61.63 | 60.30 | 61.63 | 1,774 |
| 23 Oct 14 |
61.31000 +0.85 |
61.31 | 60.35 | 60.38 | 1,303 |
| 22 Oct 14 |
60.46000 +1.06 |
60.50 | 59.50 | 59.62 | 1,420 |
| 21 Oct 14 |
59.40000 +1.67 |
59.40 | 57.23 | 57.23 | 3,255 |
| 20 Oct 14 |
57.73000 -0.14 |
58.90 | 57.73 | 58.57 | 2,892 |
| 17 Oct 14 |
57.87000 +1.74 |
58.30 | 56.49 | 56.50 | 20,697 |
| 16 Oct 14 |
56.13000 -2.43 |
58.67 | 56.01 | 58.09 | 4,574 |
| 15 Oct 14 |
58.56000 -1.62 |
60.50 | 58.42 | 60.47 | 6,276 |
| 14 Oct 14 |
60.18000 -0.52 |
61.00 | 60.18 | 61.00 | 1,775 |
| 13 Oct 14 |
60.70000 -0.93 |
61.68 | 60.70 | 61.62 | 3,006 |
| 10 Oct 14 |
61.63000 -1.32 |
62.75 | 61.63 | 62.26 | 3,432 |
| 09 Oct 14 |
62.95000 +0.50 |
63.05 | 62.28 | 62.51 | 726 |
| 08 Oct 14 |
62.45000 -0.37 |
62.70 | 62.18 | 62.70 | 1,723 |
| 07 Oct 14 |
62.82000 -0.17 |
63.24 | 62.78 | 63.24 | 284 |
| 06 Oct 14 |
62.99000 +0.69 |
63.36 | 62.45 | 62.94 | 2,259 |
| 02 Oct 14 |
62.30000 -1.65 |
63.95 | 62.30 | 63.95 | 2,941 |
| 01 Oct 14 |
63.95000 +0.00 |
64.37 | 63.53 | 63.53 | 712 |
| 30 Sep 14 |
63.95000 -0.49 |
64.85 | 63.89 | 64.25 | 32,892 |
| 29 Sep 14 |
64.44000 +0.55 |
64.44 | 63.72 | 64.19 | 827 |
| 26 Sep 14 |
63.89000 -0.61 |
64.80 | 63.85 | 64.03 | 1,679 |
| 25 Sep 14 |
64.50000 +0.01 |
65.25 | 64.42 | 64.93 | 4,068 |
| 24 Sep 14 |
64.49000 +0.03 |
64.50 | 64.11 | 64.50 | 832 |
| 23 Sep 14 |
64.46000 +0.37 |
64.48 | 63.81 | 64.47 | 725 |
| 22 Sep 14 |
64.09000 -1.91 |
65.32 | 63.87 | 65.29 | 1,834 |
| 19 Sep 14 |
66.00000 +1.50 |
66.00 | 64.61 | 65.43 | 1,564 |
| 18 Sep 14 |
64.50000 +0.73 |
64.60 | 63.98 | 64.29 | 5,725 |
| 17 Sep 14 |
63.77000 -0.23 |
64.50 | 63.50 | 64.50 | 1,305 |
| 16 Sep 14 |
64.00000 -1.35 |
65.45 | 63.50 | 65.45 | 35,120 |
| 15 Sep 14 |
65.35000 +0.42 |
65.35 | 64.50 | 65.27 | 8,604 |
| 12 Sep 14 |
64.93000 +0.34 |
65.00 | 64.70 | 64.70 | 693 |
| 11 Sep 14 |
64.59000 -0.33 |
65.63 | 64.59 | 65.63 | 1,660 |
| 10 Sep 14 |
64.92000 +0.22 |
65.28 | 64.00 | 65.00 | 2,928 |
| 09 Sep 14 |
64.70000 +0.70 |
65.26 | 64.00 | 64.00 | 1,110 |
| 08 Sep 14 |
64.00000 +0.11 |
64.00 | 63.89 | 64.00 | 2,010 |
| 05 Sep 14 |
63.89000 +0.37 |
63.89 | 62.97 | 63.53 | 1,554 |
| 04 Sep 14 |
63.52000 +0.24 |
63.53 | 63.01 | 63.50 | 745 |
| 03 Sep 14 |
63.28000 +0.25 |
63.96 | 63.28 | 63.57 | 831 |
| 02 Sep 14 |
63.03000 -0.33 |
63.90 | 63.00 | 63.90 | 596 |
| 01 Sep 14 |
63.36000 +0.18 |
63.69 | 62.64 | 63.44 | 493 |
| 29 Aug 14 |
63.18000 -0.22 |
63.57 | 62.80 | 63.40 | 5,946 |
| 28 Aug 14 |
63.40000 +1.43 |
63.96 | 62.00 | 62.00 | 5,316 |
| 27 Aug 14 |
61.97000 +0.07 |
62.00 | 61.42 | 61.99 | 1,395 |
| 26 Aug 14 |
61.90000 +0.86 |
61.90 | 60.82 | 61.40 | 1,370 |
| 25 Aug 14 |
61.04000 +0.54 |
61.04 | 60.40 | 60.80 | 1,354 |
| 22 Aug 14 |
60.50000 -0.28 |
60.80 | 60.16 | 60.80 | 1,308 |
| 21 Aug 14 |
60.78000 +0.55 |
60.78 | 60.15 | 60.15 | 989 |
| 20 Aug 14 |
60.23000 +0.66 |
60.49 | 59.09 | 59.09 | 3,507 |
| 19 Aug 14 |
59.57000 +0.08 |
60.00 | 59.08 | 59.08 | 1,159 |
| 18 Aug 14 |
59.49000 +0.48 |
60.03 | 58.80 | 58.80 | 1,760 |
| 15 Aug 14 |
59.01000 -0.39 |
59.62 | 58.85 | 59.50 | 3,320 |
| 14 Aug 14 |
59.40000 +0.40 |
59.50 | 58.61 | 59.00 | 1,720 |
| 13 Aug 14 |
59.00000 +0.89 |
59.20 | 58.22 | 58.50 | 6,719 |
| 12 Aug 14 |
58.11000 -0.09 |
58.85 | 58.11 | 58.50 | 3,101 |
| 11 Aug 14 |
58.20000 +0.72 |
58.20 | 57.42 | 58.00 | 6,744 |
| 08 Aug 14 |
57.48000 -0.27 |
57.78 | 56.69 | 57.50 | 5,642 |
| 07 Aug 14 |
57.75000 +0.67 |
58.00 | 56.50 | 56.50 | 7,209 |
| 06 Aug 14 |
57.08000 +0.53 |
57.44 | 56.44 | 56.55 | 3,426 |
| 05 Aug 14 |
56.55000 -0.05 |
57.60 | 56.32 | 57.60 | 12,634 |
| 04 Aug 14 |
56.60000 -1.16 |
58.25 | 56.33 | 58.08 | 9,381 |
| 01 Aug 14 |
57.76000 -1.53 |
59.75 | 57.76 | 59.75 | 3,141 |
| 31 Jul 14 |
59.29000 -1.21 |
60.50 | 59.29 | 60.50 | 1,730 |
| 30 Jul 14 |
60.50000 +0.13 |
60.98 | 60.17 | 60.59 | 5,904 |
| 29 Jul 14 |
60.37000 -0.12 |
61.26 | 59.90 | 60.50 | 9,041 |
| 28 Jul 14 |
60.49000 +0.47 |
60.50 | 60.09 | 60.50 | 2,667 |
| 25 Jul 14 |
60.02000 +0.22 |
60.50 | 59.90 | 60.18 | 2,310 |
| 24 Jul 14 |
59.80000 -0.51 |
61.00 | 59.80 | 60.38 | 4,716 |
| 23 Jul 14 |
60.31000 +0.00 |
61.49 | 60.30 | 60.30 | 2,637 |
| 22 Jul 14 |
60.31000 -0.89 |
61.73 | 60.31 | 61.73 | 3,994 |
| 21 Jul 14 |
61.20000 -0.27 |
61.39 | 60.72 | 61.38 | 3,396 |
| 18 Jul 14 |
61.47000 +0.02 |
61.94 | 60.90 | 61.60 | 6,694 |
| 17 Jul 14 |
61.45000 -0.25 |
62.10 | 61.13 | 61.70 | 5,727 |
| 16 Jul 14 |
61.70000 +1.20 |
61.98 | 60.80 | 61.46 | 14,559 |
| 15 Jul 14 |
60.50000 -12.24 |
65.97 | 59.01 | 65.97 | 66,233 |
| 14 Jul 14 |
72.74000 +0.24 |
72.91 | 71.60 | 71.60 | 2,156 |
| 11 Jul 14 |
72.50000 +0.59 |
72.87 | 72.00 | 72.87 | 1,960 |
| 10 Jul 14 |
71.91000 -1.58 |
73.97 | 71.75 | 73.97 | 4,080 |
| 09 Jul 14 |
73.49000 +0.29 |
73.97 | 73.01 | 73.97 | 576 |
| 08 Jul 14 |
73.20000 -1.16 |
74.45 | 73.20 | 74.45 | 2,334 |
| 07 Jul 14 |
74.36000 +1.36 |
74.97 | 73.85 | 74.00 | 4,664 |
| 04 Jul 14 |
73.00000 -0.23 |
74.50 | 73.00 | 73.50 | 3,180 |
| 03 Jul 14 |
73.23000 -0.49 |
73.98 | 73.13 | 73.75 | 2,484 |
| 02 Jul 14 |
73.72000 +0.70 |
73.90 | 73.26 | 73.90 | 959 |
| 01 Jul 14 |
73.02000 +0.12 |
73.71 | 73.00 | 73.00 | 1,258 |
| 30 Jun 14 |
72.90000 -0.03 |
73.45 | 72.90 | 73.15 | 1,575 |
| 27 Jun 14 |
72.93000 -0.07 |
73.45 | 72.93 | 73.20 | 1,185 |
| 26 Jun 14 |
73.00000 +0.00 |
73.73 | 72.10 | 73.73 | 1,371 |
| 25 Jun 14 |
73.00000 -1.00 |
74.00 | 73.00 | 74.00 | 3,128 |
| 24 Jun 14 |
74.00000 -0.34 |
74.40 | 74.00 | 74.33 | 1,527 |
| 23 Jun 14 |
74.34000 +0.35 |
74.49 | 73.50 | 73.50 | 3,844 |
| 20 Jun 14 |
73.99000 +0.47 |
73.99 | 72.93 | 72.93 | 5,147 |
| 19 Jun 14 |
73.52000 +1.55 |
73.52 | 72.20 | 72.20 | 4,473 |
| 18 Jun 14 |
71.97000 +0.44 |
71.97 | 71.51 | 71.70 | 2,314 |
| 17 Jun 14 |
71.53000 -0.17 |
71.70 | 71.24 | 71.30 | 1,254 |
| 16 Jun 14 |
71.70000 -0.11 |
71.89 | 71.02 | 71.89 | 7,940 |
| 13 Jun 14 |
71.81000 +0.39 |
71.89 | 71.06 | 71.89 | 1,226 |
| 12 Jun 14 |
71.42000 +1.03 |
71.42 | 70.20 | 71.25 | 1,644 |
| 11 Jun 14 |
70.39000 +2.67 |
71.59 | 67.89 | 68.65 | 3,087 |
| 10 Jun 14 |
67.72000 -1.03 |
69.06 | 67.72 | 68.03 | 3,610 |
| 09 Jun 14 |
68.75000 -0.19 |
69.47 | 68.11 | 69.47 | 1,485 |
| 06 Jun 14 |
68.94000 +0.30 |
69.66 | 68.52 | 69.22 | 6,934 |
| 05 Jun 14 |
68.64000 -0.13 |
69.99 | 67.72 | 68.90 | 4,429 |
| 04 Jun 14 |
68.77000 +0.49 |
68.95 | 67.67 | 68.50 | 3,597 |
| 03 Jun 14 |
68.28000 +1.76 |
68.30 | 67.17 | 68.30 | 2,532 |
| 02 Jun 14 |
66.52000 -0.25 |
67.96 | 66.52 | 67.91 | 1,671 |
| 30 May 14 |
66.77000 +0.13 |
67.80 | 66.63 | 67.00 | 3,416 |
| 29 May 14 |
66.64000 +0.04 |
67.27 | 66.64 | 67.27 | 1,128 |
| 28 May 14 |
66.60000 -0.41 |
67.50 | 66.60 | 67.39 | 9,097 |
| 27 May 14 |
67.01000 +0.00 |
67.92 | 67.01 | 67.37 | 4,733 |
| 26 May 14 |
67.01000 +0.01 |
67.95 | 67.00 | 67.20 | 5,896 |
| 23 May 14 |
67.00000 +0.70 |
67.07 | 66.20 | 66.20 | 7,655 |
| 22 May 14 |
66.30000 +0.00 |
66.92 | 66.30 | 66.92 | 3,699 |
| 21 May 14 |
66.30000 +0.15 |
66.69 | 66.15 | 66.15 | 2,480 |
| 20 May 14 |
66.15000 -0.85 |
67.99 | 66.15 | 67.67 | 2,844 |
| 19 May 14 |
67.00000 -0.82 |
68.39 | 66.14 | 67.85 | 6,200 |
| 16 May 14 |
67.82000 -0.97 |
69.20 | 67.80 | 69.00 | 4,685 |
| 15 May 14 |
68.79000 +0.28 |
69.87 | 68.21 | 68.91 | 4,664 |
| 14 May 14 |
68.51000 +0.51 |
68.95 | 67.43 | 68.47 | 9,302 |
| 13 May 14 |
68.00000 -0.30 |
68.98 | 67.33 | 68.98 | 3,610 |
| 12 May 14 |
68.30000 -0.95 |
69.94 | 67.33 | 69.00 | 6,629 |
| 09 May 14 |
69.25000 +0.87 |
70.40 | 68.63 | 69.47 | 6,793 |
| 08 May 14 |
68.38000 -0.84 |
69.53 | 67.70 | 69.49 | 3,217 |
| 07 May 14 |
69.22000 -5.93 |
74.49 | 69.22 | 74.49 | 12,775 |
| 06 May 14 |
75.15000 +1.93 |
75.15 | 72.81 | 73.85 | 5,089 |
| 05 May 14 |
73.22000 -0.34 |
73.23 | 71.88 | 72.93 | 1,845 |
| 02 May 14 |
73.56000 -0.37 |
73.99 | 73.01 | 73.99 | 2,854 |
| 30 Apr 14 |
73.93000 +0.43 |
74.00 | 73.04 | 73.92 | 1,283 |
| 29 Apr 14 |
73.50000 -0.31 |
74.00 | 73.24 | 73.80 | 1,288 |
| 28 Apr 14 |
73.81000 +0.41 |
74.04 | 72.93 | 73.40 | 1,889 |
| 25 Apr 14 |
73.40000 -0.60 |
74.81 | 73.01 | 74.64 | 3,521 |
| 24 Apr 14 |
74.00000 +0.06 |
74.50 | 73.29 | 74.50 | 6,468 |
| 23 Apr 14 |
73.94000 +0.14 |
74.69 | 73.94 | 74.40 | 722 |
| 22 Apr 14 |
73.80000 -0.23 |
75.00 | 73.80 | 74.67 | 833 |
| 17 Apr 14 |
74.03000 -1.37 |
76.08 | 73.59 | 75.52 | 6,695 |
| 16 Apr 14 |
75.40000 +0.20 |
75.54 | 75.20 | 75.22 | 1,726 |
| 15 Apr 14 |
75.20000 -1.35 |
76.68 | 74.94 | 76.00 | 3,141 |
| 14 Apr 14 |
76.55000 +1.56 |
76.55 | 74.91 | 75.10 | 3,698 |
| 11 Apr 14 |
74.99000 -0.10 |
75.10 | 74.31 | 74.97 | 3,133 |
| 10 Apr 14 |
75.09000 -0.10 |
76.12 | 74.65 | 74.68 | 2,982 |
| 09 Apr 14 |
75.19000 -0.79 |
76.54 | 74.74 | 76.54 | 1,289 |
| 08 Apr 14 |
75.98000 -0.54 |
76.07 | 75.51 | 75.81 | 6,406 |
| 07 Apr 14 |
76.52000 +0.02 |
76.90 | 75.63 | 76.87 | 3,113 |
| 04 Apr 14 |
76.50000 +0.12 |
76.88 | 75.93 | 76.88 | 2,633 |
| 03 Apr 14 |
76.38000 +2.38 |
76.48 | 73.71 | 74.61 | 5,514 |
| 02 Apr 14 |
74.00000 -1.15 |
75.48 | 74.00 | 75.48 | 2,330 |
| 01 Apr 14 |
75.15000 +0.15 |
75.32 | 74.42 | 75.10 | 1,222 |
| 31 Mar 14 |
75.00000 +0.60 |
75.58 | 74.68 | 74.68 | 1,604 |
| 28 Mar 14 |
74.40000 -0.69 |
75.71 | 74.40 | 75.71 | 3,127 |
| 27 Mar 14 |
75.09000 -0.08 |
75.79 | 74.60 | 75.79 | 1,023 |
| 26 Mar 14 |
75.17000 -0.64 |
76.00 | 75.17 | 75.32 | 1,270 |
| 25 Mar 14 |
75.81000 +2.57 |
75.82 | 73.10 | 73.84 | 3,159 |
| 24 Mar 14 |
73.24000 -2.08 |
74.68 | 73.24 | 74.68 | 1,806 |
| 21 Mar 14 |
75.32000 -0.83 |
75.90 | 74.88 | 75.69 | 4,583 |
| 20 Mar 14 |
76.15000 -0.86 |
76.55 | 75.75 | 76.39 | 3,381 |
| 19 Mar 14 |
77.01000 +0.51 |
77.14 | 75.38 | 76.11 | 3,406 |
| 18 Mar 14 |
76.50000 +1.16 |
77.52 | 74.66 | 75.38 | 14,625 |
| 17 Mar 14 |
75.34000 +1.04 |
75.34 | 74.20 | 74.91 | 4,453 |
| 14 Mar 14 |
74.30000 +0.05 |
74.30 | 73.20 | 73.80 | 2,058 |
| 13 Mar 14 |
74.25000 -0.44 |
75.15 | 73.90 | 74.60 | 1,638 |
| 12 Mar 14 |
74.69000 -1.94 |
76.36 | 74.69 | 76.29 | 1,754 |
| 11 Mar 14 |
76.63000 -0.23 |
76.68 | 75.65 | 76.23 | 801 |
| 10 Mar 14 |
76.86000 -1.29 |
77.63 | 76.08 | 77.24 | 2,375 |
| 07 Mar 14 |
78.15000 -0.34 |
78.93 | 77.26 | 78.93 | 3,783 |
| 06 Mar 14 |
78.49000 +2.44 |
78.49 | 76.36 | 77.08 | 3,793 |
| 05 Mar 14 |
76.05000 -0.55 |
77.13 | 75.96 | 75.97 | 509 |
| 04 Mar 14 |
76.60000 -0.90 |
77.85 | 76.27 | 77.85 | 3,852 |
| 03 Mar 14 |
77.50000 -0.01 |
77.51 | 76.00 | 77.47 | 7,092 |
| 28 Feb 14 |
77.51000 +0.01 |
77.91 | 77.30 | 77.91 | 2,578 |
| 27 Feb 14 |
77.50000 -0.38 |
77.99 | 77.08 | 77.99 | 2,567 |
| 26 Feb 14 |
77.88000 -0.12 |
78.01 | 77.33 | 77.39 | 2,235 |
| 25 Feb 14 |
78.00000 +0.50 |
78.00 | 76.87 | 76.87 | 3,225 |
| 24 Feb 14 |
77.50000 -0.50 |
78.35 | 77.10 | 77.34 | 2,560 |
| 21 Feb 14 |
78.00000 +0.13 |
78.84 | 78.00 | 78.39 | 2,824 |
| 20 Feb 14 |
77.87000 -0.52 |
78.38 | 76.67 | 78.38 | 3,279 |
| 19 Feb 14 |
78.39000 +0.38 |
78.39 | 77.48 | 78.00 | 3,938 |
| 18 Feb 14 |
78.01000 +0.31 |
78.29 | 77.72 | 78.22 | 8,954 |
| 17 Feb 14 |
77.70000 +2.55 |
77.93 | 75.66 | 75.66 | 11,952 |
| 14 Feb 14 |
75.15000 +1.76 |
76.51 | 73.70 | 73.83 | 16,214 |
| 13 Feb 14 |
73.39000 +2.85 |
73.82 | 71.61 | 71.61 | 82,993 |
| 12 Feb 14 |
70.54000 -1.36 |
71.55 | 70.03 | 71.31 | 17,842 |
| 11 Feb 14 |
71.90000 +1.89 |
72.37 | 70.00 | 70.00 | 5,635 |
| 10 Feb 14 |
70.01000 -0.99 |
71.61 | 69.97 | 71.61 | 11,819 |
| 07 Feb 14 |
71.00000 -0.50 |
72.50 | 71.00 | 71.99 | 13,113 |
| 06 Feb 14 |
71.50000 -0.79 |
72.50 | 71.40 | 72.50 | 14,274 |
| 05 Feb 14 |
72.29000 -0.71 |
73.43 | 72.29 | 73.43 | 1,667 |
| 04 Feb 14 |
73.00000 -1.65 |
74.00 | 72.22 | 74.00 | 3,969 |
| 03 Feb 14 |
74.65000 -0.55 |
75.07 | 74.50 | 74.90 | 1,701 |
| 31 Jan 14 |
75.20000 +0.61 |
75.20 | 74.00 | 74.25 | 6,068 |
| 30 Jan 14 |
74.59000 +0.90 |
74.59 | 73.95 | 73.95 | 1,250 |
| 29 Jan 14 |
73.69000 +0.50 |
74.20 | 72.46 | 73.81 | 4,141 |
| 28 Jan 14 |
73.19000 -0.91 |
74.73 | 73.15 | 74.73 | 2,660 |
| 27 Jan 14 |
74.10000 -1.14 |
74.95 | 73.50 | 74.95 | 1,879 |
| 24 Jan 14 |
75.24000 -0.44 |
75.72 | 74.25 | 75.56 | 4,526 |
| 23 Jan 14 |
75.68000 -1.31 |
76.30 | 75.68 | 76.30 | 2,347 |
| 22 Jan 14 |
76.99000 -0.01 |
77.00 | 76.50 | 76.97 | 944 |
| 21 Jan 14 |
77.00000 +0.00 |
77.00 | 76.89 | 76.90 | 2,651 |
| 20 Jan 14 |
77.00000 +0.01 |
77.00 | 76.87 | 76.99 | 1,617 |
| 17 Jan 14 |
76.99000 -0.01 |
76.99 | 76.66 | 76.99 | 1,805 |
| 16 Jan 14 |
77.00000 +0.50 |
77.00 | 76.16 | 76.16 | 6,546 |
| 15 Jan 14 |
76.50000 -0.50 |
77.20 | 76.50 | 76.80 | 7,959 |
| 14 Jan 14 |
77.00000 +0.00 |
77.15 | 76.84 | 77.05 | 14,196 |
| 13 Jan 14 |
77.00000 +0.00 |
77.67 | 76.80 | 77.00 | 3,621 |
| 10 Jan 14 |
77.00000 +0.03 |
77.24 | 76.90 | 77.00 | 8,292 |
| 09 Jan 14 |
76.97000 -0.02 |
77.00 | 76.07 | 76.88 | 2,481 |
| 08 Jan 14 |
76.99000 -0.01 |
77.20 | 76.37 | 77.00 | 810 |
| 07 Jan 14 |
77.00000 +0.00 |
77.18 | 76.80 | 77.02 | 937 |
| 06 Jan 14 |
77.00000 +0.00 |
77.29 | 76.85 | 77.29 | 1,973 |
| 03 Jan 14 |
77.00000 +0.00 |
77.29 | 77.00 | 77.24 | 385 |
| 02 Jan 14 |
77.00000 +0.00 |
77.25 | 76.50 | 77.06 | 3,733 |
| 30 Dec 13 |
77.00000 +0.54 |
77.60 | 76.01 | 76.49 | 7,947 |
| 27 Dec 13 |
76.46000 +0.68 |
77.06 | 75.32 | 76.36 | 13,090 |
| 23 Dec 13 |
75.78000 -0.36 |
77.01 | 75.12 | 76.50 | 19,698 |
| 20 Dec 13 |
76.14000 +0.11 |
76.98 | 76.14 | 76.14 | 4,514 |
| 19 Dec 13 |
76.03000 -0.67 |
77.30 | 76.03 | 77.01 | 5,220 |
| 18 Dec 13 |
76.70000 +1.24 |
77.00 | 76.02 | 76.26 | 3,042 |
| 17 Dec 13 |
75.46000 -1.54 |
77.10 | 75.46 | 76.89 | 2,406 |
| 16 Dec 13 |
77.00000 +0.71 |
77.50 | 76.76 | 76.76 | 11,637 |
| 13 Dec 13 |
76.29000 -0.30 |
77.38 | 74.44 | 75.80 | 27,873 |
| 12 Dec 13 |
76.59000 -0.61 |
77.00 | 75.99 | 76.90 | 7,558 |
| 11 Dec 13 |
77.20000 +0.19 |
77.25 | 77.00 | 77.01 | 10,360 |
| 10 Dec 13 |
77.01000 -0.94 |
78.11 | 76.83 | 78.11 | 1,443 |
| 09 Dec 13 |
77.95000 -0.04 |
78.95 | 77.69 | 78.95 | 5,551 |
| 06 Dec 13 |
77.99000 +0.88 |
77.99 | 76.76 | 76.76 | 807 |
| 05 Dec 13 |
77.11000 -1.01 |
77.98 | 75.95 | 77.53 | 3,283 |
| 04 Dec 13 |
78.12000 +0.11 |
78.36 | 76.91 | 77.32 | 927 |
| 03 Dec 13 |
78.01000 -0.43 |
78.66 | 77.35 | 78.26 | 2,064 |
| 02 Dec 13 |
78.44000 -0.36 |
79.19 | 78.43 | 78.99 | 748 |
| 29 Nov 13 |
78.80000 +0.54 |
78.83 | 78.25 | 78.25 | 1,039 |
| 28 Nov 13 |
78.26000 -0.44 |
78.90 | 78.25 | 78.25 | 769 |
| 27 Nov 13 |
78.70000 -0.64 |
79.10 | 78.26 | 79.10 | 768 |
| 26 Nov 13 |
79.34000 -1.51 |
80.30 | 77.85 | 80.30 | 7,262 |
| 25 Nov 13 |
80.85000 +0.85 |
80.95 | 79.93 | 80.32 | 1,162 |
| 22 Nov 13 |
80.00000 +0.82 |
80.32 | 79.18 | 79.18 | 4,537 |
| 21 Nov 13 |
79.18000 +0.16 |
79.38 | 78.81 | 79.00 | 3,173 |
| 20 Nov 13 |
79.02000 -0.18 |
79.50 | 78.72 | 78.88 | 1,979 |
| 19 Nov 13 |
79.20000 -0.07 |
79.20 | 79.00 | 79.19 | 1,275 |
| 18 Nov 13 |
79.27000 +0.30 |
79.46 | 78.60 | 78.60 | 1,326 |
| 15 Nov 13 |
78.97000 +0.88 |
79.32 | 77.79 | 77.98 | 3,410 |
| 14 Nov 13 |
78.09000 +1.00 |
78.50 | 77.50 | 77.50 | 1,879 |
| 13 Nov 13 |
77.09000 -0.35 |
77.42 | 76.80 | 77.09 | 1,942 |
| 12 Nov 13 |
77.44000 +0.34 |
77.47 | 76.90 | 77.00 | 533 |
| 11 Nov 13 |
77.10000 +1.60 |
77.64 | 76.09 | 77.00 | 4,923 |
| 08 Nov 13 |
75.50000 -0.20 |
76.00 | 75.50 | 75.50 | 2,229 |
| 07 Nov 13 |
75.70000 +0.20 |
76.15 | 74.90 | 75.04 | 4,321 |
| 06 Nov 13 |
75.50000 +0.00 |
76.50 | 74.90 | 75.33 | 7,327 |
| 05 Nov 13 |
75.50000 +0.25 |
75.66 | 74.94 | 75.01 | 4,579 |
| 04 Nov 13 |
75.25000 +0.42 |
75.67 | 74.50 | 74.50 | 9,665 |
| 01 Nov 13 |
74.83000 +1.83 |
74.83 | 72.95 | 72.95 | 5,205 |
| 31 Oct 13 |
73.00000 -1.27 |
73.73 | 71.02 | 73.50 | 17,863 |
| 30 Oct 13 |
74.27000 +0.27 |
74.87 | 73.56 | 73.56 | 7,038 |
| 29 Oct 13 |
74.00000 +0.12 |
74.70 | 73.50 | 74.68 | 3,764 |
| 28 Oct 13 |
73.88000 +0.88 |
74.63 | 72.85 | 72.85 | 4,938 |
| 25 Oct 13 |
73.00000 +0.92 |
73.67 | 72.02 | 72.02 | 7,511 |
| 24 Oct 13 |
72.08000 -0.87 |
73.17 | 72.00 | 72.75 | 12,051 |
| 23 Oct 13 |
72.95000 -0.85 |
73.90 | 72.00 | 73.80 | 4,716 |
| 22 Oct 13 |
73.80000 -1.20 |
74.60 | 73.75 | 74.43 | 7,152 |
| 21 Oct 13 |
75.00000 -0.39 |
75.73 | 74.40 | 75.50 | 7,884 |
| 18 Oct 13 |
75.39000 +1.39 |
75.39 | 73.36 | 74.05 | 3,461 |
| 17 Oct 13 |
74.00000 +0.05 |
74.00 | 73.00 | 73.03 | 2,343 |
| 16 Oct 13 |
73.95000 -0.55 |
74.47 | 73.50 | 74.47 | 4,257 |
| 15 Oct 13 |
74.50000 +0.00 |
75.76 | 74.30 | 74.50 | 5,991 |
| 14 Oct 13 |
74.50000 -0.57 |
75.28 | 74.00 | 75.00 | 6,519 |
| 11 Oct 13 |
75.07000 -1.02 |
76.77 | 75.01 | 76.77 | 2,622 |
| 10 Oct 13 |
76.09000 -0.22 |
76.32 | 75.01 | 76.32 | 2,283 |
| 09 Oct 13 |
76.31000 +0.74 |
76.31 | 75.10 | 75.28 | 1,461 |
| 08 Oct 13 |
75.57000 -0.63 |
77.46 | 75.41 | 76.87 | 9,608 |
| 07 Oct 13 |
76.20000 +0.02 |
76.54 | 76.20 | 76.54 | 55 |
| 04 Oct 13 |
76.18000 +0.18 |
76.43 | 75.77 | 76.19 | 1,933 |
| 03 Oct 13 |
76.00000 +0.87 |
76.49 | 75.66 | 75.66 | 940 |
| 02 Oct 13 |
75.13000 -0.92 |
76.16 | 75.13 | 76.00 | 2,929 |
| 01 Oct 13 |
76.05000 -1.51 |
78.30 | 76.05 | 77.49 | 9,164 |
| 30 Sep 13 |
77.56000 -2.64 |
80.19 | 76.55 | 80.19 | 5,923 |
| 27 Sep 13 |
80.20000 -0.20 |
80.94 | 79.70 | 80.11 | 4,084 |
| 26 Sep 13 |
80.40000 +0.00 |
80.68 | 79.19 | 79.19 | 3,285 |
| 25 Sep 13 |
80.40000 -0.49 |
80.58 | 79.89 | 80.58 | 931 |
| 24 Sep 13 |
80.89000 -1.28 |
82.29 | 80.61 | 82.29 | 1,132 |
| 23 Sep 13 |
82.17000 -2.29 |
84.17 | 81.90 | 84.17 | 2,583 |
| 20 Sep 13 |
84.46000 +2.20 |
84.46 | 82.00 | 82.00 | 3,542 |
| 19 Sep 13 |
82.26000 +1.22 |
82.50 | 81.18 | 81.18 | 5,204 |
| 18 Sep 13 |
81.04000 +1.49 |
81.08 | 79.35 | 79.60 | 3,895 |
| 17 Sep 13 |
79.55000 +0.20 |
79.55 | 78.87 | 79.04 | 3,035 |
| 16 Sep 13 |
79.35000 +1.15 |
79.35 | 78.39 | 78.60 | 2,602 |
| 13 Sep 13 |
78.20000 -0.59 |
78.22 | 77.65 | 78.20 | 376 |
| 12 Sep 13 |
78.79000 +0.24 |
78.79 | 78.21 | 78.50 | 1,014 |
| 11 Sep 13 |
78.55000 -0.34 |
79.09 | 78.45 | 79.00 | 4,091 |
| 10 Sep 13 |
78.89000 +1.85 |
79.18 | 77.84 | 77.84 | 8,854 |
| 09 Sep 13 |
77.04000 -0.93 |
77.97 | 77.03 | 77.97 | 1,160 |
| 06 Sep 13 |
77.97000 +1.41 |
77.97 | 76.57 | 76.60 | 2,574 |
| 05 Sep 13 |
76.56000 +0.06 |
76.72 | 76.50 | 76.50 | 481 |
| 04 Sep 13 |
76.50000 -0.47 |
77.00 | 76.39 | 77.00 | 3,779 |
| 03 Sep 13 |
76.97000 -0.52 |
77.50 | 76.75 | 77.50 | 3,718 |
| 02 Sep 13 |
77.49000 +1.24 |
77.50 | 76.25 | 76.25 | 3,290 |
| 30 Aug 13 |
76.25000 -1.88 |
77.88 | 76.25 | 77.88 | 11,079 |
| 29 Aug 13 |
78.13000 +0.16 |
78.13 | 76.08 | 78.00 | 8,551 |
| 28 Aug 13 |
77.97000 -1.62 |
79.19 | 77.02 | 78.86 | 11,433 |
| 27 Aug 13 |
79.59000 -1.11 |
81.08 | 78.96 | 80.92 | 6,648 |
| 26 Aug 13 |
80.70000 -0.73 |
81.56 | 80.70 | 81.50 | 415 |
| 23 Aug 13 |
81.43000 -0.28 |
82.03 | 81.08 | 81.30 | 1,528 |
| 22 Aug 13 |
81.71000 +0.26 |
82.26 | 80.89 | 80.90 | 2,247 |
| 21 Aug 13 |
81.45000 +1.30 |
81.45 | 79.99 | 80.10 | 3,034 |
| 20 Aug 13 |
80.15000 -0.85 |
80.97 | 80.01 | 80.96 | 3,471 |
| 19 Aug 13 |
81.00000 -0.41 |
81.50 | 80.91 | 81.50 | 4,834 |
| 16 Aug 13 |
81.41000 +0.21 |
81.52 | 80.62 | 81.52 | 2,054 |
| 15 Aug 13 |
81.20000 -0.49 |
81.36 | 80.48 | 81.35 | 2,634 |
| 14 Aug 13 |
81.69000 +2.19 |
81.69 | 79.50 | 79.50 | 2,060 |
| 13 Aug 13 |
79.50000 +0.40 |
79.50 | 79.00 | 79.25 | 6,613 |
| 12 Aug 13 |
79.10000 -1.39 |
80.45 | 78.78 | 80.45 | 4,757 |
| 09 Aug 13 |
80.49000 +0.44 |
80.80 | 79.69 | 80.45 | 3,126 |
| 08 Aug 13 |
80.05000 -0.53 |
80.95 | 80.03 | 80.03 | 3,517 |
| 07 Aug 13 |
80.58000 +1.01 |
80.59 | 79.60 | 79.71 | 5,267 |
| 06 Aug 13 |
79.57000 -1.07 |
80.55 | 79.57 | 79.80 | 1,637 |
| 05 Aug 13 |
80.64000 +0.81 |
80.64 | 79.50 | 80.00 | 2,474 |
| 02 Aug 13 |
79.83000 -2.07 |
81.50 | 77.50 | 81.50 | 9,239 |
| 01 Aug 13 |
81.90000 -1.14 |
82.92 | 80.56 | 82.92 | 3,955 |
| 31 Jul 13 |
83.04000 -0.73 |
86.00 | 83.04 | 84.50 | 10,205 |
| 30 Jul 13 |
83.77000 -0.64 |
84.50 | 82.80 | 84.50 | 1,047 |
| 29 Jul 13 |
84.41000 -1.66 |
86.97 | 84.41 | 85.83 | 4,898 |
| 26 Jul 13 |
86.07000 -1.11 |
87.89 | 85.58 | 87.02 | 6,957 |
| 25 Jul 13 |
87.18000 -1.82 |
88.32 | 86.75 | 88.32 | 1,294 |
| 24 Jul 13 |
89.00000 +1.19 |
89.12 | 87.21 | 88.52 | 8,723 |
| 23 Jul 13 |
87.81000 +1.14 |
87.88 | 86.30 | 87.88 | 1,002 |
| 22 Jul 13 |
86.67000 -0.45 |
87.48 | 86.32 | 86.61 | 1,764 |
| 19 Jul 13 |
87.12000 -0.03 |
87.15 | 86.44 | 86.80 | 438 |
| 18 Jul 13 |
87.15000 +0.95 |
87.89 | 86.00 | 86.00 | 1,273 |
| 17 Jul 13 |
86.20000 +2.31 |
86.20 | 83.52 | 83.87 | 2,645 |
| 16 Jul 13 |
83.89000 -2.19 |
85.48 | 83.89 | 85.08 | 2,034 |
| 15 Jul 13 |
86.08000 +1.54 |
86.08 | 84.42 | 84.42 | 1,864 |
| 12 Jul 13 |
84.54000 +0.56 |
84.55 | 83.50 | 84.00 | 1,742 |
| 11 Jul 13 |
83.98000 +1.98 |
83.98 | 81.92 | 82.00 | 2,254 |
| 10 Jul 13 |
82.00000 -0.66 |
83.10 | 81.00 | 81.59 | 3,167 |
| 09 Jul 13 |
82.66000 +0.22 |
82.93 | 81.64 | 82.85 | 1,241 |
| 08 Jul 13 |
82.44000 -0.09 |
83.99 | 82.44 | 83.21 | 612 |
| 05 Jul 13 |
82.53000 -1.47 |
83.99 | 82.35 | 83.99 | 694 |
| 04 Jul 13 |
84.00000 +0.92 |
84.13 | 82.66 | 83.23 | 3,822 |
| 03 Jul 13 |
83.08000 +0.11 |
83.08 | 82.51 | 82.59 | 1,331 |
| 02 Jul 13 |
82.97000 -5.54 |
88.71 | 82.97 | 88.49 | 5,742 |
| 01 Jul 13 |
88.51000 -0.77 |
89.00 | 88.51 | 89.00 | 3,879 |
| 28 Jun 13 |
89.28000 +0.90 |
89.28 | 88.00 | 88.89 | 3,441 |
| 27 Jun 13 |
88.38000 +1.34 |
88.38 | 87.23 | 87.99 | 642 |
| 26 Jun 13 |
87.04000 +5.42 |
87.14 | 82.24 | 82.24 | 3,686 |
| 25 Jun 13 |
81.62000 +0.52 |
82.82 | 81.14 | 81.55 | 5,280 |
| 24 Jun 13 |
81.10000 -4.68 |
86.50 | 81.10 | 86.50 | 4,306 |
| 21 Jun 13 |
85.78000 -0.76 |
87.79 | 85.78 | 86.89 | 2,415 |
| 20 Jun 13 |
86.54000 -2.20 |
87.79 | 85.31 | 87.79 | 3,334 |
| 19 Jun 13 |
88.74000 +0.36 |
88.90 | 87.29 | 88.50 | 2,469 |
| 18 Jun 13 |
88.38000 +3.80 |
88.38 | 83.74 | 84.55 | 4,850 |
| 17 Jun 13 |
84.58000 +0.81 |
85.09 | 83.50 | 83.50 | 2,487 |
| 14 Jun 13 |
83.77000 +1.26 |
83.83 | 82.35 | 82.35 | 2,072 |
| 13 Jun 13 |
82.51000 -0.51 |
83.84 | 81.75 | 82.58 | 4,558 |
| 12 Jun 13 |
83.02000 -3.94 |
87.06 | 82.52 | 87.06 | 12,172 |
| 11 Jun 13 |
86.96000 -1.03 |
88.03 | 86.52 | 88.03 | 728 |
| 10 Jun 13 |
87.99000 +0.77 |
88.50 | 86.99 | 88.01 | 1,221 |
| 07 Jun 13 |
87.22000 -0.25 |
88.39 | 86.36 | 88.39 | 1,528 |
| 06 Jun 13 |
87.47000 +1.60 |
87.72 | 85.50 | 85.50 | 1,680 |
| 05 Jun 13 |
85.87000 -0.69 |
86.86 | 85.80 | 85.83 | 896 |
| 04 Jun 13 |
86.56000 -0.31 |
87.58 | 85.80 | 86.93 | 1,424 |
| 03 Jun 13 |
86.87000 -0.45 |
88.41 | 85.23 | 88.27 | 2,393 |
| 31 May 13 |
87.32000 -1.18 |
88.99 | 85.99 | 88.52 | 5,964 |
| 30 May 13 |
88.50000 -0.16 |
89.80 | 88.16 | 89.80 | 1,036 |
| 29 May 13 |
88.66000 -0.99 |
90.10 | 87.67 | 90.10 | 2,657 |
| 28 May 13 |
89.65000 +1.65 |
89.65 | 88.12 | 88.86 | 2,478 |
| 27 May 13 |
88.00000 +0.50 |
88.45 | 87.30 | 87.30 | 1,485 |
| 24 May 13 |
87.50000 +0.12 |
88.56 | 86.19 | 88.10 | 1,344 |
| 23 May 13 |
87.38000 -2.26 |
87.82 | 85.02 | 87.00 | 2,426 |
| 22 May 13 |
89.64000 +1.64 |
89.64 | 88.00 | 88.14 | 6,605 |
| 21 May 13 |
88.00000 +0.18 |
88.24 | 87.47 | 88.24 | 2,258 |
| 20 May 13 |
87.82000 -0.18 |
88.25 | 87.21 | 88.00 | 4,621 |
| 17 May 13 |
88.00000 +0.00 |
88.50 | 87.94 | 88.50 | 1,520 |
| 16 May 13 |
88.00000 -0.46 |
88.50 | 87.82 | 88.11 | 2,855 |
| 15 May 13 |
88.46000 -0.04 |
89.01 | 87.00 | 88.95 | 3,730 |
| 14 May 13 |
88.50000 +2.40 |
88.65 | 86.10 | 86.10 | 7,651 |
| 13 May 13 |
86.10000 +0.37 |
86.70 | 84.46 | 86.07 | 4,828 |
| 10 May 13 |
85.73000 -1.01 |
87.00 | 85.04 | 87.00 | 2,364 |
| 09 May 13 |
86.74000 -0.66 |
87.91 | 84.81 | 86.90 | 5,608 |
| 08 May 13 |
87.40000 +3.40 |
87.81 | 85.08 | 85.10 | 8,606 |
| 07 May 13 |
84.00000 +0.00 |
86.01 | 83.84 | 84.23 | 4,272 |
| 06 May 13 |
84.00000 +0.61 |
84.51 | 82.09 | 82.38 | 2,035 |
| 03 May 13 |
83.39000 +1.75 |
83.39 | 81.50 | 81.50 | 4,201 |
| 02 May 13 |
81.64000 +0.84 |
82.30 | 80.15 | 81.51 | 4,222 |
| 30 Apr 13 |
80.80000 +0.10 |
81.18 | 80.65 | 80.80 | 2,388 |
| 29 Apr 13 |
80.70000 +0.20 |
81.30 | 80.36 | 80.50 | 9,613 |
| 26 Apr 13 |
80.50000 +0.03 |
80.58 | 79.81 | 80.47 | 3,060 |
| 25 Apr 13 |
80.47000 -0.03 |
80.99 | 80.28 | 80.30 | 2,007 |
| 24 Apr 13 |
80.50000 +0.44 |
80.83 | 79.51 | 79.51 | 3,657 |
| 23 Apr 13 |
80.06000 +1.39 |
80.39 | 78.20 | 78.20 | 6,087 |
| 22 Apr 13 |
78.67000 +1.17 |
79.27 | 77.82 | 78.26 | 6,274 |
| 19 Apr 13 |
77.50000 -0.15 |
78.50 | 77.50 | 77.50 | 10,718 |
| 18 Apr 13 |
77.65000 -1.85 |
79.50 | 77.00 | 79.50 | 9,582 |
| 17 Apr 13 |
79.50000 -3.89 |
84.10 | 79.28 | 84.10 | 20,036 |
| 16 Apr 13 |
83.39000 -2.61 |
85.80 | 82.41 | 85.80 | 6,512 |
| 15 Apr 13 |
86.00000 +0.00 |
86.40 | 85.77 | 86.09 | 2,420 |
| 12 Apr 13 |
86.00000 -0.40 |
86.50 | 85.51 | 86.50 | 2,620 |
| 11 Apr 13 |
86.40000 +0.25 |
87.24 | 85.53 | 87.24 | 5,969 |
| 10 Apr 13 |
86.15000 +0.49 |
86.80 | 85.03 | 86.80 | 3,732 |
| 09 Apr 13 |
85.66000 -1.86 |
87.69 | 84.45 | 87.69 | 3,471 |
| 08 Apr 13 |
87.52000 +1.27 |
87.56 | 86.56 | 87.10 | 6,472 |
| 05 Apr 13 |
86.25000 +0.25 |
86.88 | 84.94 | 86.10 | 5,980 |
| 04 Apr 13 |
86.00000 -0.59 |
87.10 | 84.64 | 86.39 | 8,012 |
| 03 Apr 13 |
86.59000 +1.42 |
87.18 | 85.21 | 85.51 | 10,125 |
| 02 Apr 13 |
85.17000 +0.67 |
85.25 | 84.29 | 85.00 | 6,295 |
| 28 Mar 13 |
84.50000 +2.11 |
84.50 | 82.55 | 83.00 | 7,377 |
| 27 Mar 13 |
82.39000 +0.51 |
82.99 | 81.93 | 82.00 | 22,623 |
| 26 Mar 13 |
81.88000 -0.72 |
82.59 | 81.08 | 82.59 | 2,784 |
| 25 Mar 13 |
82.60000 +0.31 |
83.10 | 81.92 | 82.40 | 5,420 |
| 22 Mar 13 |
82.29000 +0.89 |
82.58 | 81.15 | 81.40 | 6,610 |
| 21 Mar 13 |
81.40000 -1.10 |
82.55 | 81.09 | 82.55 | 8,735 |
| 20 Mar 13 |
82.50000 +2.31 |
82.51 | 80.51 | 81.00 | 10,326 |
| 19 Mar 13 |
80.19000 -2.91 |
82.95 | 79.42 | 82.60 | 12,955 |
| 18 Mar 13 |
83.10000 +0.33 |
83.14 | 81.86 | 82.95 | 13,644 |
| 15 Mar 13 |
82.77000 -0.48 |
84.64 | 82.75 | 83.35 | 30,706 |
| 14 Mar 13 |
83.25000 +0.96 |
84.28 | 82.30 | 82.71 | 11,549 |
| 13 Mar 13 |
82.29000 +3.90 |
82.46 | 78.30 | 78.50 | 13,429 |
| 12 Mar 13 |
78.39000 -0.36 |
79.73 | 76.76 | 79.67 | 20,350 |
| 11 Mar 13 |
78.75000 +0.38 |
79.03 | 77.30 | 78.88 | 11,852 |
| 08 Mar 13 |
78.37000 +2.90 |
78.44 | 74.90 | 74.90 | 8,477 |
| 07 Mar 13 |
75.47000 -0.82 |
76.99 | 73.35 | 76.99 | 41,749 |
| 06 Mar 13 |
76.29000 -3.56 |
80.99 | 76.29 | 80.14 | 17,088 |
| 05 Mar 13 |
79.85000 -1.37 |
82.68 | 79.69 | 81.49 | 20,580 |
| 04 Mar 13 |
81.22000 +0.73 |
81.41 | 80.10 | 80.49 | 6,877 |
| 01 Mar 13 |
80.49000 +0.28 |
80.51 | 79.89 | 80.29 | 1,441 |
| 28 Feb 13 |
80.21000 +1.89 |
81.28 | 78.74 | 79.20 | 2,793 |
| 27 Feb 13 |
78.32000 -0.69 |
79.78 | 77.41 | 79.78 | 9,762 |
| 26 Feb 13 |
79.01000 -1.96 |
80.15 | 79.01 | 80.15 | 2,837 |
| 25 Feb 13 |
80.97000 +1.30 |
80.97 | 79.50 | 79.59 | 11,001 |
| 22 Feb 13 |
79.67000 +0.60 |
80.37 | 78.41 | 79.27 | 15,555 |
| 21 Feb 13 |
79.07000 +1.17 |
79.07 | 76.91 | 77.88 | 8,063 |
| 20 Feb 13 |
77.90000 -1.69 |
79.59 | 77.22 | 79.06 | 9,311 |
| 19 Feb 13 |
79.59000 +1.54 |
79.79 | 77.19 | 78.62 | 14,641 |
| 18 Feb 13 |
78.05000 -0.01 |
78.78 | 76.70 | 78.78 | 3,770 |
| 15 Feb 13 |
78.06000 -0.42 |
78.84 | 77.71 | 77.72 | 4,100 |
| 14 Feb 13 |
78.48000 +1.44 |
79.70 | 77.12 | 77.67 | 11,783 |
| 13 Feb 13 |
77.04000 +2.05 |
77.69 | 74.53 | 75.19 | 8,159 |
| 12 Feb 13 |
74.99000 +0.03 |
75.49 | 74.89 | 74.90 | 2,866 |
| 11 Feb 13 |
74.96000 -0.03 |
75.00 | 74.19 | 75.00 | 26,518 |
| 08 Feb 13 |
74.99000 -0.18 |
75.75 | 74.27 | 75.75 | 3,492 |
| 07 Feb 13 |
75.17000 +0.62 |
75.59 | 74.39 | 74.40 | 4,840 |
| 06 Feb 13 |
74.55000 +1.57 |
74.81 | 72.48 | 73.00 | 9,424 |
| 05 Feb 13 |
72.98000 +1.31 |
72.98 | 68.26 | 71.41 | 6,154 |
| 04 Feb 13 |
71.67000 -1.04 |
73.00 | 71.67 | 73.00 | 3,401 |
| 01 Feb 13 |
72.71000 +0.99 |
73.75 | 72.05 | 72.18 | 7,614 |
| 31 Jan 13 |
71.72000 -1.00 |
72.85 | 71.04 | 72.01 | 4,369 |
| 30 Jan 13 |
72.72000 +1.71 |
72.72 | 70.47 | 71.18 | 5,839 |
| 29 Jan 13 |
71.01000 -1.94 |
73.15 | 71.00 | 73.15 | 5,642 |
| 28 Jan 13 |
72.95000 +0.32 |
73.00 | 72.21 | 72.60 | 9,024 |
| 25 Jan 13 |
72.63000 +0.13 |
73.40 | 71.89 | 73.01 | 3,506 |
| 24 Jan 13 |
72.50000 +0.32 |
73.03 | 70.08 | 72.33 | 15,133 |
| 23 Jan 13 |
72.18000 +6.52 |
72.29 | 68.00 | 68.00 | 50,913 |
| 22 Jan 13 |
65.66000 +0.61 |
65.66 | 65.45 | 65.50 | 3,622 |
| 21 Jan 13 |
65.05000 +0.08 |
65.64 | 65.00 | 65.00 | 3,580 |
| 18 Jan 13 |
64.97000 +0.72 |
64.97 | 64.26 | 64.78 | 3,396 |
| 17 Jan 13 |
64.25000 +0.21 |
64.25 | 63.10 | 64.00 | 5,536 |
| 16 Jan 13 |
64.04000 -0.46 |
64.95 | 63.95 | 64.88 | 10,537 |
| 15 Jan 13 |
64.50000 -0.49 |
65.21 | 64.00 | 65.00 | 6,354 |
| 14 Jan 13 |
64.99000 -0.30 |
66.00 | 64.78 | 65.75 | 3,280 |
| 11 Jan 13 |
65.29000 +0.60 |
65.64 | 64.70 | 65.20 | 9,744 |
| 10 Jan 13 |
64.69000 +0.69 |
64.71 | 63.87 | 64.37 | 4,348 |
| 09 Jan 13 |
64.00000 +1.45 |
64.00 | 63.00 | 63.22 | 10,570 |
| 08 Jan 13 |
62.55000 +0.27 |
63.19 | 61.51 | 62.10 | 8,843 |
| 07 Jan 13 |
62.28000 +1.76 |
62.28 | 60.63 | 61.47 | 16,004 |
| 04 Jan 13 |
60.52000 +3.47 |
60.53 | 57.10 | 57.10 | 19,709 |
| 03 Jan 13 |
57.05000 +0.05 |
57.79 | 57.00 | 57.50 | 10,574 |
| 02 Jan 13 |
57.00000 +0.00 |
58.00 | 56.94 | 57.50 | 14,019 |
| 28 Dec 12 |
57.00000 -0.15 |
57.99 | 56.78 | 57.15 | 6,736 |
| 27 Dec 12 |
57.15000 +0.44 |
57.37 | 56.52 | 56.52 | 5,696 |
| 21 Dec 12 |
56.71000 -0.29 |
57.35 | 56.38 | 57.17 | 17,643 |
| 20 Dec 12 |
57.00000 +1.00 |
57.33 | 56.29 | 56.29 | 21,619 |
| 19 Dec 12 |
56.00000 -1.10 |
57.79 | 56.00 | 57.61 | 16,524 |
| 18 Dec 12 |
57.10000 -0.30 |
57.88 | 57.10 | 57.50 | 19,975 |
| 17 Dec 12 |
57.40000 -1.02 |
58.77 | 57.25 | 58.77 | 15,007 |
| 14 Dec 12 |
58.42000 +0.87 |
58.51 | 57.41 | 57.76 | 26,138 |
| 13 Dec 12 |
57.55000 +0.05 |
57.92 | 57.46 | 57.50 | 16,180 |
| 12 Dec 12 |
57.50000 +0.05 |
58.59 | 57.19 | 57.95 | 12,613 |
| 11 Dec 12 |
57.45000 +0.27 |
58.49 | 57.00 | 57.00 | 11,496 |
| 10 Dec 12 |
57.18000 -1.60 |
58.56 | 57.18 | 58.56 | 12,145 |
| 07 Dec 12 |
58.78000 +0.28 |
59.25 | 57.50 | 58.98 | 21,269 |
| 06 Dec 12 |
58.50000 +0.97 |
59.22 | 57.97 | 57.99 | 13,584 |
| 05 Dec 12 |
57.53000 +0.20 |
58.29 | 57.23 | 57.92 | 12,907 |
| 04 Dec 12 |
57.33000 -0.71 |
59.43 | 57.12 | 58.48 | 13,564 |
| 03 Dec 12 |
58.04000 -0.68 |
59.80 | 58.04 | 59.00 | 12,171 |
| 30 Nov 12 |
58.72000 +1.47 |
59.00 | 57.21 | 57.81 | 14,352 |
| 29 Nov 12 |
57.25000 +0.31 |
58.26 | 56.68 | 57.47 | 13,091 |
| 28 Nov 12 |
56.94000 -1.06 |
58.50 | 56.58 | 58.50 | 13,987 |
| 27 Nov 12 |
58.00000 +0.75 |
59.17 | 57.50 | 57.65 | 16,960 |
| 26 Nov 12 |
57.25000 +0.20 |
58.00 | 57.25 | 57.50 | 10,306 |
| 23 Nov 12 |
57.05000 -0.49 |
58.52 | 57.05 | 58.02 | 12,949 |
| 22 Nov 12 |
57.54000 +0.04 |
58.23 | 57.52 | 58.00 | 10,295 |
| 21 Nov 12 |
57.50000 +0.49 |
58.11 | 57.00 | 58.00 | 14,044 |
| 20 Nov 12 |
57.01000 -0.99 |
58.25 | 57.01 | 58.01 | 11,290 |
| 19 Nov 12 |
58.00000 +1.80 |
58.30 | 56.20 | 56.20 | 13,828 |
| 16 Nov 12 |
56.20000 -0.80 |
57.81 | 56.20 | 56.20 | 11,798 |
| 15 Nov 12 |
57.00000 -3.49 |
60.50 | 57.00 | 60.50 | 11,471 |
| 14 Nov 12 |
60.49000 +0.00 |
60.90 | 59.80 | 60.44 | 2,351 |
| 13 Nov 12 |
60.49000 -0.39 |
60.50 | 59.13 | 60.50 | 2,840 |
| 12 Nov 12 |
60.88000 -0.45 |
61.12 | 60.71 | 61.05 | 1,041 |
| 09 Nov 12 |
61.33000 +0.63 |
61.49 | 60.40 | 61.49 | 1,703 |
| 08 Nov 12 |
60.70000 -0.34 |
61.69 | 60.54 | 61.69 | 1,063 |
| 07 Nov 12 |
61.04000 +0.04 |
62.22 | 60.99 | 61.00 | 1,977 |
| 06 Nov 12 |
61.00000 +0.55 |
61.10 | 60.40 | 60.40 | 2,952 |
| 05 Nov 12 |
60.45000 -0.10 |
61.19 | 60.39 | 60.55 | 2,738 |
| 02 Nov 12 |
60.55000 -1.49 |
61.78 | 60.55 | 61.21 | 2,192 |
| 01 Nov 12 |
62.04000 -0.12 |
62.99 | 62.04 | 62.26 | 2,488 |
| 31 Oct 12 |
62.16000 -0.76 |
63.50 | 62.13 | 62.58 | 5,574 |
| 30 Oct 12 |
62.92000 -0.08 |
63.16 | 62.35 | 62.35 | 4,277 |
| 29 Oct 12 |
63.00000 +0.00 |
63.00 | 62.90 | 62.90 | 798 |
| 26 Oct 12 |
63.00000 +0.12 |
63.49 | 62.85 | 63.49 | 3,987 |
| 25 Oct 12 |
62.88000 -0.11 |
63.63 | 61.93 | 62.38 | 3,914 |
| 24 Oct 12 |
62.99000 +0.49 |
62.99 | 61.92 | 62.80 | 2,350 |
| 23 Oct 12 |
62.50000 -0.64 |
64.10 | 62.40 | 64.10 | 1,592 |
| 22 Oct 12 |
63.14000 +0.50 |
63.78 | 63.00 | 63.02 | 1,762 |
| 19 Oct 12 |
62.64000 -1.85 |
64.50 | 62.64 | 63.95 | 4,481 |
| 18 Oct 12 |
64.49000 -0.01 |
64.50 | 63.98 | 64.50 | 4,959 |
| 17 Oct 12 |
64.50000 -0.26 |
65.00 | 64.20 | 65.00 | 6,706 |
| 16 Oct 12 |
64.76000 -0.07 |
65.09 | 64.70 | 65.00 | 6,994 |
| 15 Oct 12 |
64.83000 +0.16 |
66.57 | 64.71 | 65.84 | 6,182 |
| 12 Oct 12 |
64.67000 -0.41 |
65.07 | 64.56 | 65.06 | 2,298 |
| 11 Oct 12 |
65.08000 -0.49 |
65.64 | 64.32 | 65.60 | 7,802 |
| 10 Oct 12 |
65.57000 -0.96 |
66.50 | 64.04 | 66.50 | 3,988 |
| 09 Oct 12 |
66.53000 -0.10 |
67.43 | 66.53 | 67.06 | 637 |
| 08 Oct 12 |
66.63000 -1.49 |
67.69 | 66.63 | 67.69 | 1,694 |
| 05 Oct 12 |
68.12000 +0.49 |
68.23 | 67.00 | 68.23 | 1,790 |
| 04 Oct 12 |
67.63000 +2.38 |
67.63 | 65.50 | 65.50 | 12,463 |
| 03 Oct 12 |
65.25000 -0.64 |
66.28 | 65.25 | 66.28 | 1,406 |
| 02 Oct 12 |
65.89000 +0.69 |
66.00 | 64.62 | 64.62 | 3,316 |
| 01 Oct 12 |
65.20000 -1.00 |
66.25 | 65.20 | 65.51 | 2,945 |
| 28 Sep 12 |
66.20000 -0.17 |
66.50 | 64.91 | 65.91 | 2,481 |
| 27 Sep 12 |
66.37000 -0.02 |
66.56 | 65.96 | 66.56 | 1,491 |
| 26 Sep 12 |
66.39000 -0.39 |
66.77 | 65.69 | 66.77 | 2,199 |
| 25 Sep 12 |
66.78000 -0.52 |
67.00 | 66.37 | 67.00 | 2,623 |
| 24 Sep 12 |
67.30000 +0.96 |
67.49 | 65.85 | 66.30 | 2,965 |
| 21 Sep 12 |
66.34000 +1.00 |
66.50 | 64.28 | 65.11 | 5,418 |
| 20 Sep 12 |
65.34000 +0.61 |
65.51 | 64.00 | 64.00 | 3,985 |
| 19 Sep 12 |
64.73000 +2.25 |
65.70 | 62.50 | 63.40 | 7,369 |
| 18 Sep 12 |
62.48000 +0.08 |
62.82 | 62.06 | 62.43 | 713 |
| 17 Sep 12 |
62.40000 -0.44 |
63.58 | 61.51 | 63.00 | 4,176 |
| 14 Sep 12 |
62.84000 -0.32 |
63.75 | 62.71 | 63.50 | 2,249 |
| 13 Sep 12 |
63.16000 +0.05 |
63.83 | 63.04 | 63.81 | 4,383 |
| 12 Sep 12 |
63.11000 -0.25 |
64.36 | 63.11 | 64.36 | 2,640 |
| 11 Sep 12 |
63.36000 -1.11 |
64.47 | 63.34 | 63.52 | 3,461 |
| 10 Sep 12 |
64.47000 -0.49 |
64.78 | 64.45 | 64.72 | 1,055 |
| 07 Sep 12 |
64.96000 +0.96 |
65.00 | 63.76 | 64.37 | 2,367 |
| 06 Sep 12 |
64.00000 +0.38 |
64.30 | 62.88 | 62.88 | 1,599 |
| 05 Sep 12 |
63.62000 -1.22 |
64.84 | 63.58 | 64.82 | 1,019 |
| 04 Sep 12 |
64.84000 -0.09 |
64.92 | 64.83 | 64.83 | 95 |
| 03 Sep 12 |
64.93000 +1.13 |
64.93 | 63.47 | 63.47 | 1,726 |
| 31 Aug 12 |
63.80000 -1.02 |
65.45 | 63.80 | 65.09 | 556 |
| 30 Aug 12 |
64.82000 -1.21 |
66.62 | 64.82 | 66.62 | 1,726 |
| 29 Aug 12 |
66.03000 +1.08 |
66.60 | 64.60 | 65.00 | 2,084 |
| 28 Aug 12 |
64.95000 +1.22 |
65.00 | 63.73 | 64.26 | 1,233 |
| 27 Aug 12 |
63.73000 +0.84 |
63.73 | 62.52 | 62.52 | 2,145 |
| 24 Aug 12 |
62.89000 -0.11 |
63.29 | 61.70 | 61.70 | 1,784 |
| 23 Aug 12 |
63.00000 +0.71 |
63.00 | 62.01 | 62.86 | 2,131 |
| 22 Aug 12 |
62.29000 -2.41 |
64.70 | 62.03 | 64.70 | 2,265 |
| 21 Aug 12 |
64.70000 -0.37 |
65.50 | 64.00 | 65.50 | 3,681 |
| 20 Aug 12 |
65.07000 -1.93 |
68.24 | 65.00 | 68.24 | 3,127 |
| 17 Aug 12 |
67.00000 -0.49 |
67.80 | 67.00 | 67.44 | 8,211 |
| 16 Aug 12 |
67.49000 +0.49 |
67.97 | 67.16 | 67.74 | 739 |
| 15 Aug 12 |
67.00000 +0.85 |
67.84 | 65.80 | 66.00 | 7,457 |
| 14 Aug 12 |
66.15000 +0.90 |
67.26 | 65.24 | 65.25 | 2,316 |
| 13 Aug 12 |
65.25000 +0.00 |
65.25 | 64.81 | 65.25 | 2,194 |
| 10 Aug 12 |
65.25000 -0.55 |
65.80 | 63.79 | 65.80 | 1,457 |
| 09 Aug 12 |
65.80000 -0.50 |
65.96 | 65.21 | 65.96 | 1,764 |
| 08 Aug 12 |
66.30000 -2.43 |
69.72 | 64.01 | 69.50 | 13,687 |
| 07 Aug 12 |
68.73000 +0.43 |
68.73 | 67.79 | 68.21 | 8,379 |
| 06 Aug 12 |
68.30000 +0.30 |
69.00 | 67.90 | 69.00 | 1,762 |
| 03 Aug 12 |
68.00000 -0.17 |
68.00 | 67.50 | 67.84 | 1,165 |
| 02 Aug 12 |
68.17000 -1.82 |
69.60 | 66.79 | 69.50 | 4,875 |
| 01 Aug 12 |
69.99000 +0.75 |
70.10 | 69.27 | 69.27 | 1,139 |
| 31 Jul 12 |
69.24000 -0.27 |
70.29 | 69.24 | 70.10 | 619 |
| 30 Jul 12 |
69.51000 -0.79 |
70.00 | 69.50 | 69.65 | 1,131 |
| 27 Jul 12 |
70.30000 +2.01 |
70.30 | 68.00 | 68.29 | 3,388 |
| 26 Jul 12 |
68.29000 +0.30 |
68.29 | 67.40 | 68.00 | 2,412 |
| 25 Jul 12 |
67.99000 +1.83 |
67.99 | 66.02 | 66.02 | 1,753 |
| 24 Jul 12 |
66.16000 +0.60 |
67.39 | 66.01 | 67.35 | 930 |
| 23 Jul 12 |
65.56000 -3.54 |
69.10 | 65.46 | 69.10 | 4,781 |
| 20 Jul 12 |
69.10000 -1.09 |
70.38 | 69.10 | 70.37 | 1,146 |
| 19 Jul 12 |
70.19000 +0.94 |
70.19 | 69.10 | 69.10 | 1,551 |
| 18 Jul 12 |
69.25000 +0.89 |
70.34 | 68.01 | 68.01 | 1,894 |
| 17 Jul 12 |
68.36000 -0.85 |
69.50 | 68.36 | 69.50 | 1,662 |
| 16 Jul 12 |
69.21000 +1.10 |
69.29 | 68.68 | 68.90 | 1,579 |
| 13 Jul 12 |
68.11000 -0.83 |
69.00 | 68.11 | 69.00 | 1,591 |
| 12 Jul 12 |
68.94000 +1.01 |
69.00 | 68.80 | 68.94 | 806 |
| 11 Jul 12 |
67.93000 -0.83 |
69.00 | 67.93 | 69.00 | 1,240 |
| 10 Jul 12 |
68.76000 -0.24 |
69.00 | 68.75 | 69.00 | 266 |
| 09 Jul 12 |
69.00000 +0.00 |
69.00 | 68.62 | 68.96 | 2,238 |
| 06 Jul 12 |
69.00000 -1.79 |
70.65 | 68.76 | 70.65 | 1,157 |
| 05 Jul 12 |
70.79000 -0.31 |
71.10 | 70.23 | 71.10 | 796 |
| 04 Jul 12 |
71.10000 +0.10 |
71.10 | 70.80 | 70.99 | 1,080 |
| 03 Jul 12 |
71.00000 +0.75 |
71.12 | 70.04 | 70.04 | 1,622 |
| 02 Jul 12 |
70.25000 +0.52 |
71.14 | 69.95 | 70.49 | 1,112 |
| 29 Jun 12 |
69.73000 +0.58 |
70.00 | 69.00 | 70.00 | 2,892 |
| 28 Jun 12 |
69.15000 +0.15 |
69.80 | 68.80 | 69.27 | 6,634 |
| 27 Jun 12 |
69.00000 +0.25 |
69.45 | 68.75 | 69.45 | 1,926 |
| 26 Jun 12 |
68.75000 +0.00 |
69.50 | 67.98 | 68.75 | 4,403 |
| 25 Jun 12 |
68.75000 -1.20 |
69.67 | 68.75 | 69.67 | 2,051 |
| 22 Jun 12 |
69.95000 -1.40 |
71.13 | 68.89 | 71.13 | 451 |
| 21 Jun 12 |
71.35000 -0.55 |
71.55 | 70.80 | 70.86 | 1,314 |
| 20 Jun 12 |
71.90000 +2.65 |
71.90 | 69.41 | 69.41 | 2,523 |
| 19 Jun 12 |
69.25000 +0.35 |
69.25 | 68.78 | 68.90 | 583 |
| 18 Jun 12 |
68.90000 +0.15 |
70.15 | 68.75 | 69.99 | 3,670 |
| 15 Jun 12 |
68.75000 -0.24 |
69.29 | 68.55 | 68.64 | 2,388 |
| 14 Jun 12 |
68.99000 -1.11 |
69.99 | 67.00 | 69.99 | 2,127 |
| 13 Jun 12 |
70.10000 -0.30 |
70.35 | 69.56 | 70.29 | 2,645 |
| 12 Jun 12 |
70.40000 +0.38 |
70.50 | 68.78 | 69.41 | 2,762 |
| 11 Jun 12 |
70.02000 +2.71 |
70.02 | 68.00 | 68.00 | 6,027 |
| 08 Jun 12 |
67.31000 +0.00 |
68.00 | 66.12 | 68.00 | 5,883 |
| 07 Jun 12 |
67.31000 -0.09 |
67.40 | 66.92 | 67.29 | 2,813 |
| 06 Jun 12 |
67.40000 -0.59 |
68.40 | 67.00 | 67.12 | 2,186 |
| 05 Jun 12 |
67.99000 -2.00 |
70.85 | 67.99 | 69.57 | 4,338 |
| 04 Jun 12 |
69.99000 -0.51 |
70.04 | 66.86 | 68.84 | 4,516 |
| 01 Jun 12 |
70.50000 -2.33 |
72.54 | 68.35 | 72.54 | 5,454 |
| 31 May 12 |
72.83000 +2.80 |
72.83 | 69.80 | 69.80 | 8,427 |
| 30 May 12 |
70.03000 -1.26 |
71.30 | 70.03 | 71.30 | 178 |
| 29 May 12 |
71.29000 +1.52 |
71.38 | 69.75 | 69.75 | 2,729 |
| 28 May 12 |
69.77000 -1.37 |
70.37 | 69.77 | 70.37 | 37 |
| 25 May 12 |
71.14000 -0.11 |
71.43 | 69.25 | 71.43 | 2,797 |
| 24 May 12 |
71.25000 +0.30 |
73.06 | 70.57 | 70.95 | 2,276 |
| 23 May 12 |
70.95000 -0.05 |
71.48 | 70.53 | 71.00 | 1,527 |
| 22 May 12 |
71.00000 +1.30 |
71.29 | 69.70 | 69.70 | 3,997 |
| 21 May 12 |
69.70000 -0.30 |
70.05 | 69.28 | 69.28 | 611 |
| 18 May 12 |
70.00000 +0.33 |
70.18 | 69.57 | 70.18 | 98 |
| 17 May 12 |
69.67000 -0.23 |
70.22 | 69.67 | 70.15 | 460 |
| 16 May 12 |
69.90000 -0.10 |
70.15 | 69.44 | 69.44 | 2,684 |
| 15 May 12 |
70.00000 +1.00 |
70.65 | 69.00 | 69.50 | 5,157 |
| 14 May 12 |
69.00000 -2.88 |
71.18 | 67.80 | 71.18 | 3,278 |
| 11 May 12 |
71.88000 -0.83 |
73.75 | 71.88 | 73.75 | 226 |
| 10 May 12 |
72.71000 -3.19 |
75.90 | 72.71 | 75.62 | 1,612 |
| 09 May 12 |
75.90000 +2.40 |
76.65 | 73.58 | 74.80 | 1,881 |
| 08 May 12 |
73.50000 -2.50 |
75.99 | 73.50 | 75.99 | 577 |
| 07 May 12 |
76.00000 -0.99 |
76.79 | 74.25 | 76.79 | 1,670 |
| 04 May 12 |
76.99000 -0.31 |
77.25 | 76.10 | 77.25 | 476 |
| 03 May 12 |
77.30000 +0.30 |
77.40 | 76.67 | 76.80 | 3,937 |
| 02 May 12 |
77.00000 +1.50 |
77.07 | 75.51 | 75.51 | 2,292 |
| 30 Apr 12 |
75.50000 +0.00 |
76.40 | 75.35 | 75.99 | 2,613 |
| 27 Apr 12 |
75.50000 +0.30 |
75.50 | 74.33 | 75.00 | 2,465 |
| 26 Apr 12 |
75.20000 +0.00 |
75.20 | 75.00 | 75.00 | 1,065 |
| 25 Apr 12 |
75.20000 +2.15 |
75.33 | 73.99 | 74.00 | 2,376 |
| 24 Apr 12 |
73.05000 -1.20 |
74.86 | 73.05 | 74.25 | 851 |
| 23 Apr 12 |
74.25000 -1.84 |
76.40 | 74.00 | 76.40 | 1,699 |
| 20 Apr 12 |
76.09000 +0.29 |
76.12 | 75.00 | 75.80 | 4,462 |
| 19 Apr 12 |
75.80000 +3.10 |
75.92 | 72.93 | 73.27 | 3,418 |
| 18 Apr 12 |
72.70000 +1.20 |
72.70 | 71.00 | 71.59 | 2,326 |
| 17 Apr 12 |
71.50000 +0.00 |
73.09 | 71.50 | 71.50 | 2,471 |
| 16 Apr 12 |
71.50000 -1.76 |
72.84 | 71.50 | 72.84 | 3,332 |
| 13 Apr 12 |
73.26000 +1.50 |
73.26 | 71.50 | 71.50 | 3,765 |
| 12 Apr 12 |
71.76000 +0.28 |
72.00 | 71.50 | 71.50 | 2,515 |
| 11 Apr 12 |
71.48000 +3.58 |
71.48 | 68.35 | 68.61 | 2,645 |
| 10 Apr 12 |
67.90000 -1.35 |
69.78 | 67.90 | 68.44 | 2,615 |
| 05 Apr 12 |
69.25000 -1.25 |
69.84 | 67.26 | 69.84 | 2,192 |
| 04 Apr 12 |
70.50000 -0.70 |
70.50 | 69.40 | 69.91 | 4,781 |
| 03 Apr 12 |
71.20000 -0.80 |
71.30 | 70.19 | 71.30 | 2,609 |
| 02 Apr 12 |
72.00000 +0.50 |
72.97 | 71.80 | 72.97 | 4,295 |
| 30 Mar 12 |
71.50000 +0.34 |
71.99 | 71.21 | 71.72 | 403 |
| 29 Mar 12 |
71.16000 -0.73 |
72.20 | 70.60 | 71.18 | 7,040 |
| 28 Mar 12 |
71.89000 +1.29 |
71.89 | 70.49 | 70.59 | 2,546 |
| 27 Mar 12 |
70.60000 +0.95 |
70.99 | 69.65 | 69.65 | 3,212 |
| 26 Mar 12 |
69.65000 +0.45 |
69.65 | 68.80 | 68.90 | 4,244 |
| 23 Mar 12 |
69.20000 +1.20 |
69.27 | 67.42 | 67.42 | 5,265 |
| 22 Mar 12 |
68.00000 +1.82 |
68.00 | 65.96 | 66.14 | 3,445 |
| 21 Mar 12 |
66.18000 -0.62 |
67.25 | 65.88 | 66.50 | 2,360 |
| 20 Mar 12 |
66.80000 -1.70 |
68.47 | 65.56 | 68.46 | 6,232 |
| 19 Mar 12 |
68.50000 +0.00 |
69.28 | 68.12 | 69.28 | 9,164 |
| 16 Mar 12 |
68.50000 +0.30 |
69.10 | 68.00 | 68.20 | 5,027 |
| 15 Mar 12 |
68.20000 +0.10 |
68.20 | 66.15 | 67.89 | 4,582 |
| 14 Mar 12 |
68.10000 +0.32 |
68.70 | 66.15 | 68.59 | 15,886 |
| 13 Mar 12 |
67.78000 +0.90 |
67.78 | 66.20 | 66.29 | 9,651 |
| 12 Mar 12 |
66.88000 +1.19 |
66.88 | 65.70 | 65.70 | 2,947 |
| 09 Mar 12 |
65.69000 +0.92 |
65.73 | 64.03 | 64.49 | 3,817 |
| 08 Mar 12 |
64.77000 +1.27 |
64.90 | 64.10 | 64.10 | 1,601 |
| 07 Mar 12 |
63.50000 -0.09 |
64.19 | 63.00 | 63.20 | 4,527 |
| 06 Mar 12 |
63.59000 -1.56 |
64.41 | 62.76 | 64.05 | 7,520 |
| 05 Mar 12 |
65.15000 +0.69 |
65.15 | 63.50 | 64.17 | 6,436 |
| 02 Mar 12 |
64.46000 +0.77 |
64.79 | 63.14 | 63.27 | 6,977 |
| 01 Mar 12 |
63.69000 -0.32 |
64.27 | 63.30 | 63.50 | 3,162 |
| 29 Feb 12 |
64.01000 +0.72 |
64.02 | 62.67 | 62.67 | 3,036 |
| 28 Feb 12 |
63.29000 -0.31 |
63.39 | 62.96 | 63.11 | 2,000 |
| 27 Feb 12 |
63.60000 +0.30 |
63.60 | 62.50 | 63.04 | 1,391 |
| 24 Feb 12 |
63.30000 +1.21 |
64.09 | 61.95 | 62.50 | 10,288 |
| 23 Feb 12 |
62.09000 -0.78 |
62.31 | 61.37 | 62.28 | 5,729 |
| 22 Feb 12 |
62.87000 +3.37 |
63.00 | 59.50 | 59.50 | 5,732 |
| 21 Feb 12 |
59.50000 +0.90 |
59.97 | 58.44 | 58.47 | 8,458 |
| 20 Feb 12 |
58.60000 +0.40 |
59.77 | 58.21 | 58.78 | 8,229 |
| 17 Feb 12 |
58.20000 -0.16 |
58.95 | 58.20 | 58.40 | 4,734 |
| 16 Feb 12 |
58.36000 +0.65 |
58.36 | 57.08 | 57.88 | 2,797 |
| 15 Feb 12 |
57.71000 +1.80 |
58.69 | 56.21 | 56.23 | 12,032 |
| 14 Feb 12 |
55.91000 -0.07 |
56.75 | 55.82 | 56.26 | 5,499 |
| 13 Feb 12 |
55.98000 +0.33 |
56.00 | 55.00 | 55.34 | 5,575 |
| 10 Feb 12 |
55.65000 +0.06 |
56.00 | 53.80 | 56.00 | 4,097 |
| 09 Feb 12 |
55.59000 +0.61 |
57.05 | 55.25 | 55.82 | 7,919 |
| 08 Feb 12 |
54.98000 +2.18 |
54.98 | 52.89 | 52.89 | 13,113 |
| 07 Feb 12 |
52.80000 +0.71 |
52.80 | 51.63 | 51.63 | 2,741 |
| 06 Feb 12 |
52.09000 +0.99 |
52.09 | 50.68 | 51.13 | 4,186 |
| 03 Feb 12 |
51.10000 -0.40 |
52.10 | 50.79 | 50.79 | 8,289 |
| 02 Feb 12 |
51.50000 -0.39 |
51.50 | 50.49 | 51.33 | 8,683 |
| 01 Feb 12 |
51.89000 +0.98 |
51.94 | 50.85 | 51.94 | 1,224 |
| 31 Jan 12 |
50.91000 +0.39 |
51.65 | 50.40 | 50.81 | 6,511 |
| 30 Jan 12 |
50.52000 -1.08 |
52.00 | 50.52 | 52.00 | 575 |
| 27 Jan 12 |
51.60000 +0.35 |
51.60 | 50.50 | 51.25 | 1,834 |
| 26 Jan 12 |
51.25000 -0.62 |
52.01 | 50.99 | 51.50 | 3,989 |
| 25 Jan 12 |
51.87000 +0.37 |
51.87 | 50.62 | 50.90 | 1,051 |
| 24 Jan 12 |
51.50000 -0.19 |
52.04 | 50.97 | 51.50 | 872 |
| 23 Jan 12 |
51.69000 +0.79 |
51.69 | 50.35 | 50.85 | 1,774 |
| 20 Jan 12 |
50.90000 -1.26 |
52.00 | 50.90 | 51.50 | 1,905 |
| 19 Jan 12 |
52.16000 +0.16 |
52.17 | 51.27 | 51.27 | 4,126 |
| 18 Jan 12 |
52.00000 -0.40 |
52.00 | 50.56 | 52.00 | 1,694 |
| 17 Jan 12 |
52.40000 +3.21 |
52.40 | 48.94 | 49.44 | 5,610 |
| 16 Jan 12 |
49.19500 +0.78 |
49.99 | 48.65 | 48.65 | 4,437 |
| 13 Jan 12 |
48.41000 -0.29 |
50.21 | 48.41 | 48.82 | 4,502 |
| 12 Jan 12 |
48.70000 -1.40 |
51.00 | 48.70 | 50.99 | 4,075 |
| 11 Jan 12 |
50.10000 -0.40 |
52.00 | 50.10 | 50.90 | 2,364 |
| 10 Jan 12 |
50.50000 +0.00 |
51.08 | 49.92 | 51.08 | 2,874 |
| 09 Jan 12 |
50.50000 +0.11 |
50.68 | 49.99 | 50.65 | 2,612 |
| 06 Jan 12 |
50.39000 +0.51 |
50.69 | 49.98 | 50.15 | 3,612 |
| 05 Jan 12 |
49.88000 -1.22 |
51.00 | 49.88 | 51.00 | 2,249 |
| 04 Jan 12 |
51.10000 -1.40 |
52.00 | 50.50 | 52.00 | 2,239 |
| 03 Jan 12 |
52.50000 +3.40 |
52.50 | 48.00 | 48.50 | 5,932 |
| 02 Jan 12 |
49.10500 -0.81 |
49.90 | 48.82 | 49.19 | 1,125 |
| 30 Dec 11 |
49.92000 +0.22 |
50.54 | 47.42 | 48.80 | 4,058 |
| 29 Dec 11 |
49.70000 +2.20 |
49.70 | 47.91 | 47.91 | 4,708 |
| 28 Dec 11 |
47.50000 -0.92 |
48.21 | 47.50 | 47.61 | 1,868 |
| 27 Dec 11 |
48.42500 +0.56 |
48.52 | 47.72 | 48.51 | 2,504 |
| 23 Dec 11 |
47.86000 +0.46 |
48.24 | 47.10 | 47.46 | 1,632 |
| 22 Dec 11 |
47.40000 +1.15 |
47.78 | 46.73 | 46.73 | 2,122 |
| 21 Dec 11 |
46.25000 -0.92 |
47.43 | 46.25 | 47.33 | 1,942 |
| 20 Dec 11 |
47.17000 +1.14 |
47.17 | 46.00 | 46.11 | 1,623 |
| 19 Dec 11 |
46.03000 +0.05 |
46.41 | 45.80 | 46.39 | 2,323 |
| 16 Dec 11 |
45.98000 -0.55 |
46.18 | 45.98 | 46.15 | 2,807 |
| 15 Dec 11 |
46.52500 +0.53 |
46.53 | 45.85 | 46.00 | 1,657 |
| 14 Dec 11 |
46.00000 -0.38 |
46.60 | 45.83 | 46.25 | 9,730 |
| 13 Dec 11 |
46.38000 -0.12 |
47.00 | 46.15 | 47.00 | 1,978 |
| 12 Dec 11 |
46.50000 -0.97 |
47.90 | 46.50 | 47.19 | 3,366 |
| 09 Dec 11 |
47.46500 +1.17 |
47.47 | 46.50 | 47.00 | 7,762 |
| 08 Dec 11 |
46.30000 -1.60 |
47.31 | 45.81 | 47.31 | 1,419 |
| 07 Dec 11 |
47.90000 +0.41 |
47.90 | 47.25 | 47.53 | 1,162 |
| 06 Dec 11 |
47.49000 -0.90 |
47.99 | 47.49 | 47.99 | 976 |
| 05 Dec 11 |
48.39000 -0.64 |
49.67 | 48.25 | 49.67 | 3,965 |
| 02 Dec 11 |
49.02500 +0.37 |
49.50 | 49.03 | 49.50 | 1,039 |
| 01 Dec 11 |
48.66000 -1.09 |
51.07 | 48.66 | 49.95 | 1,533 |
| 30 Nov 11 |
49.75000 +1.05 |
49.95 | 48.00 | 49.00 | 4,462 |
| 29 Nov 11 |
48.70000 +0.20 |
49.06 | 48.31 | 48.97 | 3,688 |
| 28 Nov 11 |
48.50000 +0.66 |
50.00 | 48.05 | 48.05 | 4,004 |
| 25 Nov 11 |
47.84000 -1.06 |
49.30 | 47.31 | 49.30 | 1,006 |
| 24 Nov 11 |
48.90500 +0.40 |
49.68 | 48.60 | 48.60 | 1,824 |
| 23 Nov 11 |
48.51000 -1.49 |
49.62 | 48.44 | 48.50 | 2,099 |
| 22 Nov 11 |
50.00000 -1.00 |
52.03 | 50.00 | 52.03 | 3,086 |
| 21 Nov 11 |
51.00000 -0.80 |
51.62 | 50.55 | 51.62 | 2,401 |
| 18 Nov 11 |
51.80000 -0.21 |
52.29 | 51.11 | 52.29 | 4,766 |
| 17 Nov 11 |
52.01000 -0.49 |
53.04 | 51.85 | 53.04 | 375 |
| 16 Nov 11 |
52.50000 +1.00 |
52.55 | 51.71 | 51.99 | 7,039 |
| 15 Nov 11 |
51.50000 -0.62 |
52.39 | 51.29 | 52.39 | 5,799 |
| 14 Nov 11 |
52.12000 +0.30 |
52.50 | 51.83 | 52.00 | 1,990 |
| 11 Nov 11 |
51.82000 +1.07 |
52.27 | 51.21 | 51.60 | 1,242 |
| 10 Nov 11 |
50.75000 +0.04 |
51.40 | 50.71 | 50.71 | 1,938 |
| 09 Nov 11 |
50.71000 -1.28 |
52.16 | 50.71 | 52.07 | 1,375 |
| 08 Nov 11 |
51.99000 +0.99 |
52.20 | 50.70 | 51.51 | 2,905 |
| 07 Nov 11 |
51.00000 -0.50 |
51.30 | 50.55 | 51.30 | 2,036 |
| 04 Nov 11 |
51.50000 -1.39 |
53.42 | 50.01 | 52.38 | 2,563 |
| 03 Nov 11 |
52.89000 +0.34 |
54.50 | 52.14 | 53.20 | 4,377 |
| 02 Nov 11 |
52.55000 +0.53 |
53.66 | 51.67 | 51.86 | 2,392 |
| 01 Nov 11 |
52.02000 -5.58 |
57.99 | 52.00 | 57.99 | 4,659 |
| 31 Oct 11 |
57.60000 -0.79 |
58.13 | 56.69 | 58.00 | 1,640 |
| 28 Oct 11 |
58.39000 -0.21 |
58.50 | 57.10 | 58.50 | 977 |
| 27 Oct 11 |
58.60000 +1.71 |
59.03 | 57.82 | 59.03 | 2,856 |
| 26 Oct 11 |
56.89000 +0.42 |
57.50 | 56.75 | 57.48 | 3,410 |
| 25 Oct 11 |
56.47000 -1.75 |
58.66 | 56.47 | 58.66 | 550 |
| 24 Oct 11 |
58.22000 -0.63 |
59.20 | 58.22 | 59.20 | 2,105 |
| 21 Oct 11 |
58.85000 +0.90 |
59.20 | 57.74 | 58.39 | 571 |
| 20 Oct 11 |
57.95000 -0.05 |
58.43 | 55.75 | 55.75 | 474 |
| 19 Oct 11 |
58.00000 -0.50 |
59.47 | 58.00 | 58.13 | 2,140 |
| 18 Oct 11 |
58.50000 +0.90 |
58.50 | 56.10 | 57.00 | 2,432 |
| 17 Oct 11 |
57.60000 -1.39 |
59.00 | 57.00 | 58.97 | 4,769 |
| 14 Oct 11 |
58.99000 +0.49 |
59.74 | 58.00 | 58.00 | 2,667 |
| 13 Oct 11 |
58.50000 -0.50 |
60.88 | 58.00 | 59.17 | 1,749 |
| 12 Oct 11 |
59.00000 +0.31 |
59.68 | 57.00 | 58.05 | 9,107 |
| 11 Oct 11 |
58.69000 -0.30 |
59.00 | 57.14 | 58.64 | 4,373 |
| 10 Oct 11 |
58.99000 -0.01 |
59.00 | 58.25 | 59.00 | 2,377 |
| 07 Oct 11 |
59.00000 -0.05 |
59.70 | 57.98 | 59.70 | 3,682 |
| 06 Oct 11 |
59.05000 +2.05 |
60.05 | 57.59 | 57.68 | 8,292 |
| 05 Oct 11 |
57.00000 +1.95 |
58.50 | 54.85 | 54.85 | 9,849 |
| 04 Oct 11 |
55.05000 -0.45 |
55.05 | 52.50 | 54.70 | 2,337 |
| 03 Oct 11 |
55.50000 -1.50 |
56.69 | 54.70 | 55.70 | 1,014 |
| 30 Sep 11 |
57.00000 -1.05 |
58.00 | 56.12 | 57.60 | 1,713 |
| 29 Sep 11 |
58.05000 +0.49 |
58.49 | 56.50 | 57.47 | 1,293 |
| 28 Sep 11 |
57.56000 +0.55 |
59.00 | 56.78 | 57.68 | 2,681 |
| 27 Sep 11 |
57.01000 +2.50 |
57.01 | 55.36 | 55.36 | 2,003 |
| 26 Sep 11 |
54.51000 -0.29 |
55.49 | 54.06 | 54.06 | 2,307 |
| 23 Sep 11 |
54.80000 -2.90 |
58.05 | 53.50 | 58.05 | 3,966 |
| 22 Sep 11 |
57.70000 -2.91 |
60.19 | 57.49 | 59.05 | 1,357 |
| 21 Sep 11 |
60.61000 +0.82 |
61.73 | 59.20 | 59.20 | 4,458 |
| 20 Sep 11 |
59.79000 +2.38 |
59.84 | 57.70 | 57.70 | 10,071 |
| 19 Sep 11 |
57.41000 +0.46 |
57.86 | 55.70 | 55.72 | 2,694 |
| 16 Sep 11 |
56.95000 +1.92 |
57.24 | 55.31 | 55.31 | 11,223 |
| 15 Sep 11 |
55.03000 +0.03 |
56.74 | 55.03 | 55.50 | 6,871 |
| 14 Sep 11 |
55.00000 +2.01 |
56.01 | 52.00 | 52.00 | 16,649 |
| 13 Sep 11 |
52.99000 +0.24 |
53.89 | 51.45 | 53.00 | 10,773 |
| 12 Sep 11 |
52.75000 -1.60 |
53.49 | 52.51 | 53.00 | 2,206 |
| 09 Sep 11 |
54.35000 -2.01 |
56.40 | 54.18 | 56.33 | 6,193 |
| 08 Sep 11 |
56.36000 +1.17 |
56.40 | 54.46 | 54.97 | 3,765 |
| 07 Sep 11 |
55.19000 +1.33 |
55.32 | 54.56 | 55.00 | 3,793 |
| 06 Sep 11 |
53.86000 +0.56 |
55.00 | 53.39 | 53.83 | 2,889 |
| 05 Sep 11 |
53.30000 -2.20 |
56.40 | 53.30 | 54.99 | 1,912 |
| 02 Sep 11 |
55.50000 -1.25 |
56.30 | 55.02 | 55.35 | 1,928 |
| 01 Sep 11 |
56.75000 -0.75 |
57.07 | 56.13 | 57.01 | 3,056 |
| 31 Aug 11 |
57.50000 +2.67 |
57.97 | 54.94 | 54.94 | 6,421 |
| 30 Aug 11 |
54.83000 +0.57 |
56.08 | 54.64 | 54.64 | 5,226 |
| 29 Aug 11 |
54.26000 +1.16 |
54.96 | 52.73 | 52.73 | 3,233 |
| 26 Aug 11 |
53.10000 -1.91 |
55.29 | 52.56 | 55.23 | 4,158 |
| 25 Aug 11 |
55.01000 +0.18 |
58.23 | 54.45 | 54.45 | 5,175 |
| 24 Aug 11 |
54.83000 +0.39 |
55.82 | 54.30 | 54.30 | 2,524 |
| 23 Aug 11 |
54.44000 +0.44 |
55.06 | 54.00 | 54.11 | 4,054 |
| 22 Aug 11 |
54.00000 -2.19 |
55.35 | 53.66 | 55.35 | 7,343 |
| 19 Aug 11 |
56.19000 -0.88 |
56.67 | 54.36 | 56.24 | 8,172 |
| 18 Aug 11 |
57.07000 -0.14 |
57.35 | 56.05 | 56.12 | 2,003 |
| 17 Aug 11 |
57.21000 -0.29 |
58.03 | 56.60 | 58.03 | 1,919 |
| 16 Aug 11 |
57.50000 -0.60 |
58.50 | 56.60 | 58.50 | 6,422 |
| 15 Aug 11 |
58.10000 +0.82 |
58.81 | 58.07 | 58.09 | 1,749 |
| 12 Aug 11 |
57.28000 +2.28 |
58.12 | 54.27 | 55.68 | 9,635 |
| 11 Aug 11 |
55.00000 +2.48 |
55.76 | 52.93 | 54.72 | 8,868 |
| 10 Aug 11 |
52.52000 -0.38 |
56.24 | 52.01 | 54.50 | 23,540 |
| 09 Aug 11 |
52.90000 +0.40 |
55.99 | 49.21 | 51.00 | 21,087 |
| 08 Aug 11 |
52.50000 -6.74 |
58.21 | 51.99 | 57.60 | 26,913 |
| 05 Aug 11 |
59.24000 -3.37 |
60.30 | 55.00 | 55.00 | 19,107 |
| 04 Aug 11 |
62.61000 -6.39 |
69.92 | 61.70 | 69.92 | 40,425 |
| 03 Aug 11 |
69.00000 +0.00 |
69.66 | 68.40 | 69.04 | 25,930 |
| 02 Aug 11 |
69.00000 -0.84 |
69.59 | 67.73 | 69.01 | 26,365 |
| 01 Aug 11 |
69.84000 +2.23 |
70.00 | 67.50 | 67.50 | 15,132 |
| 29 Jul 11 |
67.61000 +1.20 |
68.00 | 66.02 | 66.25 | 13,937 |
| 28 Jul 11 |
66.41000 -1.05 |
67.62 | 66.30 | 67.62 | 2,659 |
| 27 Jul 11 |
67.46000 -0.04 |
68.04 | 67.00 | 67.20 | 7,424 |
| 26 Jul 11 |
67.50000 +0.48 |
67.59 | 66.20 | 66.20 | 9,843 |
| 25 Jul 11 |
67.02000 +0.42 |
67.39 | 66.69 | 66.70 | 1,245 |
| 22 Jul 11 |
66.60000 -0.40 |
67.38 | 66.39 | 67.00 | 3,668 |
| 21 Jul 11 |
67.00000 +0.82 |
67.00 | 65.80 | 65.80 | 5,197 |
| 20 Jul 11 |
66.18000 +0.38 |
66.25 | 65.03 | 65.34 | 15,732 |
| 19 Jul 11 |
65.80000 +6.38 |
65.80 | 59.54 | 59.54 | 98,673 |
| 18 Jul 11 |
59.42000 -0.29 |
60.20 | 58.91 | 60.10 | 7,496 |
| 15 Jul 11 |
59.71000 -0.29 |
60.61 | 59.71 | 60.61 | 11,221 |
| 14 Jul 11 |
60.00000 +0.00 |
61.00 | 59.31 | 59.81 | 12,879 |
| 13 Jul 11 |
60.00000 +0.90 |
60.00 | 58.00 | 59.47 | 4,182 |
| 12 Jul 11 |
59.10000 -0.40 |
59.95 | 58.50 | 59.95 | 3,605 |
| 11 Jul 11 |
59.50000 -2.89 |
62.10 | 58.00 | 62.10 | 7,162 |
| 08 Jul 11 |
62.39000 -0.60 |
63.00 | 62.17 | 63.00 | 5,078 |
| 07 Jul 11 |
62.99000 -0.26 |
63.25 | 62.54 | 63.00 | 4,556 |
| 06 Jul 11 |
63.25000 +0.25 |
63.49 | 62.64 | 63.49 | 2,024 |
| 05 Jul 11 |
63.00000 +1.11 |
63.30 | 60.25 | 61.33 | 21,613 |
| 04 Jul 11 |
61.89000 +0.49 |
61.94 | 61.00 | 61.00 | 1,047 |
| 01 Jul 11 |
61.40000 -0.10 |
61.85 | 61.20 | 61.70 | 920 |
| 30 Jun 11 |
61.50000 +2.07 |
61.50 | 58.60 | 58.91 | 13,231 |
| 29 Jun 11 |
59.43000 +0.43 |
59.58 | 58.75 | 58.75 | 6,133 |
| 28 Jun 11 |
59.00000 +0.15 |
59.00 | 58.31 | 58.95 | 5,888 |
| 27 Jun 11 |
58.85000 -0.16 |
59.30 | 58.55 | 59.30 | 5,252 |
| 24 Jun 11 |
59.01000 -0.14 |
60.00 | 59.01 | 59.01 | 2,085 |
| 23 Jun 11 |
59.15000 +0.14 |
59.15 | 58.01 | 58.50 | 6,419 |
| 22 Jun 11 |
59.01000 +1.11 |
59.43 | 57.53 | 57.53 | 10,462 |
| 21 Jun 11 |
57.90000 +1.90 |
58.60 | 55.91 | 56.30 | 8,508 |
| 20 Jun 11 |
56.00000 +0.00 |
56.34 | 55.22 | 55.63 | 3,955 |
| 17 Jun 11 |
56.00000 -0.50 |
56.36 | 55.50 | 56.05 | 9,696 |
| 16 Jun 11 |
56.50000 -1.28 |
57.05 | 55.03 | 56.27 | 10,409 |
| 15 Jun 11 |
57.78000 -1.22 |
58.90 | 57.50 | 58.90 | 7,271 |
| 14 Jun 11 |
59.00000 +0.35 |
59.59 | 58.72 | 58.94 | 639 |
| 13 Jun 11 |
58.65000 +0.16 |
58.95 | 58.12 | 58.24 | 3,430 |
| 10 Jun 11 |
58.49000 -1.83 |
60.80 | 58.00 | 60.80 | 8,946 |
| 09 Jun 11 |
60.32000 -0.18 |
60.50 | 59.39 | 60.50 | 3,479 |
| 08 Jun 11 |
60.50000 -2.47 |
62.88 | 59.80 | 62.88 | 7,649 |
| 07 Jun 11 |
62.97000 -0.53 |
64.22 | 62.11 | 63.71 | 7,641 |
| 06 Jun 11 |
63.50000 +0.45 |
63.63 | 62.25 | 62.78 | 4,232 |
| 03 Jun 11 |
63.05000 -0.95 |
63.80 | 62.29 | 63.74 | 1,957 |
| 02 Jun 11 |
64.00000 +0.10 |
64.01 | 63.47 | 63.47 | 1,076 |
| 01 Jun 11 |
63.90000 -0.60 |
64.83 | 63.76 | 63.81 | 6,171 |
| 31 May 11 |
64.50000 +0.85 |
64.90 | 63.12 | 63.12 | 4,969 |
| 30 May 11 |
63.65000 +1.65 |
63.65 | 61.95 | 62.71 | 6,199 |
| 27 May 11 |
62.00000 -0.50 |
62.99 | 61.51 | 62.20 | 1,846 |
| 26 May 11 |
62.50000 -0.33 |
64.00 | 62.10 | 63.31 | 7,184 |
| 25 May 11 |
62.83000 +3.58 |
62.83 | 58.75 | 59.55 | 16,009 |
| 24 May 11 |
59.25000 +0.60 |
60.00 | 58.64 | 58.65 | 7,686 |
| 23 May 11 |
58.65000 -0.15 |
58.65 | 58.01 | 58.65 | 4,158 |
| 20 May 11 |
58.80000 +0.60 |
58.80 | 57.51 | 58.00 | 5,275 |
| 19 May 11 |
58.20000 +0.01 |
58.37 | 57.00 | 58.02 | 1,811 |
| 18 May 11 |
58.19000 -0.25 |
58.25 | 57.68 | 58.24 | 2,135 |
| 17 May 11 |
58.44000 -0.56 |
59.26 | 58.11 | 59.26 | 1,796 |
| 16 May 11 |
59.00000 +0.44 |
59.00 | 58.11 | 58.96 | 1,267 |
| 13 May 11 |
58.56000 +0.26 |
59.00 | 58.33 | 58.99 | 544 |
| 12 May 11 |
58.30000 -0.94 |
59.49 | 58.28 | 59.49 | 2,402 |
| 11 May 11 |
59.24000 -0.24 |
59.55 | 58.85 | 59.55 | 684 |
| 10 May 11 |
59.48000 +0.93 |
59.48 | 58.48 | 58.73 | 1,279 |
| 09 May 11 |
58.55000 -1.30 |
59.75 | 58.11 | 59.75 | 1,956 |
| 06 May 11 |
59.85000 +0.95 |
59.85 | 59.00 | 59.45 | 956 |
| 05 May 11 |
58.90000 +0.40 |
59.00 | 58.48 | 58.89 | 2,876 |
| 04 May 11 |
58.50000 +1.20 |
58.50 | 57.31 | 57.31 | 2,494 |
| 03 May 11 |
57.30000 -1.20 |
58.20 | 57.26 | 57.75 | 1,245 |
| 02 May 11 |
58.50000 +0.70 |
58.50 | 57.05 | 57.75 | 3,517 |
| 29 Apr 11 |
57.80000 +1.35 |
57.98 | 56.50 | 57.00 | 3,257 |
| 28 Apr 11 |
56.45000 +0.45 |
56.52 | 55.64 | 55.64 | 2,651 |
| 27 Apr 11 |
56.00000 +0.50 |
56.15 | 55.68 | 55.90 | 1,218 |
| 26 Apr 11 |
55.50000 +0.02 |
55.90 | 55.08 | 55.08 | 2,118 |
| 21 Apr 11 |
55.48000 -0.17 |
55.50 | 55.11 | 55.50 | 2,561 |
| 20 Apr 11 |
55.65000 +0.25 |
55.65 | 55.23 | 55.50 | 3,185 |
| 19 Apr 11 |
55.40000 +0.32 |
55.40 | 55.08 | 55.10 | 82 |
| 18 Apr 11 |
55.08000 -0.57 |
55.50 | 55.08 | 55.50 | 717 |
| 15 Apr 11 |
55.65000 +0.15 |
55.65 | 55.49 | 55.50 | 2,637 |
| 14 Apr 11 |
55.50000 +0.00 |
55.50 | 55.10 | 55.50 | 2,328 |
| 13 Apr 11 |
55.50000 +0.70 |
55.50 | 55.08 | 55.08 | 3,301 |
| 12 Apr 11 |
54.80000 -0.98 |
55.80 | 54.40 | 55.80 | 2,307 |
| 11 Apr 11 |
55.78000 +0.78 |
56.00 | 55.00 | 55.49 | 1,751 |
| 08 Apr 11 |
55.00000 +0.00 |
55.48 | 55.00 | 55.10 | 9,892 |
| 07 Apr 11 |
55.00000 -0.24 |
55.49 | 54.80 | 55.49 | 8,481 |
| 06 Apr 11 |
55.24000 -0.01 |
55.48 | 55.20 | 55.46 | 3,958 |
| 05 Apr 11 |
55.25000 -0.35 |
55.89 | 54.98 | 55.89 | 3,064 |
| 04 Apr 11 |
55.60000 -0.40 |
56.00 | 55.50 | 56.00 | 3,217 |
| 01 Apr 11 |
56.00000 +0.00 |
56.00 | 55.55 | 56.00 | 1,361 |
| 31 Mar 11 |
56.00000 +0.02 |
56.30 | 55.55 | 55.55 | 7,991 |
| 30 Mar 11 |
55.98000 +1.24 |
57.25 | 55.02 | 55.71 | 13,737 |
| 29 Mar 11 |
54.74000 -0.11 |
55.05 | 54.49 | 54.49 | 874 |
| 28 Mar 11 |
54.85000 -0.15 |
55.61 | 54.40 | 54.54 | 9,221 |
| 25 Mar 11 |
55.00000 -0.55 |
55.97 | 55.00 | 55.69 | 13,284 |
| 24 Mar 11 |
55.55000 +0.75 |
55.55 | 54.91 | 55.00 | 8,203 |
| 23 Mar 11 |
54.80000 -0.24 |
55.44 | 54.55 | 55.00 | 4,495 |
| 22 Mar 11 |
55.04000 -0.21 |
55.48 | 55.00 | 55.48 | 1,575 |
| 21 Mar 11 |
55.25000 +1.20 |
55.25 | 54.10 | 54.39 | 6,385 |
| 18 Mar 11 |
54.05000 +1.08 |
55.00 | 53.19 | 53.90 | 8,725 |
| 17 Mar 11 |
52.97000 +2.97 |
53.46 | 49.23 | 49.23 | 20,775 |
| 16 Mar 11 |
50.00000 +1.51 |
51.65 | 48.69 | 48.70 | 3,899 |
| 15 Mar 11 |
48.49000 -2.22 |
50.31 | 47.01 | 50.08 | 24,638 |
| 14 Mar 11 |
50.71000 -0.29 |
51.56 | 50.59 | 51.56 | 2,519 |
| 11 Mar 11 |
51.00000 -1.68 |
51.93 | 50.05 | 51.93 | 7,180 |
| 10 Mar 11 |
52.68000 +0.33 |
52.76 | 51.62 | 52.00 | 4,236 |
| 09 Mar 11 |
52.35000 +0.35 |
52.60 | 52.00 | 52.48 | 2,120 |
| 08 Mar 11 |
52.00000 -0.51 |
52.35 | 51.85 | 52.22 | 1,325 |
| 07 Mar 11 |
52.51000 -0.29 |
53.18 | 51.93 | 52.22 | 4,704 |
| 04 Mar 11 |
52.80000 +0.56 |
53.49 | 51.98 | 52.20 | 10,615 |
| 03 Mar 11 |
52.24000 +0.90 |
52.31 | 51.79 | 51.80 | 6,903 |
| 02 Mar 11 |
51.34000 +0.53 |
51.34 | 50.88 | 50.88 | 591 |
| 01 Mar 11 |
50.81000 -0.36 |
52.00 | 50.81 | 51.14 | 4,330 |
| 28 Feb 11 |
51.17000 +0.33 |
51.22 | 50.50 | 51.22 | 2,533 |
| 25 Feb 11 |
50.84000 +0.42 |
51.00 | 50.50 | 50.59 | 4,181 |
| 24 Feb 11 |
50.42000 -0.18 |
51.00 | 50.40 | 50.50 | 2,022 |
| 23 Feb 11 |
50.60000 +0.20 |
51.20 | 50.50 | 50.50 | 3,685 |
| 22 Feb 11 |
50.40000 +0.15 |
50.40 | 49.97 | 50.25 | 3,353 |
| 21 Feb 11 |
50.25000 -0.45 |
50.99 | 50.25 | 50.78 | 2,289 |
| 18 Feb 11 |
50.70000 +0.38 |
50.83 | 50.15 | 50.15 | 5,857 |
| 17 Feb 11 |
50.32000 -0.18 |
50.73 | 50.09 | 50.50 | 3,500 |
| 16 Feb 11 |
50.50000 +0.00 |
50.92 | 49.96 | 50.90 | 10,620 |
| 15 Feb 11 |
50.50000 +0.08 |
50.50 | 50.02 | 50.50 | 1,634 |
| 14 Feb 11 |
50.42000 +0.35 |
50.69 | 49.92 | 49.92 | 5,535 |
| 11 Feb 11 |
50.07000 -0.64 |
50.63 | 50.07 | 50.48 | 1,226 |
| 10 Feb 11 |
50.71000 -0.76 |
51.54 | 50.71 | 51.54 | 7,219 |
| 09 Feb 11 |
51.47000 -0.03 |
51.50 | 51.00 | 51.50 | 1,738 |
| 08 Feb 11 |
51.50000 +0.00 |
51.57 | 50.69 | 50.69 | 5,201 |
| 07 Feb 11 |
51.50000 +0.10 |
51.50 | 50.59 | 50.61 | 11,184 |
| 04 Feb 11 |
51.40000 +0.40 |
51.70 | 50.51 | 51.70 | 2,268 |
| 03 Feb 11 |
51.00000 +0.00 |
51.54 | 50.75 | 50.75 | 2,526 |
| 02 Feb 11 |
51.00000 +0.20 |
52.01 | 50.02 | 52.01 | 10,585 |
| 01 Feb 11 |
50.80000 +0.58 |
52.02 | 50.18 | 50.22 | 8,301 |
| 31 Jan 11 |
50.22000 -0.03 |
50.46 | 49.75 | 50.46 | 2,387 |
| 28 Jan 11 |
50.25000 +0.13 |
50.92 | 49.50 | 50.92 | 14,836 |
| 27 Jan 11 |
50.12000 +0.32 |
50.32 | 49.30 | 49.62 | 4,717 |
| 26 Jan 11 |
49.80000 +0.40 |
50.00 | 49.30 | 49.36 | 21,194 |
| 25 Jan 11 |
49.40000 +0.40 |
50.78 | 48.68 | 48.90 | 51,604 |
| 24 Jan 11 |
49.00000 +0.00 |
49.27 | 48.46 | 48.46 | 6,324 |
| 21 Jan 11 |
49.00000 +0.85 |
49.44 | 48.05 | 48.08 | 10,017 |
| 20 Jan 11 |
48.15000 -0.43 |
49.49 | 47.65 | 49.49 | 5,539 |
| 19 Jan 11 |
48.58000 -0.80 |
49.20 | 47.32 | 49.00 | 48,889 |
| 18 Jan 11 |
49.38000 +0.49 |
49.92 | 48.75 | 49.05 | 22,857 |
| 17 Jan 11 |
48.89000 +0.89 |
49.07 | 48.00 | 48.00 | 6,175 |
| 14 Jan 11 |
48.00000 -2.39 |
50.06 | 47.41 | 50.06 | 29,553 |
| 13 Jan 11 |
50.39000 -0.26 |
50.99 | 49.71 | 50.99 | 2,984 |
| 12 Jan 11 |
50.65000 +0.15 |
50.81 | 50.30 | 50.50 | 2,018 |
| 11 Jan 11 |
50.50000 +0.00 |
50.86 | 50.00 | 50.86 | 933 |
| 10 Jan 11 |
50.50000 +0.10 |
50.97 | 50.13 | 50.40 | 2,044 |
| 07 Jan 11 |
50.40000 -0.51 |
51.00 | 50.40 | 50.70 | 2,499 |
| 06 Jan 11 |
50.91000 +0.97 |
51.38 | 50.12 | 50.26 | 1,696 |
| 05 Jan 11 |
49.93500 +0.19 |
50.17 | 49.70 | 49.87 | 997 |
| 04 Jan 11 |
49.75000 -0.06 |
50.00 | 49.50 | 50.00 | 4,070 |
| 03 Jan 11 |
49.81000 -0.19 |
50.80 | 49.42 | 49.71 | 3,787 |
| 30 Dec 10 |
50.00000 -0.43 |
50.30 | 48.99 | 50.30 | 4,263 |
| 29 Dec 10 |
50.43000 -0.17 |
50.55 | 50.08 | 50.16 | 1,840 |
| 28 Dec 10 |
50.60000 +0.21 |
50.90 | 49.03 | 49.03 | 6,712 |
| 27 Dec 10 |
50.39000 -0.60 |
51.25 | 49.00 | 51.25 | 2,115 |
| 23 Dec 10 |
50.99000 +0.99 |
51.50 | 50.00 | 50.00 | 5,833 |
| 22 Dec 10 |
50.00000 +0.00 |
50.00 | 49.70 | 49.70 | 2,601 |
| 21 Dec 10 |
50.00000 +0.00 |
50.25 | 49.67 | 50.00 | 3,212 |
| 20 Dec 10 |
50.00000 -0.71 |
50.57 | 49.51 | 50.45 | 2,717 |
| 17 Dec 10 |
50.71000 -0.04 |
51.00 | 50.44 | 50.56 | 913 |
| 16 Dec 10 |
50.75000 -0.05 |
51.10 | 50.25 | 50.50 | 7,656 |
| 15 Dec 10 |
50.80000 +1.60 |
51.45 | 48.98 | 48.98 | 15,604 |
| 14 Dec 10 |
49.20000 -0.04 |
49.20 | 48.71 | 49.04 | 1,906 |
| 13 Dec 10 |
49.24500 +0.17 |
49.24 | 48.75 | 48.76 | 974 |
| 10 Dec 10 |
49.07000 +0.07 |
49.07 | 48.26 | 48.96 | 1,015 |
| 09 Dec 10 |
49.00000 -0.05 |
49.72 | 48.67 | 49.00 | 7,473 |
| 08 Dec 10 |
49.05000 +1.55 |
49.50 | 47.00 | 47.00 | 12,210 |
| 07 Dec 10 |
47.50000 +0.25 |
47.50 | 46.71 | 46.96 | 3,761 |
| 06 Dec 10 |
47.25000 +0.10 |
47.67 | 46.71 | 47.67 | 3,413 |
| 03 Dec 10 |
47.15000 -0.35 |
47.69 | 47.10 | 47.69 | 3,172 |
| 02 Dec 10 |
47.50000 +0.35 |
47.50 | 46.71 | 46.71 | 3,521 |
| 01 Dec 10 |
47.15000 +0.65 |
47.15 | 46.65 | 47.02 | 2,734 |
| 30 Nov 10 |
46.50000 +0.00 |
46.91 | 45.66 | 46.52 | 5,679 |
| 29 Nov 10 |
46.50000 -1.00 |
47.74 | 46.50 | 47.00 | 4,818 |
| 26 Nov 10 |
47.50000 +0.00 |
47.60 | 46.47 | 47.00 | 4,006 |
| 25 Nov 10 |
47.50000 -1.90 |
49.10 | 46.90 | 49.10 | 3,183 |
| 24 Nov 10 |
49.40000 +0.02 |
49.50 | 49.16 | 49.36 | 1,878 |
| 23 Nov 10 |
49.38000 -0.62 |
49.80 | 49.25 | 49.75 | 6,560 |
| 22 Nov 10 |
50.00000 -0.13 |
50.25 | 49.68 | 49.79 | 1,660 |
| 19 Nov 10 |
50.13000 +0.60 |
50.74 | 49.79 | 50.10 | 2,167 |
| 18 Nov 10 |
49.53000 +0.28 |
50.10 | 49.04 | 49.04 | 1,483 |
| 17 Nov 10 |
49.25000 +0.00 |
49.65 | 48.82 | 48.82 | 781 |
| 16 Nov 10 |
49.25000 -1.55 |
50.50 | 49.10 | 50.47 | 1,655 |
| 15 Nov 10 |
50.80000 +0.40 |
51.39 | 49.70 | 49.70 | 3,519 |
| 12 Nov 10 |
50.40000 -0.30 |
50.40 | 49.58 | 49.82 | 951 |
| 11 Nov 10 |
50.70000 -2.20 |
52.90 | 49.71 | 52.90 | 10,698 |
| 10 Nov 10 |
52.90000 -0.22 |
52.91 | 52.26 | 52.91 | 11,001 |
| 09 Nov 10 |
53.12000 +1.19 |
53.61 | 52.00 | 52.34 | 4,140 |
| 08 Nov 10 |
51.93000 +0.08 |
52.29 | 51.24 | 51.80 | 10,414 |
| 05 Nov 10 |
51.85000 -0.09 |
52.00 | 51.00 | 51.50 | 4,937 |
| 04 Nov 10 |
51.94000 -1.81 |
54.11 | 51.02 | 53.42 | 71,636 |
| 03 Nov 10 |
53.75000 -0.12 |
54.89 | 53.00 | 53.90 | 23,544 |
| 02 Nov 10 |
53.87000 +1.08 |
53.90 | 52.56 | 53.40 | 9,673 |
| 01 Nov 10 |
52.79000 +0.89 |
53.29 | 52.10 | 52.16 | 10,846 |
| 29 Oct 10 |
51.90000 +2.70 |
51.99 | 49.63 | 49.63 | 30,486 |
| 28 Oct 10 |
49.20000 +2.20 |
49.49 | 47.54 | 47.62 | 15,032 |
| 27 Oct 10 |
47.00000 -0.71 |
47.83 | 47.00 | 47.75 | 7,290 |
| 26 Oct 10 |
47.71000 +0.12 |
48.06 | 47.29 | 47.60 | 6,469 |
| 25 Oct 10 |
47.59000 +0.09 |
48.30 | 46.99 | 48.30 | 15,781 |
| 22 Oct 10 |
47.50000 -1.50 |
49.30 | 46.37 | 49.30 | 9,211 |
| 21 Oct 10 |
49.00000 +1.79 |
49.38 | 47.50 | 47.63 | 7,221 |
| 20 Oct 10 |
47.20500 +0.23 |
48.20 | 47.05 | 47.05 | 6,035 |
| 19 Oct 10 |
46.98000 -2.42 |
49.78 | 46.98 | 49.33 | 7,663 |
| 18 Oct 10 |
49.40000 +0.43 |
50.49 | 48.98 | 49.55 | 4,380 |
| 15 Oct 10 |
48.97000 -1.03 |
50.72 | 48.95 | 50.72 | 4,976 |
| 14 Oct 10 |
50.00000 -0.90 |
51.15 | 49.83 | 51.00 | 6,672 |
| 13 Oct 10 |
50.90000 -1.24 |
53.70 | 50.00 | 51.36 | 28,671 |
| 12 Oct 10 |
52.14000 +1.14 |
52.14 | 49.76 | 51.91 | 11,063 |
| 11 Oct 10 |
51.00000 -0.07 |
53.39 | 51.00 | 51.55 | 13,312 |
| 08 Oct 10 |
51.07000 +0.22 |
51.48 | 50.91 | 50.91 | 6,255 |
| 07 Oct 10 |
50.85000 -0.15 |
51.36 | 50.50 | 50.50 | 22,901 |
| 06 Oct 10 |
51.00000 -0.96 |
51.99 | 50.14 | 51.99 | 8,715 |
| 05 Oct 10 |
51.96000 -0.34 |
52.41 | 51.50 | 52.30 | 3,529 |
| 04 Oct 10 |
52.30000 -0.12 |
52.85 | 51.61 | 51.61 | 5,549 |
| 01 Oct 10 |
52.42000 +0.17 |
52.50 | 50.67 | 52.50 | 4,756 |
| 30 Sep 10 |
52.25000 -0.25 |
52.28 | 51.65 | 52.00 | 1,707 |
| 29 Sep 10 |
52.50000 -0.98 |
53.40 | 52.10 | 53.40 | 2,023 |
| 28 Sep 10 |
53.48000 +0.68 |
54.30 | 52.01 | 52.31 | 8,288 |
| 27 Sep 10 |
52.80000 +0.50 |
53.15 | 52.50 | 52.99 | 608 |
| 24 Sep 10 |
52.30000 +0.30 |
53.00 | 52.14 | 52.37 | 10,656 |
| 23 Sep 10 |
52.00000 -0.53 |
53.00 | 50.17 | 52.53 | 3,784 |
| 22 Sep 10 |
52.53000 -0.87 |
53.25 | 51.71 | 53.25 | 16,202 |
| 21 Sep 10 |
53.40000 -0.59 |
53.70 | 52.77 | 53.70 | 5,384 |
| 20 Sep 10 |
53.99000 -1.00 |
55.00 | 53.33 | 54.33 | 25,682 |
| 17 Sep 10 |
54.99000 +1.15 |
54.99 | 53.64 | 53.90 | 15,823 |
| 16 Sep 10 |
53.84000 -0.01 |
54.15 | 53.38 | 54.15 | 6,290 |
| 15 Sep 10 |
53.85000 -0.65 |
54.16 | 52.71 | 54.16 | 2,974 |
| 14 Sep 10 |
54.50000 -0.39 |
54.95 | 54.15 | 54.51 | 5,391 |
| 13 Sep 10 |
54.89000 -0.10 |
55.30 | 54.00 | 55.30 | 18,861 |
| 10 Sep 10 |
54.99000 +0.49 |
55.29 | 54.70 | 54.99 | 27,925 |
| 09 Sep 10 |
54.50000 +0.19 |
54.72 | 54.13 | 54.23 | 1,531 |
| 08 Sep 10 |
54.31000 +0.30 |
54.61 | 53.80 | 54.14 | 2,599 |
| 07 Sep 10 |
54.01000 +0.31 |
54.50 | 53.41 | 54.45 | 4,757 |
| 06 Sep 10 |
53.70000 -0.09 |
54.56 | 52.93 | 53.56 | 3,302 |
| 03 Sep 10 |
53.79000 +0.60 |
53.88 | 52.70 | 53.53 | 7,904 |
| 02 Sep 10 |
53.19000 +1.72 |
53.35 | 52.16 | 52.74 | 15,538 |
| 01 Sep 10 |
51.47000 -1.27 |
52.00 | 50.90 | 51.31 | 5,956 |
| 31 Aug 10 |
52.74000 +1.39 |
52.74 | 49.91 | 51.01 | 11,472 |
| 30 Aug 10 |
51.35000 +0.57 |
51.50 | 51.10 | 51.30 | 2,521 |
| 27 Aug 10 |
50.78000 +1.18 |
50.78 | 48.62 | 49.94 | 15,249 |
| 26 Aug 10 |
49.60000 +0.00 |
50.29 | 48.72 | 49.98 | 8,548 |
| 25 Aug 10 |
49.60000 -0.41 |
51.00 | 49.13 | 50.01 | 4,451 |
| 24 Aug 10 |
50.01000 -1.01 |
51.00 | 49.46 | 51.00 | 9,509 |
| 23 Aug 10 |
51.02000 -0.08 |
51.50 | 50.22 | 51.40 | 4,254 |
| 20 Aug 10 |
51.10000 -0.42 |
52.34 | 50.60 | 50.73 | 11,424 |
| 19 Aug 10 |
51.52000 -1.96 |
53.99 | 51.05 | 53.99 | 10,488 |
| 18 Aug 10 |
53.48000 -1.19 |
54.70 | 52.80 | 54.70 | 9,592 |
| 17 Aug 10 |
54.67000 +0.97 |
54.70 | 53.70 | 53.96 | 14,213 |
| 16 Aug 10 |
53.70000 +0.69 |
54.45 | 53.50 | 53.80 | 17,204 |
| 13 Aug 10 |
53.01000 -0.42 |
54.48 | 52.75 | 54.00 | 27,944 |
| 12 Aug 10 |
53.43000 -0.23 |
53.95 | 52.80 | 53.50 | 6,671 |
| 11 Aug 10 |
53.66000 -1.34 |
54.94 | 52.62 | 54.31 | 26,115 |
| 10 Aug 10 |
55.00000 -0.29 |
56.13 | 53.96 | 55.49 | 72,146 |
| 09 Aug 10 |
55.29000 +4.04 |
55.35 | 50.85 | 50.85 | 41,379 |
| 06 Aug 10 |
51.25000 -0.02 |
51.40 | 49.42 | 51.00 | 25,545 |
| 05 Aug 10 |
51.27000 +2.94 |
52.40 | 48.77 | 48.90 | 98,900 |
| 04 Aug 10 |
48.33000 +1.49 |
48.40 | 46.99 | 46.99 | 57,911 |
| 03 Aug 10 |
46.84000 -0.03 |
47.00 | 46.36 | 46.80 | 11,324 |
| 02 Aug 10 |
46.87000 +0.74 |
46.87 | 45.31 | 46.49 | 24,000 |
| 30 Jul 10 |
46.13500 +0.53 |
46.13 | 44.60 | 45.60 | 25,925 |
| 29 Jul 10 |
45.60000 +0.60 |
45.90 | 45.30 | 45.50 | 13,340 |
| 28 Jul 10 |
45.00000 +0.05 |
45.52 | 44.00 | 45.00 | 11,536 |
| 27 Jul 10 |
44.95000 -0.85 |
45.65 | 44.18 | 45.33 | 22,876 |
| 26 Jul 10 |
45.80000 -0.58 |
46.92 | 45.46 | 46.92 | 9,496 |
| 23 Jul 10 |
46.38000 -0.08 |
46.90 | 45.60 | 46.47 | 9,237 |
| 22 Jul 10 |
46.46500 +1.37 |
47.49 | 43.58 | 44.95 | 34,988 |
| 21 Jul 10 |
45.10000 +0.00 |
45.79 | 44.95 | 45.00 | 21,111 |
| 20 Jul 10 |
45.10000 -0.10 |
45.45 | 44.95 | 45.24 | 4,407 |
| 19 Jul 10 |
45.20000 -0.15 |
45.45 | 44.90 | 45.45 | 11,938 |
| 16 Jul 10 |
45.35000 +0.35 |
45.35 | 43.50 | 44.01 | 43,781 |
| 15 Jul 10 |
45.00000 +1.68 |
45.50 | 43.20 | 43.50 | 62,771 |
| 14 Jul 10 |
43.32000 +1.14 |
43.90 | 42.30 | 42.44 | 39,988 |
| 13 Jul 10 |
42.18000 +0.49 |
42.38 | 41.47 | 41.75 | 48,837 |
| 12 Jul 10 |
41.69500 +0.17 |
41.80 | 41.20 | 41.21 | 10,197 |
| 09 Jul 10 |
41.52000 -0.17 |
41.88 | 41.35 | 41.88 | 25,900 |
| 08 Jul 10 |
41.69500 +0.45 |
41.83 | 41.05 | 41.35 | 32,104 |
| 07 Jul 10 |
41.24500 +0.06 |
41.29 | 40.50 | 41.00 | 24,545 |
| 06 Jul 10 |
41.18000 +0.18 |
41.50 | 40.80 | 40.80 | 22,518 |
| 05 Jul 10 |
41.00000 +0.00 |
41.25 | 40.62 | 41.20 | 22,019 |
| 02 Jul 10 |
41.00000 +0.50 |
41.40 | 40.40 | 40.50 | 43,431 |
| 01 Jul 10 |
40.50000 -0.94 |
41.40 | 40.27 | 40.50 | 60,463 |
| 30 Jun 10 |
41.44000 +1.04 |
41.50 | 40.27 | 40.80 | 39,047 |
| 29 Jun 10 |
40.40000 -1.55 |
42.10 | 39.82 | 41.82 | 74,082 |
| 28 Jun 10 |
41.95000 -0.73 |
42.70 | 41.36 | 42.70 | 145,877 |
| 25 Jun 10 |
42.68000 -0.42 |
43.96 | 42.50 | 43.50 | 27,005 |
| 24 Jun 10 |
43.10000 +1.40 |
43.88 | 41.50 | 41.51 | 61,183 |
| 23 Jun 10 |
41.70000 -1.12 |
43.50 | 40.50 | 41.80 | 118,424 |
| 22 Jun 10 |
42.82000 -4.20 |
46.55 | 41.35 | 46.55 | 57,224 |
| 21 Jun 10 |
47.02000 +0.00 |
50.00 | 46.50 | 50.00 | 2,337 |