FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
UnitedHealth Group Inc
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
373.60001 +15.00 |
373.60 | 362.80 | 364.20 | 1,114 |
| 19 Oct 26 |
358.60001 +2.00 |
362.80 | 354.80 | 357.60 | 618 |
| 16 Oct 26 |
356.60001 -12.00 |
366.60 | 353.80 | 363.20 | 925 |
| 15 Oct 26 |
368.60001 +17.40 |
368.60 | 355.00 | 355.60 | 2,413 |
| 14 Oct 26 |
351.20001 +13.80 |
354.00 | 336.20 | 338.00 | 1,133 |
| 13 Oct 26 |
337.39999 +1.60 |
356.00 | 334.20 | 340.60 | 3,772 |
| 12 Oct 26 |
335.79999 +0.60 |
340.60 | 335.80 | 339.20 | 546 |
| 09 Oct 26 |
335.20001 +3.40 |
346.00 | 329.80 | 330.80 | 752 |
| 08 Oct 26 |
331.79999 -7.40 |
335.00 | 329.80 | 334.00 | 961 |
| 07 Oct 26 |
339.20001 +6.00 |
340.60 | 334.00 | 335.00 | 454 |
| 06 Oct 26 |
333.20001 +2.20 |
338.60 | 333.20 | 337.00 | 516 |
| 05 Oct 26 |
331.00000 +5.20 |
332.80 | 329.60 | 331.40 | 998 |
| 02 Oct 26 |
325.79999 +3.00 |
326.80 | 325.20 | 325.20 | 155 |
| 01 Oct 26 |
322.79999 -3.60 |
329.00 | 322.00 | 324.80 | 413 |
| 30 Sep 26 |
326.39999 -2.80 |
331.20 | 323.00 | 330.00 | 454 |
| 29 Sep 26 |
329.20001 -0.80 |
333.20 | 328.00 | 332.00 | 373 |
| 28 Sep 26 |
330.00000 -1.00 |
332.80 | 330.00 | 331.80 | 399 |
| 25 Sep 26 |
331.00000 +4.40 |
331.00 | 326.60 | 330.20 | 100 |
| 24 Sep 26 |
326.60001 +1.00 |
328.20 | 325.00 | 326.00 | 492 |
| 23 Sep 26 |
325.60001 -0.80 |
327.00 | 321.60 | 327.00 | 873 |
| 22 Sep 26 |
326.39999 -0.20 |
331.80 | 326.40 | 329.80 | 552 |
| 21 Sep 26 |
326.60001 +0.00 |
330.20 | 326.00 | 328.80 | 454 |
| 18 Sep 26 |
326.60001 -1.60 |
328.40 | 326.00 | 328.20 | 286 |
| 17 Sep 26 |
328.20001 -0.60 |
330.20 | 327.20 | 328.80 | 383 |
| 16 Sep 26 |
328.79999 +2.40 |
329.00 | 324.60 | 326.20 | 322 |
| 15 Sep 26 |
326.39999 -5.80 |
332.60 | 326.40 | 332.00 | 825 |
| 14 Sep 26 |
332.20001 +5.20 |
333.80 | 326.80 | 326.80 | 580 |
| 11 Sep 26 |
327.00000 -9.20 |
337.00 | 325.00 | 333.80 | 495 |
| 10 Sep 26 |
336.20001 +0.20 |
342.80 | 335.40 | 337.80 | 725 |
| 09 Sep 26 |
336.00000 -4.60 |
348.60 | 324.60 | 345.00 | 1,469 |
| 08 Sep 26 |
340.60001 -8.40 |
340.60 | 337.00 | 340.00 | 339 |
| 07 Sep 26 |
349.00000 +7.00 |
349.00 | 340.40 | 343.40 | 851 |
| 04 Sep 26 |
342.00000 -6.20 |
345.40 | 341.60 | 343.60 | 1,128 |
| 03 Sep 26 |
348.20001 +3.00 |
348.20 | 341.80 | 345.00 | 388 |
| 02 Sep 26 |
345.20001 +3.20 |
345.20 | 342.00 | 342.00 | 566 |
| 01 Sep 26 |
342.00000 +5.20 |
343.60 | 336.20 | 336.40 | 983 |
| 31 Aug 26 |
336.79999 -3.80 |
338.80 | 335.60 | 338.20 | 658 |
| 28 Aug 26 |
340.60001 -1.20 |
340.80 | 339.20 | 340.00 | 211 |
| 27 Aug 26 |
341.79999 -3.00 |
344.00 | 340.20 | 344.00 | 643 |
| 26 Aug 26 |
344.79999 +5.40 |
347.80 | 339.60 | 339.60 | 1,874 |
| 25 Aug 26 |
339.39999 -0.20 |
342.80 | 339.40 | 342.60 | 688 |
| 24 Aug 26 |
339.60001 +4.60 |
340.40 | 334.80 | 335.20 | 623 |
| 21 Aug 26 |
335.00000 +3.60 |
336.00 | 328.60 | 329.80 | 528 |
| 20 Aug 26 |
331.39999 -3.80 |
335.60 | 331.00 | 332.00 | 997 |
| 19 Aug 26 |
335.20001 -7.00 |
340.40 | 335.20 | 340.40 | 556 |
| 18 Aug 26 |
342.20001 +2.00 |
344.40 | 342.00 | 342.00 | 747 |
| 17 Aug 26 |
340.20001 -5.80 |
346.00 | 338.00 | 345.80 | 1,037 |
| 14 Aug 26 |
346.00000 -3.40 |
347.40 | 343.00 | 346.40 | 1,118 |
| 13 Aug 26 |
349.39999 -1.20 |
353.40 | 348.40 | 351.60 | 319 |
| 12 Aug 26 |
350.60001 -0.40 |
350.60 | 347.80 | 347.80 | 540 |
| 11 Aug 26 |
351.00000 -5.00 |
355.40 | 349.40 | 353.00 | 1,910 |
| 10 Aug 26 |
356.00000 +2.20 |
356.80 | 350.20 | 351.60 | 570 |
| 07 Aug 26 |
353.79999 +2.60 |
354.60 | 348.20 | 351.00 | 1,599 |
| 06 Aug 26 |
351.20001 -4.60 |
360.40 | 351.20 | 358.20 | 801 |
| 05 Aug 26 |
355.79999 +0.60 |
355.80 | 346.00 | 353.40 | 2,057 |
| 04 Aug 26 |
355.20001 -7.00 |
361.20 | 353.60 | 360.60 | 513 |
| 03 Aug 26 |
362.20001 -3.20 |
362.40 | 358.20 | 360.00 | 547 |
| 31 Jul 26 |
365.39999 -1.00 |
366.80 | 364.20 | 365.40 | 786 |
| 30 Jul 26 |
366.39999 -8.00 |
366.40 | 360.00 | 365.00 | 678 |
| 29 Jul 26 |
374.39999 +2.60 |
378.40 | 372.80 | 374.60 | 1,566 |
| 28 Jul 26 |
371.79999 +4.40 |
371.80 | 366.80 | 367.40 | 1,362 |
| 27 Jul 26 |
367.39999 -1.60 |
372.00 | 363.80 | 369.00 | 851 |
| 24 Jul 26 |
369.00000 -1.80 |
376.20 | 369.00 | 372.00 | 696 |
| 23 Jul 26 |
370.79999 -10.20 |
377.40 | 370.80 | 377.40 | 736 |
| 22 Jul 26 |
381.00000 +2.20 |
383.40 | 379.60 | 383.20 | 1,007 |
| 21 Jul 26 |
378.79999 +9.00 |
380.00 | 368.60 | 368.60 | 616 |
| 20 Jul 26 |
369.79999 -6.60 |
376.80 | 368.00 | 372.20 | 907 |
| 17 Jul 26 |
376.39999 -2.20 |
380.00 | 370.60 | 370.60 | 1,822 |
| 16 Jul 26 |
378.60001 +8.80 |
400.60 | 362.00 | 364.40 | 6,696 |
| 15 Jul 26 |
369.79999 -3.40 |
376.00 | 358.80 | 372.00 | 1,714 |
| 14 Jul 26 |
373.20001 -3.40 |
377.80 | 368.40 | 375.60 | 1,996 |
| 13 Jul 26 |
376.60001 +2.00 |
377.40 | 371.80 | 373.60 | 1,093 |
| 10 Jul 26 |
374.60001 -2.40 |
379.20 | 372.60 | 377.00 | 418 |
| 09 Jul 26 |
377.00000 +2.40 |
379.40 | 371.00 | 372.00 | 876 |
| 08 Jul 26 |
374.60001 +1.20 |
376.20 | 373.20 | 375.00 | 2,018 |
| 07 Jul 26 |
373.39999 +8.00 |
374.60 | 366.40 | 366.40 | 692 |
| 06 Jul 26 |
365.39999 -5.20 |
372.40 | 365.20 | 371.20 | 1,012 |
| 03 Jul 26 |
370.60001 -3.60 |
372.80 | 369.40 | 371.80 | 430 |
| 02 Jul 26 |
374.20001 +5.00 |
374.60 | 372.40 | 374.00 | 824 |
| 01 Jul 26 |
369.20001 +4.00 |
370.40 | 363.80 | 364.20 | 1,445 |
| 30 Jun 26 |
365.20001 -1.20 |
370.60 | 363.00 | 368.60 | 931 |
| 29 Jun 26 |
366.39999 -7.80 |
376.00 | 365.80 | 375.00 | 1,768 |
| 26 Jun 26 |
374.20001 +10.40 |
374.80 | 364.00 | 364.80 | 2,221 |
| 25 Jun 26 |
363.79999 +5.00 |
366.20 | 355.80 | 357.20 | 1,717 |
| 24 Jun 26 |
358.79999 +0.80 |
362.20 | 354.20 | 359.00 | 782 |
| 23 Jun 26 |
358.00000 +4.60 |
360.00 | 354.20 | 354.20 | 3,201 |
| 22 Jun 26 |
353.39999 +4.20 |
356.00 | 348.60 | 348.60 | 1,338 |
| 19 Jun 26 |
349.20001 -2.80 |
351.20 | 347.40 | 347.40 | 577 |
| 18 Jun 26 |
352.00000 +0.20 |
353.60 | 346.60 | 346.60 | 1,282 |
| 17 Jun 26 |
351.79999 -1.40 |
353.60 | 348.80 | 350.20 | 1,906 |
| 16 Jun 26 |
353.20001 -0.40 |
354.80 | 350.40 | 354.20 | 730 |
| 15 Jun 26 |
353.60001 +1.40 |
354.60 | 344.40 | 350.00 | 1,725 |
| 12 Jun 26 |
352.20001 -0.80 |
353.20 | 347.80 | 348.20 | 1,622 |
| 11 Jun 26 |
353.00000 +0.40 |
355.20 | 350.20 | 351.20 | 2,453 |
| 10 Jun 26 |
352.60001 -2.60 |
359.80 | 352.40 | 356.00 | 2,186 |
| 09 Jun 26 |
355.20001 +6.00 |
356.80 | 350.40 | 351.00 | 3,578 |
| 08 Jun 26 |
349.20001 +2.20 |
350.00 | 341.60 | 343.60 | 1,170 |
| 05 Jun 26 |
347.00000 +4.60 |
348.60 | 340.60 | 340.60 | 2,040 |
| 04 Jun 26 |
342.39999 +12.00 |
345.00 | 324.60 | 324.60 | 1,631 |
| 03 Jun 26 |
330.39999 +7.20 |
332.40 | 324.20 | 324.20 | 1,073 |
| 02 Jun 26 |
323.20001 -4.00 |
326.00 | 323.20 | 324.00 | 2,274 |
| 01 Jun 26 |
327.20001 +4.20 |
329.20 | 322.60 | 324.20 | 1,269 |
| 29 May 26 |
323.00000 -7.40 |
330.60 | 323.00 | 327.60 | 1,225 |
| 28 May 26 |
330.39999 +1.20 |
334.20 | 328.80 | 329.40 | 1,986 |
| 27 May 26 |
329.20001 +3.40 |
329.20 | 322.00 | 322.80 | 1,187 |
| 26 May 26 |
325.79999 -6.80 |
334.00 | 324.40 | 334.00 | 2,175 |
| 25 May 26 |
332.60001 -2.60 |
335.20 | 331.40 | 334.40 | 3,694 |
| 22 May 26 |
335.20001 +3.40 |
335.20 | 328.40 | 329.60 | 572 |
| 21 May 26 |
331.79999 +1.40 |
331.80 | 328.00 | 328.20 | 1,475 |
| 20 May 26 |
330.39999 -9.00 |
338.60 | 330.40 | 335.00 | 1,294 |
| 19 May 26 |
339.39999 +7.20 |
340.00 | 333.80 | 334.00 | 3,206 |
| 18 May 26 |
332.20001 -6.40 |
332.40 | 314.40 | 323.60 | 8,352 |
| 15 May 26 |
338.60001 -4.00 |
342.00 | 335.80 | 341.80 | 1,788 |
| 14 May 26 |
342.60001 +0.40 |
344.00 | 339.40 | 341.40 | 1,199 |
| 13 May 26 |
342.20001 +12.20 |
344.60 | 332.80 | 336.80 | 3,474 |
| 12 May 26 |
330.00000 +6.80 |
330.00 | 325.60 | 325.60 | 853 |
| 11 May 26 |
323.20001 +5.80 |
324.80 | 320.20 | 321.40 | 4,136 |
| 08 May 26 |
317.39999 +5.40 |
318.00 | 313.80 | 314.00 | 917 |
| 07 May 26 |
312.00000 -1.00 |
313.20 | 310.40 | 312.20 | 763 |
| 06 May 26 |
313.00000 +2.60 |
313.40 | 304.20 | 307.00 | 6,005 |
| 05 May 26 |
310.39999 -4.40 |
317.60 | 310.40 | 317.60 | 1,596 |
| 04 May 26 |
314.79999 +0.20 |
315.40 | 312.00 | 313.80 | 2,329 |
| 30 Apr 26 |
314.60001 +0.80 |
316.20 | 311.20 | 314.20 | 2,104 |
| 29 Apr 26 |
313.79999 +2.40 |
316.00 | 311.00 | 312.40 | 1,572 |
| 28 Apr 26 |
311.39999 +13.40 |
311.80 | 301.40 | 302.20 | 4,507 |
| 27 Apr 26 |
298.00000 -3.40 |
302.80 | 297.80 | 301.40 | 1,197 |
| 24 Apr 26 |
301.39999 -1.60 |
305.00 | 300.00 | 302.20 | 2,101 |
| 23 Apr 26 |
303.00000 -0.80 |
305.00 | 299.60 | 300.00 | 4,036 |
| 22 Apr 26 |
303.79999 +8.20 |
305.80 | 293.00 | 294.00 | 3,219 |
| 21 Apr 26 |
295.60001 +22.80 |
303.40 | 274.60 | 274.80 | 19,192 |
| 20 Apr 26 |
272.79999 -1.00 |
275.80 | 271.60 | 273.60 | 1,758 |
| 17 Apr 26 |
273.79999 +7.40 |
274.00 | 268.20 | 269.00 | 1,391 |
| 16 Apr 26 |
266.39999 +1.60 |
267.00 | 266.20 | 266.20 | 330 |
| 15 Apr 26 |
264.79999 -4.80 |
268.60 | 264.00 | 266.40 | 690 |
| 14 Apr 26 |
269.60001 +7.40 |
270.00 | 264.20 | 264.40 | 2,079 |
| 13 Apr 26 |
262.20001 -1.20 |
263.40 | 258.40 | 258.80 | 332 |
| 10 Apr 26 |
263.39999 +1.80 |
263.60 | 261.40 | 262.40 | 350 |
| 09 Apr 26 |
261.60001 +0.00 |
262.60 | 260.40 | 260.60 | 1,532 |
| 08 Apr 26 |
261.60001 -2.60 |
267.40 | 261.00 | 265.40 | 1,913 |
| 07 Apr 26 |
264.20001 +24.45 |
267.60 | 255.80 | 260.60 | 9,161 |
| 02 Apr 26 |
239.75000 +4.05 |
240.55 | 234.55 | 234.55 | 342 |
| 01 Apr 26 |
235.70000 +3.25 |
236.85 | 233.90 | 235.65 | 2,862 |
| 31 Mar 26 |
232.45000 +5.95 |
232.45 | 228.75 | 228.75 | 651 |
| 30 Mar 26 |
226.50000 +3.20 |
227.30 | 224.50 | 224.60 | 1,780 |
| 27 Mar 26 |
223.30000 -10.80 |
233.00 | 223.30 | 233.00 | 525 |
| 26 Mar 26 |
234.10001 +1.55 |
238.10 | 232.50 | 233.60 | 645 |
| 25 Mar 26 |
232.55000 -2.35 |
237.50 | 230.95 | 235.60 | 1,038 |
| 24 Mar 26 |
234.89999 +1.70 |
235.40 | 232.30 | 232.60 | 1,028 |
| 23 Mar 26 |
233.20000 -10.80 |
242.20 | 232.85 | 237.05 | 3,934 |
| 20 Mar 26 |
244.00000 -1.50 |
245.10 | 240.00 | 242.30 | 1,395 |
| 19 Mar 26 |
245.50000 -3.00 |
250.30 | 245.10 | 247.90 | 1,996 |
| 18 Mar 26 |
248.50000 +0.80 |
250.15 | 247.85 | 249.80 | 907 |
| 17 Mar 26 |
247.70000 -1.10 |
250.50 | 247.45 | 247.45 | 848 |
| 16 Mar 26 |
248.80000 +3.40 |
249.40 | 245.65 | 247.95 | 1,178 |
| 13 Mar 26 |
245.39999 +2.85 |
246.50 | 241.40 | 241.40 | 965 |
| 12 Mar 26 |
242.55000 -2.55 |
248.90 | 241.60 | 246.10 | 3,278 |
| 11 Mar 26 |
245.10001 +1.65 |
245.15 | 242.80 | 243.20 | 835 |
| 10 Mar 26 |
243.45000 -0.95 |
246.00 | 240.00 | 244.05 | 1,256 |
| 09 Mar 26 |
244.39999 -1.15 |
244.40 | 241.30 | 243.15 | 574 |
| 06 Mar 26 |
245.55000 -3.75 |
250.50 | 244.90 | 250.50 | 1,469 |
| 05 Mar 26 |
249.30000 -3.10 |
251.85 | 248.50 | 251.85 | 822 |
| 04 Mar 26 |
252.39999 +4.05 |
252.45 | 247.35 | 247.90 | 879 |
| 03 Mar 26 |
248.35001 -1.55 |
252.45 | 246.45 | 249.35 | 2,678 |
| 02 Mar 26 |
249.89999 +3.15 |
251.15 | 244.00 | 244.00 | 4,860 |
| 27 Feb 26 |
246.75000 +2.65 |
246.75 | 240.90 | 241.70 | 816 |
| 26 Feb 26 |
244.10001 +5.40 |
249.85 | 239.90 | 239.90 | 1,793 |
| 25 Feb 26 |
238.70000 +7.05 |
239.25 | 232.90 | 233.05 | 2,609 |
| 24 Feb 26 |
231.64999 -9.90 |
240.00 | 231.65 | 240.00 | 778 |
| 23 Feb 26 |
241.55000 -2.80 |
245.90 | 241.55 | 244.80 | 909 |
| 20 Feb 26 |
244.35001 -0.55 |
247.00 | 243.05 | 246.80 | 851 |
| 19 Feb 26 |
244.89999 +0.85 |
247.00 | 244.15 | 244.40 | 960 |
| 18 Feb 26 |
244.05000 -2.85 |
245.70 | 242.60 | 244.35 | 1,593 |
| 17 Feb 26 |
246.89999 -1.00 |
248.20 | 243.85 | 247.60 | 528 |
| 16 Feb 26 |
247.89999 +5.00 |
248.85 | 245.85 | 246.00 | 1,076 |
| 13 Feb 26 |
242.89999 +8.10 |
245.00 | 238.70 | 238.90 | 3,348 |
| 12 Feb 26 |
234.80000 +1.60 |
237.75 | 232.95 | 236.00 | 2,475 |
| 11 Feb 26 |
233.20000 +0.40 |
233.20 | 227.10 | 230.40 | 2,157 |
| 10 Feb 26 |
232.80000 -0.85 |
234.65 | 231.40 | 232.30 | 1,647 |
| 09 Feb 26 |
233.64999 +1.20 |
234.10 | 230.00 | 233.75 | 2,076 |
| 06 Feb 26 |
232.45000 +4.10 |
232.45 | 222.70 | 222.95 | 3,107 |
| 05 Feb 26 |
228.35001 -6.25 |
234.60 | 228.30 | 232.95 | 5,520 |
| 04 Feb 26 |
234.60001 -4.40 |
241.85 | 234.50 | 239.55 | 3,050 |
| 03 Feb 26 |
239.00000 -6.20 |
243.70 | 238.75 | 242.95 | 1,436 |
| 02 Feb 26 |
245.20000 +4.85 |
246.30 | 238.05 | 238.50 | 2,772 |
| 30 Jan 26 |
240.35001 -2.35 |
245.30 | 240.10 | 242.55 | 4,472 |
| 29 Jan 26 |
242.70000 -3.55 |
247.55 | 242.55 | 245.55 | 5,950 |
| 28 Jan 26 |
246.25000 +8.45 |
246.50 | 235.85 | 237.35 | 12,087 |
| 27 Jan 26 |
237.80000 -56.40 |
272.60 | 236.75 | 271.90 | 47,279 |
| 26 Jan 26 |
294.20001 -8.00 |
300.10 | 292.15 | 300.10 | 1,584 |
| 23 Jan 26 |
302.20001 +1.35 |
302.75 | 300.40 | 301.65 | 1,394 |
| 22 Jan 26 |
300.85001 +4.85 |
301.80 | 295.65 | 296.65 | 2,176 |
| 21 Jan 26 |
296.00000 +10.35 |
296.50 | 284.70 | 287.95 | 5,366 |
| 20 Jan 26 |
285.64999 +4.40 |
285.65 | 277.95 | 279.70 | 2,728 |
| 19 Jan 26 |
281.25000 -7.35 |
285.60 | 281.20 | 283.50 | 2,446 |
| 16 Jan 26 |
288.60001 -1.10 |
292.00 | 286.20 | 291.30 | 1,301 |
| 15 Jan 26 |
289.70001 -1.55 |
290.35 | 283.65 | 288.50 | 1,396 |
| 14 Jan 26 |
291.25000 +2.60 |
291.55 | 285.70 | 286.80 | 1,573 |
| 13 Jan 26 |
288.64999 -0.75 |
293.75 | 287.80 | 291.05 | 1,155 |
| 12 Jan 26 |
289.39999 -6.05 |
293.95 | 286.25 | 293.45 | 3,400 |
| 09 Jan 26 |
295.45001 -2.45 |
300.00 | 295.45 | 299.30 | 952 |
| 08 Jan 26 |
297.89999 +7.10 |
298.30 | 291.40 | 291.85 | 1,885 |
| 07 Jan 26 |
290.79999 -8.20 |
299.30 | 290.50 | 299.25 | 1,333 |
| 06 Jan 26 |
299.00000 +9.05 |
300.85 | 291.35 | 292.05 | 2,073 |
| 05 Jan 26 |
289.95001 +1.15 |
290.45 | 286.05 | 287.05 | 1,466 |
| 02 Jan 26 |
288.79999 +8.30 |
288.95 | 279.45 | 281.80 | 1,325 |
| 30 Dec 25 |
280.50000 +0.30 |
281.05 | 279.00 | 280.15 | 2,655 |
| 29 Dec 25 |
280.20001 +3.35 |
283.25 | 279.80 | 281.10 | 2,170 |
| 23 Dec 25 |
276.85001 -0.75 |
278.10 | 275.20 | 275.40 | 1,683 |
| 22 Dec 25 |
277.60001 -6.85 |
279.85 | 274.50 | 278.10 | 1,505 |
| 19 Dec 25 |
284.45001 +3.60 |
285.15 | 279.65 | 279.65 | 1,682 |
| 18 Dec 25 |
280.85001 -3.40 |
281.15 | 279.00 | 279.75 | 931 |
| 17 Dec 25 |
284.25000 -2.00 |
285.65 | 284.00 | 285.05 | 400 |
| 16 Dec 25 |
286.25000 -2.40 |
289.20 | 285.00 | 286.40 | 1,249 |
| 15 Dec 25 |
288.64999 -2.75 |
293.00 | 286.60 | 291.60 | 1,213 |
| 12 Dec 25 |
291.39999 +5.20 |
293.30 | 287.25 | 287.55 | 989 |
| 11 Dec 25 |
286.20001 +7.60 |
286.20 | 277.40 | 277.40 | 2,355 |
| 10 Dec 25 |
278.60001 -0.85 |
278.75 | 275.00 | 278.30 | 1,844 |
| 09 Dec 25 |
279.45001 -0.30 |
279.50 | 277.40 | 277.80 | 1,632 |
| 08 Dec 25 |
279.75000 -4.65 |
283.20 | 278.40 | 282.55 | 1,509 |
| 05 Dec 25 |
284.39999 -2.00 |
287.50 | 284.10 | 287.10 | 1,579 |
| 04 Dec 25 |
286.39999 -1.30 |
292.05 | 286.35 | 292.00 | 973 |
| 03 Dec 25 |
287.70001 +6.20 |
287.70 | 278.35 | 279.30 | 1,616 |
| 02 Dec 25 |
281.50000 +1.35 |
282.20 | 277.35 | 278.45 | 1,495 |
| 01 Dec 25 |
280.14999 -6.00 |
283.10 | 280.05 | 282.15 | 835 |
| 28 Nov 25 |
286.14999 +1.25 |
287.50 | 284.25 | 284.90 | 784 |
| 27 Nov 25 |
284.89999 -0.05 |
286.55 | 284.00 | 285.05 | 953 |
| 26 Nov 25 |
284.95001 +3.90 |
288.65 | 281.05 | 282.40 | 2,907 |
| 25 Nov 25 |
281.04999 +2.95 |
282.55 | 276.55 | 277.25 | 1,534 |
| 24 Nov 25 |
278.10001 -0.20 |
285.00 | 276.00 | 278.45 | 3,599 |
| 21 Nov 25 |
278.29999 +7.30 |
278.30 | 268.00 | 268.40 | 6,747 |
| 20 Nov 25 |
271.00000 +5.15 |
272.40 | 268.90 | 269.40 | 4,077 |
| 19 Nov 25 |
265.85001 -3.00 |
271.95 | 264.35 | 270.20 | 3,415 |
| 18 Nov 25 |
268.85001 -13.15 |
276.30 | 266.45 | 274.45 | 3,723 |
| 17 Nov 25 |
282.00000 +4.05 |
282.00 | 276.00 | 276.80 | 1,373 |
| 14 Nov 25 |
277.95001 -10.00 |
285.00 | 276.40 | 285.00 | 3,576 |
| 13 Nov 25 |
287.95001 -3.35 |
294.65 | 286.00 | 293.15 | 2,705 |
| 12 Nov 25 |
291.29999 +15.00 |
295.00 | 283.30 | 283.55 | 1,616 |
| 11 Nov 25 |
276.29999 +0.05 |
279.50 | 276.30 | 278.75 | 1,857 |
| 10 Nov 25 |
276.25000 +2.50 |
280.15 | 274.50 | 278.45 | 4,475 |
| 07 Nov 25 |
273.75000 -7.95 |
277.40 | 272.85 | 276.95 | 4,315 |
| 06 Nov 25 |
281.70001 -1.80 |
288.00 | 280.95 | 285.10 | 1,372 |
| 05 Nov 25 |
283.50000 -6.60 |
287.95 | 282.85 | 286.25 | 2,120 |
| 04 Nov 25 |
290.10001 +2.00 |
292.45 | 284.10 | 284.70 | 5,265 |
| 03 Nov 25 |
288.10001 -7.85 |
297.20 | 284.05 | 296.20 | 11,564 |
| 31 Oct 25 |
295.95001 -2.50 |
299.90 | 295.55 | 297.90 | 3,828 |
| 30 Oct 25 |
298.45001 -9.40 |
306.25 | 297.50 | 305.50 | 9,386 |
| 29 Oct 25 |
307.85001 -11.15 |
316.45 | 307.70 | 316.45 | 12,230 |
| 28 Oct 25 |
319.00000 +6.75 |
331.35 | 308.80 | 315.70 | 12,910 |
| 27 Oct 25 |
312.25000 -0.55 |
314.50 | 311.00 | 313.45 | 3,981 |
| 24 Oct 25 |
312.79999 +4.20 |
313.85 | 309.60 | 311.95 | 2,790 |
| 23 Oct 25 |
308.60001 -1.75 |
308.95 | 305.30 | 307.50 | 4,136 |
| 22 Oct 25 |
310.35001 -6.75 |
316.00 | 308.95 | 314.90 | 1,848 |
| 21 Oct 25 |
317.10001 +5.65 |
320.85 | 311.85 | 312.70 | 8,394 |
| 20 Oct 25 |
311.45001 +8.10 |
311.45 | 305.80 | 306.45 | 2,714 |
| 17 Oct 25 |
303.35001 -4.50 |
305.20 | 293.50 | 300.05 | 16,895 |
| 16 Oct 25 |
307.85001 -4.15 |
311.30 | 307.35 | 311.30 | 2,630 |
| 15 Oct 25 |
312.00000 +1.55 |
313.00 | 307.50 | 310.90 | 3,330 |
| 14 Oct 25 |
310.45001 +0.70 |
310.70 | 305.85 | 308.40 | 4,305 |
| 13 Oct 25 |
309.75000 +3.40 |
310.25 | 303.05 | 305.95 | 8,386 |
| 10 Oct 25 |
306.35001 -16.65 |
320.90 | 306.35 | 316.80 | 5,260 |
| 09 Oct 25 |
323.00000 +1.75 |
323.55 | 319.25 | 319.25 | 2,973 |
| 08 Oct 25 |
321.25000 +10.40 |
322.60 | 312.95 | 312.95 | 5,266 |
| 07 Oct 25 |
310.85001 +3.20 |
310.85 | 307.30 | 308.40 | 2,201 |
| 06 Oct 25 |
307.64999 -0.95 |
311.60 | 306.00 | 308.55 | 4,200 |
| 03 Oct 25 |
308.60001 +10.00 |
312.60 | 302.50 | 303.05 | 3,691 |
| 02 Oct 25 |
298.60001 +1.15 |
300.00 | 293.85 | 297.10 | 2,785 |
| 01 Oct 25 |
297.45001 +3.60 |
297.45 | 291.00 | 291.60 | 4,934 |
| 30 Sep 25 |
293.85001 +0.70 |
297.25 | 292.00 | 293.80 | 1,978 |
| 29 Sep 25 |
293.14999 +0.30 |
295.00 | 291.45 | 294.70 | 1,628 |
| 26 Sep 25 |
292.85001 -4.50 |
298.30 | 292.30 | 294.40 | 2,749 |
| 25 Sep 25 |
297.35001 -0.80 |
299.95 | 294.55 | 299.75 | 2,488 |
| 24 Sep 25 |
298.14999 -0.20 |
301.60 | 295.00 | 296.95 | 3,028 |
| 23 Sep 25 |
298.35001 +8.90 |
298.35 | 287.50 | 289.50 | 4,235 |
| 22 Sep 25 |
289.45001 +0.85 |
290.85 | 281.50 | 287.90 | 4,687 |
| 19 Sep 25 |
288.60001 -1.50 |
288.60 | 284.05 | 285.40 | 4,313 |
| 18 Sep 25 |
290.10001 +2.40 |
292.95 | 289.30 | 290.30 | 3,176 |
| 17 Sep 25 |
287.70001 -0.60 |
288.55 | 282.20 | 286.25 | 7,619 |
| 16 Sep 25 |
288.29999 -8.30 |
296.30 | 285.75 | 295.10 | 4,230 |
| 15 Sep 25 |
296.60001 -8.25 |
304.00 | 290.80 | 301.45 | 5,183 |
| 12 Sep 25 |
304.85001 -0.60 |
308.90 | 301.25 | 302.50 | 8,876 |
| 11 Sep 25 |
305.45001 +11.55 |
305.95 | 294.50 | 295.95 | 4,575 |
| 10 Sep 25 |
293.89999 +2.45 |
299.75 | 291.60 | 297.05 | 11,137 |
| 09 Sep 25 |
291.45001 +19.05 |
291.45 | 272.00 | 272.85 | 9,637 |
| 08 Sep 25 |
272.39999 +4.30 |
275.80 | 268.00 | 269.75 | 6,803 |
| 05 Sep 25 |
268.10001 +2.20 |
269.10 | 263.55 | 265.25 | 4,248 |
| 04 Sep 25 |
265.89999 +4.30 |
265.90 | 261.40 | 263.65 | 3,311 |
| 03 Sep 25 |
261.60001 -4.30 |
266.10 | 260.35 | 266.00 | 3,669 |
| 02 Sep 25 |
265.89999 +0.30 |
268.00 | 263.75 | 265.55 | 2,981 |
| 01 Sep 25 |
265.60001 +7.00 |
267.00 | 264.70 | 266.00 | 3,416 |
| 29 Aug 25 |
258.60001 +1.15 |
262.40 | 257.50 | 259.30 | 2,991 |
| 28 Aug 25 |
257.45001 -4.40 |
262.15 | 256.95 | 261.45 | 3,848 |
| 27 Aug 25 |
261.85001 -0.35 |
263.85 | 257.60 | 258.60 | 5,199 |
| 26 Aug 25 |
262.20001 +0.90 |
264.20 | 260.20 | 261.15 | 5,371 |
| 25 Aug 25 |
261.29999 -1.75 |
264.20 | 261.00 | 263.00 | 3,344 |
| 22 Aug 25 |
263.04999 -0.40 |
266.70 | 261.00 | 261.55 | 7,657 |
| 21 Aug 25 |
263.45001 +7.75 |
263.45 | 256.45 | 258.95 | 7,269 |
| 20 Aug 25 |
255.70000 -3.35 |
261.90 | 254.90 | 257.60 | 6,035 |
| 19 Aug 25 |
259.04999 -9.95 |
266.00 | 258.15 | 264.10 | 22,681 |
| 18 Aug 25 |
269.00000 +6.00 |
271.10 | 262.10 | 263.15 | 25,388 |
| 15 Aug 25 |
263.00000 +29.80 |
263.60 | 252.75 | 262.80 | 39,703 |
| 14 Aug 25 |
233.20000 +2.90 |
236.35 | 229.50 | 234.55 | 10,741 |
| 13 Aug 25 |
230.30000 +7.00 |
232.10 | 224.45 | 225.85 | 6,264 |
| 12 Aug 25 |
223.30000 +3.60 |
225.20 | 217.95 | 218.60 | 4,141 |
| 11 Aug 25 |
219.70000 +7.55 |
222.85 | 216.05 | 216.60 | 5,885 |
| 08 Aug 25 |
212.14999 +4.45 |
213.65 | 209.85 | 209.90 | 2,311 |
| 07 Aug 25 |
207.70000 -4.35 |
212.45 | 206.30 | 210.90 | 2,881 |
| 06 Aug 25 |
212.05000 -0.65 |
220.90 | 211.75 | 218.40 | 8,222 |
| 05 Aug 25 |
212.70000 +3.60 |
215.00 | 208.00 | 209.45 | 2,722 |
| 04 Aug 25 |
209.10001 -0.95 |
211.80 | 204.50 | 206.80 | 8,106 |
| 01 Aug 25 |
210.05000 -11.40 |
220.40 | 208.00 | 218.05 | 8,013 |
| 31 Jul 25 |
221.45000 -4.15 |
231.30 | 220.50 | 230.70 | 5,652 |
| 30 Jul 25 |
225.60001 -6.40 |
230.75 | 225.40 | 226.95 | 6,281 |
| 29 Jul 25 |
232.00000 -11.75 |
249.00 | 226.60 | 246.35 | 12,677 |
| 28 Jul 25 |
243.75000 +0.30 |
244.55 | 241.80 | 242.40 | 4,179 |
| 25 Jul 25 |
243.45000 +3.70 |
243.45 | 233.40 | 239.30 | 4,850 |
| 24 Jul 25 |
239.75000 -5.40 |
248.75 | 237.00 | 247.90 | 3,662 |
| 23 Jul 25 |
245.14999 +1.45 |
245.75 | 243.40 | 243.75 | 1,998 |
| 22 Jul 25 |
243.70000 +0.70 |
245.20 | 241.05 | 242.30 | 2,063 |
| 21 Jul 25 |
243.00000 -0.70 |
245.25 | 242.00 | 243.80 | 5,069 |
| 18 Jul 25 |
243.70000 -6.40 |
248.00 | 242.25 | 247.70 | 2,832 |
| 17 Jul 25 |
250.10001 +0.10 |
253.70 | 245.60 | 253.20 | 2,334 |
| 16 Jul 25 |
250.00000 -3.60 |
254.65 | 249.80 | 251.10 | 1,743 |
| 15 Jul 25 |
253.60001 -3.40 |
257.70 | 251.65 | 256.90 | 1,988 |
| 14 Jul 25 |
257.00000 +0.20 |
260.00 | 256.30 | 259.35 | 913 |
| 11 Jul 25 |
256.79999 -2.70 |
259.05 | 255.00 | 259.05 | 1,095 |
| 10 Jul 25 |
259.50000 +3.40 |
260.95 | 253.80 | 257.55 | 1,817 |
| 09 Jul 25 |
256.10001 -5.75 |
263.00 | 256.00 | 262.25 | 3,229 |
| 08 Jul 25 |
261.85001 +2.30 |
262.95 | 258.90 | 259.60 | 832 |
| 07 Jul 25 |
259.54999 -2.50 |
263.80 | 258.00 | 263.25 | 1,805 |
| 04 Jul 25 |
262.04999 -1.60 |
264.00 | 260.75 | 262.95 | 922 |
| 03 Jul 25 |
263.64999 -5.95 |
265.40 | 261.90 | 263.00 | 8,554 |
| 02 Jul 25 |
269.60001 -6.15 |
275.00 | 267.00 | 274.45 | 3,855 |
| 01 Jul 25 |
275.75000 +11.20 |
276.45 | 262.60 | 264.90 | 2,241 |
| 30 Jun 25 |
264.54999 +3.15 |
265.40 | 261.95 | 265.40 | 2,124 |
| 27 Jun 25 |
261.39999 +0.40 |
261.50 | 257.95 | 259.30 | 1,553 |
| 26 Jun 25 |
261.00000 +1.45 |
261.20 | 257.75 | 259.00 | 880 |
| 25 Jun 25 |
259.54999 -0.60 |
263.55 | 258.50 | 262.65 | 1,115 |
| 24 Jun 25 |
260.14999 +1.40 |
262.00 | 258.65 | 261.15 | 1,392 |
| 23 Jun 25 |
258.75000 -4.65 |
263.35 | 257.35 | 262.30 | 1,037 |
| 20 Jun 25 |
263.39999 -3.35 |
269.25 | 263.15 | 268.50 | 2,713 |
| 19 Jun 25 |
266.75000 -2.30 |
270.65 | 265.05 | 266.95 | 3,612 |
| 18 Jun 25 |
269.04999 +2.20 |
270.00 | 266.50 | 266.65 | 2,116 |
| 17 Jun 25 |
266.85001 +2.15 |
268.75 | 264.50 | 265.05 | 1,734 |
| 16 Jun 25 |
264.70001 -8.70 |
272.40 | 264.45 | 272.40 | 1,700 |
| 13 Jun 25 |
273.39999 +2.65 |
276.00 | 271.40 | 272.45 | 3,173 |
| 12 Jun 25 |
270.75000 +3.00 |
271.05 | 266.65 | 270.15 | 2,171 |
| 11 Jun 25 |
267.75000 +3.10 |
270.50 | 263.55 | 267.10 | 4,223 |
| 10 Jun 25 |
264.64999 +0.15 |
267.60 | 263.75 | 265.90 | 4,305 |
| 09 Jun 25 |
264.50000 +0.90 |
269.25 | 264.20 | 266.00 | 2,397 |
| 06 Jun 25 |
263.60001 +1.70 |
264.70 | 257.50 | 258.45 | 9,126 |
| 05 Jun 25 |
261.89999 -2.55 |
265.00 | 260.20 | 264.15 | 3,589 |
| 04 Jun 25 |
264.45001 -1.30 |
269.60 | 264.10 | 265.20 | 2,416 |
| 03 Jun 25 |
265.75000 +0.55 |
268.40 | 263.95 | 267.15 | 3,258 |
| 02 Jun 25 |
265.20001 -1.70 |
273.80 | 265.20 | 266.65 | 3,617 |
| 30 May 25 |
266.89999 +4.55 |
269.55 | 261.90 | 262.35 | 1,454 |
| 29 May 25 |
262.35001 -5.05 |
268.00 | 261.45 | 267.30 | 2,281 |
| 28 May 25 |
267.39999 +7.95 |
268.05 | 258.40 | 261.20 | 6,988 |
| 27 May 25 |
259.45001 -6.05 |
267.30 | 254.70 | 263.05 | 3,849 |
| 26 May 25 |
265.50000 +5.05 |
265.55 | 261.00 | 262.00 | 6,495 |
| 23 May 25 |
260.45001 -5.15 |
266.15 | 260.00 | 262.95 | 5,449 |
| 22 May 25 |
265.60001 -6.40 |
270.60 | 257.75 | 258.85 | 13,143 |
| 21 May 25 |
272.00000 -12.60 |
279.50 | 259.40 | 278.50 | 28,557 |
| 20 May 25 |
284.60001 +11.10 |
290.15 | 278.60 | 288.25 | 16,954 |
| 19 May 25 |
273.50000 +25.50 |
274.35 | 260.10 | 262.90 | 43,823 |
| 16 May 25 |
248.00000 +13.10 |
255.25 | 243.50 | 249.10 | 22,411 |
| 15 May 25 |
234.89999 -45.15 |
263.55 | 223.50 | 256.60 | 34,636 |
| 14 May 25 |
280.04999 -5.50 |
290.20 | 279.40 | 286.10 | 29,622 |
| 13 May 25 |
285.54999 -56.15 |
342.85 | 284.00 | 341.90 | 23,786 |
| 12 May 25 |
341.70001 +2.75 |
349.90 | 340.25 | 349.90 | 4,795 |
| 09 May 25 |
338.95001 -5.70 |
344.25 | 338.15 | 344.25 | 1,575 |
| 08 May 25 |
344.64999 +0.75 |
349.80 | 343.70 | 349.35 | 1,083 |
| 07 May 25 |
343.89999 -7.90 |
349.15 | 343.55 | 349.00 | 1,492 |
| 06 May 25 |
351.79999 -6.25 |
358.00 | 351.35 | 357.80 | 954 |
| 05 May 25 |
358.04999 +6.70 |
358.65 | 351.20 | 354.00 | 914 |
| 02 May 25 |
351.35001 -9.70 |
357.50 | 346.50 | 357.00 | 2,071 |
| 30 Apr 25 |
361.04999 -1.05 |
362.45 | 353.20 | 361.00 | 1,292 |
| 29 Apr 25 |
362.10001 -4.00 |
371.10 | 362.10 | 369.50 | 1,014 |
| 28 Apr 25 |
366.10001 +2.85 |
372.20 | 366.10 | 371.15 | 1,399 |
| 25 Apr 25 |
363.25000 -11.65 |
376.95 | 362.55 | 375.35 | 1,982 |
| 24 Apr 25 |
374.89999 -6.60 |
378.05 | 371.90 | 378.05 | 2,693 |
| 23 Apr 25 |
381.50000 +9.50 |
386.30 | 372.45 | 378.50 | 2,639 |
| 22 Apr 25 |
372.00000 -27.35 |
375.80 | 365.90 | 372.50 | 4,495 |
| 17 Apr 25 |
399.35001 -122.25 |
521.60 | 394.70 | 520.80 | 12,760 |
| 16 Apr 25 |
521.59998 +4.70 |
523.20 | 510.50 | 511.30 | 1,101 |
| 15 Apr 25 |
516.90002 +2.40 |
523.60 | 515.40 | 521.20 | 1,283 |
| 14 Apr 25 |
514.50000 -9.50 |
530.50 | 514.50 | 528.50 | 1,905 |
| 11 Apr 25 |
524.00000 -4.40 |
529.10 | 515.80 | 528.20 | 2,038 |
| 10 Apr 25 |
528.40002 +20.50 |
537.00 | 518.90 | 524.90 | 1,920 |
| 09 Apr 25 |
507.89999 -7.10 |
516.00 | 490.05 | 496.65 | 2,602 |
| 08 Apr 25 |
515.00000 +40.40 |
531.30 | 503.50 | 506.00 | 4,239 |
| 07 Apr 25 |
474.60001 -20.45 |
478.60 | 450.10 | 450.10 | 6,440 |
| 04 Apr 25 |
495.04999 +4.15 |
500.20 | 484.15 | 487.05 | 2,797 |
| 03 Apr 25 |
490.89999 +9.55 |
490.90 | 469.25 | 472.45 | 2,334 |
| 02 Apr 25 |
481.35001 -5.70 |
485.95 | 478.75 | 485.95 | 996 |
| 01 Apr 25 |
487.04999 +1.70 |
488.30 | 484.10 | 485.15 | 872 |
| 31 Mar 25 |
485.35001 +7.35 |
487.10 | 475.45 | 475.75 | 953 |
| 28 Mar 25 |
478.00000 +1.45 |
480.95 | 477.50 | 477.50 | 4,912 |
| 27 Mar 25 |
476.54999 -2.90 |
483.20 | 476.05 | 481.00 | 702 |
| 26 Mar 25 |
479.45001 +4.05 |
483.45 | 475.15 | 475.25 | 1,116 |
| 25 Mar 25 |
475.39999 -1.30 |
478.10 | 475.00 | 476.30 | 533 |
| 24 Mar 25 |
476.70001 -1.20 |
479.70 | 473.30 | 479.70 | 2,810 |
| 21 Mar 25 |
477.89999 +6.35 |
478.65 | 467.50 | 470.65 | 6,473 |
| 20 Mar 25 |
471.54999 +9.40 |
472.25 | 464.45 | 465.45 | 7,938 |
| 19 Mar 25 |
462.14999 +2.95 |
465.00 | 460.50 | 461.95 | 8,695 |
| 18 Mar 25 |
459.20001 +3.25 |
463.30 | 455.00 | 455.00 | 20,819 |
| 17 Mar 25 |
455.95001 +7.80 |
456.15 | 445.40 | 450.00 | 467 |
| 14 Mar 25 |
448.14999 +5.35 |
449.20 | 440.65 | 443.75 | 361 |
| 13 Mar 25 |
442.79999 +0.95 |
446.30 | 439.00 | 441.55 | 755 |
| 12 Mar 25 |
441.85001 +0.95 |
446.30 | 439.05 | 444.75 | 445 |
| 11 Mar 25 |
440.89999 -12.40 |
443.80 | 436.25 | 440.05 | 999 |
| 10 Mar 25 |
453.29999 -0.75 |
457.95 | 449.20 | 453.65 | 593 |
| 07 Mar 25 |
454.04999 +9.75 |
457.75 | 444.55 | 449.90 | 175 |
| 06 Mar 25 |
444.29999 +4.15 |
445.00 | 436.00 | 445.00 | 585 |
| 05 Mar 25 |
440.14999 -12.25 |
447.85 | 439.00 | 447.85 | 246 |
| 04 Mar 25 |
452.39999 +3.75 |
453.45 | 440.20 | 441.55 | 917 |
| 03 Mar 25 |
448.64999 -6.20 |
460.10 | 447.75 | 460.10 | 780 |
| 28 Feb 25 |
454.85001 -0.50 |
456.55 | 448.90 | 449.60 | 717 |
| 27 Feb 25 |
455.35001 +12.45 |
456.20 | 443.00 | 443.00 | 540 |
| 26 Feb 25 |
442.89999 -1.80 |
450.40 | 442.45 | 445.00 | 406 |
| 25 Feb 25 |
444.70001 +2.55 |
446.00 | 437.35 | 440.10 | 735 |
| 24 Feb 25 |
442.14999 +4.25 |
448.40 | 439.10 | 445.40 | 1,687 |
| 21 Feb 25 |
437.89999 -44.30 |
481.40 | 417.90 | 480.35 | 4,424 |
| 20 Feb 25 |
482.20001 -1.75 |
490.25 | 481.30 | 488.00 | 209 |
| 19 Feb 25 |
483.95001 -0.80 |
485.75 | 478.30 | 481.35 | 577 |
| 18 Feb 25 |
484.75000 -13.75 |
498.55 | 484.70 | 497.60 | 355 |
| 17 Feb 25 |
498.50000 -6.20 |
504.80 | 494.00 | 499.90 | 482 |
| 14 Feb 25 |
504.70001 -2.20 |
508.20 | 503.10 | 507.00 | 302 |
| 13 Feb 25 |
506.89999 -3.40 |
510.00 | 505.60 | 508.30 | 154 |
| 12 Feb 25 |
510.29999 -6.50 |
522.50 | 510.30 | 511.50 | 636 |
| 11 Feb 25 |
516.79999 +4.70 |
522.10 | 513.80 | 517.10 | 170 |
| 10 Feb 25 |
512.09998 -0.40 |
513.60 | 508.50 | 513.60 | 136 |
| 07 Feb 25 |
512.50000 +1.90 |
512.60 | 507.60 | 509.80 | 160 |
| 06 Feb 25 |
510.60001 +1.40 |
521.40 | 510.40 | 518.90 | 333 |
| 05 Feb 25 |
509.20001 -18.30 |
521.80 | 502.30 | 520.90 | 1,074 |
| 04 Feb 25 |
527.50000 -6.30 |
534.40 | 524.60 | 530.90 | 164 |
| 03 Feb 25 |
533.79999 +10.00 |
536.20 | 521.30 | 524.70 | 1,340 |
| 31 Jan 25 |
523.79999 +5.70 |
528.30 | 523.80 | 526.50 | 131 |
| 30 Jan 25 |
518.09998 +0.10 |
518.90 | 513.40 | 517.20 | 243 |
| 29 Jan 25 |
518.00000 +1.90 |
522.00 | 517.10 | 520.30 | 141 |
| 28 Jan 25 |
516.09998 -2.20 |
521.70 | 516.10 | 520.30 | 187 |
| 27 Jan 25 |
518.29999 +13.40 |
521.70 | 504.90 | 505.50 | 633 |
| 24 Jan 25 |
504.89999 -2.00 |
507.00 | 500.80 | 507.00 | 653 |
| 23 Jan 25 |
506.89999 +7.10 |
510.60 | 492.50 | 499.85 | 2,267 |
| 22 Jan 25 |
499.79999 -0.80 |
503.80 | 496.60 | 501.80 | 316 |
| 21 Jan 25 |
500.60001 +15.55 |
502.30 | 493.25 | 496.10 | 302 |
| 20 Jan 25 |
485.04999 -18.85 |
497.90 | 485.05 | 497.90 | 285 |
| 17 Jan 25 |
503.89999 -0.10 |
506.00 | 490.00 | 496.05 | 425 |
| 16 Jan 25 |
504.00000 -23.00 |
537.10 | 500.20 | 530.30 | 3,633 |
| 15 Jan 25 |
527.00000 +3.60 |
528.30 | 516.00 | 527.50 | 177 |
| 14 Jan 25 |
523.40002 -8.40 |
529.70 | 522.90 | 529.70 | 291 |
| 13 Jan 25 |
531.79999 +13.60 |
535.00 | 520.40 | 520.80 | 1,399 |
| 10 Jan 25 |
518.20001 +6.70 |
521.50 | 510.30 | 511.70 | 1,319 |
| 09 Jan 25 |
511.50000 +6.60 |
512.00 | 507.60 | 510.00 | 333 |
| 08 Jan 25 |
504.89999 +9.50 |
506.60 | 495.40 | 500.60 | 231 |
| 07 Jan 25 |
495.39999 -2.50 |
499.50 | 491.85 | 493.95 | 295 |
| 06 Jan 25 |
497.89999 -1.75 |
500.00 | 492.75 | 500.00 | 446 |
| 03 Jan 25 |
499.64999 +6.05 |
500.30 | 489.25 | 491.60 | 320 |
| 02 Jan 25 |
493.60001 +8.25 |
495.05 | 489.80 | 493.40 | 627 |
| 30 Dec 24 |
485.35001 -4.00 |
495.25 | 485.35 | 492.55 | 149 |
| 27 Dec 24 |
489.35001 +3.40 |
494.25 | 488.20 | 488.70 | 105 |
| 23 Dec 24 |
485.95001 +7.25 |
491.95 | 480.25 | 484.45 | 509 |
| 20 Dec 24 |
478.70001 +7.65 |
478.70 | 467.75 | 471.25 | 433 |
| 19 Dec 24 |
471.04999 -4.55 |
485.20 | 471.05 | 484.15 | 361 |
| 18 Dec 24 |
475.60001 +20.05 |
479.30 | 463.55 | 464.30 | 1,207 |
| 17 Dec 24 |
455.54999 -32.45 |
475.00 | 453.70 | 471.00 | 1,354 |
| 16 Dec 24 |
488.00000 -10.00 |
500.40 | 488.00 | 498.00 | 386 |
| 13 Dec 24 |
498.00000 -6.80 |
500.30 | 488.05 | 494.85 | 789 |
| 12 Dec 24 |
504.79999 -7.80 |
509.30 | 503.10 | 509.30 | 842 |
| 11 Dec 24 |
512.59998 -21.90 |
539.90 | 509.80 | 536.90 | 906 |
| 10 Dec 24 |
534.50000 +12.90 |
534.50 | 530.30 | 531.10 | 526 |
| 09 Dec 24 |
521.59998 +0.90 |
525.40 | 518.00 | 525.40 | 1,432 |
| 06 Dec 24 |
520.70001 -37.10 |
554.20 | 520.70 | 548.00 | 2,714 |
| 05 Dec 24 |
557.79999 -25.60 |
581.90 | 557.80 | 581.90 | 469 |
| 04 Dec 24 |
583.40002 +4.40 |
592.20 | 562.00 | 575.40 | 397 |
| 03 Dec 24 |
579.00000 +0.20 |
582.00 | 577.30 | 582.00 | 6 |
| 02 Dec 24 |
578.79999 -2.80 |
584.20 | 575.10 | 584.20 | 91 |
| 29 Nov 24 |
581.59998 +1.70 |
581.60 | 575.50 | 577.10 | 136 |
| 28 Nov 24 |
579.90002 -1.40 |
580.20 | 575.00 | 575.10 | 57 |
| 27 Nov 24 |
581.29999 +5.00 |
583.00 | 576.30 | 577.10 | 107 |
| 26 Nov 24 |
576.29999 +0.90 |
581.00 | 572.40 | 580.00 | 78 |
| 25 Nov 24 |
575.40002 +4.30 |
578.80 | 566.80 | 570.70 | 366 |
| 22 Nov 24 |
571.09998 -2.00 |
577.20 | 568.80 | 571.40 | 133 |
| 21 Nov 24 |
573.09998 +10.10 |
573.70 | 570.20 | 570.40 | 213 |
| 20 Nov 24 |
563.00000 +13.20 |
567.30 | 549.50 | 549.50 | 387 |
| 19 Nov 24 |
549.79999 -10.80 |
558.40 | 549.50 | 558.40 | 135 |
| 18 Nov 24 |
560.59998 -1.20 |
561.80 | 554.90 | 559.80 | 242 |
| 15 Nov 24 |
561.79999 -4.90 |
567.50 | 557.90 | 561.50 | 254 |
| 14 Nov 24 |
566.70001 -10.00 |
577.40 | 566.70 | 575.40 | 128 |
| 13 Nov 24 |
576.70001 -4.50 |
579.20 | 573.30 | 579.20 | 34 |
| 12 Nov 24 |
581.20001 -8.70 |
589.60 | 579.60 | 585.90 | 466 |
| 11 Nov 24 |
589.90002 +14.20 |
590.70 | 575.70 | 575.70 | 380 |
| 08 Nov 24 |
575.70001 +17.10 |
576.10 | 560.10 | 561.00 | 265 |
| 07 Nov 24 |
558.59998 +4.70 |
558.60 | 552.90 | 557.90 | 150 |
| 06 Nov 24 |
553.90002 +36.90 |
576.60 | 540.40 | 540.40 | 2,926 |
| 05 Nov 24 |
517.00000 +5.80 |
518.80 | 510.30 | 511.00 | 160 |
| 04 Nov 24 |
511.20001 -13.80 |
523.50 | 510.30 | 523.50 | 268 |
| 01 Nov 24 |
525.00000 +2.90 |
525.00 | 518.60 | 518.70 | 104 |
| 31 Oct 24 |
522.09998 +1.10 |
523.60 | 518.50 | 518.50 | 71 |
| 30 Oct 24 |
521.00000 +0.70 |
524.00 | 518.00 | 518.00 | 282 |
| 29 Oct 24 |
520.29999 -1.40 |
523.80 | 520.30 | 522.10 | 25 |
| 28 Oct 24 |
521.70001 -3.80 |
524.20 | 520.40 | 522.60 | 36 |
| 25 Oct 24 |
525.50000 +0.60 |
526.80 | 518.00 | 519.00 | 93 |
| 24 Oct 24 |
524.90002 -1.20 |
527.80 | 519.80 | 523.30 | 185 |
| 23 Oct 24 |
526.09998 -0.40 |
532.50 | 525.60 | 528.90 | 185 |
| 22 Oct 24 |
526.50000 -5.10 |
530.10 | 524.50 | 529.90 | 189 |
| 21 Oct 24 |
531.59998 +13.00 |
533.00 | 525.10 | 525.60 | 137 |
| 18 Oct 24 |
518.59998 -1.80 |
525.40 | 518.40 | 521.70 | 180 |
| 17 Oct 24 |
520.40002 -5.10 |
528.60 | 515.00 | 524.90 | 986 |
| 16 Oct 24 |
525.50000 +7.30 |
528.70 | 511.00 | 516.60 | 1,009 |
| 15 Oct 24 |
518.20001 -37.10 |
559.70 | 496.00 | 554.90 | 3,168 |
| 14 Oct 24 |
555.29999 +7.70 |
555.30 | 547.20 | 548.30 | 220 |
| 11 Oct 24 |
547.59998 +3.50 |
548.60 | 543.00 | 544.80 | 167 |
| 10 Oct 24 |
544.09998 +8.10 |
546.20 | 538.80 | 541.00 | 122 |
| 09 Oct 24 |
536.00000 +3.40 |
536.00 | 529.60 | 531.10 | 96 |
| 08 Oct 24 |
532.59998 -4.40 |
534.10 | 530.70 | 532.50 | 134 |
| 07 Oct 24 |
537.00000 -2.50 |
540.20 | 535.70 | 540.20 | 77 |
| 04 Oct 24 |
539.50000 +4.30 |
539.50 | 536.00 | 536.20 | 201 |
| 03 Oct 24 |
535.20001 -0.40 |
538.10 | 530.40 | 537.30 | 124 |
| 02 Oct 24 |
535.59998 +4.10 |
543.10 | 517.40 | 528.00 | 1,785 |
| 01 Oct 24 |
531.50000 +8.60 |
531.50 | 525.40 | 525.40 | 151 |
| 30 Sep 24 |
522.90002 -0.60 |
523.90 | 519.30 | 520.50 | 493 |
| 27 Sep 24 |
523.50000 +9.90 |
523.70 | 515.00 | 515.60 | 301 |
| 26 Sep 24 |
513.59998 -4.00 |
518.00 | 513.60 | 517.20 | 257 |
| 25 Sep 24 |
517.59998 +3.00 |
517.90 | 515.00 | 516.90 | 59 |
| 24 Sep 24 |
514.59998 -2.40 |
516.70 | 508.00 | 515.70 | 233 |
| 23 Sep 24 |
517.00000 +2.20 |
520.30 | 515.00 | 515.30 | 121 |
| 20 Sep 24 |
514.79999 -2.10 |
520.00 | 513.20 | 515.60 | 325 |
| 19 Sep 24 |
516.90002 -5.60 |
527.10 | 516.80 | 527.10 | 659 |
| 18 Sep 24 |
522.50000 -1.90 |
522.50 | 516.40 | 520.90 | 101 |
| 17 Sep 24 |
524.40002 -7.10 |
533.10 | 522.80 | 533.10 | 151 |
| 16 Sep 24 |
531.50000 +1.20 |
538.10 | 531.50 | 535.00 | 105 |
| 13 Sep 24 |
530.29999 -1.00 |
537.50 | 530.30 | 535.00 | 21 |
| 12 Sep 24 |
531.29999 +1.30 |
539.60 | 529.20 | 538.80 | 138 |
| 11 Sep 24 |
530.00000 -16.30 |
538.30 | 527.20 | 537.70 | 121 |
| 10 Sep 24 |
546.29999 +8.20 |
546.60 | 535.70 | 539.90 | 1,408 |
| 09 Sep 24 |
538.09998 +0.80 |
540.80 | 534.90 | 540.40 | 33 |
| 06 Sep 24 |
537.29999 +1.40 |
541.30 | 533.70 | 535.40 | 137 |
| 05 Sep 24 |
535.90002 -9.20 |
548.10 | 535.90 | 546.00 | 232 |
| 04 Sep 24 |
545.09998 +2.20 |
548.50 | 540.80 | 541.90 | 275 |
| 03 Sep 24 |
542.90002 +13.20 |
542.90 | 534.00 | 535.30 | 96 |
| 02 Sep 24 |
529.70001 -1.40 |
538.00 | 529.70 | 536.90 | 229 |
| 30 Aug 24 |
531.09998 -0.40 |
535.70 | 530.70 | 532.40 | 77 |
| 29 Aug 24 |
531.50000 +2.20 |
533.80 | 528.30 | 529.30 | 263 |
| 28 Aug 24 |
529.29999 +6.10 |
533.00 | 527.00 | 527.00 | 115 |
| 27 Aug 24 |
523.20001 -2.30 |
530.10 | 523.20 | 527.20 | 154 |
| 26 Aug 24 |
525.50000 +4.40 |
530.20 | 521.60 | 521.60 | 104 |
| 23 Aug 24 |
521.09998 +5.70 |
524.10 | 520.10 | 521.60 | 188 |
| 22 Aug 24 |
515.40002 -7.30 |
521.10 | 513.70 | 519.40 | 74 |
| 21 Aug 24 |
522.70001 -0.90 |
524.90 | 521.70 | 524.40 | 239 |
| 20 Aug 24 |
523.59998 -2.70 |
525.20 | 520.00 | 524.00 | 229 |
| 19 Aug 24 |
526.29999 +1.70 |
526.30 | 523.40 | 524.10 | 170 |
| 16 Aug 24 |
524.59998 -0.30 |
529.50 | 523.20 | 528.70 | 120 |
| 15 Aug 24 |
524.90002 -0.70 |
531.10 | 524.00 | 531.10 | 184 |
| 14 Aug 24 |
525.59998 +2.80 |
525.60 | 521.00 | 521.50 | 167 |
| 13 Aug 24 |
522.79999 +4.60 |
522.80 | 517.80 | 517.80 | 29 |
| 12 Aug 24 |
518.20001 +3.90 |
518.20 | 509.90 | 514.00 | 471 |
| 09 Aug 24 |
514.29999 -8.90 |
520.00 | 514.30 | 518.70 | 225 |
| 08 Aug 24 |
523.20001 +3.90 |
524.40 | 516.50 | 518.00 | 235 |
| 07 Aug 24 |
519.29999 -0.30 |
527.90 | 514.10 | 527.90 | 270 |
| 06 Aug 24 |
519.59998 -7.00 |
529.40 | 517.60 | 529.40 | 728 |
| 05 Aug 24 |
526.59998 -3.60 |
546.70 | 517.70 | 521.00 | 4,061 |
| 02 Aug 24 |
530.20001 +3.10 |
535.20 | 527.40 | 527.40 | 755 |
| 01 Aug 24 |
527.09998 -1.50 |
543.30 | 526.60 | 534.00 | 930 |
| 31 Jul 24 |
528.59998 -4.20 |
535.80 | 517.70 | 534.80 | 890 |
| 30 Jul 24 |
532.79999 +9.80 |
533.70 | 523.60 | 525.00 | 385 |
| 29 Jul 24 |
523.00000 -6.00 |
531.10 | 520.00 | 529.00 | 403 |
| 26 Jul 24 |
529.00000 +7.00 |
532.20 | 513.80 | 515.00 | 1,362 |
| 25 Jul 24 |
522.00000 +8.70 |
524.70 | 510.10 | 510.10 | 505 |
| 24 Jul 24 |
513.29999 +1.70 |
515.60 | 509.50 | 510.00 | 181 |
| 23 Jul 24 |
511.60001 -3.20 |
514.30 | 511.30 | 513.40 | 343 |
| 22 Jul 24 |
514.79999 -4.10 |
520.00 | 511.90 | 519.60 | 474 |
| 19 Jul 24 |
518.90002 +2.30 |
522.60 | 511.20 | 516.90 | 1,058 |
| 18 Jul 24 |
516.59998 -1.80 |
532.90 | 515.20 | 522.90 | 937 |
| 17 Jul 24 |
518.40002 +19.30 |
518.80 | 501.30 | 502.90 | 1,045 |
| 16 Jul 24 |
499.10001 +25.40 |
501.30 | 468.20 | 477.50 | 1,902 |
| 15 Jul 24 |
473.70001 +5.55 |
482.50 | 472.45 | 474.60 | 704 |
| 12 Jul 24 |
468.14999 +1.40 |
468.15 | 463.20 | 463.45 | 320 |
| 11 Jul 24 |
466.75000 +8.35 |
466.75 | 456.60 | 461.75 | 788 |
| 10 Jul 24 |
458.39999 +2.60 |
458.50 | 451.00 | 454.75 | 1,022 |
| 09 Jul 24 |
455.79999 +3.95 |
455.80 | 449.65 | 452.00 | 652 |
| 08 Jul 24 |
451.85001 +1.85 |
455.40 | 449.55 | 451.20 | 764 |
| 05 Jul 24 |
450.00000 -6.95 |
455.70 | 448.35 | 453.00 | 537 |
| 04 Jul 24 |
456.95001 +2.95 |
457.25 | 453.05 | 453.05 | 323 |
| 03 Jul 24 |
454.00000 -8.40 |
464.45 | 450.60 | 464.45 | 1,140 |
| 02 Jul 24 |
462.39999 -5.85 |
463.20 | 459.40 | 462.05 | 957 |
| 01 Jul 24 |
468.25000 +0.95 |
473.20 | 466.90 | 473.00 | 846 |
| 28 Jun 24 |
467.29999 +12.70 |
474.40 | 454.55 | 455.55 | 1,723 |
| 27 Jun 24 |
454.60001 +2.90 |
455.90 | 450.00 | 452.00 | 538 |
| 26 Jun 24 |
451.70001 -0.25 |
454.45 | 451.05 | 453.15 | 362 |
| 25 Jun 24 |
451.95001 -3.45 |
459.95 | 451.95 | 456.40 | 1,236 |
| 24 Jun 24 |
455.39999 +4.80 |
456.75 | 450.95 | 452.05 | 728 |
| 21 Jun 24 |
450.60001 +1.40 |
456.70 | 444.90 | 451.50 | 1,377 |
| 20 Jun 24 |
449.20001 +1.65 |
449.60 | 446.15 | 448.55 | 774 |
| 19 Jun 24 |
447.54999 -5.00 |
449.90 | 447.55 | 447.60 | 191 |
| 18 Jun 24 |
452.54999 -4.90 |
457.90 | 452.55 | 457.10 | 360 |
| 17 Jun 24 |
457.45001 -3.30 |
463.95 | 456.55 | 463.95 | 357 |
| 14 Jun 24 |
460.75000 +5.80 |
465.25 | 459.15 | 459.15 | 644 |
| 13 Jun 24 |
454.95001 +0.30 |
456.30 | 448.95 | 455.05 | 490 |
| 12 Jun 24 |
454.64999 -5.70 |
463.30 | 454.40 | 463.30 | 836 |
| 11 Jun 24 |
460.35001 +6.25 |
463.85 | 458.20 | 460.80 | 1,044 |
| 10 Jun 24 |
454.10001 -5.15 |
458.00 | 453.50 | 458.00 | 933 |
| 07 Jun 24 |
459.25000 -1.00 |
462.75 | 458.40 | 462.55 | 855 |
| 06 Jun 24 |
460.25000 -2.45 |
463.75 | 459.85 | 461.85 | 861 |
| 05 Jun 24 |
462.70001 +0.35 |
468.80 | 458.80 | 468.00 | 832 |
| 04 Jun 24 |
462.35001 +4.35 |
464.25 | 455.20 | 456.20 | 1,045 |
| 03 Jun 24 |
458.00000 +3.65 |
459.35 | 453.95 | 459.05 | 971 |
| 31 May 24 |
454.35001 +8.00 |
454.35 | 443.15 | 444.50 | 863 |
| 30 May 24 |
446.35001 +0.05 |
447.70 | 442.45 | 446.00 | 483 |
| 29 May 24 |
446.29999 -17.00 |
463.95 | 439.40 | 462.65 | 747 |
| 28 May 24 |
463.29999 -1.05 |
467.70 | 462.40 | 466.75 | 333 |
| 27 May 24 |
464.35001 -8.90 |
472.70 | 464.35 | 472.70 | 142 |
| 24 May 24 |
473.25000 -4.65 |
478.50 | 473.00 | 478.50 | 573 |
| 23 May 24 |
477.89999 -4.30 |
481.80 | 477.40 | 481.80 | 355 |
| 22 May 24 |
482.20001 +1.40 |
485.30 | 480.10 | 481.55 | 553 |
| 21 May 24 |
480.79999 +1.10 |
480.85 | 474.25 | 476.40 | 130 |
| 20 May 24 |
479.70001 -0.90 |
483.10 | 478.25 | 482.70 | 295 |
| 17 May 24 |
480.60001 -4.45 |
483.95 | 479.90 | 480.90 | 623 |
| 16 May 24 |
485.04999 +6.45 |
485.05 | 474.95 | 475.65 | 432 |
| 15 May 24 |
478.60001 +7.75 |
480.45 | 472.65 | 475.00 | 1,025 |
| 14 May 24 |
470.85001 -0.35 |
475.60 | 470.50 | 473.35 | 326 |
| 13 May 24 |
471.20001 -2.25 |
476.15 | 471.20 | 474.25 | 414 |
| 10 May 24 |
473.45001 +6.25 |
473.85 | 469.65 | 470.05 | 506 |
| 09 May 24 |
467.20001 +0.90 |
469.00 | 465.90 | 467.50 | 154 |
| 08 May 24 |
466.29999 +3.35 |
470.70 | 464.90 | 464.90 | 512 |
| 07 May 24 |
462.95001 +5.90 |
462.95 | 458.15 | 459.05 | 198 |
| 06 May 24 |
457.04999 +3.20 |
458.90 | 455.00 | 456.10 | 377 |
| 03 May 24 |
453.85001 -3.80 |
465.25 | 451.85 | 460.15 | 678 |
| 02 May 24 |
457.64999 +4.30 |
458.15 | 450.05 | 451.15 | 640 |
| 30 Apr 24 |
453.35001 -4.95 |
458.00 | 451.70 | 457.85 | 330 |
| 29 Apr 24 |
458.29999 -4.40 |
464.70 | 458.30 | 463.65 | 376 |
| 26 Apr 24 |
462.70001 +0.75 |
462.70 | 457.25 | 460.50 | 295 |
| 25 Apr 24 |
461.95001 +9.55 |
462.25 | 451.15 | 451.25 | 449 |
| 24 Apr 24 |
452.39999 -5.00 |
461.35 | 450.20 | 455.95 | 758 |
| 23 Apr 24 |
457.39999 -8.20 |
462.35 | 456.60 | 462.35 | 363 |
| 22 Apr 24 |
465.60001 -4.80 |
471.55 | 464.90 | 470.05 | 553 |
| 19 Apr 24 |
470.39999 +6.95 |
472.65 | 458.35 | 462.50 | 333 |
| 18 Apr 24 |
463.45001 +15.95 |
469.95 | 448.25 | 449.75 | 924 |
| 17 Apr 24 |
447.50000 +4.45 |
456.95 | 441.30 | 442.00 | 841 |
| 16 Apr 24 |
443.04999 +22.65 |
452.60 | 419.70 | 419.75 | 4,377 |
| 15 Apr 24 |
420.39999 +6.75 |
420.65 | 411.40 | 414.00 | 684 |
| 12 Apr 24 |
413.64999 -1.45 |
417.20 | 413.40 | 413.40 | 858 |
| 11 Apr 24 |
415.10001 -6.20 |
421.55 | 414.80 | 421.55 | 720 |
| 10 Apr 24 |
421.29999 +3.35 |
425.70 | 420.80 | 423.40 | 488 |
| 09 Apr 24 |
417.95001 -0.95 |
422.35 | 416.60 | 422.10 | 424 |
| 08 Apr 24 |
418.89999 -1.95 |
424.00 | 418.90 | 424.00 | 1,666 |
| 05 Apr 24 |
420.85001 -3.05 |
422.45 | 418.50 | 421.00 | 452 |
| 04 Apr 24 |
423.89999 -2.55 |
426.00 | 422.30 | 426.00 | 493 |
| 03 Apr 24 |
426.45001 +5.05 |
428.45 | 423.60 | 428.45 | 1,932 |
| 02 Apr 24 |
421.39999 -35.10 |
444.95 | 421.40 | 439.00 | 2,060 |
| 28 Mar 24 |
456.50000 +1.00 |
458.00 | 454.00 | 458.00 | 53 |
| 27 Mar 24 |
455.50000 +0.50 |
458.00 | 454.50 | 455.50 | 119 |
| 26 Mar 24 |
455.00000 +6.00 |
455.00 | 447.50 | 450.50 | 280 |
| 25 Mar 24 |
449.00000 -7.50 |
453.50 | 449.00 | 452.00 | 274 |
| 22 Mar 24 |
456.50000 +3.50 |
457.50 | 453.00 | 454.50 | 248 |
| 21 Mar 24 |
453.00000 +2.00 |
455.00 | 451.50 | 453.00 | 230 |
| 20 Mar 24 |
451.00000 -1.00 |
455.00 | 451.00 | 454.00 | 313 |
| 19 Mar 24 |
452.00000 +3.00 |
453.00 | 448.50 | 450.00 | 444 |
| 18 Mar 24 |
449.00000 -1.50 |
452.00 | 448.00 | 452.00 | 319 |
| 15 Mar 24 |
450.50000 +3.00 |
451.50 | 448.00 | 449.00 | 556 |
| 14 Mar 24 |
447.50000 -2.00 |
448.50 | 444.00 | 446.50 | 334 |
| 13 Mar 24 |
449.50000 +1.00 |
453.00 | 448.00 | 450.50 | 120 |
| 12 Mar 24 |
448.50000 +3.50 |
450.00 | 446.00 | 447.50 | 392 |
| 11 Mar 24 |
445.00000 +3.50 |
448.00 | 435.50 | 436.00 | 762 |
| 08 Mar 24 |
441.50000 +3.00 |
441.50 | 434.00 | 440.50 | 1,182 |
| 07 Mar 24 |
438.50000 +3.50 |
438.50 | 433.00 | 434.50 | 495 |
| 06 Mar 24 |
435.00000 -2.50 |
441.00 | 434.50 | 438.00 | 583 |
| 05 Mar 24 |
437.50000 -6.50 |
445.00 | 435.50 | 443.00 | 674 |
| 04 Mar 24 |
444.00000 -1.50 |
452.50 | 443.00 | 448.50 | 914 |
| 01 Mar 24 |
445.50000 -13.00 |
459.00 | 443.00 | 459.00 | 678 |
| 29 Feb 24 |
458.50000 +8.50 |
461.50 | 455.00 | 458.00 | 1,119 |
| 28 Feb 24 |
450.00000 -30.50 |
472.00 | 448.00 | 471.50 | 809 |
| 27 Feb 24 |
480.50000 -7.00 |
485.00 | 480.50 | 484.50 | 75 |
| 26 Feb 24 |
487.50000 +1.50 |
490.00 | 486.00 | 486.50 | 165 |
| 23 Feb 24 |
486.00000 +3.50 |
489.00 | 483.50 | 486.00 | 166 |
| 22 Feb 24 |
482.50000 +1.50 |
485.00 | 479.00 | 483.00 | 474 |
| 21 Feb 24 |
481.00000 -0.50 |
481.50 | 479.00 | 481.50 | 189 |
| 20 Feb 24 |
481.50000 -4.00 |
486.50 | 481.50 | 485.00 | 216 |
| 19 Feb 24 |
485.50000 +1.00 |
490.50 | 482.50 | 484.00 | 324 |
| 16 Feb 24 |
484.50000 +2.00 |
485.00 | 481.50 | 483.00 | 183 |
| 15 Feb 24 |
482.50000 +0.50 |
484.50 | 480.00 | 483.00 | 197 |
| 14 Feb 24 |
482.00000 -5.50 |
484.50 | 480.00 | 483.00 | 162 |
| 13 Feb 24 |
487.50000 +8.00 |
490.50 | 479.00 | 480.00 | 450 |
| 12 Feb 24 |
479.50000 -0.50 |
481.50 | 478.50 | 480.00 | 53 |
| 09 Feb 24 |
480.00000 -2.50 |
483.50 | 479.50 | 482.50 | 227 |
| 08 Feb 24 |
482.50000 +0.00 |
485.50 | 480.00 | 480.00 | 264 |
| 07 Feb 24 |
482.50000 +10.50 |
484.00 | 472.50 | 475.00 | 420 |
| 06 Feb 24 |
472.00000 +3.00 |
472.00 | 465.50 | 467.50 | 184 |
| 05 Feb 24 |
469.00000 -4.00 |
477.00 | 467.50 | 473.50 | 418 |
| 02 Feb 24 |
473.00000 +4.00 |
473.00 | 465.00 | 467.50 | 787 |
| 01 Feb 24 |
469.00000 -5.00 |
474.50 | 467.50 | 474.00 | 390 |
| 31 Jan 24 |
474.00000 +10.00 |
474.00 | 463.00 | 467.50 | 1,404 |
| 30 Jan 24 |
464.00000 -3.00 |
466.50 | 462.50 | 466.00 | 217 |
| 29 Jan 24 |
467.00000 +8.00 |
467.00 | 462.50 | 463.50 | 307 |
| 26 Jan 24 |
459.00000 +11.00 |
459.00 | 451.50 | 454.00 | 562 |
| 25 Jan 24 |
448.00000 -27.00 |
473.50 | 444.00 | 472.50 | 2,003 |
| 24 Jan 24 |
475.00000 -1.00 |
477.50 | 473.00 | 475.50 | 186 |
| 23 Jan 24 |
476.00000 +9.00 |
477.00 | 471.50 | 472.50 | 386 |
| 22 Jan 24 |
467.00000 -5.00 |
467.00 | 460.50 | 463.50 | 667 |
| 19 Jan 24 |
472.00000 +3.00 |
476.00 | 470.50 | 472.50 | 379 |
| 18 Jan 24 |
469.00000 -18.50 |
483.00 | 460.00 | 483.00 | 2,247 |
| 17 Jan 24 |
487.50000 +10.50 |
487.50 | 475.50 | 477.00 | 526 |
| 16 Jan 24 |
477.00000 -3.00 |
482.00 | 476.50 | 478.50 | 749 |
| 15 Jan 24 |
480.00000 +6.00 |
480.00 | 475.00 | 476.00 | 161 |
| 12 Jan 24 |
474.00000 -17.00 |
497.00 | 465.00 | 493.00 | 1,597 |
| 11 Jan 24 |
491.00000 -0.50 |
492.50 | 489.00 | 491.00 | 190 |
| 10 Jan 24 |
491.50000 +1.50 |
494.50 | 491.00 | 492.00 | 140 |
| 09 Jan 24 |
490.00000 +5.00 |
493.00 | 489.00 | 490.50 | 501 |
| 08 Jan 24 |
485.00000 -4.50 |
492.50 | 484.00 | 491.00 | 289 |
| 05 Jan 24 |
489.50000 -11.50 |
503.00 | 489.00 | 498.00 | 221 |
| 04 Jan 24 |
501.00000 +5.50 |
501.00 | 493.00 | 496.00 | 405 |
| 03 Jan 24 |
495.50000 +7.00 |
500.00 | 490.00 | 490.00 | 161 |
| 02 Jan 24 |
488.50000 +11.00 |
491.00 | 476.00 | 477.50 | 515 |
| 29 Dec 23 |
477.50000 +2.00 |
477.50 | 472.00 | 475.00 | 146 |
| 28 Dec 23 |
475.50000 +6.00 |
476.00 | 469.50 | 469.50 | 249 |
| 27 Dec 23 |
469.50000 -3.50 |
474.00 | 468.00 | 474.00 | 75 |
| 22 Dec 23 |
473.00000 +1.50 |
473.00 | 469.50 | 473.00 | 171 |
| 21 Dec 23 |
471.50000 -5.00 |
473.50 | 471.00 | 473.00 | 310 |
| 20 Dec 23 |
476.50000 -3.00 |
479.50 | 474.00 | 477.00 | 203 |
| 19 Dec 23 |
479.50000 -4.00 |
483.00 | 476.50 | 479.00 | 184 |
| 18 Dec 23 |
483.50000 +1.50 |
486.00 | 480.00 | 484.50 | 645 |
| 15 Dec 23 |
482.00000 -3.50 |
490.00 | 481.00 | 487.00 | 362 |
| 14 Dec 23 |
485.50000 -20.50 |
504.00 | 485.50 | 501.00 | 201 |
| 13 Dec 23 |
506.00000 +1.00 |
508.00 | 503.00 | 504.00 | 152 |
| 12 Dec 23 |
505.00000 +0.00 |
506.00 | 504.00 | 505.00 | 92 |
| 11 Dec 23 |
505.00000 -3.00 |
512.00 | 505.00 | 511.00 | 275 |
| 08 Dec 23 |
508.00000 +3.00 |
511.00 | 505.00 | 509.00 | 325 |
| 07 Dec 23 |
505.00000 -3.00 |
512.00 | 505.00 | 511.00 | 110 |
| 06 Dec 23 |
508.00000 -1.00 |
513.00 | 507.00 | 508.00 | 276 |
| 05 Dec 23 |
509.00000 +4.00 |
509.00 | 505.00 | 507.00 | 115 |
| 04 Dec 23 |
505.00000 -2.00 |
507.00 | 501.00 | 505.00 | 378 |
| 01 Dec 23 |
507.00000 +3.00 |
511.00 | 503.00 | 507.00 | 306 |
| 30 Nov 23 |
504.00000 +13.50 |
504.00 | 488.50 | 491.50 | 248 |
| 29 Nov 23 |
490.50000 -5.00 |
496.00 | 484.00 | 492.50 | 493 |
| 28 Nov 23 |
495.50000 -3.00 |
498.50 | 493.00 | 498.00 | 80 |
| 27 Nov 23 |
498.50000 -1.50 |
500.00 | 498.50 | 500.00 | 2 |
| 24 Nov 23 |
500.00000 -2.00 |
500.00 | 498.00 | 498.00 | 80 |
| 23 Nov 23 |
502.00000 +3.00 |
502.00 | 496.00 | 496.00 | 69 |
| 22 Nov 23 |
499.00000 +6.50 |
501.00 | 495.00 | 497.00 | 261 |
| 21 Nov 23 |
492.50000 +4.00 |
492.50 | 486.50 | 488.00 | 365 |
| 20 Nov 23 |
488.50000 -5.00 |
492.50 | 486.50 | 492.00 | 184 |
| 17 Nov 23 |
493.50000 -4.50 |
500.00 | 486.50 | 497.50 | 813 |
| 16 Nov 23 |
498.00000 +5.00 |
499.00 | 495.00 | 498.00 | 171 |
| 15 Nov 23 |
493.00000 -6.50 |
500.00 | 493.00 | 498.00 | 338 |
| 14 Nov 23 |
499.50000 -7.50 |
506.00 | 496.50 | 506.00 | 112 |
| 13 Nov 23 |
507.00000 +1.00 |
508.00 | 505.00 | 506.00 | 104 |
| 10 Nov 23 |
506.00000 +2.00 |
506.00 | 503.00 | 505.00 | 98 |
| 09 Nov 23 |
504.00000 +2.00 |
506.00 | 498.50 | 501.00 | 440 |
| 08 Nov 23 |
502.00000 -2.00 |
507.00 | 502.00 | 505.00 | 158 |
| 07 Nov 23 |
504.00000 +6.50 |
504.00 | 496.50 | 499.00 | 331 |
| 06 Nov 23 |
497.50000 +1.00 |
497.50 | 494.00 | 495.50 | 368 |
| 03 Nov 23 |
496.50000 -6.50 |
507.00 | 494.00 | 507.00 | 92 |
| 02 Nov 23 |
503.00000 -4.00 |
505.00 | 495.00 | 501.00 | 333 |
| 01 Nov 23 |
507.00000 +0.00 |
509.00 | 501.00 | 509.00 | 331 |
| 31 Oct 23 |
507.00000 +10.00 |
507.00 | 496.50 | 501.00 | 460 |
| 30 Oct 23 |
497.00000 +4.50 |
499.00 | 494.00 | 497.50 | 94 |
| 27 Oct 23 |
492.50000 -9.50 |
502.00 | 492.50 | 500.00 | 222 |
| 26 Oct 23 |
502.00000 +0.00 |
502.00 | 499.00 | 502.00 | 9 |
| 25 Oct 23 |
502.00000 +2.50 |
502.00 | 492.00 | 497.50 | 102 |
| 24 Oct 23 |
499.50000 +7.00 |
499.50 | 487.50 | 489.50 | 231 |
| 23 Oct 23 |
492.50000 -7.00 |
499.00 | 492.50 | 499.00 | 273 |
| 20 Oct 23 |
499.50000 -2.50 |
503.00 | 497.50 | 500.00 | 370 |
| 19 Oct 23 |
502.00000 -10.00 |
512.00 | 501.00 | 507.00 | 102 |
| 18 Oct 23 |
512.00000 +1.00 |
513.00 | 508.00 | 508.00 | 112 |
| 17 Oct 23 |
511.00000 -2.00 |
514.00 | 508.00 | 514.00 | 582 |
| 16 Oct 23 |
513.00000 +4.00 |
518.00 | 510.00 | 516.00 | 595 |
| 13 Oct 23 |
509.00000 +10.00 |
514.00 | 498.50 | 499.50 | 352 |
| 12 Oct 23 |
499.00000 +6.00 |
499.00 | 493.50 | 494.00 | 274 |
| 11 Oct 23 |
493.00000 -1.50 |
495.00 | 490.00 | 494.50 | 650 |
| 10 Oct 23 |
494.50000 -5.00 |
499.50 | 494.50 | 499.50 | 212 |
| 09 Oct 23 |
499.50000 +3.50 |
499.50 | 495.50 | 495.50 | 202 |
| 06 Oct 23 |
496.00000 +8.00 |
496.00 | 487.00 | 488.00 | 272 |
| 05 Oct 23 |
488.00000 +4.50 |
490.50 | 483.00 | 485.50 | 162 |
| 04 Oct 23 |
483.50000 -5.50 |
487.50 | 483.50 | 487.50 | 350 |
| 03 Oct 23 |
489.00000 +2.50 |
492.00 | 487.50 | 492.00 | 143 |
| 02 Oct 23 |
486.50000 +7.00 |
486.50 | 478.00 | 478.50 | 383 |
| 29 Sep 23 |
479.50000 -4.50 |
483.00 | 478.00 | 482.50 | 287 |
| 28 Sep 23 |
484.00000 +7.50 |
486.50 | 476.50 | 479.00 | 49 |
| 27 Sep 23 |
476.50000 -1.00 |
481.50 | 476.50 | 479.50 | 124 |
| 26 Sep 23 |
477.50000 -4.00 |
482.00 | 477.50 | 481.50 | 146 |
| 25 Sep 23 |
481.50000 +5.50 |
481.50 | 474.50 | 476.50 | 168 |
| 22 Sep 23 |
476.00000 +5.50 |
476.00 | 469.00 | 470.00 | 425 |
| 21 Sep 23 |
470.50000 +17.50 |
472.00 | 459.00 | 460.50 | 363 |
| 20 Sep 23 |
453.00000 +5.00 |
453.00 | 448.00 | 449.50 | 162 |
| 19 Sep 23 |
448.00000 -6.50 |
457.00 | 447.00 | 457.00 | 97 |
| 18 Sep 23 |
454.50000 -1.50 |
457.00 | 454.50 | 455.50 | 79 |
| 15 Sep 23 |
456.00000 +6.00 |
457.00 | 454.00 | 455.00 | 243 |
| 14 Sep 23 |
450.00000 +1.50 |
453.50 | 446.50 | 446.50 | 149 |
| 13 Sep 23 |
448.50000 -0.50 |
450.00 | 444.50 | 446.50 | 101 |
| 12 Sep 23 |
449.00000 +1.00 |
449.00 | 442.00 | 446.00 | 205 |
| 11 Sep 23 |
448.00000 -1.50 |
450.00 | 447.50 | 449.50 | 180 |
| 08 Sep 23 |
449.50000 -5.00 |
452.50 | 446.00 | 452.50 | 199 |
| 07 Sep 23 |
454.50000 +5.50 |
454.50 | 446.50 | 446.50 | 98 |
| 06 Sep 23 |
449.00000 -0.50 |
452.00 | 445.00 | 447.50 | 181 |
| 05 Sep 23 |
449.50000 +8.00 |
450.00 | 441.50 | 443.50 | 533 |
| 04 Sep 23 |
441.50000 +0.50 |
443.50 | 437.00 | 441.50 | 251 |
| 01 Sep 23 |
441.00000 -9.00 |
442.00 | 438.50 | 440.50 | 136 |
| 31 Aug 23 |
450.00000 -2.50 |
455.50 | 450.00 | 455.00 | 185 |
| 30 Aug 23 |
452.50000 +1.00 |
455.50 | 451.00 | 452.50 | 192 |
| 29 Aug 23 |
451.50000 -4.00 |
455.50 | 451.00 | 455.00 | 94 |
| 28 Aug 23 |
455.50000 +1.00 |
455.50 | 450.50 | 453.00 | 56 |
| 25 Aug 23 |
454.50000 +1.50 |
454.50 | 453.00 | 453.00 | 27 |
| 24 Aug 23 |
453.00000 +1.50 |
456.00 | 450.50 | 450.50 | 55 |
| 23 Aug 23 |
451.50000 -3.50 |
458.50 | 451.50 | 458.00 | 75 |
| 22 Aug 23 |
455.00000 -3.00 |
455.50 | 455.00 | 455.00 | 28 |
| 21 Aug 23 |
458.00000 -0.50 |
458.00 | 456.50 | 457.00 | 99 |
| 18 Aug 23 |
458.50000 +10.00 |
458.50 | 453.00 | 453.00 | 104 |
| 17 Aug 23 |
448.50000 -17.00 |
464.50 | 447.00 | 462.00 | 411 |
| 16 Aug 23 |
465.50000 -1.00 |
467.00 | 464.50 | 467.00 | 63 |
| 15 Aug 23 |
466.50000 -3.00 |
468.00 | 462.00 | 468.00 | 82 |
| 14 Aug 23 |
469.50000 +5.50 |
471.00 | 464.50 | 466.50 | 97 |
| 11 Aug 23 |
464.00000 +2.00 |
465.00 | 456.00 | 457.00 | 283 |
| 10 Aug 23 |
462.00000 +4.50 |
464.00 | 456.50 | 457.50 | 268 |
| 09 Aug 23 |
457.50000 -1.50 |
462.00 | 457.50 | 460.50 | 100 |
| 08 Aug 23 |
459.00000 -7.00 |
466.00 | 458.00 | 466.00 | 353 |
| 07 Aug 23 |
466.00000 +7.00 |
466.00 | 457.50 | 459.00 | 71 |
| 04 Aug 23 |
459.00000 -2.00 |
461.50 | 458.00 | 460.00 | 113 |
| 03 Aug 23 |
461.00000 -3.00 |
463.00 | 459.00 | 460.50 | 97 |
| 02 Aug 23 |
464.00000 +5.00 |
466.00 | 455.50 | 456.00 | 545 |
| 01 Aug 23 |
459.00000 +1.50 |
464.50 | 459.00 | 461.00 | 186 |
| 31 Jul 23 |
457.50000 +0.50 |
458.50 | 454.00 | 458.00 | 378 |
| 28 Jul 23 |
457.00000 -2.00 |
463.00 | 455.50 | 459.50 | 2,982 |
| 27 Jul 23 |
459.00000 -5.50 |
463.00 | 454.00 | 455.00 | 575 |
| 26 Jul 23 |
464.50000 +1.50 |
465.00 | 460.50 | 462.00 | 3,423 |
| 25 Jul 23 |
463.00000 +4.50 |
464.50 | 459.50 | 459.50 | 450 |
| 24 Jul 23 |
458.50000 +0.50 |
459.00 | 454.00 | 454.00 | 606 |
| 21 Jul 23 |
458.00000 +3.00 |
458.00 | 452.00 | 452.00 | 148 |
| 20 Jul 23 |
455.00000 +3.00 |
456.50 | 448.00 | 450.00 | 1,293 |
| 19 Jul 23 |
452.00000 +5.00 |
459.00 | 445.50 | 446.50 | 1,050 |
| 18 Jul 23 |
447.00000 +20.00 |
447.50 | 430.00 | 432.00 | 19,064 |
| 17 Jul 23 |
427.00000 +0.50 |
430.50 | 425.50 | 427.50 | 284 |
| 14 Jul 23 |
426.50000 +23.50 |
426.50 | 400.00 | 402.50 | 1,876 |
| 13 Jul 23 |
403.00000 -8.50 |
408.00 | 402.50 | 406.50 | 632 |
| 12 Jul 23 |
411.50000 -9.00 |
421.50 | 410.50 | 419.50 | 500 |
| 11 Jul 23 |
420.50000 -0.50 |
424.00 | 419.00 | 420.00 | 149 |
| 10 Jul 23 |
421.00000 -3.00 |
423.00 | 418.00 | 421.50 | 202 |
| 07 Jul 23 |
424.00000 -7.00 |
431.50 | 423.50 | 431.50 | 179 |
| 06 Jul 23 |
431.00000 -4.50 |
435.50 | 430.50 | 433.50 | 95 |
| 05 Jul 23 |
435.50000 -3.50 |
439.50 | 435.50 | 437.00 | 130 |
| 04 Jul 23 |
439.00000 +0.50 |
443.50 | 436.00 | 440.50 | 62 |
| 03 Jul 23 |
438.50000 -0.50 |
442.00 | 436.50 | 442.00 | 59 |
| 30 Jun 23 |
439.00000 +0.50 |
440.50 | 435.50 | 436.50 | 252 |
| 29 Jun 23 |
438.50000 +0.00 |
438.50 | 434.00 | 436.00 | 178 |
| 28 Jun 23 |
438.50000 +2.00 |
442.00 | 437.00 | 440.50 | 69 |
| 27 Jun 23 |
436.50000 -1.00 |
439.50 | 436.00 | 437.00 | 209 |
| 26 Jun 23 |
437.50000 -3.50 |
439.00 | 435.50 | 438.00 | 68 |
| 23 Jun 23 |
441.00000 +3.00 |
441.00 | 437.00 | 438.00 | 550 |
| 22 Jun 23 |
438.00000 +2.00 |
439.50 | 433.00 | 433.50 | 434 |
| 21 Jun 23 |
436.00000 +11.50 |
437.00 | 428.00 | 430.00 | 362 |
| 20 Jun 23 |
424.50000 +3.00 |
425.00 | 418.00 | 421.50 | 228 |
| 19 Jun 23 |
421.50000 -2.00 |
422.00 | 419.00 | 420.00 | 517 |
| 16 Jun 23 |
423.50000 -8.00 |
429.00 | 423.00 | 424.50 | 454 |
| 15 Jun 23 |
431.50000 +11.00 |
432.50 | 424.50 | 425.50 | 1,874 |
| 14 Jun 23 |
420.50000 -33.00 |
439.50 | 415.00 | 439.50 | 3,644 |
| 13 Jun 23 |
453.50000 -4.50 |
458.00 | 453.00 | 454.00 | 181 |
| 12 Jun 23 |
458.00000 -4.00 |
461.00 | 455.00 | 461.00 | 200 |
| 09 Jun 23 |
462.00000 +7.00 |
462.00 | 451.00 | 451.00 | 237 |
| 08 Jun 23 |
455.00000 +1.50 |
455.00 | 450.00 | 451.50 | 55 |
| 07 Jun 23 |
453.50000 -2.00 |
459.00 | 453.00 | 458.00 | 515 |
| 06 Jun 23 |
455.50000 -13.00 |
468.50 | 455.50 | 464.00 | 434 |
| 05 Jun 23 |
468.50000 +3.00 |
469.50 | 466.50 | 469.00 | 266 |
| 02 Jun 23 |
465.50000 +3.50 |
466.50 | 456.50 | 461.00 | 406 |
| 01 Jun 23 |
462.00000 +9.00 |
462.00 | 454.50 | 456.50 | 254 |
| 31 May 23 |
453.00000 +5.50 |
453.00 | 445.50 | 449.50 | 162 |
| 30 May 23 |
447.50000 -5.00 |
453.00 | 445.00 | 449.00 | 275 |
| 29 May 23 |
452.50000 +1.00 |
452.50 | 450.00 | 450.00 | 14 |
| 26 May 23 |
451.50000 +6.50 |
453.50 | 444.50 | 444.50 | 225 |
| 25 May 23 |
445.00000 -3.00 |
449.00 | 445.00 | 447.50 | 196 |
| 24 May 23 |
448.00000 +3.00 |
448.00 | 443.00 | 445.50 | 332 |
| 23 May 23 |
445.00000 -1.50 |
445.50 | 439.00 | 444.00 | 176 |
| 22 May 23 |
446.50000 +2.00 |
446.50 | 440.00 | 440.00 | 291 |
| 19 May 23 |
444.50000 +0.50 |
450.00 | 441.50 | 445.00 | 313 |
| 18 May 23 |
444.00000 +2.00 |
450.00 | 444.00 | 448.50 | 58 |
| 17 May 23 |
442.00000 -1.50 |
445.00 | 441.50 | 441.50 | 250 |
| 16 May 23 |
443.50000 -2.50 |
447.50 | 443.50 | 447.50 | 197 |
| 15 May 23 |
446.00000 -5.00 |
455.50 | 445.50 | 455.50 | 236 |
| 12 May 23 |
451.00000 +2.50 |
452.00 | 445.50 | 447.50 | 263 |
| 11 May 23 |
448.50000 +1.50 |
449.00 | 446.50 | 449.00 | 193 |
| 10 May 23 |
447.00000 -3.00 |
450.00 | 445.00 | 450.00 | 99 |
| 09 May 23 |
450.00000 +2.50 |
452.00 | 446.00 | 449.50 | 207 |
| 08 May 23 |
447.50000 -2.50 |
449.50 | 445.00 | 449.50 | 231 |
| 05 May 23 |
450.00000 +11.00 |
454.00 | 442.00 | 442.50 | 220 |
| 04 May 23 |
439.00000 -6.50 |
444.50 | 439.00 | 442.50 | 84 |
| 03 May 23 |
445.50000 -1.00 |
449.00 | 443.00 | 446.00 | 309 |
| 02 May 23 |
446.50000 +0.50 |
453.50 | 446.50 | 453.50 | 178 |
| 28 Apr 23 |
446.00000 +2.50 |
449.00 | 442.50 | 446.00 | 265 |
| 27 Apr 23 |
443.50000 +7.50 |
444.50 | 435.00 | 437.00 | 423 |
| 26 Apr 23 |
436.00000 -14.50 |
448.50 | 436.00 | 448.50 | 485 |
| 25 Apr 23 |
450.50000 +10.50 |
453.50 | 441.50 | 443.00 | 280 |
| 24 Apr 23 |
440.00000 -0.50 |
443.00 | 437.50 | 442.00 | 225 |
| 21 Apr 23 |
440.50000 -3.00 |
447.50 | 440.00 | 446.50 | 583 |
| 20 Apr 23 |
443.50000 -5.50 |
444.50 | 432.00 | 441.00 | 561 |
| 19 Apr 23 |
449.00000 -9.50 |
462.00 | 449.00 | 462.00 | 188 |
| 18 Apr 23 |
458.50000 -5.00 |
465.00 | 457.00 | 465.00 | 162 |
| 17 Apr 23 |
463.50000 -3.50 |
469.50 | 462.00 | 469.50 | 133 |
| 14 Apr 23 |
467.00000 -10.50 |
485.00 | 466.00 | 476.00 | 768 |
| 13 Apr 23 |
477.50000 +1.00 |
480.00 | 472.00 | 476.50 | 113 |
| 12 Apr 23 |
476.50000 -0.50 |
479.50 | 474.00 | 475.50 | 131 |
| 11 Apr 23 |
477.00000 +10.50 |
477.00 | 471.00 | 473.50 | 138 |
| 06 Apr 23 |
466.50000 +2.00 |
469.50 | 465.50 | 465.50 | 83 |
| 05 Apr 23 |
464.50000 +14.00 |
465.50 | 453.00 | 453.00 | 380 |
| 04 Apr 23 |
450.50000 +1.00 |
456.50 | 450.50 | 453.50 | 325 |
| 03 Apr 23 |
449.50000 +12.20 |
453.00 | 446.00 | 449.00 | 418 |
| 31 Mar 23 |
437.29999 +12.20 |
437.30 | 430.00 | 430.00 | 165 |
| 30 Mar 23 |
425.10001 -5.90 |
431.20 | 425.10 | 429.00 | 388 |
| 29 Mar 23 |
431.00000 -14.00 |
441.00 | 430.55 | 441.00 | 405 |
| 28 Mar 23 |
445.00000 +0.20 |
447.90 | 444.65 | 447.90 | 173 |
| 27 Mar 23 |
444.79999 +4.00 |
450.10 | 442.05 | 445.80 | 157 |
| 24 Mar 23 |
440.79999 +1.50 |
440.80 | 433.50 | 435.25 | 229 |
| 23 Mar 23 |
439.29999 -8.50 |
439.70 | 437.00 | 438.00 | 656 |
| 22 Mar 23 |
447.79999 +3.75 |
448.65 | 443.55 | 443.55 | 191 |
| 21 Mar 23 |
444.04999 -1.75 |
447.55 | 440.00 | 440.00 | 179 |
| 20 Mar 23 |
445.79999 +6.20 |
445.80 | 436.50 | 439.65 | 363 |
| 17 Mar 23 |
439.60001 -2.00 |
446.35 | 439.50 | 446.35 | 546 |
| 16 Mar 23 |
441.60001 +1.70 |
441.60 | 436.40 | 438.35 | 90 |
| 15 Mar 23 |
439.89999 +8.35 |
441.85 | 430.95 | 432.05 | 444 |
| 14 Mar 23 |
431.54999 -2.15 |
437.25 | 431.45 | 434.55 | 92 |
| 13 Mar 23 |
433.70001 -4.85 |
436.45 | 427.00 | 430.00 | 629 |
| 10 Mar 23 |
438.54999 -4.85 |
438.60 | 431.10 | 431.10 | 26 |
| 09 Mar 23 |
443.39999 -1.25 |
446.60 | 443.05 | 444.20 | 123 |
| 08 Mar 23 |
444.64999 -6.85 |
452.00 | 444.20 | 452.00 | 208 |
| 07 Mar 23 |
451.50000 +0.75 |
453.55 | 442.35 | 447.60 | 335 |
| 06 Mar 23 |
450.75000 +2.60 |
451.80 | 447.40 | 451.80 | 158 |
| 03 Mar 23 |
448.14999 -1.15 |
452.10 | 448.15 | 449.70 | 166 |
| 02 Mar 23 |
449.29999 +3.95 |
450.25 | 444.35 | 450.25 | 240 |
| 01 Mar 23 |
445.35001 -3.00 |
450.15 | 443.65 | 450.15 | 241 |
| 28 Feb 23 |
448.35001 -9.45 |
456.00 | 448.35 | 454.30 | 148 |
| 27 Feb 23 |
457.79999 -5.05 |
463.60 | 457.80 | 463.60 | 176 |
| 24 Feb 23 |
462.85001 +2.25 |
466.40 | 459.85 | 462.30 | 81 |
| 23 Feb 23 |
460.60001 -0.65 |
466.20 | 458.95 | 466.20 | 96 |
| 22 Feb 23 |
461.25000 -2.55 |
462.55 | 459.85 | 462.55 | 29 |
| 21 Feb 23 |
463.79999 -1.20 |
469.50 | 460.05 | 465.80 | 400 |
| 20 Feb 23 |
465.00000 +1.55 |
468.20 | 465.00 | 467.95 | 240 |
| 17 Feb 23 |
463.45001 +3.50 |
464.20 | 456.65 | 456.95 | 281 |
| 16 Feb 23 |
459.95001 +0.75 |
461.80 | 457.40 | 458.90 | 192 |
| 15 Feb 23 |
459.20001 +2.00 |
460.75 | 457.40 | 457.95 | 213 |
| 14 Feb 23 |
457.20001 -2.80 |
462.90 | 457.00 | 460.00 | 213 |
| 13 Feb 23 |
460.00000 -1.40 |
465.25 | 460.00 | 465.00 | 401 |
| 10 Feb 23 |
461.39999 +8.05 |
461.40 | 452.05 | 454.20 | 198 |
| 09 Feb 23 |
453.35001 +6.90 |
458.70 | 447.90 | 452.40 | 728 |
| 08 Feb 23 |
446.45001 +5.05 |
448.25 | 438.25 | 444.70 | 298 |
| 07 Feb 23 |
441.39999 +0.50 |
446.25 | 439.30 | 445.00 | 1,101 |
| 06 Feb 23 |
440.89999 +0.35 |
442.10 | 435.00 | 439.70 | 873 |
| 03 Feb 23 |
440.54999 +10.65 |
440.85 | 431.95 | 433.80 | 1,377 |
| 02 Feb 23 |
429.89999 -27.15 |
449.40 | 426.15 | 446.95 | 1,359 |
| 01 Feb 23 |
457.04999 +2.05 |
461.55 | 456.30 | 457.45 | 366 |
| 31 Jan 23 |
455.00000 +3.00 |
460.40 | 444.75 | 450.00 | 1,090 |
| 30 Jan 23 |
452.00000 +4.60 |
453.30 | 442.30 | 446.05 | 186 |
| 27 Jan 23 |
447.39999 -5.80 |
454.10 | 447.40 | 453.95 | 269 |
| 26 Jan 23 |
453.20001 +4.95 |
453.65 | 451.35 | 452.00 | 371 |
| 25 Jan 23 |
448.25000 +2.25 |
453.55 | 447.35 | 453.55 | 86 |
| 24 Jan 23 |
446.00000 -3.35 |
450.00 | 445.40 | 447.55 | 150 |
| 23 Jan 23 |
449.35001 +2.65 |
450.00 | 444.30 | 447.45 | 463 |
| 20 Jan 23 |
446.70001 -2.15 |
450.15 | 441.75 | 446.00 | 289 |
| 19 Jan 23 |
448.85001 +5.20 |
449.55 | 436.85 | 440.00 | 562 |
| 18 Jan 23 |
443.64999 -9.80 |
450.55 | 442.65 | 450.10 | 500 |
| 17 Jan 23 |
453.45001 -0.55 |
454.50 | 446.00 | 454.50 | 1,072 |
| 16 Jan 23 |
454.00000 -13.90 |
455.70 | 450.50 | 450.90 | 776 |
| 13 Jan 23 |
467.89999 +12.45 |
470.15 | 449.25 | 458.85 | 2,853 |
| 12 Jan 23 |
455.45001 -3.55 |
462.00 | 453.10 | 462.00 | 168 |
| 11 Jan 23 |
459.00000 +7.10 |
459.85 | 450.00 | 451.00 | 848 |
| 10 Jan 23 |
451.89999 -7.80 |
457.80 | 451.90 | 457.80 | 590 |
| 09 Jan 23 |
459.70001 -0.70 |
464.50 | 455.15 | 460.75 | 470 |
| 06 Jan 23 |
460.39999 -6.80 |
467.35 | 460.40 | 467.35 | 182 |
| 05 Jan 23 |
467.20001 -12.30 |
477.85 | 466.20 | 472.20 | 741 |
| 04 Jan 23 |
479.50000 -8.95 |
489.95 | 477.90 | 486.40 | 212 |
| 03 Jan 23 |
488.45001 -3.80 |
507.60 | 487.75 | 504.00 | 461 |
| 02 Jan 23 |
492.25000 -2.90 |
500.00 | 492.25 | 498.30 | 370 |
| 30 Dec 22 |
495.14999 -2.40 |
496.35 | 493.55 | 496.30 | 61 |
| 29 Dec 22 |
497.54999 -5.45 |
499.95 | 494.30 | 499.95 | 237 |
| 28 Dec 22 |
503.00000 +1.60 |
505.00 | 499.05 | 499.05 | 363 |
| 27 Dec 22 |
501.39999 +4.10 |
502.60 | 497.10 | 498.70 | 347 |
| 23 Dec 22 |
497.29999 +0.45 |
498.90 | 494.20 | 498.00 | 258 |
| 22 Dec 22 |
496.85001 -0.40 |
497.45 | 493.95 | 494.45 | 300 |
| 21 Dec 22 |
497.25000 +7.25 |
497.25 | 489.00 | 494.00 | 235 |
| 20 Dec 22 |
490.00000 -4.35 |
495.05 | 490.00 | 490.25 | 283 |
| 19 Dec 22 |
494.35001 +4.65 |
495.60 | 490.60 | 490.90 | 429 |
| 16 Dec 22 |
489.70001 -7.70 |
496.80 | 486.85 | 496.00 | 309 |
| 15 Dec 22 |
497.39999 -12.10 |
506.30 | 496.15 | 506.30 | 232 |
| 14 Dec 22 |
509.50000 +3.70 |
509.50 | 505.10 | 509.10 | 28 |
| 13 Dec 22 |
505.79999 -9.40 |
520.50 | 503.00 | 516.60 | 343 |
| 12 Dec 22 |
515.20001 -2.50 |
516.00 | 511.10 | 515.10 | 144 |
| 09 Dec 22 |
517.70001 -3.30 |
522.60 | 517.70 | 522.60 | 78 |
| 08 Dec 22 |
521.00000 +4.50 |
521.00 | 513.70 | 513.70 | 54 |
| 07 Dec 22 |
516.50000 +7.00 |
516.50 | 510.00 | 510.80 | 178 |
| 06 Dec 22 |
509.50000 -3.90 |
512.80 | 509.00 | 509.00 | 132 |
| 05 Dec 22 |
513.40002 +3.70 |
513.40 | 500.70 | 510.60 | 390 |
| 02 Dec 22 |
509.70001 -3.70 |
512.00 | 509.50 | 511.60 | 644 |
| 01 Dec 22 |
513.40002 -0.10 |
528.90 | 512.00 | 528.90 | 440 |
| 30 Nov 22 |
513.50000 +6.80 |
513.50 | 507.10 | 510.00 | 147 |
| 29 Nov 22 |
506.70001 -8.90 |
515.60 | 506.70 | 515.60 | 807 |
| 28 Nov 22 |
515.59998 -3.60 |
519.20 | 510.40 | 519.20 | 548 |
| 25 Nov 22 |
519.20001 +6.50 |
520.00 | 507.00 | 507.00 | 123 |
| 24 Nov 22 |
512.70001 +7.10 |
512.70 | 506.00 | 512.00 | 20 |
| 23 Nov 22 |
505.60001 -3.20 |
510.70 | 505.60 | 508.00 | 225 |
| 22 Nov 22 |
508.79999 -0.20 |
510.50 | 504.50 | 505.80 | 173 |
| 21 Nov 22 |
509.00000 -3.20 |
523.90 | 509.00 | 522.10 | 200 |
| 18 Nov 22 |
512.20001 +5.70 |
512.20 | 496.00 | 500.20 | 554 |
| 17 Nov 22 |
506.50000 +13.70 |
506.50 | 488.05 | 496.95 | 812 |
| 16 Nov 22 |
492.79999 +2.75 |
495.00 | 483.05 | 490.85 | 391 |
| 15 Nov 22 |
490.04999 -14.05 |
499.95 | 489.60 | 498.95 | 543 |
| 14 Nov 22 |
504.10001 +5.75 |
513.60 | 503.40 | 504.50 | 859 |
| 11 Nov 22 |
498.35001 -39.85 |
536.60 | 495.55 | 536.00 | 1,208 |
| 10 Nov 22 |
538.20001 -10.50 |
545.30 | 529.80 | 543.00 | 207 |
| 09 Nov 22 |
548.70001 +0.50 |
553.00 | 548.60 | 552.70 | 96 |
| 08 Nov 22 |
548.20001 +4.90 |
548.20 | 542.90 | 547.70 | 46 |
| 07 Nov 22 |
543.29999 +2.80 |
544.00 | 536.00 | 543.90 | 833 |
| 04 Nov 22 |
540.50000 -18.40 |
562.60 | 540.50 | 561.40 | 322 |
| 03 Nov 22 |
558.90002 +2.30 |
560.30 | 554.20 | 558.80 | 119 |
| 02 Nov 22 |
556.59998 +3.50 |
556.60 | 550.00 | 553.50 | 153 |
| 01 Nov 22 |
553.09998 -8.80 |
568.90 | 551.30 | 565.90 | 221 |
| 31 Oct 22 |
561.90002 +9.50 |
564.20 | 547.20 | 556.00 | 884 |
| 28 Oct 22 |
552.40002 +10.50 |
553.90 | 541.50 | 552.00 | 147 |
| 27 Oct 22 |
541.90002 +0.20 |
544.00 | 538.80 | 538.80 | 72 |
| 26 Oct 22 |
541.70001 +1.70 |
544.20 | 536.10 | 540.80 | 2,045 |
| 25 Oct 22 |
540.00000 -9.60 |
556.10 | 540.00 | 553.20 | 224 |
| 24 Oct 22 |
549.59998 +9.80 |
553.10 | 540.00 | 542.90 | 217 |
| 21 Oct 22 |
539.79999 +2.30 |
542.10 | 528.30 | 530.00 | 298 |
| 20 Oct 22 |
537.50000 +8.90 |
537.50 | 528.60 | 528.60 | 122 |
| 19 Oct 22 |
528.59998 -2.00 |
534.20 | 528.60 | 533.00 | 122 |
| 18 Oct 22 |
530.59998 +2.50 |
539.90 | 530.60 | 532.40 | 163 |
| 17 Oct 22 |
528.09998 -4.10 |
535.00 | 526.90 | 535.00 | 156 |
| 14 Oct 22 |
532.20001 +20.10 |
543.90 | 519.20 | 520.00 | 1,914 |
| 13 Oct 22 |
512.09998 -9.90 |
519.10 | 505.10 | 515.50 | 815 |
| 12 Oct 22 |
522.00000 +7.10 |
524.00 | 511.80 | 511.80 | 60 |
| 11 Oct 22 |
514.90002 +2.60 |
515.70 | 510.20 | 514.60 | 268 |
| 10 Oct 22 |
512.29999 -7.30 |
520.40 | 510.70 | 516.90 | 157 |
| 07 Oct 22 |
519.59998 -12.90 |
531.40 | 519.60 | 530.00 | 526 |
| 06 Oct 22 |
532.50000 +2.50 |
535.10 | 530.00 | 530.00 | 160 |
| 05 Oct 22 |
530.00000 +5.70 |
532.00 | 522.40 | 524.50 | 258 |
| 04 Oct 22 |
524.29999 +2.50 |
529.90 | 522.90 | 529.90 | 408 |
| 03 Oct 22 |
521.79999 -5.30 |
525.20 | 518.00 | 520.40 | 761 |
| 30 Sep 22 |
527.09998 +7.00 |
527.10 | 518.10 | 523.20 | 230 |
| 29 Sep 22 |
520.09998 -6.90 |
530.00 | 520.10 | 527.20 | 101 |
| 28 Sep 22 |
527.00000 -5.70 |
536.00 | 521.50 | 528.20 | 2,196 |
| 27 Sep 22 |
532.70001 +4.90 |
539.50 | 529.40 | 539.50 | 149 |
| 26 Sep 22 |
527.79999 +2.90 |
531.80 | 516.80 | 526.60 | 456 |
| 23 Sep 22 |
524.90002 +2.60 |
529.80 | 518.00 | 518.00 | 405 |
| 22 Sep 22 |
522.29999 -7.40 |
522.30 | 513.70 | 519.90 | 265 |
| 21 Sep 22 |
529.70001 +7.90 |
532.20 | 525.60 | 527.00 | 155 |
| 20 Sep 22 |
521.79999 +4.80 |
526.10 | 520.30 | 520.30 | 183 |
| 19 Sep 22 |
517.00000 -2.90 |
525.70 | 515.10 | 525.70 | 20 |
| 16 Sep 22 |
519.90002 -1.90 |
524.70 | 519.40 | 524.70 | 149 |
| 15 Sep 22 |
521.79999 +8.80 |
525.00 | 508.60 | 508.60 | 215 |
| 14 Sep 22 |
513.00000 -5.80 |
521.90 | 512.50 | 521.80 | 99 |
| 13 Sep 22 |
518.79999 -8.30 |
528.80 | 517.90 | 528.80 | 341 |
| 12 Sep 22 |
527.09998 +2.90 |
527.10 | 516.00 | 523.80 | 515 |
| 09 Sep 22 |
524.20001 -5.10 |
527.30 | 521.80 | 527.30 | 553 |
| 08 Sep 22 |
529.29999 +6.70 |
529.30 | 521.10 | 527.20 | 101 |
| 07 Sep 22 |
522.59998 -6.60 |
526.80 | 520.40 | 524.90 | 120 |
| 06 Sep 22 |
529.20001 +12.50 |
529.20 | 522.20 | 522.30 | 363 |
| 05 Sep 22 |
516.70001 -8.60 |
533.20 | 516.70 | 521.70 | 173 |
| 02 Sep 22 |
525.29999 +1.30 |
528.00 | 524.60 | 526.90 | 407 |
| 01 Sep 22 |
524.00000 +4.10 |
524.00 | 511.70 | 511.70 | 428 |
| 31 Aug 22 |
519.90002 -5.60 |
527.30 | 516.40 | 525.90 | 148 |
| 30 Aug 22 |
525.50000 -2.90 |
535.20 | 524.50 | 530.00 | 742 |
| 29 Aug 22 |
528.40002 -9.40 |
532.70 | 523.40 | 532.70 | 323 |
| 26 Aug 22 |
537.79999 +2.30 |
541.90 | 534.90 | 536.70 | 280 |
| 25 Aug 22 |
535.50000 -5.30 |
543.70 | 534.20 | 541.40 | 369 |
| 24 Aug 22 |
540.79999 +3.70 |
543.10 | 535.60 | 536.90 | 74 |
| 23 Aug 22 |
537.09998 -14.10 |
555.40 | 535.60 | 551.00 | 697 |
| 22 Aug 22 |
551.20001 +3.20 |
551.20 | 543.40 | 548.00 | 235 |
| 19 Aug 22 |
548.00000 +10.80 |
549.10 | 534.60 | 534.60 | 800 |
| 18 Aug 22 |
537.20001 +2.10 |
539.80 | 535.00 | 536.70 | 187 |
| 17 Aug 22 |
535.09998 -2.00 |
538.00 | 532.70 | 538.00 | 271 |
| 16 Aug 22 |
537.09998 +3.70 |
540.00 | 532.00 | 532.00 | 281 |
| 15 Aug 22 |
533.40002 +7.00 |
534.80 | 526.50 | 529.90 | 313 |
| 12 Aug 22 |
526.40002 +6.80 |
526.40 | 515.20 | 515.20 | 267 |
| 11 Aug 22 |
519.59998 -0.70 |
525.60 | 514.00 | 525.50 | 437 |
| 10 Aug 22 |
520.29999 -11.80 |
529.40 | 520.30 | 529.00 | 743 |
| 09 Aug 22 |
532.09998 +2.90 |
533.00 | 524.70 | 527.70 | 111 |
| 08 Aug 22 |
529.20001 +7.10 |
534.30 | 524.80 | 524.80 | 396 |
| 05 Aug 22 |
522.09998 +0.00 |
524.70 | 519.20 | 524.70 | 289 |
| 04 Aug 22 |
522.09998 -10.90 |
534.30 | 522.10 | 527.50 | 343 |
| 03 Aug 22 |
533.00000 +6.00 |
533.00 | 524.20 | 526.00 | 113 |
| 02 Aug 22 |
527.00000 +1.10 |
529.30 | 520.00 | 523.60 | 228 |
| 01 Aug 22 |
525.90002 -1.50 |
533.60 | 524.10 | 532.30 | 531 |
| 29 Jul 22 |
527.40002 -2.30 |
532.00 | 527.40 | 529.70 | 146 |
| 28 Jul 22 |
529.70001 +5.30 |
529.70 | 522.60 | 524.00 | 72 |
| 27 Jul 22 |
524.40002 -3.70 |
529.20 | 524.40 | 528.10 | 472 |
| 26 Jul 22 |
528.09998 +10.10 |
529.20 | 516.40 | 516.40 | 453 |
| 25 Jul 22 |
518.00000 +5.70 |
519.20 | 511.90 | 511.90 | 1,036 |
| 22 Jul 22 |
512.29999 +6.50 |
516.70 | 511.00 | 514.20 | 293 |
| 21 Jul 22 |
505.79999 -4.00 |
512.30 | 503.70 | 506.60 | 93 |
| 20 Jul 22 |
509.79999 -6.30 |
522.00 | 507.20 | 521.00 | 364 |
| 19 Jul 22 |
516.09998 -2.70 |
516.10 | 507.80 | 515.00 | 527 |
| 18 Jul 22 |
518.79999 -4.50 |
534.00 | 516.70 | 531.40 | 2,195 |
| 15 Jul 22 |
523.29999 +27.05 |
525.60 | 498.25 | 502.50 | 963 |
| 14 Jul 22 |
496.25000 -4.85 |
501.20 | 494.00 | 501.20 | 436 |
| 13 Jul 22 |
501.10001 -11.40 |
513.90 | 501.10 | 513.90 | 240 |
| 12 Jul 22 |
512.50000 -0.20 |
516.80 | 511.30 | 513.00 | 132 |
| 11 Jul 22 |
512.70001 -2.90 |
514.40 | 509.50 | 511.30 | 351 |
| 08 Jul 22 |
515.59998 +8.10 |
519.20 | 505.90 | 509.20 | 537 |
| 07 Jul 22 |
507.50000 +3.80 |
511.80 | 506.00 | 511.80 | 504 |
| 06 Jul 22 |
503.70001 +18.55 |
503.70 | 489.05 | 489.90 | 313 |
| 05 Jul 22 |
485.14999 -9.45 |
502.20 | 481.40 | 499.00 | 416 |
| 04 Jul 22 |
494.60001 +8.50 |
498.65 | 494.00 | 494.50 | 39 |
| 01 Jul 22 |
486.10001 -3.05 |
493.60 | 485.55 | 493.60 | 357 |
| 30 Jun 22 |
489.14999 -0.85 |
499.80 | 489.15 | 492.00 | 902 |
| 29 Jun 22 |
490.00000 +1.60 |
492.80 | 482.50 | 482.50 | 506 |
| 28 Jun 22 |
488.39999 +13.25 |
490.70 | 479.15 | 480.95 | 943 |
| 27 Jun 22 |
475.14999 +4.50 |
476.25 | 469.50 | 473.50 | 311 |
| 24 Jun 22 |
470.64999 -3.10 |
479.05 | 467.55 | 479.05 | 134 |
| 23 Jun 22 |
473.75000 +11.85 |
477.05 | 466.20 | 466.20 | 854 |
| 22 Jun 22 |
461.89999 +16.15 |
464.65 | 448.00 | 450.05 | 373 |
| 21 Jun 22 |
445.75000 +17.75 |
446.00 | 429.90 | 432.55 | 78 |
| 20 Jun 22 |
428.00000 -7.10 |
431.80 | 425.80 | 430.00 | 180 |
| 17 Jun 22 |
435.10001 +2.50 |
437.75 | 430.40 | 432.55 | 805 |
| 16 Jun 22 |
432.60001 -12.00 |
446.25 | 431.75 | 446.25 | 451 |
| 15 Jun 22 |
444.60001 +1.35 |
447.35 | 441.75 | 441.75 | 410 |
| 14 Jun 22 |
443.25000 -12.20 |
456.60 | 442.70 | 456.60 | 455 |
| 13 Jun 22 |
455.45001 -4.45 |
458.90 | 453.95 | 456.00 | 719 |
| 10 Jun 22 |
459.89999 -1.65 |
462.75 | 457.15 | 459.60 | 115 |
| 09 Jun 22 |
461.54999 -1.00 |
462.90 | 457.90 | 457.95 | 276 |
| 08 Jun 22 |
462.54999 +2.95 |
465.85 | 459.85 | 465.85 | 197 |
| 07 Jun 22 |
459.60001 +0.80 |
459.60 | 452.35 | 452.35 | 177 |
| 06 Jun 22 |
458.79999 +4.80 |
459.05 | 454.20 | 455.35 | 286 |
| 03 Jun 22 |
454.00000 -1.25 |
460.80 | 454.00 | 460.80 | 201 |
| 02 Jun 22 |
455.25000 -4.85 |
465.80 | 452.50 | 465.80 | 201 |
| 01 Jun 22 |
460.10001 -4.65 |
469.90 | 460.10 | 469.90 | 87 |
| 31 May 22 |
464.75000 -12.45 |
473.70 | 464.75 | 473.20 | 423 |
| 30 May 22 |
477.20001 +8.05 |
479.95 | 473.00 | 478.45 | 274 |
| 27 May 22 |
469.14999 +0.00 |
469.65 | 457.95 | 467.85 | 456 |
| 26 May 22 |
469.14999 +0.70 |
470.55 | 463.25 | 463.25 | 191 |
| 25 May 22 |
468.45001 +11.80 |
469.35 | 464.00 | 464.05 | 116 |
| 24 May 22 |
456.64999 -6.60 |
460.00 | 455.75 | 455.75 | 61 |
| 23 May 22 |
463.25000 +11.80 |
463.95 | 457.70 | 458.55 | 610 |
| 20 May 22 |
451.45001 +3.35 |
460.80 | 450.25 | 458.35 | 262 |
| 19 May 22 |
448.10001 -10.55 |
448.10 | 440.00 | 446.00 | 735 |
| 18 May 22 |
458.64999 -9.40 |
468.45 | 456.50 | 467.00 | 255 |
| 17 May 22 |
468.04999 -1.05 |
475.00 | 465.85 | 474.60 | 120 |
| 16 May 22 |
469.10001 +2.80 |
469.10 | 464.30 | 466.45 | 364 |
| 13 May 22 |
466.29999 +9.25 |
467.25 | 459.85 | 460.50 | 221 |
| 12 May 22 |
457.04999 -2.80 |
466.40 | 457.05 | 459.85 | 367 |
| 11 May 22 |
459.85001 +1.40 |
467.60 | 459.10 | 466.45 | 274 |
| 10 May 22 |
458.45001 -6.55 |
468.55 | 458.45 | 467.50 | 379 |
| 09 May 22 |
465.00000 -1.05 |
473.35 | 462.40 | 473.35 | 310 |
| 06 May 22 |
466.04999 -5.15 |
471.90 | 456.80 | 466.20 | 580 |
| 05 May 22 |
471.20001 +2.85 |
482.10 | 471.20 | 479.75 | 225 |
| 04 May 22 |
468.35001 -8.90 |
479.10 | 468.35 | 479.10 | 143 |
| 03 May 22 |
477.25000 -3.25 |
477.90 | 473.60 | 475.35 | 321 |
| 02 May 22 |
480.50000 -7.85 |
490.40 | 480.50 | 489.60 | 341 |
| 29 Apr 22 |
488.35001 -5.35 |
500.90 | 485.50 | 497.50 | 83 |
| 28 Apr 22 |
493.70001 +4.55 |
498.15 | 491.10 | 493.35 | 230 |
| 27 Apr 22 |
489.14999 -0.85 |
491.10 | 484.85 | 485.00 | 258 |
| 26 Apr 22 |
490.00000 +7.90 |
494.70 | 488.15 | 489.90 | 239 |
| 25 Apr 22 |
482.10001 -5.70 |
487.75 | 475.70 | 480.65 | 755 |
| 22 Apr 22 |
487.79999 -13.80 |
499.35 | 486.80 | 499.35 | 417 |
| 21 Apr 22 |
501.60001 +1.30 |
506.40 | 498.90 | 506.40 | 402 |
| 20 Apr 22 |
500.29999 +2.70 |
500.30 | 494.05 | 497.60 | 222 |
| 19 Apr 22 |
497.60001 -3.70 |
499.30 | 494.60 | 499.25 | 471 |
| 14 Apr 22 |
501.29999 +9.30 |
509.50 | 490.30 | 496.40 | 1,106 |
| 13 Apr 22 |
492.00000 -3.05 |
498.00 | 489.40 | 498.00 | 908 |
| 12 Apr 22 |
495.04999 -5.75 |
497.50 | 487.50 | 494.85 | 480 |
| 11 Apr 22 |
500.79999 +0.40 |
504.00 | 498.00 | 504.00 | 392 |
| 08 Apr 22 |
500.39999 +10.35 |
501.10 | 494.80 | 497.35 | 520 |
| 07 Apr 22 |
490.04999 +9.60 |
492.55 | 486.15 | 488.00 | 538 |
| 06 Apr 22 |
480.45001 +0.45 |
480.45 | 472.00 | 475.00 | 522 |
| 05 Apr 22 |
480.00000 +17.75 |
480.00 | 464.30 | 467.65 | 503 |
| 04 Apr 22 |
462.25000 -2.05 |
469.80 | 461.60 | 466.60 | 632 |
| 01 Apr 22 |
464.29999 -3.80 |
466.75 | 460.15 | 463.60 | 838 |
| 31 Mar 22 |
468.10001 +2.40 |
472.45 | 465.00 | 469.40 | 843 |
| 30 Mar 22 |
465.70001 +4.70 |
466.90 | 452.80 | 459.00 | 904 |
| 29 Mar 22 |
461.00000 -5.40 |
467.40 | 460.45 | 467.40 | 488 |
| 28 Mar 22 |
466.39999 +1.50 |
472.05 | 464.55 | 469.90 | 418 |
| 25 Mar 22 |
464.89999 +0.20 |
470.00 | 463.50 | 469.35 | 155 |
| 24 Mar 22 |
464.70001 +6.80 |
464.90 | 458.30 | 462.00 | 132 |
| 23 Mar 22 |
457.89999 -2.90 |
461.35 | 457.35 | 461.00 | 326 |
| 22 Mar 22 |
460.79999 +1.40 |
466.55 | 459.85 | 465.50 | 195 |
| 21 Mar 22 |
459.39999 +3.45 |
463.05 | 458.25 | 458.25 | 259 |
| 18 Mar 22 |
455.95001 +1.00 |
460.80 | 454.75 | 459.60 | 183 |
| 17 Mar 22 |
454.95001 +2.85 |
454.95 | 449.25 | 453.50 | 226 |
| 16 Mar 22 |
452.10001 -0.40 |
460.00 | 449.15 | 456.20 | 576 |
| 15 Mar 22 |
452.50000 +7.45 |
452.50 | 440.45 | 441.15 | 264 |
| 14 Mar 22 |
445.04999 -0.35 |
450.70 | 442.10 | 446.70 | 347 |
| 11 Mar 22 |
445.39999 +10.45 |
449.80 | 445.40 | 449.60 | 250 |
| 10 Mar 22 |
434.95001 +4.55 |
438.30 | 433.10 | 437.85 | 386 |
| 09 Mar 22 |
430.39999 -4.25 |
441.40 | 429.15 | 436.55 | 732 |
| 08 Mar 22 |
434.64999 -14.70 |
448.55 | 434.65 | 447.55 | 297 |
| 07 Mar 22 |
449.35001 -1.35 |
459.15 | 448.05 | 451.40 | 340 |
| 04 Mar 22 |
450.70001 +12.95 |
450.70 | 433.50 | 436.45 | 251 |
| 03 Mar 22 |
437.75000 +2.75 |
440.80 | 435.25 | 440.80 | 243 |
| 02 Mar 22 |
435.00000 +11.75 |
439.30 | 427.20 | 431.95 | 270 |
| 01 Mar 22 |
423.25000 +4.60 |
426.35 | 421.65 | 426.30 | 409 |
| 28 Feb 22 |
418.64999 +0.90 |
423.10 | 417.05 | 419.05 | 753 |
| 25 Feb 22 |
417.75000 +11.40 |
419.70 | 403.60 | 406.05 | 591 |
| 24 Feb 22 |
406.35001 -4.05 |
408.50 | 393.00 | 393.00 | 1,279 |
| 23 Feb 22 |
410.39999 +2.55 |
412.80 | 408.00 | 408.00 | 363 |
| 22 Feb 22 |
407.85001 +0.20 |
412.35 | 400.00 | 400.00 | 1,184 |
| 21 Feb 22 |
407.64999 -7.85 |
415.50 | 406.25 | 415.50 | 300 |
| 18 Feb 22 |
415.50000 -1.65 |
419.35 | 410.95 | 419.35 | 287 |
| 17 Feb 22 |
417.14999 -0.25 |
421.80 | 416.40 | 421.50 | 119 |
| 16 Feb 22 |
417.39999 -4.10 |
422.90 | 416.95 | 420.80 | 373 |
| 15 Feb 22 |
421.50000 +4.05 |
424.45 | 418.50 | 418.50 | 476 |
| 14 Feb 22 |
417.45001 -6.15 |
421.10 | 416.85 | 418.50 | 1,525 |
| 11 Feb 22 |
423.60001 -3.15 |
427.45 | 422.70 | 422.70 | 276 |
| 10 Feb 22 |
426.75000 -8.90 |
436.85 | 426.45 | 436.10 | 204 |
| 09 Feb 22 |
435.64999 +4.90 |
436.15 | 432.60 | 435.05 | 473 |
| 08 Feb 22 |
430.75000 +7.00 |
430.75 | 422.20 | 424.20 | 212 |
| 07 Feb 22 |
423.75000 +0.40 |
426.30 | 421.75 | 426.30 | 74 |
| 04 Feb 22 |
423.35001 -0.90 |
431.65 | 420.85 | 431.65 | 828 |
| 03 Feb 22 |
424.25000 +4.00 |
438.20 | 423.85 | 434.95 | 2,200 |
| 02 Feb 22 |
420.25000 +7.45 |
420.25 | 415.10 | 418.05 | 449 |
| 01 Feb 22 |
412.79999 -4.70 |
423.90 | 412.80 | 423.90 | 1,032 |
| 31 Jan 22 |
417.50000 +3.80 |
420.55 | 413.40 | 415.20 | 1,139 |
| 28 Jan 22 |
413.70001 -5.70 |
417.00 | 409.50 | 416.85 | 2,029 |
| 27 Jan 22 |
419.39999 +10.90 |
419.40 | 408.10 | 409.00 | 2,543 |
| 26 Jan 22 |
408.50000 +7.50 |
410.05 | 401.00 | 401.00 | 2,989 |
| 25 Jan 22 |
401.00000 +0.20 |
408.00 | 397.80 | 403.75 | 1,491 |
| 24 Jan 22 |
400.79999 -12.65 |
413.45 | 398.85 | 413.45 | 2,210 |
| 21 Jan 22 |
413.45001 -1.25 |
413.45 | 404.25 | 411.35 | 4,837 |
| 20 Jan 22 |
414.70001 +3.75 |
415.25 | 406.50 | 408.05 | 1,070 |
| 19 Jan 22 |
410.95001 +1.60 |
417.25 | 404.45 | 407.15 | 17,130 |
| 18 Jan 22 |
409.35001 -0.65 |
410.00 | 404.95 | 410.00 | 16,346 |
| 17 Jan 22 |
410.00000 +0.45 |
413.85 | 410.00 | 412.45 | 94 |
| 14 Jan 22 |
409.54999 -2.30 |
411.95 | 405.80 | 405.80 | 253 |
| 13 Jan 22 |
411.85001 -2.70 |
415.40 | 410.15 | 415.30 | 152 |
| 12 Jan 22 |
414.54999 +6.20 |
415.40 | 410.00 | 414.65 | 292 |
| 11 Jan 22 |
408.35001 +5.85 |
414.30 | 407.15 | 414.30 | 314 |
| 10 Jan 22 |
402.50000 -2.70 |
410.85 | 402.10 | 404.25 | 551 |
| 07 Jan 22 |
405.20001 -21.30 |
419.80 | 401.55 | 419.80 | 502 |
| 06 Jan 22 |
426.50000 -9.20 |
435.65 | 421.45 | 435.05 | 1,703 |
| 05 Jan 22 |
435.70001 -5.45 |
438.20 | 433.65 | 438.20 | 365 |
| 04 Jan 22 |
441.14999 +3.90 |
449.30 | 441.15 | 447.45 | 391 |
| 03 Jan 22 |
437.25000 -9.20 |
450.55 | 436.30 | 450.55 | 421 |
| 30 Dec 21 |
446.45001 +3.45 |
449.60 | 445.35 | 449.60 | 217 |
| 29 Dec 21 |
443.00000 -1.95 |
447.00 | 443.00 | 447.00 | 67 |
| 28 Dec 21 |
444.95001 +5.10 |
447.05 | 437.15 | 437.15 | 194 |
| 27 Dec 21 |
439.85001 +2.45 |
441.15 | 438.20 | 440.95 | 86 |
| 23 Dec 21 |
437.39999 +3.85 |
439.10 | 435.00 | 435.00 | 301 |
| 22 Dec 21 |
433.54999 +3.70 |
435.00 | 429.90 | 435.00 | 193 |
| 21 Dec 21 |
429.85001 +5.75 |
432.20 | 429.85 | 431.00 | 205 |
| 20 Dec 21 |
424.10001 -11.05 |
429.55 | 418.20 | 424.20 | 980 |
| 17 Dec 21 |
435.14999 -3.10 |
437.65 | 432.90 | 435.00 | 538 |
| 16 Dec 21 |
438.25000 +7.95 |
441.30 | 437.55 | 440.10 | 193 |
| 15 Dec 21 |
430.29999 +4.75 |
430.40 | 426.50 | 428.40 | 171 |
| 14 Dec 21 |
425.54999 +1.05 |
426.50 | 424.90 | 425.30 | 715 |
| 13 Dec 21 |
424.50000 +7.00 |
428.45 | 422.75 | 428.45 | 713 |
| 10 Dec 21 |
417.50000 -1.00 |
422.80 | 417.50 | 422.20 | 110 |
| 09 Dec 21 |
418.50000 +9.80 |
418.95 | 412.65 | 415.15 | 373 |
| 08 Dec 21 |
408.70001 -3.00 |
415.00 | 408.70 | 414.35 | 840 |
| 07 Dec 21 |
411.70001 +6.05 |
413.10 | 409.30 | 410.00 | 588 |
| 06 Dec 21 |
405.64999 +9.30 |
408.00 | 398.00 | 401.55 | 296 |
| 03 Dec 21 |
396.35001 +4.50 |
400.85 | 392.35 | 395.35 | 479 |
| 02 Dec 21 |
391.85001 -9.25 |
397.85 | 388.55 | 397.85 | 882 |
| 01 Dec 21 |
401.10001 +4.65 |
401.30 | 395.05 | 397.20 | 455 |
| 30 Nov 21 |
396.45001 -0.70 |
397.55 | 391.25 | 392.30 | 713 |
| 29 Nov 21 |
397.14999 +7.95 |
397.15 | 388.30 | 388.30 | 198 |
| 26 Nov 21 |
389.20001 -11.75 |
401.60 | 389.20 | 401.60 | 740 |
| 25 Nov 21 |
400.95001 +0.50 |
404.90 | 400.80 | 404.90 | 88 |
| 24 Nov 21 |
400.45001 +5.80 |
402.10 | 398.00 | 398.00 | 118 |
| 23 Nov 21 |
394.64999 +1.25 |
394.65 | 385.55 | 391.35 | 571 |
| 22 Nov 21 |
393.39999 +2.90 |
395.90 | 390.00 | 395.90 | 521 |
| 19 Nov 21 |
390.50000 -7.45 |
399.70 | 390.50 | 399.15 | 859 |
| 18 Nov 21 |
397.95001 -1.10 |
397.95 | 394.80 | 394.80 | 6 |
| 17 Nov 21 |
399.04999 -2.90 |
400.20 | 397.00 | 397.00 | 77 |
| 16 Nov 21 |
401.95001 +2.95 |
403.55 | 395.85 | 395.85 | 136 |
| 15 Nov 21 |
399.00000 -1.40 |
405.25 | 398.50 | 405.25 | 525 |
| 12 Nov 21 |
400.39999 +2.50 |
403.10 | 399.30 | 401.00 | 150 |
| 11 Nov 21 |
397.89999 -1.30 |
403.95 | 397.45 | 403.00 | 136 |
| 10 Nov 21 |
399.20001 -0.25 |
402.65 | 399.00 | 402.00 | 649 |
| 09 Nov 21 |
399.45001 +2.50 |
401.50 | 397.80 | 398.55 | 184 |
| 08 Nov 21 |
396.95001 +0.50 |
396.95 | 392.75 | 394.85 | 569 |
| 05 Nov 21 |
396.45001 +3.25 |
399.45 | 394.65 | 394.65 | 256 |
| 04 Nov 21 |
393.20001 +1.95 |
398.70 | 393.20 | 398.70 | 126 |
| 03 Nov 21 |
391.25000 -1.80 |
391.85 | 385.00 | 391.70 | 1,584 |
| 02 Nov 21 |
393.04999 +0.90 |
393.05 | 390.40 | 390.65 | 139 |
| 01 Nov 21 |
392.14999 -3.00 |
402.45 | 391.85 | 399.65 | 348 |
| 29 Oct 21 |
395.14999 +4.45 |
395.15 | 390.10 | 390.25 | 216 |
| 28 Oct 21 |
390.70001 -2.40 |
392.70 | 390.00 | 390.95 | 215 |
| 27 Oct 21 |
393.10001 +1.95 |
395.90 | 391.30 | 392.00 | 160 |
| 26 Oct 21 |
391.14999 +2.85 |
391.15 | 386.05 | 387.15 | 153 |
| 25 Oct 21 |
388.29999 +5.30 |
389.55 | 386.35 | 387.00 | 394 |
| 22 Oct 21 |
383.00000 +6.90 |
383.15 | 379.25 | 382.55 | 129 |
| 21 Oct 21 |
376.10001 +5.35 |
377.10 | 372.40 | 372.65 | 179 |
| 20 Oct 21 |
370.75000 +5.60 |
372.00 | 363.75 | 363.95 | 355 |
| 19 Oct 21 |
365.14999 -2.20 |
366.35 | 363.95 | 366.35 | 273 |
| 18 Oct 21 |
367.35001 -0.90 |
370.25 | 366.85 | 370.25 | 182 |
| 15 Oct 21 |
368.25000 +4.85 |
368.85 | 363.60 | 367.00 | 365 |
| 14 Oct 21 |
363.39999 +18.15 |
370.15 | 347.65 | 347.85 | 2,470 |
| 13 Oct 21 |
345.25000 -6.25 |
350.00 | 345.25 | 350.00 | 42 |
| 12 Oct 21 |
351.50000 -2.40 |
353.75 | 350.55 | 352.00 | 138 |
| 11 Oct 21 |
353.89999 +4.60 |
355.05 | 352.15 | 354.10 | 200 |
| 08 Oct 21 |
349.29999 -0.70 |
351.05 | 348.60 | 349.70 | 42 |
| 07 Oct 21 |
350.00000 +12.05 |
350.00 | 342.20 | 344.05 | 93 |
| 06 Oct 21 |
337.95001 -0.75 |
338.60 | 336.20 | 336.85 | 386 |
| 05 Oct 21 |
338.70001 +7.05 |
339.55 | 334.05 | 335.20 | 70 |
| 04 Oct 21 |
331.64999 -2.25 |
337.85 | 331.65 | 337.75 | 564 |
| 01 Oct 21 |
333.89999 -7.35 |
337.45 | 331.30 | 337.15 | 351 |
| 30 Sep 21 |
341.25000 -3.85 |
348.25 | 341.25 | 348.20 | 135 |
| 29 Sep 21 |
345.10001 +2.95 |
346.20 | 341.20 | 342.90 | 193 |
| 28 Sep 21 |
342.14999 -6.50 |
347.10 | 341.95 | 346.90 | 656 |
| 27 Sep 21 |
348.64999 +2.25 |
350.95 | 348.15 | 349.15 | 156 |
| 24 Sep 21 |
346.39999 -5.50 |
348.60 | 346.40 | 348.00 | 273 |
| 23 Sep 21 |
351.89999 +2.35 |
353.40 | 349.85 | 353.20 | 464 |
| 22 Sep 21 |
349.54999 -6.35 |
354.10 | 346.10 | 353.90 | 1,096 |
| 21 Sep 21 |
355.89999 +1.65 |
356.25 | 354.15 | 355.05 | 133 |
| 20 Sep 21 |
354.25000 -2.95 |
356.45 | 353.35 | 356.45 | 393 |
| 17 Sep 21 |
357.20001 +3.25 |
357.90 | 353.85 | 353.85 | 343 |
| 16 Sep 21 |
353.95001 +0.50 |
359.20 | 353.55 | 353.55 | 89 |
| 15 Sep 21 |
353.45001 +4.70 |
353.45 | 347.50 | 353.25 | 336 |
| 14 Sep 21 |
348.75000 -4.80 |
352.80 | 348.75 | 352.05 | 241 |
| 13 Sep 21 |
353.54999 +11.90 |
353.55 | 342.85 | 343.40 | 518 |
| 10 Sep 21 |
341.64999 -10.35 |
353.20 | 340.80 | 352.15 | 742 |
| 09 Sep 21 |
352.00000 -2.30 |
352.10 | 350.00 | 350.00 | 197 |
| 08 Sep 21 |
354.29999 -1.35 |
357.50 | 353.95 | 354.15 | 164 |
| 07 Sep 21 |
355.64999 -2.65 |
356.75 | 352.90 | 356.05 | 214 |
| 06 Sep 21 |
358.29999 +3.50 |
358.30 | 356.75 | 356.75 | 11 |
| 03 Sep 21 |
354.79999 -0.90 |
358.80 | 354.80 | 358.65 | 110 |
| 02 Sep 21 |
355.70001 +6.40 |
355.70 | 349.30 | 349.30 | 141 |
| 01 Sep 21 |
349.29999 -6.10 |
357.20 | 347.55 | 357.20 | 325 |
| 31 Aug 21 |
355.39999 +0.05 |
355.70 | 353.35 | 353.95 | 185 |
| 30 Aug 21 |
355.35001 +0.80 |
357.60 | 354.40 | 357.60 | 231 |
| 27 Aug 21 |
354.54999 -0.45 |
358.45 | 354.50 | 358.45 | 188 |
| 26 Aug 21 |
355.00000 -4.30 |
357.80 | 354.70 | 357.80 | 138 |
| 25 Aug 21 |
359.29999 -1.70 |
361.60 | 358.55 | 361.20 | 173 |
| 24 Aug 21 |
361.00000 -3.70 |
363.80 | 359.95 | 363.80 | 145 |
| 23 Aug 21 |
364.70001 -0.95 |
369.50 | 364.20 | 367.10 | 630 |
| 20 Aug 21 |
365.64999 +1.45 |
368.40 | 363.15 | 364.00 | 178 |
| 19 Aug 21 |
364.20001 +5.95 |
364.85 | 351.50 | 351.50 | 226 |
| 18 Aug 21 |
358.25000 -1.50 |
360.10 | 357.70 | 360.10 | 343 |
| 17 Aug 21 |
359.75000 +9.50 |
359.75 | 351.80 | 351.80 | 106 |
| 16 Aug 21 |
350.25000 +3.20 |
350.25 | 346.00 | 348.35 | 131 |
| 13 Aug 21 |
347.04999 +0.65 |
347.90 | 340.35 | 343.35 | 430 |
| 12 Aug 21 |
346.39999 -3.75 |
349.85 | 345.25 | 349.85 | 127 |
| 11 Aug 21 |
350.14999 -1.00 |
353.85 | 349.90 | 352.30 | 318 |
| 10 Aug 21 |
351.14999 -0.40 |
351.95 | 349.50 | 349.50 | 73 |
| 09 Aug 21 |
351.54999 -0.10 |
354.80 | 349.50 | 349.50 | 302 |
| 06 Aug 21 |
351.64999 +5.55 |
351.90 | 347.85 | 348.55 | 319 |
| 05 Aug 21 |
346.10001 -9.45 |
357.75 | 345.95 | 357.75 | 325 |
| 04 Aug 21 |
355.54999 +3.35 |
356.05 | 352.95 | 353.55 | 349 |
| 03 Aug 21 |
352.20001 +2.95 |
354.30 | 350.45 | 354.30 | 151 |
| 02 Aug 21 |
349.25000 +2.60 |
351.50 | 348.65 | 351.50 | 180 |
| 30 Jul 21 |
346.64999 +0.15 |
347.35 | 345.80 | 345.80 | 32 |
| 29 Jul 21 |
346.50000 -0.30 |
348.75 | 345.80 | 348.75 | 281 |
| 28 Jul 21 |
346.79999 +0.25 |
352.20 | 345.65 | 351.40 | 202 |
| 27 Jul 21 |
346.54999 -2.45 |
348.25 | 346.55 | 348.25 | 48 |
| 26 Jul 21 |
349.00000 -7.10 |
354.20 | 348.90 | 352.25 | 389 |
| 23 Jul 21 |
356.10001 +3.00 |
356.10 | 351.15 | 351.15 | 118 |
| 22 Jul 21 |
353.10001 +1.80 |
353.10 | 351.95 | 351.95 | 13 |
| 21 Jul 21 |
351.29999 -1.65 |
355.00 | 351.30 | 354.65 | 355 |
| 20 Jul 21 |
352.95001 +4.60 |
354.20 | 348.20 | 352.15 | 549 |
| 19 Jul 21 |
348.35001 -5.85 |
355.20 | 347.60 | 353.65 | 458 |
| 16 Jul 21 |
354.20001 +1.45 |
357.65 | 354.10 | 357.55 | 190 |
| 15 Jul 21 |
352.75000 +0.80 |
355.00 | 346.65 | 352.10 | 457 |
| 14 Jul 21 |
351.95001 -1.70 |
355.80 | 351.95 | 353.70 | 285 |
| 13 Jul 21 |
353.64999 +3.60 |
354.20 | 350.50 | 354.20 | 1,001 |
| 12 Jul 21 |
350.04999 +3.05 |
350.45 | 345.90 | 349.60 | 416 |
| 09 Jul 21 |
347.00000 +2.90 |
348.05 | 345.55 | 347.75 | 403 |
| 08 Jul 21 |
344.10001 -2.85 |
345.75 | 342.70 | 344.70 | 837 |
| 07 Jul 21 |
346.95001 +2.90 |
347.65 | 345.50 | 346.85 | 459 |
| 06 Jul 21 |
344.04999 +0.05 |
346.10 | 343.50 | 345.00 | 933 |
| 05 Jul 21 |
344.00000 -0.65 |
346.45 | 343.50 | 345.20 | 273 |
| 02 Jul 21 |
344.64999 +4.75 |
345.05 | 342.40 | 345.05 | 166 |
| 01 Jul 21 |
339.89999 +3.25 |
341.20 | 338.90 | 340.05 | 203 |
| 30 Jun 21 |
336.64999 -0.25 |
336.65 | 333.45 | 334.40 | 504 |
| 29 Jun 21 |
336.89999 +2.50 |
340.30 | 336.20 | 336.20 | 444 |
| 28 Jun 21 |
334.39999 -2.25 |
339.25 | 334.35 | 337.15 | 1,837 |
| 25 Jun 21 |
336.64999 +2.85 |
337.00 | 333.75 | 337.00 | 158 |
| 24 Jun 21 |
333.79999 +1.65 |
336.50 | 331.75 | 333.60 | 369 |
| 23 Jun 21 |
332.14999 -3.10 |
335.20 | 331.70 | 335.20 | 124 |
| 22 Jun 21 |
335.25000 +2.00 |
337.35 | 333.25 | 334.55 | 428 |
| 21 Jun 21 |
333.25000 +3.00 |
333.45 | 327.85 | 329.50 | 168 |
| 18 Jun 21 |
330.25000 -2.40 |
333.55 | 326.45 | 333.55 | 454 |
| 17 Jun 21 |
332.64999 +0.55 |
333.75 | 332.00 | 332.25 | 410 |
| 16 Jun 21 |
332.10001 +4.95 |
332.45 | 332.10 | 332.45 | 20 |
| 15 Jun 21 |
327.14999 +0.50 |
332.60 | 327.15 | 332.60 | 114 |
| 14 Jun 21 |
326.64999 -1.30 |
330.15 | 326.30 | 329.70 | 250 |
| 11 Jun 21 |
327.95001 -0.70 |
331.60 | 327.20 | 327.20 | 47 |
| 10 Jun 21 |
328.64999 -0.30 |
330.00 | 327.50 | 328.65 | 509 |
| 09 Jun 21 |
328.95001 -1.65 |
331.20 | 328.90 | 328.90 | 94 |
| 08 Jun 21 |
330.60001 -0.50 |
330.60 | 325.45 | 325.45 | 265 |
| 07 Jun 21 |
331.10001 -3.65 |
334.85 | 331.10 | 333.00 | 123 |
| 04 Jun 21 |
334.75000 -5.10 |
336.80 | 334.75 | 336.70 | 107 |
| 03 Jun 21 |
339.85001 +8.00 |
339.85 | 330.55 | 330.55 | 358 |
| 02 Jun 21 |
331.85001 -3.40 |
334.95 | 331.85 | 334.85 | 123 |
| 01 Jun 21 |
335.25000 +0.90 |
340.50 | 333.95 | 340.50 | 228 |
| 31 May 21 |
334.35001 -4.65 |
340.00 | 334.35 | 340.00 | 49 |
| 28 May 21 |
339.00000 +1.75 |
341.40 | 338.65 | 338.65 | 60 |
| 27 May 21 |
337.25000 -2.00 |
341.15 | 337.25 | 341.15 | 26 |
| 26 May 21 |
339.25000 +2.80 |
339.25 | 337.10 | 337.10 | 232 |
| 25 May 21 |
336.45001 -6.45 |
336.45 | 334.30 | 334.85 | 22 |
| 21 May 21 |
342.89999 +3.05 |
342.90 | 334.40 | 334.40 | 108 |
| 20 May 21 |
339.85001 +7.50 |
339.85 | 335.25 | 337.55 | 116 |
| 19 May 21 |
332.35001 -2.10 |
336.65 | 331.90 | 336.00 | 124 |
| 18 May 21 |
334.45001 -2.80 |
337.65 | 334.45 | 337.65 | 1 |
| 17 May 21 |
337.25000 -0.60 |
340.90 | 334.00 | 340.90 | 171,202 |
| 14 May 21 |
337.85001 -2.70 |
343.10 | 337.85 | 343.10 | 43 |
| 13 May 21 |
340.54999 +1.80 |
340.55 | 333.40 | 333.40 | 169 |
| 12 May 21 |
338.75000 -1.65 |
341.15 | 336.50 | 341.15 | 696 |
| 11 May 21 |
340.39999 -8.50 |
346.10 | 338.50 | 343.50 | 983 |
| 10 May 21 |
348.89999 +5.65 |
349.00 | 343.40 | 347.00 | 155 |
| 07 May 21 |
343.25000 +1.60 |
345.90 | 341.05 | 345.35 | 540 |
| 06 May 21 |
341.64999 -0.25 |
347.00 | 341.30 | 347.00 | 155 |
| 05 May 21 |
341.89999 +2.60 |
345.40 | 339.60 | 345.00 | 591 |
| 04 May 21 |
339.29999 +2.85 |
339.30 | 336.55 | 336.55 | 202 |
| 03 May 21 |
336.45001 +4.70 |
336.45 | 331.75 | 335.65 | 190 |
| 30 Apr 21 |
331.75000 +4.40 |
333.25 | 330.60 | 331.80 | 337 |
| 29 Apr 21 |
327.35001 +2.80 |
329.95 | 326.35 | 327.15 | 491 |
| 28 Apr 21 |
324.54999 +0.70 |
329.80 | 324.55 | 329.80 | 192 |
| 27 Apr 21 |
323.85001 -5.90 |
331.35 | 323.85 | 331.35 | 517 |
| 26 Apr 21 |
329.75000 -0.95 |
332.60 | 329.75 | 331.00 | 201 |
| 23 Apr 21 |
330.70001 -0.25 |
331.70 | 330.30 | 331.45 | 44 |
| 22 Apr 21 |
330.95001 +1.15 |
332.10 | 327.85 | 330.40 | 260 |
| 21 Apr 21 |
329.79999 +3.20 |
332.00 | 328.00 | 328.00 | 302 |
| 20 Apr 21 |
326.60001 +1.60 |
326.60 | 320.05 | 322.50 | 165 |
| 19 Apr 21 |
325.00000 +1.65 |
326.35 | 324.15 | 326.30 | 346 |
| 16 Apr 21 |
323.35001 -3.95 |
327.60 | 323.35 | 325.20 | 305 |
| 15 Apr 21 |
327.29999 +12.45 |
327.30 | 314.30 | 317.70 | 549 |
| 14 Apr 21 |
314.85001 -0.85 |
315.00 | 310.40 | 310.40 | 35 |
| 13 Apr 21 |
315.70001 -1.40 |
318.85 | 312.75 | 314.05 | 176 |
| 12 Apr 21 |
317.10001 +3.90 |
318.30 | 314.55 | 316.35 | 145 |
| 09 Apr 21 |
313.20001 +6.00 |
313.20 | 307.80 | 309.25 | 76 |
| 08 Apr 21 |
307.20001 +1.05 |
310.75 | 305.80 | 305.85 | 359 |
| 07 Apr 21 |
306.14999 -0.85 |
310.05 | 305.40 | 309.45 | 340 |
| 06 Apr 21 |
307.00000 -7.85 |
315.05 | 307.00 | 313.30 | 409 |
| 01 Apr 21 |
314.85001 -4.80 |
322.50 | 311.45 | 321.05 | 790 |
| 31 Mar 21 |
319.64999 -1.10 |
320.75 | 315.45 | 317.35 | 317 |
| 30 Mar 21 |
320.75000 +0.25 |
324.60 | 320.75 | 323.35 | 343 |
| 29 Mar 21 |
320.50000 +4.70 |
322.05 | 317.25 | 317.95 | 267 |
| 26 Mar 21 |
315.79999 +3.65 |
316.45 | 314.35 | 315.30 | 94 |
| 25 Mar 21 |
312.14999 -1.60 |
314.30 | 311.00 | 313.80 | 142 |
| 24 Mar 21 |
313.75000 +2.50 |
315.00 | 311.55 | 312.60 | 251 |
| 23 Mar 21 |
311.25000 +4.40 |
311.65 | 308.15 | 308.15 | 5 |
| 22 Mar 21 |
306.85001 -0.55 |
309.50 | 302.85 | 308.95 | 216 |
| 19 Mar 21 |
307.39999 +4.50 |
307.40 | 303.05 | 303.05 | 161 |
| 18 Mar 21 |
302.89999 +2.60 |
302.90 | 293.60 | 297.05 | 147 |
| 17 Mar 21 |
300.29999 +3.95 |
300.40 | 297.35 | 297.80 | 135 |
| 16 Mar 21 |
296.35001 +0.60 |
298.10 | 295.15 | 296.30 | 60 |
| 15 Mar 21 |
295.75000 -1.40 |
303.00 | 295.55 | 303.00 | 110 |
| 12 Mar 21 |
297.14999 +1.20 |
298.00 | 293.55 | 294.70 | 182 |
| 11 Mar 21 |
295.95001 -1.10 |
295.95 | 292.15 | 294.65 | 102 |
| 10 Mar 21 |
297.04999 -2.20 |
300.05 | 294.40 | 298.65 | 78 |
| 09 Mar 21 |
299.25000 +2.70 |
302.10 | 293.65 | 295.30 | 1,275 |
| 08 Mar 21 |
296.54999 +9.65 |
296.55 | 288.90 | 293.00 | 171 |
| 05 Mar 21 |
286.89999 +4.45 |
286.90 | 275.35 | 275.35 | 17 |
| 04 Mar 21 |
282.45001 +3.95 |
282.50 | 273.55 | 276.90 | 160 |
| 03 Mar 21 |
278.50000 +0.55 |
279.55 | 276.45 | 276.65 | 185 |
| 02 Mar 21 |
277.95001 -2.20 |
279.50 | 277.95 | 279.50 | 57 |
| 01 Mar 21 |
280.14999 +4.25 |
281.20 | 277.65 | 281.15 | 142 |
| 26 Feb 21 |
275.89999 +4.55 |
277.05 | 271.70 | 272.45 | 181 |
| 25 Feb 21 |
271.35001 +0.60 |
275.05 | 271.05 | 273.80 | 123 |
| 24 Feb 21 |
270.75000 -0.20 |
272.30 | 269.40 | 270.55 | 322 |
| 23 Feb 21 |
270.95001 +4.35 |
271.05 | 267.50 | 267.60 | 319 |
| 22 Feb 21 |
266.60001 -2.60 |
268.10 | 264.00 | 268.10 | 274 |
| 19 Feb 21 |
269.20001 -1.00 |
270.10 | 269.00 | 270.00 | 210 |
| 18 Feb 21 |
270.20001 -1.30 |
271.15 | 269.80 | 270.90 | 294 |
| 17 Feb 21 |
271.50000 +3.75 |
271.50 | 267.75 | 267.75 | 610 |
| 16 Feb 21 |
267.75000 -4.20 |
272.00 | 267.75 | 271.95 | 222 |
| 15 Feb 21 |
271.95001 -0.65 |
272.40 | 270.60 | 271.40 | 254 |
| 12 Feb 21 |
272.60001 -6.20 |
277.65 | 272.40 | 275.35 | 452 |
| 11 Feb 21 |
278.79999 +4.10 |
279.00 | 275.70 | 276.40 | 92 |
| 10 Feb 21 |
274.70001 +3.45 |
276.70 | 273.50 | 274.65 | 93 |
| 09 Feb 21 |
271.25000 +0.90 |
271.30 | 267.00 | 268.70 | 257 |
| 08 Feb 21 |
270.35001 -0.75 |
272.50 | 268.70 | 268.70 | 707 |
| 05 Feb 21 |
271.10001 -6.30 |
277.20 | 271.10 | 276.05 | 143 |
| 04 Feb 21 |
277.39999 -2.00 |
283.65 | 277.35 | 278.80 | 411 |
| 03 Feb 21 |
279.39999 -5.40 |
284.00 | 279.40 | 280.60 | 93 |
| 02 Feb 21 |
284.79999 +7.25 |
287.55 | 278.75 | 281.30 | 70 |
| 01 Feb 21 |
277.54999 +2.25 |
280.20 | 275.60 | 280.05 | 111 |
| 29 Jan 21 |
275.29999 -7.50 |
278.10 | 275.00 | 275.00 | 91 |
| 28 Jan 21 |
282.79999 +7.00 |
282.80 | 269.95 | 270.30 | 326 |
| 27 Jan 21 |
275.79999 -9.40 |
282.45 | 275.40 | 282.15 | 222 |
| 26 Jan 21 |
285.20001 -0.30 |
288.15 | 284.60 | 286.65 | 136 |
| 25 Jan 21 |
285.50000 -3.30 |
288.00 | 284.05 | 285.00 | 316 |
| 22 Jan 21 |
288.79999 -4.30 |
291.45 | 288.10 | 289.40 | 329 |
| 21 Jan 21 |
293.10001 +3.60 |
293.10 | 288.35 | 289.50 | 131 |
| 20 Jan 21 |
289.50000 -0.80 |
295.00 | 287.50 | 295.00 | 434 |
| 19 Jan 21 |
290.29999 -1.05 |
292.00 | 290.30 | 292.00 | 121 |
| 18 Jan 21 |
291.35001 +2.15 |
295.85 | 290.55 | 295.85 | 250 |
| 15 Jan 21 |
289.20001 -5.00 |
289.95 | 285.85 | 289.95 | 137 |
| 14 Jan 21 |
294.20001 +4.10 |
295.65 | 293.15 | 294.90 | 65 |
| 13 Jan 21 |
290.10001 -4.60 |
296.20 | 290.10 | 295.90 | 33 |
| 12 Jan 21 |
294.70001 -1.50 |
297.20 | 294.70 | 297.20 | 1 |
| 11 Jan 21 |
296.20001 +0.30 |
297.90 | 294.65 | 296.00 | 55 |
| 08 Jan 21 |
295.89999 +1.30 |
300.95 | 295.90 | 298.35 | 58 |
| 07 Jan 21 |
294.60001 +12.40 |
297.20 | 291.40 | 291.40 | 144 |
| 06 Jan 21 |
282.20001 -0.60 |
282.25 | 271.00 | 277.10 | 1,705 |
| 05 Jan 21 |
282.79999 +3.40 |
286.20 | 281.70 | 284.70 | 56 |
| 04 Jan 21 |
279.39999 -3.50 |
289.95 | 279.40 | 289.95 | 328 |
| 30 Dec 20 |
282.89999 -0.90 |
288.60 | 281.90 | 281.90 | 29 |
| 29 Dec 20 |
283.79999 +1.10 |
287.20 | 283.00 | 284.05 | 211 |
| 28 Dec 20 |
282.70001 +4.60 |
282.75 | 276.60 | 277.85 | 131 |
| 23 Dec 20 |
278.10001 +1.60 |
278.50 | 272.75 | 272.75 | 177 |
| 22 Dec 20 |
276.50000 +3.70 |
277.55 | 272.80 | 276.65 | 246 |
| 21 Dec 20 |
272.79999 -1.80 |
277.65 | 271.00 | 277.65 | 458 |
| 18 Dec 20 |
274.60001 -2.20 |
278.05 | 274.60 | 278.05 | 116 |
| 17 Dec 20 |
276.79999 -2.60 |
279.25 | 276.05 | 279.25 | 176 |
| 16 Dec 20 |
279.39999 +0.50 |
282.15 | 271.95 | 279.00 | 810 |
| 15 Dec 20 |
278.89999 -1.30 |
280.50 | 277.00 | 280.50 | 211 |
| 14 Dec 20 |
280.20001 +3.10 |
282.85 | 279.60 | 282.35 | 144 |
| 11 Dec 20 |
277.10001 -4.80 |
281.20 | 277.10 | 278.05 | 345 |
| 10 Dec 20 |
281.89999 -3.20 |
287.40 | 281.90 | 284.80 | 129 |
| 09 Dec 20 |
285.10001 -1.50 |
289.80 | 285.10 | 289.80 | 92 |
| 08 Dec 20 |
286.60001 +1.60 |
287.80 | 284.00 | 285.50 | 266 |
| 07 Dec 20 |
285.00000 -3.10 |
289.40 | 285.00 | 289.15 | 165 |
| 04 Dec 20 |
288.10001 -0.70 |
288.25 | 285.30 | 286.80 | 58 |
| 03 Dec 20 |
288.79999 -0.70 |
288.80 | 284.40 | 284.40 | 118 |
| 02 Dec 20 |
289.50000 +1.10 |
289.50 | 289.20 | 289.20 | 219 |
| 01 Dec 20 |
288.39999 +7.85 |
291.00 | 284.35 | 287.25 | 457 |
| 30 Nov 20 |
280.54999 -1.05 |
283.95 | 278.60 | 280.55 | 174 |
| 27 Nov 20 |
281.60001 -0.45 |
284.50 | 280.75 | 282.20 | 360 |
| 26 Nov 20 |
282.04999 +3.75 |
282.05 | 281.65 | 281.65 | 102 |
| 25 Nov 20 |
278.29999 -6.20 |
280.10 | 278.30 | 280.10 | 117 |
| 24 Nov 20 |
284.50000 +3.60 |
288.25 | 284.10 | 288.25 | 107 |
| 23 Nov 20 |
280.89999 -2.60 |
288.25 | 280.90 | 288.25 | 430 |
| 20 Nov 20 |
283.50000 -1.00 |
286.65 | 280.40 | 284.40 | 154 |
| 19 Nov 20 |
284.50000 -10.95 |
292.90 | 284.35 | 291.65 | 295 |
| 18 Nov 20 |
295.45001 -1.05 |
301.10 | 295.35 | 299.00 | 355 |
| 17 Nov 20 |
296.50000 -4.80 |
301.40 | 294.80 | 298.00 | 130 |
| 16 Nov 20 |
301.29999 +0.20 |
309.00 | 299.25 | 309.00 | 49 |
| 13 Nov 20 |
301.10001 -2.10 |
306.40 | 300.85 | 301.95 | 34 |
| 12 Nov 20 |
303.20001 +2.70 |
303.40 | 293.85 | 293.85 | 106 |
| 11 Nov 20 |
300.50000 +4.30 |
304.80 | 299.60 | 300.00 | 154 |
| 10 Nov 20 |
296.20001 -5.80 |
302.00 | 295.80 | 299.95 | 147 |
| 09 Nov 20 |
302.00000 +7.00 |
314.20 | 300.00 | 304.55 | 1,779 |
| 06 Nov 20 |
295.00000 -7.30 |
298.90 | 292.50 | 295.05 | 277 |
| 05 Nov 20 |
302.29999 +0.35 |
309.20 | 299.60 | 308.00 | 926 |
| 04 Nov 20 |
301.95001 +27.80 |
301.95 | 270.15 | 277.70 | 1,387 |
| 03 Nov 20 |
274.14999 +7.65 |
274.70 | 270.85 | 271.95 | 168 |
| 02 Nov 20 |
266.50000 +2.85 |
267.50 | 263.65 | 263.65 | 191 |
| 30 Oct 20 |
263.64999 +3.25 |
263.95 | 256.95 | 258.75 | 161 |
| 29 Oct 20 |
260.39999 -4.30 |
263.05 | 259.05 | 263.05 | 446 |
| 28 Oct 20 |
264.70001 -6.10 |
268.80 | 263.75 | 265.20 | 285 |
| 27 Oct 20 |
270.79999 -1.80 |
278.00 | 270.80 | 277.95 | 356 |
| 26 Oct 20 |
272.60001 -7.30 |
278.10 | 272.10 | 278.10 | 150 |
| 23 Oct 20 |
279.89999 +5.10 |
282.60 | 277.00 | 277.00 | 186 |
| 22 Oct 20 |
274.79999 +1.60 |
274.80 | 271.00 | 273.20 | 86 |
| 21 Oct 20 |
273.20001 -2.70 |
276.05 | 273.00 | 273.00 | 113 |
| 20 Oct 20 |
275.89999 -2.45 |
280.15 | 275.55 | 280.15 | 98 |
| 19 Oct 20 |
278.35001 -3.15 |
286.85 | 276.70 | 278.35 | 152 |
| 16 Oct 20 |
281.50000 +4.25 |
282.75 | 273.25 | 273.25 | 176 |
| 15 Oct 20 |
277.25000 +1.65 |
277.80 | 264.85 | 273.05 | 1,292 |
| 14 Oct 20 |
275.60001 -6.80 |
286.40 | 275.00 | 286.40 | 196 |
| 13 Oct 20 |
282.39999 +1.10 |
283.55 | 276.40 | 281.70 | 981 |
| 12 Oct 20 |
281.29999 +5.05 |
281.45 | 278.00 | 278.00 | 39 |
| 09 Oct 20 |
276.25000 +1.45 |
276.25 | 276.05 | 276.05 | 6 |
| 08 Oct 20 |
274.79999 +0.30 |
278.00 | 274.80 | 277.05 | 535 |
| 07 Oct 20 |
274.50000 +4.40 |
276.05 | 272.55 | 272.55 | 15 |
| 06 Oct 20 |
270.10001 +0.65 |
274.10 | 269.85 | 274.10 | 42 |
| 05 Oct 20 |
269.45001 +2.45 |
269.45 | 267.55 | 269.00 | 60 |
| 02 Oct 20 |
267.00000 +1.10 |
268.10 | 263.40 | 265.75 | 570 |
| 01 Oct 20 |
265.89999 +0.95 |
270.00 | 265.90 | 270.00 | 112 |
| 30 Sep 20 |
264.95001 +7.25 |
264.95 | 259.50 | 259.50 | 77 |
| 29 Sep 20 |
257.70001 -4.20 |
257.70 | 257.65 | 257.65 | 44 |
| 28 Sep 20 |
261.89999 +6.65 |
262.90 | 259.60 | 259.60 | 49 |
| 25 Sep 20 |
255.25000 +6.15 |
255.60 | 249.60 | 249.60 | 366 |
| 24 Sep 20 |
249.10001 -2.40 |
250.30 | 249.10 | 250.30 | 2 |
| 22 Sep 20 |
251.50000 +1.55 |
252.70 | 251.50 | 252.70 | 80 |
| 21 Sep 20 |
249.95000 -9.30 |
255.00 | 249.95 | 255.00 | 30 |
| 17 Sep 20 |
259.25000 -3.30 |
259.25 | 257.95 | 257.95 | 8 |
| 16 Sep 20 |
262.54999 +0.55 |
262.55 | 258.95 | 258.95 | 99 |
| 15 Sep 20 |
262.00000 +1.10 |
263.60 | 261.20 | 263.60 | 121 |
| 14 Sep 20 |
260.89999 +5.40 |
260.90 | 260.30 | 260.30 | 50 |
| 11 Sep 20 |
255.50000 -6.20 |
257.35 | 254.65 | 257.35 | 41 |
| 10 Sep 20 |
261.70001 -4.15 |
263.00 | 261.70 | 263.00 | 8 |
| 09 Sep 20 |
265.85001 +5.30 |
265.85 | 261.55 | 265.35 | 222 |
| 08 Sep 20 |
260.54999 -3.70 |
260.60 | 258.05 | 259.00 | 10 |
| 07 Sep 20 |
264.25000 +2.60 |
266.60 | 264.25 | 266.45 | 38 |
| 04 Sep 20 |
261.64999 -6.35 |
268.60 | 261.65 | 268.60 | 6 |
| 03 Sep 20 |
268.00000 -0.20 |
273.00 | 268.00 | 272.05 | 109 |
| 02 Sep 20 |
268.20001 +5.60 |
269.05 | 267.00 | 267.00 | 260 |
| 01 Sep 20 |
262.60001 -2.60 |
262.60 | 258.95 | 261.00 | 128 |
| 31 Aug 20 |
265.20001 +2.15 |
266.90 | 261.60 | 263.25 | 147 |
| 28 Aug 20 |
263.04999 -1.55 |
263.60 | 263.05 | 263.40 | 137 |
| 27 Aug 20 |
264.60001 +6.00 |
264.60 | 259.65 | 259.65 | 20 |
| 26 Aug 20 |
258.60001 -4.10 |
264.25 | 258.60 | 264.25 | 11 |
| 25 Aug 20 |
262.70001 -0.90 |
262.75 | 262.70 | 262.75 | 40 |
| 24 Aug 20 |
263.60001 -1.70 |
269.00 | 262.30 | 269.00 | 60 |
| 21 Aug 20 |
265.29999 +0.10 |
265.30 | 263.60 | 263.60 | 20 |
| 20 Aug 20 |
265.20001 -3.10 |
268.30 | 265.20 | 266.70 | 4 |
| 19 Aug 20 |
268.29999 +0.45 |
268.30 | 264.45 | 264.45 | 1 |
| 18 Aug 20 |
267.85001 -3.85 |
273.15 | 266.70 | 273.15 | 90 |
| 17 Aug 20 |
271.70001 +1.35 |
277.30 | 271.50 | 277.30 | 31 |
| 13 Aug 20 |
270.35001 -2.45 |
270.35 | 269.15 | 269.15 | 4 |
| 12 Aug 20 |
272.79999 -1.60 |
274.55 | 271.40 | 271.95 | 62 |
| 11 Aug 20 |
274.39999 +4.15 |
275.85 | 272.95 | 274.75 | 1,026 |
| 10 Aug 20 |
270.25000 +0.50 |
273.50 | 270.25 | 273.50 | 56 |
| 07 Aug 20 |
269.75000 +6.90 |
269.75 | 266.65 | 266.65 | 30 |
| 06 Aug 20 |
262.85001 +0.75 |
264.05 | 261.30 | 262.50 | 27 |
| 04 Aug 20 |
262.10001 +3.95 |
262.10 | 258.75 | 258.80 | 77 |
| 03 Aug 20 |
258.14999 +3.45 |
260.60 | 253.50 | 253.50 | 61 |
| 31 Jul 20 |
254.70000 -2.60 |
258.15 | 254.30 | 258.15 | 67 |
| 30 Jul 20 |
257.29999 +2.90 |
258.90 | 256.85 | 258.90 | 32 |
| 29 Jul 20 |
254.39999 -0.25 |
254.40 | 254.40 | 254.40 | 120 |
| 28 Jul 20 |
254.64999 +0.55 |
257.10 | 252.00 | 252.00 | 199 |
| 27 Jul 20 |
254.10001 -5.10 |
260.10 | 254.10 | 257.40 | 244 |
| 24 Jul 20 |
259.20001 -6.60 |
260.00 | 259.20 | 260.00 | 35 |
| 23 Jul 20 |
265.79999 +4.10 |
265.80 | 264.20 | 264.40 | 36 |
| 22 Jul 20 |
261.70001 -4.30 |
262.80 | 261.00 | 262.80 | 89 |
| 21 Jul 20 |
266.00000 +0.60 |
270.00 | 266.00 | 270.00 | 205 |
| 20 Jul 20 |
265.39999 -3.50 |
270.25 | 265.40 | 270.25 | 23 |
| 17 Jul 20 |
268.89999 -1.30 |
272.00 | 268.90 | 269.80 | 229 |
| 16 Jul 20 |
270.20001 +2.10 |
270.20 | 266.90 | 266.95 | 28 |
| 15 Jul 20 |
268.10001 +2.25 |
274.75 | 265.90 | 274.75 | 119 |
| 14 Jul 20 |
265.85001 +2.80 |
267.75 | 265.85 | 267.75 | 97 |
| 13 Jul 20 |
263.04999 +6.90 |
263.20 | 256.65 | 256.65 | 266 |
| 09 Jul 20 |
256.14999 -6.45 |
261.15 | 256.15 | 261.15 | 20 |
| 08 Jul 20 |
262.60001 -5.50 |
262.60 | 262.15 | 262.15 | 49 |
| 07 Jul 20 |
268.10001 +0.75 |
269.05 | 268.10 | 268.10 | 20 |
| 06 Jul 20 |
267.35001 +0.05 |
271.55 | 266.15 | 266.15 | 187 |
| 03 Jul 20 |
267.29999 -1.00 |
272.70 | 267.30 | 269.95 | 394 |
| 02 Jul 20 |
268.29999 +9.70 |
269.80 | 261.15 | 261.15 | 169 |
| 30 Jun 20 |
258.60001 -0.30 |
258.60 | 257.50 | 257.50 | 30 |
| 29 Jun 20 |
258.89999 -0.40 |
258.95 | 254.00 | 258.95 | 241 |
| 25 Jun 20 |
259.29999 +3.70 |
263.30 | 256.75 | 259.90 | 120 |
| 24 Jun 20 |
255.60001 -6.30 |
266.00 | 255.60 | 262.55 | 314 |
| 23 Jun 20 |
261.89999 +3.60 |
265.35 | 256.80 | 265.35 | 2,444 |
| 22 Jun 20 |
258.29999 -6.30 |
262.10 | 252.80 | 256.40 | 67 |
| 19 Jun 20 |
264.60001 +6.90 |
264.95 | 261.80 | 262.70 | 1,002 |
| 18 Jun 20 |
257.70001 -3.10 |
262.55 | 255.90 | 255.90 | 3,230 |
| 17 Jun 20 |
260.79999 +2.10 |
264.90 | 260.15 | 260.15 | 1,895 |
| 16 Jun 20 |
258.70001 +9.00 |
262.60 | 257.00 | 258.30 | 108 |
| 15 Jun 20 |
249.70000 -4.60 |
254.45 | 237.00 | 244.00 | 1,035 |
| 12 Jun 20 |
254.30000 -5.45 |
264.80 | 251.50 | 251.50 | 1,574 |
| 11 Jun 20 |
259.75000 -8.35 |
269.90 | 258.80 | 263.50 | 66 |
| 10 Jun 20 |
268.10001 -5.45 |
273.90 | 268.10 | 273.90 | 9,047 |
| 09 Jun 20 |
273.54999 -0.65 |
275.00 | 270.85 | 270.85 | 170 |
| 08 Jun 20 |
274.20001 +0.55 |
279.75 | 273.10 | 279.75 | 195 |
| 05 Jun 20 |
273.64999 +7.25 |
274.40 | 265.00 | 267.15 | 329 |
| 04 Jun 20 |
266.39999 -5.00 |
274.10 | 266.40 | 274.10 | 118 |
| 03 Jun 20 |
271.39999 -2.70 |
275.20 | 271.15 | 274.80 | 160 |
| 02 Jun 20 |
274.10001 +1.25 |
274.10 | 272.20 | 272.20 | 2 |
| 29 May 20 |
272.85001 -4.85 |
275.55 | 270.40 | 275.05 | 988 |
| 28 May 20 |
277.70001 +10.25 |
279.40 | 275.95 | 276.50 | 2,031 |
| 27 May 20 |
267.45001 +0.75 |
271.00 | 267.45 | 270.50 | 46 |
| 26 May 20 |
266.70001 -3.60 |
271.45 | 266.70 | 271.45 | 120 |
| 25 May 20 |
270.29999 +6.90 |
270.30 | 265.45 | 267.30 | 175 |
| 22 May 20 |
263.39999 +0.40 |
263.40 | 257.55 | 259.00 | 91 |
| 21 May 20 |
263.00000 -2.60 |
265.00 | 263.00 | 265.00 | 10 |
| 20 May 20 |
265.60001 -2.50 |
269.70 | 265.20 | 269.70 | 132 |
| 19 May 20 |
268.10001 -4.50 |
268.10 | 264.80 | 265.80 | 72 |
| 18 May 20 |
272.60001 -0.50 |
275.95 | 272.60 | 272.80 | 148 |
| 15 May 20 |
273.10001 +7.30 |
275.05 | 268.20 | 268.20 | 203 |
| 14 May 20 |
265.79999 +4.90 |
265.80 | 254.90 | 254.90 | 106 |
| 13 May 20 |
260.89999 -8.00 |
262.00 | 260.90 | 262.00 | 99 |
| 12 May 20 |
268.89999 +2.50 |
268.90 | 262.80 | 266.00 | 144 |
| 11 May 20 |
266.39999 +0.15 |
270.05 | 266.40 | 269.00 | 130 |
| 08 May 20 |
266.25000 -1.85 |
266.25 | 264.90 | 264.90 | 15 |
| 07 May 20 |
268.10001 -6.10 |
276.50 | 268.10 | 273.70 | 51 |
| 06 May 20 |
274.20001 +3.75 |
278.80 | 274.20 | 276.00 | 75 |
| 05 May 20 |
270.45001 +10.05 |
272.00 | 264.65 | 264.65 | 285 |
| 04 May 20 |
260.39999 -6.50 |
264.00 | 256.05 | 264.00 | 125 |
| 30 Apr 20 |
266.89999 -2.00 |
269.60 | 259.10 | 269.60 | 604 |
| 29 Apr 20 |
268.89999 -0.90 |
269.25 | 268.90 | 269.25 | 10 |
| 28 Apr 20 |
269.79999 -0.15 |
272.00 | 269.80 | 272.00 | 2 |
| 27 Apr 20 |
269.95001 +5.05 |
276.95 | 269.95 | 276.95 | 15 |
| 24 Apr 20 |
264.89999 +2.80 |
266.85 | 264.90 | 266.85 | 18 |
| 23 Apr 20 |
262.10001 +2.60 |
263.10 | 259.45 | 259.45 | 554 |
| 22 Apr 20 |
259.50000 +3.90 |
260.35 | 257.15 | 259.95 | 280 |
| 21 Apr 20 |
255.60001 -7.60 |
262.40 | 252.35 | 262.40 | 189 |
| 20 Apr 20 |
263.20001 -3.80 |
267.00 | 261.20 | 267.00 | 68 |
| 17 Apr 20 |
267.00000 +0.90 |
288.00 | 266.00 | 288.00 | 274 |
| 16 Apr 20 |
266.10001 +11.50 |
266.10 | 259.00 | 264.95 | 297 |
| 15 Apr 20 |
254.60001 +7.40 |
256.90 | 249.35 | 249.35 | 662 |
| 14 Apr 20 |
247.20000 +3.80 |
248.70 | 242.05 | 248.70 | 81 |
| 09 Apr 20 |
243.39999 +8.70 |
253.00 | 238.10 | 250.00 | 592 |
| 08 Apr 20 |
234.70000 +2.70 |
234.70 | 227.25 | 227.85 | 112 |
| 07 Apr 20 |
232.00000 +11.40 |
241.65 | 230.75 | 241.65 | 55 |
| 06 Apr 20 |
220.60001 +4.40 |
224.05 | 214.50 | 214.50 | 56 |
| 03 Apr 20 |
216.20000 +0.10 |
221.80 | 216.20 | 220.90 | 39 |
| 02 Apr 20 |
216.10001 -6.30 |
220.90 | 210.25 | 217.90 | 32 |
| 01 Apr 20 |
222.39999 -6.60 |
226.80 | 222.40 | 226.80 | 20 |
| 31 Mar 20 |
229.00000 +2.55 |
237.15 | 227.40 | 235.15 | 173 |
| 30 Mar 20 |
226.45000 +7.55 |
226.45 | 215.85 | 222.60 | 2,597 |
| 27 Mar 20 |
218.89999 -4.20 |
227.00 | 218.35 | 227.00 | 28 |
| 26 Mar 20 |
223.10001 +0.05 |
223.10 | 209.10 | 214.00 | 43 |
| 25 Mar 20 |
223.05000 +25.87 |
223.05 | 202.80 | 214.00 | 176 |
| 24 Mar 20 |
197.17999 +13.46 |
197.18 | 183.68 | 183.84 | 67 |
| 23 Mar 20 |
183.72000 -23.98 |
204.00 | 181.50 | 184.30 | 192 |
| 20 Mar 20 |
207.70000 +3.95 |
215.65 | 207.70 | 212.05 | 59 |
| 19 Mar 20 |
203.75000 +8.99 |
204.50 | 192.00 | 192.60 | 340 |
| 18 Mar 20 |
194.75999 -11.49 |
215.00 | 194.76 | 215.00 | 249 |
| 17 Mar 20 |
206.25000 -8.45 |
211.55 | 205.00 | 211.55 | 701 |
| 16 Mar 20 |
214.70000 -1.60 |
224.85 | 212.65 | 223.80 | 972 |
| 13 Mar 20 |
216.30000 -13.45 |
236.10 | 216.30 | 232.65 | 294 |
| 12 Mar 20 |
229.75000 -19.95 |
234.50 | 226.60 | 226.60 | 414 |
| 11 Mar 20 |
249.70000 +6.05 |
250.35 | 241.95 | 249.10 | 135 |
| 10 Mar 20 |
243.64999 +3.85 |
251.00 | 243.65 | 244.95 | 196 |
| 09 Mar 20 |
239.80000 -5.65 |
239.80 | 225.95 | 231.00 | 646 |
| 06 Mar 20 |
245.45000 -11.75 |
245.45 | 243.20 | 245.40 | 34 |
| 05 Mar 20 |
257.20001 +1.00 |
261.05 | 251.60 | 260.60 | 443 |
| 04 Mar 20 |
256.20001 +6.20 |
264.60 | 247.45 | 250.20 | 560 |
| 03 Mar 20 |
250.00000 +21.60 |
250.00 | 245.40 | 246.00 | 669 |
| 02 Mar 20 |
228.39999 -2.40 |
240.85 | 223.50 | 240.85 | 875 |
| 28 Feb 20 |
230.80000 -4.60 |
230.95 | 216.30 | 217.60 | 1,016 |
| 27 Feb 20 |
235.39999 -9.35 |
235.40 | 226.40 | 235.20 | 719 |
| 26 Feb 20 |
244.75000 -7.65 |
247.40 | 231.15 | 243.90 | 843 |
| 25 Feb 20 |
252.39999 -7.00 |
259.75 | 252.40 | 258.05 | 189 |
| 24 Feb 20 |
259.39999 -18.00 |
276.10 | 256.40 | 276.10 | 594 |
| 21 Feb 20 |
277.39999 +1.80 |
278.00 | 277.00 | 277.00 | 133 |
| 20 Feb 20 |
275.60001 -6.10 |
287.85 | 275.60 | 287.85 | 293 |
| 19 Feb 20 |
281.70001 +3.40 |
283.80 | 280.15 | 281.30 | 281 |
| 18 Feb 20 |
278.29999 +3.30 |
281.40 | 275.25 | 276.00 | 78 |
| 17 Feb 20 |
275.00000 -3.30 |
276.00 | 274.00 | 275.00 | 1,569 |
| 14 Feb 20 |
278.29999 -0.90 |
282.00 | 278.30 | 282.00 | 7 |
| 13 Feb 20 |
279.20001 +3.80 |
280.35 | 277.20 | 277.60 | 178 |
| 12 Feb 20 |
275.39999 +13.00 |
277.15 | 264.50 | 268.95 | 184 |
| 11 Feb 20 |
262.39999 -0.70 |
267.45 | 262.40 | 267.40 | 25 |
| 10 Feb 20 |
263.10001 -1.70 |
263.85 | 259.05 | 259.50 | 38 |
| 07 Feb 20 |
264.79999 -1.40 |
267.50 | 264.80 | 266.45 | 104 |
| 06 Feb 20 |
266.20001 -0.20 |
273.60 | 266.20 | 273.60 | 66 |
| 05 Feb 20 |
266.39999 +12.90 |
267.60 | 259.95 | 259.95 | 65 |
| 04 Feb 20 |
253.50000 +6.50 |
253.50 | 252.00 | 252.00 | 450 |
| 03 Feb 20 |
247.00000 -0.90 |
250.75 | 247.00 | 247.60 | 110 |
| 31 Jan 20 |
247.89999 -11.70 |
253.00 | 247.90 | 253.00 | 183 |
| 29 Jan 20 |
259.60001 -0.60 |
261.80 | 259.50 | 261.10 | 105 |
| 28 Jan 20 |
260.20001 +1.30 |
263.25 | 255.65 | 257.80 | 253 |
| 27 Jan 20 |
258.89999 -8.50 |
264.00 | 257.75 | 258.00 | 265 |
| 24 Jan 20 |
267.39999 -2.80 |
269.65 | 267.40 | 269.65 | 2 |
| 23 Jan 20 |
270.20001 +0.40 |
272.95 | 270.00 | 272.95 | 85 |
| 22 Jan 20 |
269.79999 +0.20 |
271.80 | 269.80 | 271.80 | 95 |
| 21 Jan 20 |
269.60001 +0.65 |
269.60 | 267.50 | 268.95 | 173 |
| 20 Jan 20 |
268.95001 -0.15 |
270.00 | 267.90 | 270.00 | 51 |
| 17 Jan 20 |
269.10001 +2.70 |
272.00 | 267.65 | 272.00 | 9 |
| 16 Jan 20 |
266.39999 +1.90 |
268.55 | 266.40 | 268.30 | 175 |
| 15 Jan 20 |
264.50000 +6.00 |
264.50 | 259.20 | 259.20 | 240 |
| 14 Jan 20 |
258.50000 -2.80 |
258.50 | 252.95 | 255.55 | 293 |
| 13 Jan 20 |
261.29999 -3.70 |
269.95 | 261.30 | 267.00 | 45 |
| 10 Jan 20 |
265.00000 -1.60 |
269.00 | 263.65 | 268.00 | 96 |
| 09 Jan 20 |
266.60001 +1.90 |
272.90 | 266.60 | 269.20 | 83 |
| 08 Jan 20 |
264.70001 +5.70 |
265.00 | 263.40 | 263.40 | 104 |
| 07 Jan 20 |
259.00000 +0.30 |
260.95 | 258.80 | 260.95 | 4 |
| 06 Jan 20 |
258.70001 -1.50 |
258.70 | 255.45 | 256.05 | 165 |
| 03 Jan 20 |
260.20001 -0.30 |
265.15 | 257.75 | 263.25 | 151 |
| 02 Jan 20 |
260.50000 -6.40 |
263.75 | 260.20 | 263.75 | 15 |
| 30 Dec 19 |
266.89999 +0.50 |
270.00 | 263.80 | 263.80 | 99 |
| 27 Dec 19 |
266.39999 +0.50 |
267.00 | 266.20 | 267.00 | 20 |
| 23 Dec 19 |
265.89999 -1.00 |
269.35 | 263.80 | 268.00 | 84 |
| 20 Dec 19 |
266.89999 +0.50 |
266.90 | 263.80 | 263.80 | 27 |
| 19 Dec 19 |
266.39999 +2.30 |
266.40 | 266.15 | 266.15 | 4 |
| 18 Dec 19 |
264.10001 +4.30 |
264.10 | 257.65 | 257.65 | 213 |
| 17 Dec 19 |
259.79999 -2.80 |
262.00 | 258.10 | 262.00 | 78 |
| 16 Dec 19 |
262.60001 +6.30 |
262.60 | 259.00 | 261.75 | 136 |
| 13 Dec 19 |
256.29999 +3.10 |
256.30 | 253.05 | 253.05 | 2 |
| 12 Dec 19 |
253.20000 +1.10 |
253.55 | 247.70 | 253.55 | 90 |
| 11 Dec 19 |
252.10001 +2.20 |
256.40 | 250.60 | 256.40 | 15 |
| 10 Dec 19 |
249.89999 -2.60 |
252.50 | 249.00 | 252.50 | 293 |
| 09 Dec 19 |
252.50000 +0.90 |
253.00 | 252.00 | 252.95 | 149 |
| 04 Dec 19 |
251.60001 +2.30 |
253.25 | 250.70 | 253.10 | 566 |
| 03 Dec 19 |
249.30000 -2.20 |
253.50 | 247.00 | 253.50 | 169 |
| 02 Dec 19 |
251.50000 -1.40 |
255.40 | 251.50 | 253.00 | 89 |
| 29 Nov 19 |
252.89999 -2.00 |
258.35 | 252.90 | 255.15 | 201 |
| 28 Nov 19 |
254.89999 -0.65 |
256.90 | 254.05 | 256.90 | 71 |
| 27 Nov 19 |
255.55000 +0.40 |
256.50 | 255.55 | 256.50 | 187 |
| 26 Nov 19 |
255.14999 +0.55 |
258.20 | 255.15 | 256.00 | 656 |
| 25 Nov 19 |
254.60001 +4.65 |
254.65 | 248.95 | 253.00 | 58 |
| 22 Nov 19 |
249.95000 +1.35 |
250.00 | 249.95 | 250.00 | 250 |
| 21 Nov 19 |
248.60001 +9.25 |
252.15 | 248.60 | 249.00 | 190 |
| 20 Nov 19 |
239.35001 -7.75 |
245.60 | 239.35 | 245.60 | 358 |
| 19 Nov 19 |
247.10001 +7.00 |
250.00 | 245.00 | 247.00 | 101 |
| 18 Nov 19 |
240.10001 +7.60 |
245.95 | 240.10 | 243.05 | 60 |
| 15 Nov 19 |
232.50000 +0.10 |
234.25 | 232.50 | 234.25 | 44 |
| 14 Nov 19 |
232.39999 -0.60 |
232.40 | 230.50 | 230.50 | 40 |
| 13 Nov 19 |
233.00000 +0.50 |
233.50 | 230.90 | 233.50 | 66 |
| 12 Nov 19 |
232.50000 -0.85 |
232.50 | 231.10 | 231.10 | 49 |
| 11 Nov 19 |
233.35001 +0.85 |
235.70 | 233.00 | 233.00 | 52 |
| 08 Nov 19 |
232.50000 +1.80 |
236.25 | 232.50 | 236.25 | 6 |
| 07 Nov 19 |
230.70000 +4.85 |
230.70 | 227.85 | 228.00 | 290 |
| 06 Nov 19 |
225.85001 +0.45 |
228.55 | 222.65 | 222.65 | 140 |
| 04 Nov 19 |
225.39999 -3.35 |
228.00 | 221.10 | 221.10 | 59 |
| 01 Nov 19 |
228.75000 +3.85 |
228.75 | 224.95 | 224.95 | 100 |
| 31 Oct 19 |
224.89999 -1.95 |
226.90 | 224.90 | 226.90 | 5 |
| 30 Oct 19 |
226.85001 -0.35 |
226.85 | 223.75 | 223.75 | 64 |
| 29 Oct 19 |
227.20000 +5.45 |
227.20 | 223.40 | 223.40 | 16 |
| 24 Oct 19 |
221.75000 -3.45 |
223.90 | 221.75 | 223.90 | 16 |
| 23 Oct 19 |
225.20000 +2.60 |
225.20 | 223.75 | 223.75 | 278 |
| 22 Oct 19 |
222.60001 +6.80 |
222.60 | 222.55 | 222.55 | 2 |
| 17 Oct 19 |
215.80000 +2.20 |
216.90 | 213.25 | 215.00 | 101 |
| 16 Oct 19 |
213.60001 +4.70 |
216.00 | 212.10 | 214.00 | 41 |
| 15 Oct 19 |
208.89999 +6.95 |
208.90 | 202.00 | 202.00 | 150 |
| 14 Oct 19 |
201.95000 -3.90 |
203.40 | 198.50 | 202.00 | 171 |
| 11 Oct 19 |
205.85001 +3.80 |
205.85 | 204.00 | 204.00 | 42 |
| 10 Oct 19 |
202.05000 +0.95 |
202.05 | 198.00 | 198.02 | 848 |
| 08 Oct 19 |
201.10001 -0.10 |
204.00 | 200.55 | 204.00 | 273 |
| 07 Oct 19 |
201.20000 +4.90 |
202.25 | 198.88 | 202.00 | 125 |
| 01 Oct 19 |
196.30000 -1.66 |
203.10 | 196.30 | 203.10 | 19 |
| 30 Sep 19 |
197.96001 -0.42 |
198.16 | 197.96 | 198.16 | 20 |
| 27 Sep 19 |
198.38000 +2.00 |
199.02 | 197.38 | 197.38 | 298 |
| 26 Sep 19 |
196.38000 -7.37 |
203.45 | 196.38 | 202.15 | 187 |
| 25 Sep 19 |
203.75000 -4.75 |
204.70 | 203.75 | 204.70 | 216 |
| 24 Sep 19 |
208.50000 -3.10 |
208.75 | 208.50 | 208.75 | 42 |
| 23 Sep 19 |
211.60001 +0.10 |
212.10 | 211.60 | 212.10 | 34 |
| 20 Sep 19 |
211.50000 +0.70 |
211.60 | 211.10 | 211.60 | 70 |
| 19 Sep 19 |
210.80000 +2.80 |
210.80 | 207.55 | 207.80 | 159 |
| 18 Sep 19 |
208.00000 -4.80 |
210.45 | 208.00 | 209.30 | 50 |
| 17 Sep 19 |
212.80000 -0.15 |
212.80 | 212.25 | 212.25 | 100 |
| 16 Sep 19 |
212.95000 +0.50 |
214.20 | 209.65 | 209.65 | 181 |
| 13 Sep 19 |
212.45000 +1.25 |
212.45 | 207.25 | 207.70 | 402 |
| 12 Sep 19 |
211.20000 +1.40 |
215.20 | 211.20 | 212.90 | 59 |
| 11 Sep 19 |
209.80000 +1.90 |
210.65 | 209.80 | 210.05 | 320 |
| 10 Sep 19 |
207.89999 -0.70 |
208.20 | 207.90 | 208.20 | 3 |
| 09 Sep 19 |
208.60001 +0.30 |
208.60 | 207.60 | 207.85 | 858 |
| 06 Sep 19 |
208.30000 +0.85 |
208.30 | 207.40 | 207.40 | 50 |
| 04 Sep 19 |
207.45000 -1.85 |
212.50 | 207.45 | 211.30 | 217 |
| 03 Sep 19 |
209.30000 -3.15 |
214.00 | 209.05 | 213.65 | 250 |
| 02 Sep 19 |
212.45000 +1.60 |
214.85 | 211.65 | 211.65 | 701 |
| 30 Aug 19 |
210.85001 +3.70 |
210.90 | 208.65 | 208.65 | 30 |
| 29 Aug 19 |
207.14999 +2.50 |
207.95 | 204.45 | 204.45 | 336 |
| 28 Aug 19 |
204.64999 -5.80 |
204.65 | 199.86 | 201.15 | 641 |
| 27 Aug 19 |
210.45000 +1.40 |
210.45 | 206.90 | 206.90 | 375 |
| 26 Aug 19 |
209.05000 -0.65 |
210.00 | 205.15 | 205.15 | 366 |
| 23 Aug 19 |
209.70000 -1.80 |
212.30 | 209.70 | 211.10 | 565 |
| 22 Aug 19 |
211.50000 -5.75 |
217.55 | 211.50 | 216.60 | 1,415 |
| 21 Aug 19 |
217.25000 -3.30 |
217.90 | 216.60 | 216.60 | 90 |
| 19 Aug 19 |
220.55000 -1.20 |
224.45 | 220.55 | 222.70 | 108 |
| 16 Aug 19 |
221.75000 +2.30 |
221.75 | 221.15 | 221.15 | 25 |
| 15 Aug 19 |
219.45000 -1.20 |
219.75 | 218.90 | 219.00 | 717 |
| 14 Aug 19 |
220.64999 -0.95 |
222.55 | 220.65 | 222.55 | 30 |
| 13 Aug 19 |
221.60001 +1.70 |
221.60 | 215.30 | 217.05 | 145 |
| 12 Aug 19 |
219.89999 -0.20 |
223.25 | 219.90 | 223.25 | 89 |
| 09 Aug 19 |
220.10001 +0.85 |
220.70 | 219.50 | 219.85 | 52 |
| 08 Aug 19 |
219.25000 +2.00 |
220.50 | 217.90 | 220.05 | 1,322 |
| 07 Aug 19 |
217.25000 -0.60 |
222.90 | 217.25 | 219.90 | 172 |
| 06 Aug 19 |
217.85001 -3.05 |
219.90 | 214.95 | 215.15 | 433 |
| 05 Aug 19 |
220.89999 -1.25 |
222.60 | 220.25 | 222.55 | 189 |
| 02 Aug 19 |
222.14999 -7.85 |
224.65 | 222.15 | 223.95 | 20 |
| 31 Jul 19 |
230.00000 +3.35 |
230.00 | 228.50 | 228.50 | 175 |
| 30 Jul 19 |
226.64999 -0.95 |
228.00 | 226.65 | 228.00 | 45 |
| 29 Jul 19 |
227.60001 +2.35 |
228.00 | 226.40 | 226.40 | 399 |
| 26 Jul 19 |
225.25000 +2.25 |
225.25 | 223.30 | 223.40 | 450 |
| 25 Jul 19 |
223.00000 -3.30 |
226.00 | 223.00 | 225.35 | 358 |
| 24 Jul 19 |
226.30000 -3.05 |
228.45 | 226.30 | 228.15 | 167 |
| 23 Jul 19 |
229.35001 +0.85 |
230.90 | 227.95 | 227.95 | 227 |
| 22 Jul 19 |
228.50000 -1.55 |
229.65 | 226.95 | 229.15 | 376 |
| 19 Jul 19 |
230.05000 -0.75 |
234.60 | 230.05 | 231.75 | 535 |
| 18 Jul 19 |
230.80000 -7.25 |
242.00 | 230.80 | 236.90 | 297 |
| 17 Jul 19 |
238.05000 +0.85 |
239.00 | 235.75 | 235.75 | 100 |
| 16 Jul 19 |
237.20000 -0.60 |
237.20 | 236.05 | 236.05 | 224 |
| 15 Jul 19 |
237.80000 +2.80 |
237.80 | 235.65 | 235.65 | 1,992 |
| 12 Jul 19 |
235.00000 +4.05 |
235.45 | 231.95 | 231.95 | 235 |
| 11 Jul 19 |
230.95000 +9.15 |
231.30 | 219.70 | 219.70 | 596 |
| 10 Jul 19 |
221.80000 +4.60 |
221.80 | 218.30 | 218.95 | 68 |
| 09 Jul 19 |
217.20000 -2.35 |
220.05 | 217.20 | 219.95 | 1,876 |
| 08 Jul 19 |
219.55000 -0.35 |
219.70 | 218.90 | 219.70 | 474 |
| 05 Jul 19 |
219.89999 +3.40 |
219.90 | 216.25 | 217.20 | 66 |
| 04 Jul 19 |
216.50000 -2.90 |
216.90 | 215.60 | 216.75 | 915 |
| 03 Jul 19 |
219.39999 +5.40 |
219.40 | 215.60 | 215.60 | 80 |
| 02 Jul 19 |
214.00000 +0.00 |
215.10 | 214.00 | 215.00 | 45 |
| 01 Jul 19 |
214.00000 +3.50 |
219.40 | 212.85 | 219.30 | 175 |
| 28 Jun 19 |
210.50000 -7.55 |
217.15 | 209.90 | 216.50 | 471 |
| 27 Jun 19 |
218.05000 +2.70 |
218.05 | 214.85 | 214.90 | 200 |
| 26 Jun 19 |
215.35001 -3.45 |
217.65 | 215.35 | 217.65 | 20 |
| 25 Jun 19 |
218.80000 +0.80 |
218.80 | 218.30 | 218.30 | 50 |
| 24 Jun 19 |
218.00000 -1.05 |
222.05 | 218.00 | 222.05 | 122 |
| 21 Jun 19 |
219.05000 -4.25 |
219.60 | 219.05 | 219.60 | 21 |
| 20 Jun 19 |
223.30000 +3.95 |
224.20 | 222.55 | 222.55 | 410 |
| 19 Jun 19 |
219.35001 -1.75 |
219.35 | 219.20 | 219.20 | 26 |
| 18 Jun 19 |
221.10001 +1.90 |
221.10 | 218.40 | 218.40 | 21 |
| 17 Jun 19 |
219.20000 +0.30 |
219.20 | 217.70 | 218.95 | 145 |
| 14 Jun 19 |
218.89999 +1.55 |
218.90 | 216.10 | 216.10 | 70 |
| 13 Jun 19 |
217.35001 +1.70 |
217.65 | 215.75 | 215.75 | 187 |
| 12 Jun 19 |
215.64999 -3.55 |
216.85 | 215.00 | 215.95 | 766 |
| 11 Jun 19 |
219.20000 +5.50 |
220.75 | 219.20 | 219.40 | 166 |
| 07 Jun 19 |
213.70000 -0.15 |
215.25 | 213.70 | 214.90 | 16 |
| 05 Jun 19 |
213.85001 +4.85 |
213.85 | 213.55 | 213.55 | 23 |
| 04 Jun 19 |
209.00000 -6.15 |
210.90 | 209.00 | 210.90 | 91 |
| 03 Jun 19 |
215.14999 -0.60 |
215.15 | 215.15 | 215.15 | 38 |
| 31 May 19 |
215.75000 +0.30 |
216.45 | 214.50 | 216.45 | 571 |
| 29 May 19 |
215.45000 -7.50 |
217.05 | 214.20 | 215.70 | 213 |
| 28 May 19 |
222.95000 +2.25 |
223.05 | 222.95 | 223.05 | 128 |
| 27 May 19 |
220.70000 +0.90 |
221.00 | 220.25 | 220.60 | 130 |
| 24 May 19 |
219.80000 +0.80 |
220.90 | 219.80 | 220.90 | 27 |
| 23 May 19 |
219.00000 -4.90 |
222.25 | 219.00 | 222.05 | 345 |
| 22 May 19 |
223.89999 +1.20 |
223.90 | 223.45 | 223.45 | 50 |
| 21 May 19 |
222.70000 +8.15 |
222.70 | 220.95 | 220.95 | 81 |
| 20 May 19 |
214.55000 +0.10 |
217.30 | 214.55 | 216.65 | 145 |
| 17 May 19 |
214.45000 +2.65 |
214.45 | 210.70 | 210.70 | 117 |
| 16 May 19 |
211.80000 +0.95 |
211.80 | 209.60 | 209.60 | 138 |
| 15 May 19 |
210.85001 -0.60 |
211.95 | 208.95 | 211.10 | 196 |
| 14 May 19 |
211.45000 -0.25 |
216.05 | 211.45 | 214.05 | 210 |
| 13 May 19 |
211.70000 -1.35 |
212.05 | 209.90 | 211.55 | 161 |
| 10 May 19 |
213.05000 +2.25 |
213.05 | 211.80 | 211.80 | 59 |
| 09 May 19 |
210.80000 -1.75 |
212.60 | 210.80 | 212.30 | 126 |
| 08 May 19 |
212.55000 -3.35 |
213.25 | 212.15 | 212.15 | 517 |
| 07 May 19 |
215.89999 +8.90 |
216.30 | 212.15 | 212.95 | 486 |
| 06 May 19 |
207.00000 +1.30 |
207.00 | 202.05 | 204.10 | 429 |
| 03 May 19 |
205.70000 -1.35 |
209.90 | 205.70 | 209.40 | 434 |
| 02 May 19 |
207.05000 -1.00 |
207.05 | 206.70 | 206.70 | 75 |
| 30 Apr 19 |
208.05000 -4.40 |
212.70 | 206.90 | 211.75 | 302 |
| 29 Apr 19 |
212.45000 +0.80 |
212.95 | 211.85 | 212.95 | 369 |
| 26 Apr 19 |
211.64999 +4.40 |
212.50 | 206.80 | 207.95 | 271 |
| 25 Apr 19 |
207.25000 +3.35 |
207.25 | 204.40 | 205.80 | 260 |
| 24 Apr 19 |
203.89999 +0.10 |
206.70 | 203.90 | 204.95 | 633 |
| 23 Apr 19 |
203.80000 +6.90 |
203.80 | 202.05 | 203.25 | 107 |
| 18 Apr 19 |
196.89999 +5.90 |
196.90 | 189.54 | 191.18 | 953 |
| 17 Apr 19 |
191.00000 -0.92 |
198.48 | 184.98 | 195.30 | 738 |
| 16 Apr 19 |
191.92000 -7.26 |
210.00 | 191.92 | 205.35 | 668 |
| 15 Apr 19 |
199.17999 -0.42 |
200.40 | 196.34 | 196.34 | 579 |
| 12 Apr 19 |
199.60001 -8.40 |
209.90 | 199.02 | 208.40 | 1,350 |
| 11 Apr 19 |
208.00000 -12.45 |
218.05 | 208.00 | 218.00 | 197 |
| 10 Apr 19 |
220.45000 -0.10 |
220.85 | 219.10 | 220.85 | 4,775 |
| 09 Apr 19 |
220.55000 +0.38 |
221.00 | 218.00 | 220.25 | 194 |
| 08 Apr 19 |
220.17000 +0.00 |
221.17 | 219.44 | 219.60 | 334 |
| 05 Apr 19 |
220.17000 -0.47 |
221.18 | 220.17 | 220.30 | 62 |
| 04 Apr 19 |
220.64000 +2.64 |
220.64 | 218.15 | 218.15 | 287 |
| 03 Apr 19 |
218.00000 +0.00 |
219.16 | 218.00 | 218.34 | 182 |
| 02 Apr 19 |
218.00000 +0.86 |
219.32 | 217.61 | 218.32 | 490 |
| 01 Apr 19 |
217.14000 -1.77 |
222.20 | 217.14 | 221.13 | 371 |
| 29 Mar 19 |
218.91000 +4.19 |
218.91 | 215.52 | 215.52 | 360 |
| 28 Mar 19 |
214.72000 +2.72 |
216.07 | 213.84 | 213.84 | 334 |
| 27 Mar 19 |
212.00000 -3.00 |
216.95 | 212.00 | 216.37 | 273 |
| 26 Mar 19 |
215.00000 -4.15 |
220.19 | 215.00 | 218.24 | 338 |
| 25 Mar 19 |
219.14999 -3.20 |
219.15 | 217.82 | 217.82 | 71 |
| 22 Mar 19 |
222.35001 +2.78 |
222.39 | 220.90 | 220.90 | 375 |
| 21 Mar 19 |
219.57001 -0.28 |
220.23 | 218.38 | 218.80 | 111 |
| 20 Mar 19 |
219.85001 -8.75 |
226.60 | 219.85 | 226.60 | 113 |
| 19 Mar 19 |
228.60001 +4.30 |
228.60 | 226.28 | 226.28 | 69 |
| 18 Mar 19 |
224.30000 +2.27 |
224.30 | 221.43 | 221.43 | 198 |
| 15 Mar 19 |
222.03000 -2.97 |
227.23 | 222.03 | 225.09 | 510 |
| 14 Mar 19 |
225.00000 +2.05 |
225.00 | 223.01 | 223.01 | 265 |
| 13 Mar 19 |
222.95000 +5.19 |
222.95 | 217.28 | 217.40 | 78 |
| 12 Mar 19 |
217.75999 +3.78 |
218.62 | 216.16 | 216.16 | 477 |
| 11 Mar 19 |
213.98000 +2.04 |
213.98 | 210.13 | 210.13 | 415 |
| 08 Mar 19 |
211.94000 +0.72 |
211.94 | 209.11 | 210.00 | 177 |
| 07 Mar 19 |
211.22000 -1.06 |
211.22 | 209.74 | 210.65 | 455 |
| 06 Mar 19 |
212.28000 -0.53 |
213.01 | 210.99 | 212.87 | 451 |
| 05 Mar 19 |
212.81000 +5.31 |
213.36 | 208.09 | 208.09 | 441 |
| 04 Mar 19 |
207.50000 -8.84 |
219.15 | 207.50 | 219.11 | 2,141 |
| 01 Mar 19 |
216.34000 +4.34 |
216.55 | 214.40 | 214.67 | 707 |
| 28 Feb 19 |
212.00000 -9.70 |
219.51 | 212.00 | 218.68 | 1,090 |
| 27 Feb 19 |
221.70000 -10.30 |
230.22 | 219.80 | 230.22 | 480 |
| 26 Feb 19 |
232.00000 -2.33 |
232.93 | 232.00 | 232.73 | 210 |
| 25 Feb 19 |
234.33000 -1.03 |
237.50 | 234.33 | 235.43 | 529 |
| 22 Feb 19 |
235.36000 +0.36 |
236.41 | 235.00 | 235.00 | 200 |
| 21 Feb 19 |
235.00000 -1.96 |
237.83 | 235.00 | 237.83 | 71 |
| 20 Feb 19 |
236.96001 -2.14 |
238.78 | 236.82 | 238.17 | 300 |
| 19 Feb 19 |
239.10001 +0.05 |
240.47 | 239.10 | 239.59 | 70 |
| 18 Feb 19 |
239.05000 +2.35 |
239.99 | 239.05 | 239.99 | 105 |
| 15 Feb 19 |
236.70000 +4.71 |
236.87 | 233.56 | 233.56 | 202 |
| 14 Feb 19 |
231.99001 -3.17 |
236.19 | 231.99 | 234.73 | 643 |
| 13 Feb 19 |
235.16000 +5.02 |
235.32 | 233.10 | 233.10 | 289 |
| 12 Feb 19 |
230.14000 +1.67 |
230.14 | 227.51 | 228.69 | 450 |
| 11 Feb 19 |
228.47000 -2.89 |
232.13 | 228.47 | 230.58 | 197 |
| 08 Feb 19 |
231.36000 -5.35 |
236.50 | 231.36 | 235.94 | 127 |
| 07 Feb 19 |
236.71001 +0.88 |
237.66 | 236.17 | 236.17 | 555 |
| 06 Feb 19 |
235.83000 +0.77 |
236.00 | 233.11 | 233.11 | 318 |
| 05 Feb 19 |
235.06000 +2.15 |
236.72 | 234.48 | 234.48 | 257 |
| 04 Feb 19 |
232.91000 -0.43 |
235.10 | 232.91 | 235.10 | 128 |
| 01 Feb 19 |
233.34000 -2.51 |
234.36 | 232.30 | 234.25 | 52 |
| 31 Jan 19 |
235.85001 -1.60 |
236.35 | 235.85 | 236.35 | 111 |
| 30 Jan 19 |
237.45000 +4.45 |
237.45 | 234.14 | 234.21 | 108 |
| 29 Jan 19 |
233.00000 +0.85 |
233.59 | 232.52 | 233.10 | 147 |
| 28 Jan 19 |
232.14999 -1.76 |
234.34 | 232.15 | 233.55 | 234 |
| 25 Jan 19 |
233.91000 -1.26 |
237.48 | 233.91 | 235.28 | 310 |
| 24 Jan 19 |
235.17000 +3.09 |
235.95 | 234.00 | 234.04 | 172 |
| 23 Jan 19 |
232.08000 -1.17 |
236.72 | 232.08 | 233.30 | 420 |
| 22 Jan 19 |
233.25000 -0.89 |
235.45 | 231.84 | 233.57 | 510 |
| 21 Jan 19 |
234.14000 +2.14 |
235.50 | 234.00 | 234.20 | 939 |
| 18 Jan 19 |
232.00000 +4.23 |
232.00 | 229.50 | 229.93 | 576 |
| 17 Jan 19 |
227.77000 -1.04 |
230.12 | 227.24 | 229.26 | 839 |
| 16 Jan 19 |
228.81000 +8.82 |
229.27 | 225.16 | 225.16 | 491 |
| 15 Jan 19 |
219.99001 +1.93 |
222.08 | 217.10 | 217.10 | 152 |
| 14 Jan 19 |
218.06000 +6.47 |
218.06 | 214.22 | 214.29 | 178 |
| 11 Jan 19 |
211.59000 +1.13 |
211.94 | 211.53 | 211.64 | 90 |
| 10 Jan 19 |
210.46001 -1.49 |
210.46 | 207.53 | 208.93 | 633 |
| 09 Jan 19 |
211.95000 +2.72 |
214.80 | 211.95 | 212.34 | 206 |
| 08 Jan 19 |
209.23000 -0.21 |
212.81 | 209.23 | 210.00 | 485 |
| 07 Jan 19 |
209.44000 -1.41 |
211.33 | 209.44 | 211.15 | 168 |
| 04 Jan 19 |
210.85001 +0.07 |
210.85 | 209.27 | 209.57 | 94 |
| 03 Jan 19 |
210.78000 -3.32 |
211.36 | 210.55 | 211.36 | 100 |
| 02 Jan 19 |
214.10001 -1.87 |
216.49 | 214.10 | 215.18 | 249 |
| 28 Dec 18 |
215.97000 +6.55 |
215.97 | 213.91 | 213.91 | 70 |
| 27 Dec 18 |
209.42000 -4.25 |
213.38 | 206.94 | 212.72 | 1,113 |
| 21 Dec 18 |
213.67000 +2.75 |
216.55 | 208.87 | 212.71 | 1,104 |
| 20 Dec 18 |
210.92000 -8.32 |
218.15 | 210.92 | 216.77 | 1,530 |
| 19 Dec 18 |
219.24001 -4.29 |
222.99 | 219.24 | 222.94 | 440 |
| 18 Dec 18 |
223.53000 -5.35 |
229.44 | 223.53 | 227.88 | 347 |
| 17 Dec 18 |
228.88000 -4.12 |
234.95 | 226.47 | 234.95 | 402 |
| 14 Dec 18 |
233.00000 -4.59 |
239.80 | 233.00 | 237.15 | 180 |
| 13 Dec 18 |
237.59000 -1.28 |
239.90 | 237.59 | 238.65 | 336 |
| 12 Dec 18 |
238.87000 +3.00 |
240.88 | 236.35 | 236.35 | 285 |
| 11 Dec 18 |
235.87000 +7.91 |
236.72 | 233.61 | 234.08 | 223 |
| 10 Dec 18 |
227.96001 -13.58 |
237.06 | 227.96 | 234.69 | 689 |
| 07 Dec 18 |
241.53999 +7.07 |
244.60 | 241.54 | 241.91 | 270 |
| 06 Dec 18 |
234.47000 -11.51 |
245.56 | 234.47 | 242.00 | 372 |
| 05 Dec 18 |
245.98000 +1.38 |
245.98 | 245.80 | 245.80 | 200 |
| 04 Dec 18 |
244.60001 -5.40 |
252.10 | 244.60 | 250.23 | 236 |
| 03 Dec 18 |
250.00000 -0.02 |
254.94 | 250.00 | 254.94 | 915 |
| 30 Nov 18 |
250.02000 +0.02 |
250.12 | 248.50 | 248.54 | 429 |
| 29 Nov 18 |
250.00000 +2.66 |
250.50 | 246.31 | 247.02 | 875 |
| 28 Nov 18 |
247.34000 +8.34 |
248.07 | 241.22 | 241.22 | 807 |
| 27 Nov 18 |
239.00000 +3.55 |
239.01 | 234.64 | 234.72 | 408 |
| 26 Nov 18 |
235.45000 +6.78 |
235.45 | 231.98 | 231.98 | 724 |
| 23 Nov 18 |
228.67000 +0.34 |
228.90 | 227.37 | 227.37 | 65 |
| 22 Nov 18 |
228.33000 -3.84 |
229.43 | 227.92 | 229.32 | 91 |
| 21 Nov 18 |
232.17000 +2.09 |
232.53 | 230.00 | 230.00 | 264 |
| 20 Nov 18 |
230.08000 -0.60 |
231.48 | 229.43 | 231.32 | 617 |
| 19 Nov 18 |
230.67999 -7.23 |
240.25 | 230.68 | 238.28 | 2,229 |
| 16 Nov 18 |
237.91000 +5.91 |
237.91 | 231.45 | 233.51 | 551 |
| 15 Nov 18 |
232.00000 -3.00 |
236.79 | 229.91 | 233.56 | 257 |
| 14 Nov 18 |
235.00000 -3.08 |
240.17 | 235.00 | 238.49 | 173 |
| 13 Nov 18 |
238.08000 -5.22 |
242.70 | 238.08 | 242.70 | 94 |
| 12 Nov 18 |
243.30000 -0.70 |
246.71 | 243.30 | 245.64 | 253 |
| 09 Nov 18 |
244.00000 +1.07 |
244.33 | 242.93 | 244.33 | 514 |
| 08 Nov 18 |
242.92999 +1.47 |
243.64 | 239.48 | 239.48 | 480 |
| 07 Nov 18 |
241.46001 +12.21 |
241.46 | 230.62 | 230.62 | 270 |
| 06 Nov 18 |
229.25000 +0.70 |
229.50 | 228.78 | 228.78 | 175 |
| 05 Nov 18 |
228.55000 -1.45 |
229.54 | 228.55 | 229.40 | 168 |
| 02 Nov 18 |
230.00000 +2.82 |
233.53 | 230.00 | 231.26 | 159 |
| 01 Nov 18 |
227.17999 -3.82 |
231.50 | 227.18 | 229.64 | 53 |
| 31 Oct 18 |
231.00000 +6.92 |
231.26 | 228.07 | 228.07 | 434 |
| 30 Oct 18 |
224.08000 -0.46 |
228.41 | 224.08 | 225.95 | 85 |
| 29 Oct 18 |
224.53999 -4.37 |
227.91 | 224.54 | 227.91 | 128 |
| 26 Oct 18 |
228.91000 -0.29 |
230.02 | 228.83 | 230.02 | 345 |
| 25 Oct 18 |
229.20000 -3.63 |
229.20 | 221.90 | 224.77 | 343 |
| 24 Oct 18 |
232.83000 +7.00 |
232.83 | 230.47 | 230.47 | 60 |
| 23 Oct 18 |
225.83000 -2.17 |
226.40 | 224.51 | 226.40 | 83 |
| 22 Oct 18 |
228.00000 -0.39 |
231.09 | 228.00 | 231.01 | 66 |
| 19 Oct 18 |
228.39000 -4.16 |
234.25 | 228.39 | 233.00 | 471 |
| 18 Oct 18 |
232.55000 -1.21 |
232.55 | 231.81 | 231.81 | 325 |
| 17 Oct 18 |
233.75999 +0.45 |
237.00 | 231.94 | 235.47 | 623 |
| 16 Oct 18 |
233.31000 +9.11 |
233.91 | 224.41 | 224.41 | 158 |
| 15 Oct 18 |
224.20000 -2.30 |
225.25 | 223.56 | 225.25 | 94 |
| 12 Oct 18 |
226.50000 +1.61 |
226.87 | 225.74 | 225.74 | 244 |
| 11 Oct 18 |
224.89000 -10.62 |
228.60 | 219.00 | 224.13 | 1,758 |
| 10 Oct 18 |
235.50999 +0.51 |
235.80 | 234.39 | 234.39 | 70 |
| 09 Oct 18 |
235.00000 +3.00 |
235.00 | 233.71 | 233.71 | 137 |
| 08 Oct 18 |
232.00000 -0.87 |
234.98 | 232.00 | 234.11 | 630 |
| 05 Oct 18 |
232.87000 -0.13 |
233.05 | 232.87 | 233.05 | 6 |
| 04 Oct 18 |
233.00000 -3.01 |
236.25 | 233.00 | 234.58 | 143 |
| 02 Oct 18 |
236.00999 +2.09 |
236.01 | 232.65 | 232.65 | 105 |
| 01 Oct 18 |
233.92000 +4.94 |
233.98 | 230.32 | 230.71 | 60 |
| 28 Sep 18 |
228.98000 +3.48 |
228.98 | 226.97 | 226.97 | 36 |
| 27 Sep 18 |
225.50000 +0.00 |
225.50 | 224.38 | 224.38 | 120 |
| 26 Sep 18 |
225.50000 -1.74 |
225.50 | 224.71 | 224.71 | 43 |
| 25 Sep 18 |
227.24001 +0.58 |
227.93 | 226.10 | 227.29 | 75 |
| 24 Sep 18 |
226.66000 +0.14 |
227.05 | 225.34 | 226.32 | 349 |
| 21 Sep 18 |
226.52000 -1.13 |
227.29 | 225.78 | 225.78 | 63 |
| 20 Sep 18 |
227.64999 +1.57 |
227.65 | 226.66 | 226.66 | 70 |
| 19 Sep 18 |
226.08000 +1.83 |
226.08 | 224.97 | 224.97 | 11 |
| 18 Sep 18 |
224.25000 -3.70 |
226.28 | 224.25 | 225.13 | 36 |
| 17 Sep 18 |
227.95000 +0.01 |
228.20 | 227.24 | 227.24 | 120 |
| 14 Sep 18 |
227.94000 +0.08 |
227.94 | 226.86 | 226.86 | 57 |
| 13 Sep 18 |
227.86000 +1.36 |
227.86 | 225.33 | 225.33 | 52 |
| 12 Sep 18 |
226.50000 +1.51 |
227.26 | 226.50 | 226.50 | 39 |
| 11 Sep 18 |
224.99001 -1.97 |
226.00 | 222.83 | 223.74 | 136 |
| 10 Sep 18 |
226.96001 -1.61 |
232.44 | 224.99 | 232.44 | 227 |
| 06 Sep 18 |
228.57001 -1.44 |
231.08 | 228.57 | 228.84 | 88 |
| 05 Sep 18 |
230.00999 -3.31 |
231.64 | 230.01 | 230.85 | 182 |
| 04 Sep 18 |
233.32001 +2.05 |
233.61 | 232.69 | 232.69 | 407 |
| 03 Sep 18 |
231.27000 +1.97 |
232.20 | 230.67 | 231.53 | 795 |
| 31 Aug 18 |
229.30000 -2.58 |
229.91 | 229.30 | 229.34 | 40 |
| 30 Aug 18 |
231.88000 +2.87 |
231.88 | 229.30 | 229.38 | 211 |
| 29 Aug 18 |
229.00999 -0.54 |
230.92 | 229.01 | 230.07 | 275 |
| 28 Aug 18 |
229.55000 +0.34 |
229.55 | 228.56 | 228.56 | 63 |
| 27 Aug 18 |
229.21001 +3.02 |
229.44 | 228.95 | 228.95 | 252 |
| 24 Aug 18 |
226.19000 -1.54 |
228.12 | 226.00 | 226.00 | 70 |
| 23 Aug 18 |
227.73000 +1.86 |
227.73 | 224.81 | 225.05 | 306 |
| 22 Aug 18 |
225.87000 -2.47 |
225.88 | 224.87 | 224.87 | 265 |
| 21 Aug 18 |
228.34000 -1.63 |
228.34 | 228.11 | 228.11 | 55 |
| 20 Aug 18 |
229.97000 -1.32 |
231.37 | 229.24 | 229.24 | 691 |
| 17 Aug 18 |
231.28999 -0.49 |
231.67 | 230.17 | 230.93 | 301 |
| 16 Aug 18 |
231.78000 +3.45 |
231.78 | 229.50 | 229.50 | 98 |
| 15 Aug 18 |
228.33000 -5.02 |
232.75 | 228.33 | 231.97 | 80 |
| 14 Aug 18 |
233.35001 +2.98 |
233.49 | 229.04 | 229.04 | 463 |
| 13 Aug 18 |
230.37000 +3.03 |
230.76 | 227.53 | 228.36 | 390 |
| 10 Aug 18 |
227.34000 +3.23 |
231.25 | 226.40 | 226.92 | 603 |
| 09 Aug 18 |
224.11000 -0.08 |
224.11 | 222.57 | 222.57 | 55 |
| 08 Aug 18 |
224.19000 +1.90 |
224.19 | 222.00 | 222.00 | 439 |
| 07 Aug 18 |
222.28999 -0.53 |
222.71 | 221.81 | 222.01 | 65 |
| 06 Aug 18 |
222.82001 +0.96 |
224.12 | 222.82 | 223.13 | 674 |
| 03 Aug 18 |
221.86000 +4.74 |
221.86 | 220.64 | 220.64 | 79 |
| 02 Aug 18 |
217.12000 -0.99 |
217.12 | 215.31 | 216.41 | 358 |
| 01 Aug 18 |
218.11000 -0.69 |
219.07 | 216.23 | 216.23 | 451 |
| 31 Jul 18 |
218.80000 -0.21 |
218.80 | 217.00 | 217.53 | 205 |
| 30 Jul 18 |
219.00999 -0.99 |
219.01 | 219.01 | 219.01 | 49 |
| 27 Jul 18 |
220.00000 -0.92 |
221.91 | 220.00 | 220.71 | 82 |
| 26 Jul 18 |
220.92000 +4.45 |
220.92 | 216.10 | 216.64 | 265 |
| 25 Jul 18 |
216.47000 -0.86 |
216.47 | 216.36 | 216.36 | 34 |
| 23 Jul 18 |
217.33000 +1.33 |
217.33 | 214.56 | 214.90 | 370 |
| 20 Jul 18 |
216.00000 -1.25 |
216.24 | 215.00 | 216.24 | 63 |
| 19 Jul 18 |
217.25000 -0.75 |
220.89 | 217.25 | 218.74 | 174 |
| 18 Jul 18 |
218.00000 +4.45 |
219.88 | 215.11 | 216.07 | 115 |
| 17 Jul 18 |
213.55000 -7.54 |
218.62 | 213.00 | 218.62 | 318 |
| 16 Jul 18 |
221.09000 -0.05 |
221.09 | 220.90 | 220.90 | 50 |
| 13 Jul 18 |
221.14000 +0.70 |
221.14 | 219.81 | 219.81 | 40 |
| 12 Jul 18 |
220.44000 +3.98 |
220.44 | 218.26 | 218.26 | 115 |
| 11 Jul 18 |
216.46001 -3.14 |
217.61 | 215.00 | 215.80 | 76 |
| 10 Jul 18 |
219.60001 +3.64 |
219.60 | 217.33 | 217.33 | 79 |
| 09 Jul 18 |
215.96001 +3.96 |
215.96 | 213.52 | 213.52 | 239 |
| 06 Jul 18 |
212.00000 -1.80 |
214.55 | 212.00 | 214.55 | 4 |
| 05 Jul 18 |
213.80000 +1.81 |
213.80 | 210.89 | 210.89 | 41 |
| 04 Jul 18 |
211.99001 -1.53 |
211.99 | 211.98 | 211.98 | 42 |
| 03 Jul 18 |
213.52000 +3.22 |
213.52 | 212.18 | 212.18 | 130 |
| 02 Jul 18 |
210.30000 -0.03 |
212.31 | 207.39 | 209.33 | 404 |
| 29 Jun 18 |
210.33000 +0.43 |
212.19 | 210.33 | 211.00 | 218 |
| 28 Jun 18 |
209.89999 -5.54 |
215.01 | 209.90 | 214.72 | 1,020 |
| 27 Jun 18 |
215.44000 -0.77 |
215.44 | 212.09 | 213.84 | 131 |
| 26 Jun 18 |
216.21001 -1.77 |
216.22 | 214.33 | 214.33 | 349 |
| 25 Jun 18 |
217.98000 +2.05 |
217.98 | 216.33 | 217.16 | 200 |
| 22 Jun 18 |
215.92999 -2.46 |
217.38 | 215.93 | 216.68 | 65 |
| 21 Jun 18 |
218.39000 -0.96 |
219.07 | 218.39 | 219.07 | 14 |
| 20 Jun 18 |
219.35001 +0.61 |
220.32 | 218.79 | 218.79 | 534 |
| 19 Jun 18 |
218.74001 -1.37 |
218.74 | 216.49 | 217.06 | 498 |
| 18 Jun 18 |
220.11000 +2.56 |
220.59 | 217.90 | 220.59 | 182 |
| 15 Jun 18 |
217.55000 +0.60 |
220.64 | 217.55 | 220.64 | 222 |
| 14 Jun 18 |
216.95000 -0.72 |
217.68 | 213.07 | 213.40 | 167 |
| 13 Jun 18 |
217.67000 +0.84 |
217.67 | 215.39 | 217.02 | 355 |
| 12 Jun 18 |
216.83000 -0.14 |
217.10 | 215.42 | 215.42 | 475 |
| 11 Jun 18 |
216.97000 +4.24 |
216.97 | 212.47 | 212.47 | 269 |
| 08 Jun 18 |
212.73000 +0.83 |
212.73 | 209.56 | 210.16 | 293 |
| 07 Jun 18 |
211.89999 +2.21 |
212.09 | 211.75 | 212.09 | 67 |
| 06 Jun 18 |
209.69000 +0.34 |
209.69 | 208.65 | 208.65 | 94 |
| 05 Jun 18 |
209.35001 +0.60 |
209.97 | 208.77 | 208.77 | 163 |
| 04 Jun 18 |
208.75000 -0.37 |
208.75 | 208.23 | 208.74 | 161 |
| 01 Jun 18 |
209.12000 -0.26 |
209.12 | 206.75 | 206.75 | 53 |
| 31 May 18 |
209.38000 +0.81 |
209.93 | 209.03 | 209.93 | 21 |
| 30 May 18 |
208.57001 +0.59 |
209.66 | 208.57 | 209.66 | 5 |
| 29 May 18 |
207.98000 -2.69 |
211.37 | 207.98 | 211.37 | 66 |
| 28 May 18 |
210.67000 -0.02 |
211.45 | 210.12 | 210.12 | 85 |
| 25 May 18 |
210.69000 +2.71 |
210.69 | 207.20 | 207.20 | 177 |
| 24 May 18 |
207.98000 +0.97 |
208.57 | 207.00 | 208.36 | 151 |
| 23 May 18 |
207.00999 -2.08 |
208.27 | 207.01 | 208.27 | 34 |
| 22 May 18 |
209.09000 +2.40 |
211.10 | 209.09 | 210.19 | 292 |
| 18 May 18 |
206.69000 -0.29 |
207.02 | 205.58 | 205.67 | 225 |
| 17 May 18 |
206.98000 +1.47 |
206.98 | 203.80 | 203.80 | 567 |
| 16 May 18 |
205.50999 -0.06 |
206.50 | 201.84 | 201.84 | 1,067 |
| 15 May 18 |
205.57001 +2.59 |
205.57 | 202.81 | 202.86 | 132 |
| 14 May 18 |
202.98000 +6.71 |
203.14 | 199.04 | 200.46 | 350 |
| 11 May 18 |
196.27000 +3.35 |
196.27 | 195.93 | 195.93 | 10 |
| 10 May 18 |
192.92000 -1.08 |
193.43 | 192.92 | 193.43 | 50 |
| 09 May 18 |
194.00000 -4.88 |
196.64 | 194.00 | 195.58 | 170 |
| 07 May 18 |
198.88000 +2.98 |
199.75 | 198.66 | 198.66 | 1,664 |
| 04 May 18 |
195.89999 -0.05 |
196.19 | 195.20 | 195.20 | 38 |
| 03 May 18 |
195.95000 +0.33 |
195.95 | 190.99 | 194.35 | 144 |
| 02 May 18 |
195.62000 -2.99 |
199.36 | 195.62 | 197.88 | 538 |
| 30 Apr 18 |
198.61000 +2.89 |
200.03 | 198.61 | 198.91 | 128 |
| 27 Apr 18 |
195.72000 +0.61 |
196.00 | 194.00 | 195.00 | 599 |
| 26 Apr 18 |
195.11000 +4.07 |
195.11 | 192.76 | 192.76 | 285 |
| 25 Apr 18 |
191.03999 -3.20 |
192.00 | 191.04 | 192.00 | 60 |
| 24 Apr 18 |
194.24001 +0.74 |
194.24 | 191.97 | 191.97 | 115 |
| 23 Apr 18 |
193.50000 +1.50 |
193.50 | 191.43 | 191.63 | 125 |
| 20 Apr 18 |
192.00000 +1.03 |
192.00 | 190.68 | 191.44 | 115 |
| 19 Apr 18 |
190.97000 -2.51 |
190.97 | 190.79 | 190.79 | 10 |
| 18 Apr 18 |
193.48000 -1.42 |
193.76 | 192.59 | 192.59 | 69 |
| 17 Apr 18 |
194.89999 +7.76 |
194.90 | 187.17 | 187.99 | 221 |
| 16 Apr 18 |
187.14000 +4.79 |
187.14 | 181.61 | 182.10 | 196 |
| 13 Apr 18 |
182.35001 -0.92 |
182.35 | 181.56 | 181.56 | 60 |
| 12 Apr 18 |
183.27000 +4.30 |
183.27 | 179.34 | 180.12 | 187 |
| 11 Apr 18 |
178.97000 -3.51 |
182.31 | 178.97 | 182.31 | 23 |
| 10 Apr 18 |
182.48000 -1.41 |
184.37 | 182.48 | 184.37 | 3 |
| 09 Apr 18 |
183.89000 +0.03 |
183.89 | 183.00 | 183.00 | 43 |
| 06 Apr 18 |
183.86000 -4.36 |
185.73 | 182.89 | 182.89 | 142 |
| 05 Apr 18 |
188.22000 +6.13 |
188.27 | 186.71 | 186.71 | 140 |
| 04 Apr 18 |
182.09000 +2.20 |
182.09 | 178.85 | 182.08 | 102 |
| 03 Apr 18 |
179.89000 -0.38 |
183.75 | 176.10 | 176.10 | 2,090 |
| 29 Mar 18 |
180.27000 +5.07 |
180.27 | 176.96 | 176.96 | 27 |
| 28 Mar 18 |
175.20000 -1.51 |
175.32 | 174.61 | 175.32 | 280 |
| 27 Mar 18 |
176.71001 +3.71 |
178.14 | 176.21 | 176.21 | 90 |
| 26 Mar 18 |
173.00000 +3.20 |
174.06 | 173.00 | 173.18 | 177 |
| 23 Mar 18 |
169.80000 -8.18 |
172.60 | 169.80 | 172.60 | 84 |
| 22 Mar 18 |
177.98000 -5.97 |
183.19 | 177.69 | 179.00 | 303 |
| 20 Mar 18 |
183.95000 +1.11 |
184.79 | 180.81 | 181.21 | 580 |
| 19 Mar 18 |
182.84000 -3.80 |
184.00 | 182.84 | 184.00 | 1 |
| 15 Mar 18 |
186.64000 +3.48 |
189.72 | 184.00 | 186.09 | 151 |
| 14 Mar 18 |
183.16000 +0.76 |
183.16 | 181.05 | 181.97 | 11 |
| 13 Mar 18 |
182.39999 +0.00 |
182.40 | 182.22 | 182.22 | 1 |
| 12 Mar 18 |
182.39999 +0.39 |
186.79 | 181.80 | 183.00 | 815 |
| 09 Mar 18 |
182.00999 +0.19 |
182.01 | 181.61 | 181.61 | 2 |
| 07 Mar 18 |
181.82001 +0.95 |
184.31 | 178.67 | 178.68 | 229 |
| 06 Mar 18 |
180.87000 -1.71 |
185.99 | 180.87 | 185.99 | 93 |
| 05 Mar 18 |
182.58000 +2.67 |
182.65 | 181.79 | 181.79 | 108 |
| 02 Mar 18 |
179.91000 -10.30 |
183.10 | 179.11 | 182.60 | 154 |
| 28 Feb 18 |
190.21001 -0.54 |
190.21 | 190.10 | 190.10 | 26 |
| 27 Feb 18 |
190.75000 +3.47 |
190.75 | 190.20 | 190.20 | 145 |
| 26 Feb 18 |
187.28000 +1.65 |
187.80 | 187.28 | 187.80 | 6 |
| 23 Feb 18 |
185.63000 +1.10 |
185.63 | 183.75 | 185.40 | 331 |
| 21 Feb 18 |
184.53000 -0.40 |
184.53 | 183.95 | 183.95 | 20 |
| 20 Feb 18 |
184.92999 -0.42 |
186.65 | 183.79 | 186.00 | 294 |
| 19 Feb 18 |
185.35001 +4.31 |
187.99 | 185.35 | 187.99 | 991 |
| 16 Feb 18 |
181.03999 +1.24 |
184.16 | 181.04 | 184.16 | 29 |
| 15 Feb 18 |
179.80000 -1.93 |
185.65 | 178.84 | 185.65 | 220 |
| 14 Feb 18 |
181.73000 +1.20 |
183.80 | 181.73 | 183.80 | 29 |
| 13 Feb 18 |
180.53000 -0.82 |
183.79 | 180.01 | 180.01 | 255 |
| 12 Feb 18 |
181.35001 +2.90 |
183.00 | 181.21 | 182.80 | 635 |
| 09 Feb 18 |
178.45000 -4.95 |
180.53 | 174.69 | 180.53 | 1,002 |
| 08 Feb 18 |
183.39999 -0.23 |
186.00 | 181.81 | 186.00 | 134 |
| 07 Feb 18 |
183.63000 +6.06 |
185.25 | 180.65 | 180.80 | 1,341 |
| 06 Feb 18 |
177.57001 -10.87 |
179.77 | 168.60 | 170.50 | 2,531 |
| 05 Feb 18 |
188.44000 -1.06 |
188.44 | 182.81 | 185.26 | 614 |
| 02 Feb 18 |
189.50000 -0.94 |
189.50 | 184.61 | 188.39 | 175 |
| 01 Feb 18 |
190.44000 -2.53 |
190.44 | 190.20 | 190.20 | 31 |
| 31 Jan 18 |
192.97000 -3.66 |
193.85 | 191.80 | 192.00 | 527 |
| 30 Jan 18 |
196.63000 -5.37 |
201.99 | 184.10 | 200.00 | 587 |
| 29 Jan 18 |
202.00000 +3.00 |
202.00 | 199.00 | 202.00 | 542 |
| 26 Jan 18 |
199.00000 +3.00 |
199.00 | 198.00 | 199.00 | 12 |
| 25 Jan 18 |
196.00000 -3.00 |
198.00 | 195.00 | 198.00 | 160 |
| 24 Jan 18 |
199.00000 -1.00 |
199.00 | 197.00 | 197.00 | 128 |
| 23 Jan 18 |
200.00000 +1.00 |
202.00 | 198.00 | 202.00 | 307 |
| 22 Jan 18 |
199.00000 +1.00 |
200.00 | 198.00 | 200.00 | 436 |
| 19 Jan 18 |
198.00000 +2.00 |
202.00 | 198.00 | 202.00 | 94 |
| 18 Jan 18 |
196.00000 +4.00 |
198.00 | 195.00 | 198.00 | 294 |
| 17 Jan 18 |
192.00000 +1.00 |
195.00 | 192.00 | 195.00 | 44 |
| 16 Jan 18 |
191.00000 +1.00 |
193.00 | 190.00 | 190.00 | 2,576 |
| 15 Jan 18 |
190.00000 +0.00 |
190.00 | 186.00 | 189.00 | 145 |
| 12 Jan 18 |
190.00000 +2.00 |
190.00 | 188.00 | 188.00 | 80 |
| 11 Jan 18 |
188.00000 +0.00 |
190.00 | 187.00 | 190.00 | 133 |
| 10 Jan 18 |
188.00000 -1.00 |
188.00 | 187.00 | 187.00 | 22 |
| 09 Jan 18 |
189.00000 -2.00 |
190.00 | 189.00 | 190.00 | 39 |
| 08 Jan 18 |
191.00000 +2.00 |
193.00 | 189.00 | 193.00 | 230 |
| 05 Jan 18 |
189.00000 +1.00 |
189.00 | 187.00 | 187.00 | 363 |
| 04 Jan 18 |
188.00000 +3.00 |
191.00 | 185.00 | 185.00 | 637 |
| 03 Jan 18 |
185.00000 +1.00 |
186.00 | 184.00 | 186.00 | 644 |
| 02 Jan 18 |
184.00000 -2.50 |
184.00 | 182.00 | 183.00 | 109 |
| 28 Dec 17 |
186.50000 +0.00 |
186.50 | 183.40 | 183.40 | 28 |
| 27 Dec 17 |
186.50000 -1.50 |
186.50 | 185.35 | 185.60 | 42 |
| 21 Dec 17 |
188.00000 -0.45 |
188.10 | 187.90 | 188.10 | 9 |
| 20 Dec 17 |
188.45000 +0.55 |
189.15 | 187.05 | 187.05 | 241 |
| 19 Dec 17 |
187.89999 -1.30 |
188.75 | 187.60 | 188.30 | 68 |
| 18 Dec 17 |
189.20000 +0.77 |
190.05 | 187.95 | 190.05 | 360 |
| 15 Dec 17 |
188.42500 -1.38 |
189.20 | 187.90 | 188.25 | 519 |
| 13 Dec 17 |
189.80000 +0.32 |
189.80 | 189.00 | 189.00 | 80 |
| 12 Dec 17 |
189.47501 -0.07 |
190.10 | 189.20 | 189.25 | 125 |
| 08 Dec 17 |
189.55000 +3.43 |
189.55 | 188.30 | 188.30 | 3 |
| 07 Dec 17 |
186.12500 -1.73 |
187.00 | 185.80 | 187.00 | 36 |
| 06 Dec 17 |
187.85001 +0.98 |
187.85 | 185.25 | 185.80 | 73 |
| 05 Dec 17 |
186.87500 -4.75 |
188.00 | 186.35 | 186.50 | 152 |
| 04 Dec 17 |
191.62500 +4.77 |
195.80 | 191.00 | 193.05 | 180 |
| 01 Dec 17 |
186.85001 -1.45 |
189.25 | 186.85 | 188.75 | 32 |
| 29 Nov 17 |
188.30000 +8.90 |
188.65 | 184.00 | 184.00 | 64 |
| 28 Nov 17 |
179.39999 +1.20 |
180.00 | 177.00 | 177.00 | 593 |
| 24 Nov 17 |
178.20000 -0.50 |
178.65 | 177.80 | 178.25 | 165 |
| 23 Nov 17 |
178.70000 -0.80 |
181.10 | 178.70 | 181.10 | 25 |
| 22 Nov 17 |
179.50000 -0.95 |
180.30 | 179.50 | 180.25 | 41 |
| 21 Nov 17 |
180.45000 +1.50 |
180.65 | 179.85 | 179.85 | 98 |
| 20 Nov 17 |
178.95000 +0.90 |
178.95 | 177.10 | 177.10 | 199 |
| 17 Nov 17 |
178.05000 -1.15 |
178.85 | 177.15 | 177.15 | 232 |
| 16 Nov 17 |
179.20000 +1.05 |
179.20 | 177.95 | 178.60 | 90 |
| 15 Nov 17 |
178.14999 -4.05 |
179.20 | 178.10 | 178.55 | 528 |
| 13 Nov 17 |
182.20000 +1.70 |
182.20 | 180.85 | 180.85 | 11 |
| 10 Nov 17 |
180.50000 -0.10 |
181.20 | 180.10 | 181.00 | 126 |
| 09 Nov 17 |
180.60001 -1.60 |
184.00 | 180.30 | 182.40 | 167 |
| 08 Nov 17 |
182.20000 -0.35 |
182.70 | 182.20 | 182.70 | 60 |
| 07 Nov 17 |
182.55000 -0.65 |
184.20 | 182.45 | 182.90 | 116 |
| 06 Nov 17 |
183.20000 +1.15 |
183.75 | 182.55 | 183.00 | 2,608 |
| 03 Nov 17 |
182.05000 +2.00 |
182.10 | 181.30 | 182.10 | 85 |
| 02 Nov 17 |
180.05000 -0.35 |
180.20 | 180.05 | 180.20 | 38 |
| 01 Nov 17 |
180.39999 -0.95 |
183.40 | 180.40 | 180.60 | 20 |
| 30 Oct 17 |
181.35001 -1.70 |
183.50 | 181.35 | 183.50 | 408 |
| 27 Oct 17 |
183.05000 +5.45 |
183.05 | 179.30 | 180.05 | 710 |
| 26 Oct 17 |
177.60001 +1.75 |
177.60 | 175.00 | 175.00 | 207 |
| 25 Oct 17 |
175.85001 -0.35 |
176.60 | 175.85 | 175.95 | 175 |
| 24 Oct 17 |
176.20000 -0.68 |
176.45 | 176.00 | 176.45 | 44 |
| 23 Oct 17 |
176.88100 +5.43 |
177.40 | 175.96 | 175.96 | 84 |
| 20 Oct 17 |
171.45000 -1.50 |
171.45 | 171.45 | 171.45 | 48 |
| 19 Oct 17 |
172.95000 -2.55 |
173.50 | 171.60 | 173.15 | 88 |
| 18 Oct 17 |
175.50000 +3.15 |
175.50 | 173.35 | 175.05 | 219 |
| 17 Oct 17 |
172.35001 +9.30 |
173.50 | 166.45 | 166.50 | 935 |
| 16 Oct 17 |
163.05000 +5.65 |
163.05 | 162.30 | 162.30 | 13 |
| 13 Oct 17 |
157.39999 -6.75 |
163.10 | 157.40 | 162.50 | 3,049 |
| 12 Oct 17 |
164.14999 -1.35 |
165.15 | 163.45 | 164.05 | 825 |
| 11 Oct 17 |
165.50000 -1.80 |
165.50 | 163.15 | 163.60 | 827 |
| 09 Oct 17 |
167.30000 -3.10 |
169.85 | 167.30 | 169.85 | 27 |
| 06 Oct 17 |
170.39999 +0.35 |
170.40 | 168.55 | 170.05 | 40 |
| 04 Oct 17 |
170.05000 +2.00 |
170.75 | 167.70 | 170.75 | 152 |
| 02 Oct 17 |
168.05000 +3.15 |
168.45 | 167.50 | 168.45 | 84 |
| 29 Sep 17 |
164.89999 -0.40 |
167.30 | 164.90 | 167.05 | 200 |
| 28 Sep 17 |
165.30000 +0.75 |
166.30 | 164.70 | 166.30 | 31 |
| 27 Sep 17 |
164.55000 +0.95 |
165.75 | 164.45 | 165.75 | 114 |
| 26 Sep 17 |
163.60001 +1.50 |
163.60 | 163.15 | 163.55 | 80 |
| 25 Sep 17 |
162.10001 +1.90 |
163.50 | 162.10 | 163.50 | 10 |
| 22 Sep 17 |
160.20000 -3.85 |
162.00 | 160.20 | 162.00 | 50 |
| 21 Sep 17 |
164.05000 +2.07 |
164.80 | 162.85 | 162.85 | 166 |
| 19 Sep 17 |
161.98199 -3.92 |
166.53 | 161.98 | 164.75 | 359 |
| 18 Sep 17 |
165.89999 +0.35 |
166.65 | 164.90 | 165.90 | 33 |
| 15 Sep 17 |
165.55000 -0.35 |
165.55 | 165.15 | 165.15 | 15 |
| 12 Sep 17 |
165.89999 -0.20 |
168.15 | 165.90 | 168.15 | 16 |
| 11 Sep 17 |
166.10001 +1.95 |
166.65 | 163.60 | 163.85 | 739 |
| 08 Sep 17 |
164.14999 -1.10 |
164.15 | 162.10 | 164.00 | 301 |
| 07 Sep 17 |
165.25000 -0.70 |
166.40 | 163.95 | 166.40 | 46 |
| 06 Sep 17 |
165.95000 -2.05 |
166.00 | 165.40 | 165.75 | 120 |
| 05 Sep 17 |
168.00000 +0.65 |
168.65 | 167.35 | 168.60 | 120 |
| 01 Sep 17 |
167.35001 +0.60 |
168.65 | 167.35 | 168.05 | 40 |
| 31 Aug 17 |
166.75000 +2.75 |
166.75 | 163.30 | 164.15 | 500 |
| 30 Aug 17 |
164.00000 +0.85 |
165.85 | 164.00 | 165.85 | 118 |
| 29 Aug 17 |
163.14999 -1.00 |
163.15 | 161.50 | 161.50 | 25 |
| 25 Aug 17 |
164.14999 -0.50 |
165.60 | 164.15 | 165.60 | 12 |
| 24 Aug 17 |
164.64999 +0.10 |
165.10 | 164.45 | 164.45 | 35 |
| 23 Aug 17 |
164.55000 +0.15 |
165.05 | 164.55 | 165.05 | 154 |
| 22 Aug 17 |
164.39999 +2.40 |
164.45 | 162.35 | 162.85 | 449 |
| 21 Aug 17 |
162.00000 -0.90 |
162.00 | 161.80 | 162.00 | 289 |
| 18 Aug 17 |
162.89999 -2.00 |
164.40 | 162.90 | 164.40 | 55 |
| 17 Aug 17 |
164.89999 -0.50 |
165.70 | 164.90 | 165.70 | 10 |
| 16 Aug 17 |
165.39999 -0.55 |
167.10 | 165.40 | 167.10 | 10 |
| 15 Aug 17 |
165.95000 +1.80 |
166.10 | 165.95 | 166.10 | 100 |
| 14 Aug 17 |
164.14999 +0.45 |
165.65 | 164.15 | 164.35 | 299 |
| 11 Aug 17 |
163.70000 -2.45 |
163.70 | 162.80 | 162.80 | 155 |
| 09 Aug 17 |
166.14999 +0.10 |
166.80 | 165.80 | 166.80 | 397 |
| 08 Aug 17 |
166.05000 +1.15 |
166.05 | 165.95 | 165.95 | 10 |
| 07 Aug 17 |
164.89999 -1.45 |
166.25 | 164.90 | 166.25 | 45 |
| 04 Aug 17 |
166.35001 +3.25 |
166.35 | 165.00 | 165.00 | 15 |
| 03 Aug 17 |
163.10001 +0.40 |
163.70 | 163.10 | 163.70 | 180 |
| 02 Aug 17 |
162.70000 -0.05 |
162.90 | 162.45 | 162.45 | 67 |
| 01 Aug 17 |
162.75000 +0.05 |
163.30 | 162.75 | 163.30 | 16 |
| 31 Jul 17 |
162.70000 +1.10 |
164.30 | 162.10 | 164.30 | 256 |
| 28 Jul 17 |
161.60001 -1.30 |
162.00 | 160.25 | 161.75 | 144 |
| 27 Jul 17 |
162.89999 -1.45 |
164.05 | 162.20 | 164.05 | 314 |
| 26 Jul 17 |
164.35001 +0.40 |
164.35 | 163.00 | 163.00 | 295 |
| 25 Jul 17 |
163.95000 -0.10 |
164.90 | 163.85 | 164.40 | 350 |
| 24 Jul 17 |
164.05000 -0.10 |
165.25 | 164.05 | 165.00 | 68 |
| 21 Jul 17 |
164.14999 +1.15 |
165.30 | 164.15 | 165.30 | 80 |
| 20 Jul 17 |
163.00000 +3.05 |
165.07 | 163.00 | 163.93 | 105 |
| 18 Jul 17 |
159.95000 -2.45 |
164.10 | 159.95 | 164.10 | 154 |
| 17 Jul 17 |
162.39999 +0.20 |
164.65 | 162.35 | 164.65 | 229 |
| 14 Jul 17 |
162.20000 -1.55 |
162.20 | 162.00 | 162.10 | 122 |
| 13 Jul 17 |
163.75000 +0.00 |
164.20 | 163.30 | 164.20 | 114 |
| 12 Jul 17 |
163.75000 +1.40 |
163.75 | 162.05 | 162.05 | 99 |
| 11 Jul 17 |
162.35001 -2.20 |
164.80 | 162.35 | 164.80 | 240 |
| 10 Jul 17 |
164.55000 -0.60 |
164.80 | 164.55 | 164.80 | 58 |
| 07 Jul 17 |
165.14999 +1.05 |
165.20 | 164.90 | 165.15 | 43 |
| 06 Jul 17 |
164.10001 -0.20 |
166.40 | 163.95 | 166.40 | 195 |
| 05 Jul 17 |
164.30000 -0.45 |
165.65 | 164.30 | 165.65 | 11 |
| 04 Jul 17 |
164.75000 +2.10 |
165.25 | 164.75 | 165.25 | 49 |
| 30 Jun 17 |
162.64999 +0.15 |
162.65 | 161.25 | 161.25 | 45 |
| 29 Jun 17 |
162.50000 -1.37 |
163.70 | 162.50 | 163.70 | 30 |
| 28 Jun 17 |
163.86900 -0.53 |
163.87 | 161.40 | 161.75 | 54 |
| 27 Jun 17 |
164.39999 -0.40 |
166.05 | 164.40 | 165.90 | 105 |
| 26 Jun 17 |
164.80000 -0.45 |
164.80 | 164.80 | 164.80 | 60 |
| 23 Jun 17 |
165.25000 -3.40 |
167.65 | 165.25 | 166.85 | 101 |
| 22 Jun 17 |
168.64999 +3.45 |
168.65 | 166.45 | 166.45 | 40 |
| 21 Jun 17 |
165.20000 +0.80 |
165.75 | 165.00 | 165.75 | 181 |
| 20 Jun 17 |
164.39600 +1.45 |
164.75 | 163.64 | 163.69 | 182 |
| 19 Jun 17 |
162.95000 +0.40 |
162.95 | 162.95 | 162.95 | 50 |
| 16 Jun 17 |
162.55000 +1.25 |
162.55 | 162.55 | 162.55 | 19 |
| 15 Jun 17 |
161.30000 +0.44 |
161.30 | 161.30 | 161.30 | 53 |
| 14 Jun 17 |
160.86000 +1.21 |
161.76 | 160.85 | 160.85 | 160 |
| 13 Jun 17 |
159.64999 +0.90 |
160.90 | 159.65 | 160.90 | 67 |
| 12 Jun 17 |
158.75000 -4.25 |
158.75 | 158.75 | 158.75 | 65 |
| 09 Jun 17 |
163.00000 +0.40 |
163.00 | 163.00 | 163.00 | 30 |
| 08 Jun 17 |
162.60001 +2.20 |
162.95 | 162.05 | 162.05 | 69 |
| 07 Jun 17 |
160.39999 +0.80 |
163.35 | 160.40 | 163.35 | 14 |
| 06 Jun 17 |
159.60001 +0.95 |
159.65 | 158.45 | 159.65 | 34 |
| 02 Jun 17 |
158.64999 +3.60 |
160.90 | 158.65 | 160.90 | 187 |
| 01 Jun 17 |
155.05000 -1.80 |
155.05 | 155.05 | 155.05 | 10 |
| 31 May 17 |
156.85001 -2.35 |
156.85 | 156.85 | 156.85 | 280 |
| 30 May 17 |
159.20000 -0.35 |
160.75 | 157.90 | 160.75 | 1,113 |
| 29 May 17 |
159.55000 +0.45 |
159.65 | 158.40 | 159.35 | 83 |
| 26 May 17 |
159.10001 +0.84 |
159.15 | 157.50 | 157.65 | 1,118 |
| 25 May 17 |
158.25800 +1.86 |
158.26 | 156.09 | 156.09 | 155 |
| 24 May 17 |
156.39999 +1.15 |
156.50 | 156.10 | 156.10 | 2,892 |
| 23 May 17 |
155.25000 +0.25 |
156.05 | 155.25 | 155.95 | 1,065 |
| 22 May 17 |
155.00000 +2.35 |
155.00 | 154.80 | 154.80 | 278 |
| 19 May 17 |
152.64999 -1.00 |
154.00 | 152.65 | 154.00 | 60 |
| 18 May 17 |
153.64999 +1.65 |
153.65 | 150.00 | 151.00 | 608 |
| 17 May 17 |
152.00000 -2.20 |
152.00 | 148.50 | 149.50 | 1,303 |
| 16 May 17 |
154.20000 -0.95 |
154.80 | 154.20 | 154.55 | 2,859 |
| 15 May 17 |
155.14999 -3.50 |
155.60 | 155.15 | 155.55 | 22 |
| 12 May 17 |
158.64999 -0.16 |
158.65 | 158.65 | 158.65 | 11 |
| 11 May 17 |
158.81200 -0.24 |
158.91 | 158.80 | 158.91 | 13 |
| 10 May 17 |
159.05000 -0.60 |
159.05 | 158.00 | 158.05 | 12 |
| 09 May 17 |
159.64999 -0.05 |
159.65 | 159.65 | 159.65 | 26 |
| 08 May 17 |
159.70000 +1.45 |
159.85 | 159.70 | 159.85 | 38 |
| 05 May 17 |
158.25000 -0.40 |
159.40 | 158.25 | 159.35 | 94 |
| 04 May 17 |
158.64999 +0.15 |
158.65 | 158.00 | 158.35 | 151 |
| 03 May 17 |
158.50000 +1.05 |
158.50 | 158.50 | 158.50 | 100 |
| 02 May 17 |
157.45000 -3.10 |
160.95 | 157.45 | 160.45 | 270 |
| 28 Apr 17 |
160.55000 -1.45 |
160.55 | 160.55 | 160.55 | 30 |
| 27 Apr 17 |
162.00000 +0.75 |
162.20 | 160.00 | 160.00 | 750 |
| 26 Apr 17 |
161.25000 +1.85 |
161.25 | 160.65 | 161.10 | 215 |
| 25 Apr 17 |
159.39999 +0.45 |
159.40 | 158.35 | 159.00 | 73 |
| 24 Apr 17 |
158.95000 -1.10 |
161.45 | 158.45 | 161.45 | 848 |
| 21 Apr 17 |
160.05000 +1.55 |
161.40 | 160.05 | 161.40 | 143 |
| 20 Apr 17 |
158.50000 -0.50 |
158.90 | 158.50 | 158.90 | 30 |
| 19 Apr 17 |
159.00000 +1.00 |
159.00 | 157.55 | 157.55 | 12 |
| 18 Apr 17 |
158.00000 +2.85 |
162.00 | 155.75 | 155.75 | 653 |
| 13 Apr 17 |
155.14999 -0.55 |
155.25 | 153.70 | 154.00 | 162 |
| 12 Apr 17 |
155.70000 -1.25 |
157.15 | 155.70 | 156.90 | 180 |
| 10 Apr 17 |
156.95000 +1.50 |
158.05 | 156.95 | 158.05 | 104 |
| 07 Apr 17 |
155.45000 +1.10 |
155.75 | 154.15 | 154.15 | 97 |
| 06 Apr 17 |
154.35500 -2.15 |
154.70 | 154.20 | 154.20 | 60 |
| 05 Apr 17 |
156.50000 +1.10 |
156.50 | 154.05 | 154.70 | 262 |
| 04 Apr 17 |
155.39999 +1.00 |
155.40 | 154.25 | 154.25 | 229 |
| 03 Apr 17 |
154.39999 +0.38 |
155.45 | 154.40 | 154.75 | 78 |
| 31 Mar 17 |
154.01801 -0.38 |
154.74 | 153.67 | 153.67 | 300 |
| 30 Mar 17 |
154.39999 +2.15 |
154.40 | 151.10 | 151.35 | 47 |
| 29 Mar 17 |
152.25000 +1.40 |
153.70 | 152.15 | 153.70 | 447 |
| 28 Mar 17 |
150.85001 -0.05 |
150.85 | 150.85 | 150.85 | 30 |
| 27 Mar 17 |
150.89999 -3.05 |
151.00 | 150.00 | 151.00 | 684 |
| 24 Mar 17 |
153.95000 -0.10 |
154.30 | 152.75 | 153.20 | 345 |
| 23 Mar 17 |
154.05000 -0.95 |
155.00 | 154.05 | 154.85 | 567 |
| 22 Mar 17 |
155.00000 -0.50 |
155.50 | 153.10 | 154.55 | 314 |
| 21 Mar 17 |
155.50000 -1.70 |
155.65 | 155.50 | 155.65 | 993 |
| 20 Mar 17 |
157.20000 -1.35 |
157.95 | 157.20 | 157.95 | 24 |
| 17 Mar 17 |
158.55400 -1.45 |
159.56 | 158.24 | 158.24 | 150 |
| 16 Mar 17 |
160.00000 -0.75 |
160.00 | 160.00 | 160.00 | 55 |
| 15 Mar 17 |
160.75000 +1.25 |
160.75 | 160.65 | 160.65 | 290 |
| 14 Mar 17 |
159.50000 -0.30 |
160.50 | 159.35 | 159.35 | 175 |
| 13 Mar 17 |
159.80000 +1.65 |
159.80 | 159.80 | 159.80 | 13 |
| 10 Mar 17 |
158.14999 -1.21 |
160.10 | 158.15 | 159.85 | 140 |
| 09 Mar 17 |
159.36000 -0.39 |
159.36 | 158.39 | 158.82 | 235 |
| 08 Mar 17 |
159.75000 +0.45 |
159.75 | 158.75 | 159.45 | 30 |
| 07 Mar 17 |
159.30000 +0.00 |
160.15 | 159.30 | 159.85 | 62 |
| 06 Mar 17 |
159.30000 +1.00 |
159.30 | 157.50 | 158.40 | 146 |
| 03 Mar 17 |
158.30000 -1.30 |
159.10 | 158.30 | 159.10 | 582 |
| 02 Mar 17 |
159.60001 +0.95 |
160.30 | 159.00 | 159.90 | 805 |
| 01 Mar 17 |
158.64999 +2.45 |
159.55 | 157.65 | 157.70 | 272 |
| 28 Feb 17 |
156.20000 +1.90 |
156.85 | 155.70 | 155.70 | 316 |
| 27 Feb 17 |
154.30000 +1.74 |
154.75 | 152.70 | 154.75 | 256 |
| 23 Feb 17 |
152.55600 +0.61 |
152.78 | 151.49 | 151.49 | 285 |
| 22 Feb 17 |
151.95000 +0.95 |
152.30 | 151.95 | 152.30 | 30 |
| 21 Feb 17 |
151.00000 +3.45 |
151.25 | 148.50 | 148.50 | 1,684 |
| 20 Feb 17 |
147.55000 -0.20 |
147.55 | 147.55 | 147.55 | 90 |
| 17 Feb 17 |
147.75000 -6.40 |
150.05 | 147.25 | 150.00 | 1,244 |
| 16 Feb 17 |
154.14999 -0.75 |
154.15 | 153.90 | 153.90 | 120 |
| 15 Feb 17 |
154.89999 +1.40 |
155.00 | 154.00 | 154.00 | 91 |
| 14 Feb 17 |
153.50000 +1.15 |
153.50 | 152.95 | 152.95 | 175 |
| 13 Feb 17 |
152.35001 +0.55 |
152.35 | 150.85 | 150.85 | 663 |
| 10 Feb 17 |
151.80000 +2.35 |
152.45 | 150.70 | 151.25 | 189 |
| 09 Feb 17 |
149.45000 -1.20 |
149.55 | 149.05 | 149.55 | 140 |
| 08 Feb 17 |
150.64999 +0.55 |
150.90 | 149.90 | 150.90 | 593 |
| 07 Feb 17 |
150.10001 -0.10 |
150.95 | 150.10 | 150.80 | 133 |
| 06 Feb 17 |
150.20000 +0.94 |
151.05 | 150.20 | 151.05 | 200 |
| 03 Feb 17 |
149.25500 +0.26 |
150.33 | 148.91 | 148.91 | 213 |
| 02 Feb 17 |
149.00000 -2.05 |
150.05 | 148.70 | 150.05 | 502 |
| 01 Feb 17 |
151.05000 +0.40 |
151.25 | 150.95 | 150.95 | 94 |
| 31 Jan 17 |
150.64999 -0.85 |
151.45 | 149.85 | 151.00 | 750 |
| 30 Jan 17 |
151.50000 -1.40 |
152.46 | 151.29 | 151.29 | 254 |
| 27 Jan 17 |
152.89999 +1.40 |
152.90 | 151.85 | 152.80 | 132 |
| 26 Jan 17 |
151.50000 +1.90 |
151.50 | 150.70 | 150.80 | 154 |
| 25 Jan 17 |
149.60001 +1.15 |
149.60 | 149.60 | 149.60 | 10 |
| 24 Jan 17 |
148.45000 +1.25 |
148.45 | 147.45 | 147.70 | 195 |
| 23 Jan 17 |
147.20000 -3.05 |
148.00 | 146.70 | 146.70 | 131 |
| 20 Jan 17 |
150.25000 -0.05 |
150.25 | 150.25 | 150.25 | 2 |
| 19 Jan 17 |
150.30000 +3.90 |
150.45 | 148.30 | 148.30 | 150 |
| 18 Jan 17 |
146.39999 -2.60 |
147.55 | 146.40 | 147.55 | 119 |
| 17 Jan 17 |
149.00000 -3.55 |
153.25 | 147.25 | 151.20 | 595 |
| 16 Jan 17 |
152.55000 +0.15 |
152.60 | 151.35 | 152.50 | 424 |
| 13 Jan 17 |
152.39999 +0.55 |
152.65 | 152.40 | 152.65 | 73 |
| 12 Jan 17 |
151.85001 -3.55 |
152.55 | 151.85 | 152.55 | 421 |
| 11 Jan 17 |
155.39999 +3.15 |
155.40 | 153.55 | 155.00 | 130 |
| 10 Jan 17 |
152.25000 -0.80 |
153.00 | 152.00 | 153.00 | 101 |
| 09 Jan 17 |
153.05000 -0.30 |
155.20 | 152.95 | 154.75 | 328 |
| 06 Jan 17 |
153.35001 +0.51 |
153.80 | 152.05 | 153.55 | 105 |
| 05 Jan 17 |
152.83701 -0.51 |
153.62 | 152.84 | 153.42 | 145 |
| 04 Jan 17 |
153.35001 -0.55 |
155.35 | 153.30 | 155.35 | 1,020 |
| 03 Jan 17 |
153.89999 -0.15 |
155.85 | 153.90 | 155.85 | 56 |
| 02 Jan 17 |
154.05000 +0.50 |
154.55 | 152.00 | 153.25 | 188 |
| 30 Dec 16 |
153.55000 -0.55 |
153.55 | 153.20 | 153.20 | 15 |
| 29 Dec 16 |
154.10001 -3.40 |
156.30 | 152.90 | 155.00 | 130 |
| 28 Dec 16 |
157.50000 +1.70 |
157.50 | 155.05 | 155.25 | 901 |
| 27 Dec 16 |
155.80000 +1.50 |
156.85 | 155.20 | 155.20 | 240 |
| 23 Dec 16 |
154.30000 +0.05 |
155.00 | 153.70 | 155.00 | 300 |
| 22 Dec 16 |
154.25000 +0.45 |
154.40 | 153.35 | 153.35 | 47 |
| 21 Dec 16 |
153.80000 -2.60 |
155.90 | 153.00 | 155.90 | 231 |
| 20 Dec 16 |
156.39999 +0.55 |
156.90 | 156.40 | 156.55 | 70 |
| 19 Dec 16 |
155.85001 -0.05 |
160.00 | 155.70 | 158.40 | 1,193 |
| 16 Dec 16 |
155.89999 +0.90 |
156.10 | 154.65 | 154.65 | 271 |
| 15 Dec 16 |
155.00000 +5.65 |
155.00 | 153.05 | 153.05 | 272 |
| 14 Dec 16 |
149.35001 -1.65 |
151.50 | 149.20 | 151.50 | 103 |
| 13 Dec 16 |
151.00000 +1.30 |
151.10 | 150.10 | 151.05 | 86 |
| 12 Dec 16 |
149.70000 -0.20 |
152.95 | 149.70 | 152.95 | 232 |
| 09 Dec 16 |
149.89999 -0.35 |
151.60 | 149.90 | 150.55 | 227 |
| 08 Dec 16 |
150.25000 +3.70 |
150.25 | 147.00 | 149.10 | 66 |
| 07 Dec 16 |
146.55000 +0.10 |
147.60 | 146.45 | 147.60 | 139 |
| 06 Dec 16 |
146.45000 -0.10 |
147.00 | 146.05 | 146.20 | 289 |
| 05 Dec 16 |
146.55000 -4.50 |
152.85 | 145.60 | 152.85 | 336 |
| 02 Dec 16 |
151.05000 +0.05 |
152.35 | 150.50 | 151.40 | 997 |
| 01 Dec 16 |
151.00000 +1.80 |
151.80 | 148.45 | 148.60 | 1,304 |
| 30 Nov 16 |
149.20000 +0.75 |
149.20 | 148.85 | 148.90 | 265 |
| 29 Nov 16 |
148.45000 +5.45 |
148.50 | 145.40 | 146.80 | 665 |
| 28 Nov 16 |
143.00000 -1.80 |
144.80 | 142.50 | 143.50 | 1,439 |
| 25 Nov 16 |
144.80000 -0.25 |
146.45 | 144.50 | 145.50 | 1,433 |
| 24 Nov 16 |
145.05000 +0.26 |
147.05 | 145.05 | 146.20 | 267 |
| 23 Nov 16 |
144.78799 +2.89 |
144.82 | 142.76 | 142.76 | 180 |
| 22 Nov 16 |
141.89900 +1.05 |
141.90 | 141.62 | 141.62 | 25 |
| 21 Nov 16 |
140.85001 -0.60 |
141.00 | 140.80 | 141.00 | 43 |
| 18 Nov 16 |
141.45000 -0.05 |
142.60 | 141.45 | 142.45 | 164 |
| 17 Nov 16 |
141.50000 -1.00 |
142.20 | 141.50 | 141.85 | 174 |
| 16 Nov 16 |
142.50000 +1.00 |
142.50 | 141.18 | 141.18 | 268 |
| 15 Nov 16 |
141.50000 +2.10 |
142.75 | 140.90 | 142.75 | 223 |
| 14 Nov 16 |
139.39999 +4.45 |
139.40 | 136.55 | 137.50 | 1,177 |
| 11 Nov 16 |
134.95000 +4.00 |
134.95 | 134.65 | 134.65 | 48 |
| 10 Nov 16 |
130.95000 +7.95 |
132.45 | 130.10 | 132.45 | 206 |
| 09 Nov 16 |
123.00000 -5.40 |
127.90 | 123.00 | 124.00 | 557 |
| 08 Nov 16 |
128.39999 -0.20 |
128.90 | 127.80 | 127.80 | 3,172 |
| 07 Nov 16 |
128.60001 +4.30 |
128.60 | 125.45 | 126.35 | 283 |
| 04 Nov 16 |
124.30000 +0.55 |
124.30 | 124.30 | 124.30 | 154 |
| 03 Nov 16 |
123.75000 -0.90 |
123.75 | 123.75 | 123.75 | 50 |
| 02 Nov 16 |
124.65000 -5.20 |
125.45 | 124.65 | 125.40 | 1,030 |
| 01 Nov 16 |
129.85001 +0.30 |
129.85 | 129.20 | 129.20 | 90 |
| 31 Oct 16 |
129.55000 +0.05 |
129.60 | 127.95 | 129.60 | 88 |
| 28 Oct 16 |
129.50000 -0.50 |
130.45 | 129.50 | 130.45 | 154 |
| 27 Oct 16 |
130.00000 -1.00 |
130.00 | 130.00 | 130.00 | 20 |
| 26 Oct 16 |
131.00000 -1.95 |
131.00 | 130.50 | 130.60 | 134 |
| 25 Oct 16 |
132.95000 -1.75 |
133.00 | 132.70 | 132.70 | 132 |
| 24 Oct 16 |
134.70000 +2.20 |
135.15 | 133.50 | 135.15 | 48 |
| 21 Oct 16 |
132.50000 +0.10 |
133.40 | 132.50 | 133.35 | 150 |
| 20 Oct 16 |
132.39999 +0.45 |
132.45 | 130.70 | 132.45 | 157 |
| 19 Oct 16 |
131.95000 +5.70 |
132.40 | 129.85 | 130.90 | 568 |
| 18 Oct 16 |
126.25000 +4.55 |
126.40 | 126.25 | 126.40 | 33 |
| 17 Oct 16 |
121.70000 -1.55 |
122.05 | 121.60 | 122.05 | 120 |
| 14 Oct 16 |
123.25000 +1.15 |
123.25 | 122.40 | 122.40 | 73 |
| 12 Oct 16 |
122.10000 -0.80 |
122.10 | 122.00 | 122.00 | 178 |
| 11 Oct 16 |
122.90000 -1.05 |
122.90 | 122.90 | 122.90 | 8 |
| 10 Oct 16 |
123.95000 +1.70 |
123.95 | 122.15 | 122.15 | 133 |
| 07 Oct 16 |
122.25000 +0.30 |
122.25 | 122.25 | 122.25 | 50 |
| 06 Oct 16 |
121.95000 -1.89 |
121.95 | 121.95 | 121.95 | 40 |
| 05 Oct 16 |
123.84000 -1.41 |
123.84 | 122.86 | 122.86 | 36 |
| 04 Oct 16 |
125.25000 +1.26 |
125.25 | 125.25 | 125.25 | 90 |
| 30 Sep 16 |
123.99100 -0.01 |
124.01 | 122.72 | 122.72 | 93 |
| 29 Sep 16 |
124.00300 -0.70 |
124.92 | 124.00 | 124.78 | 53 |
| 27 Sep 16 |
124.70000 +1.05 |
125.50 | 124.35 | 125.50 | 107 |
| 26 Sep 16 |
123.65000 -2.43 |
125.00 | 123.65 | 125.00 | 75 |
| 23 Sep 16 |
126.08000 +0.64 |
126.31 | 126.08 | 126.31 | 70 |
| 22 Sep 16 |
125.44000 +0.94 |
125.44 | 124.43 | 124.43 | 240 |
| 21 Sep 16 |
124.50000 +1.10 |
124.50 | 124.45 | 124.45 | 20 |
| 20 Sep 16 |
123.40000 -0.50 |
123.88 | 123.17 | 123.17 | 86 |
| 19 Sep 16 |
123.90000 +1.20 |
124.50 | 123.80 | 124.50 | 162 |
| 16 Sep 16 |
122.70000 +4.07 |
122.70 | 121.75 | 121.75 | 108 |
| 15 Sep 16 |
118.63300 -1.07 |
118.63 | 118.53 | 118.53 | 38 |
| 14 Sep 16 |
119.70000 +0.30 |
119.70 | 119.50 | 119.50 | 52 |
| 13 Sep 16 |
119.40000 +1.40 |
119.75 | 119.40 | 119.75 | 60 |
| 12 Sep 16 |
118.00000 -2.50 |
118.00 | 116.30 | 117.20 | 544 |
| 09 Sep 16 |
120.50000 +0.80 |
120.50 | 120.50 | 120.50 | 3 |
| 08 Sep 16 |
119.70000 -0.75 |
120.00 | 119.70 | 119.70 | 185 |
| 07 Sep 16 |
120.45000 -0.45 |
121.25 | 120.35 | 121.15 | 122 |
| 06 Sep 16 |
120.90000 -1.40 |
122.40 | 120.90 | 122.40 | 276 |
| 05 Sep 16 |
122.30000 +0.30 |
123.00 | 122.30 | 123.00 | 104 |
| 02 Sep 16 |
122.00000 -0.40 |
122.00 | 122.00 | 122.00 | 30 |
| 01 Sep 16 |
122.40000 +0.55 |
122.40 | 122.40 | 122.40 | 33 |
| 31 Aug 16 |
121.85000 -1.35 |
122.50 | 121.85 | 122.50 | 106 |
| 30 Aug 16 |
123.20000 +0.20 |
123.20 | 123.20 | 123.20 | 1 |
| 29 Aug 16 |
123.00000 +1.50 |
123.00 | 123.00 | 123.00 | 25 |
| 26 Aug 16 |
121.50000 -2.15 |
121.50 | 121.30 | 121.30 | 110 |
| 25 Aug 16 |
123.65000 -2.10 |
124.15 | 123.30 | 124.05 | 269 |
| 24 Aug 16 |
125.75000 +0.65 |
125.80 | 125.70 | 125.80 | 40 |
| 23 Aug 16 |
125.10000 -1.10 |
125.70 | 125.10 | 125.70 | 29 |
| 22 Aug 16 |
126.20000 +1.10 |
126.20 | 125.90 | 126.15 | 48 |
| 19 Aug 16 |
125.10000 -0.65 |
125.10 | 124.40 | 124.40 | 327 |
| 18 Aug 16 |
125.75000 +1.00 |
126.60 | 124.65 | 126.60 | 378 |
| 17 Aug 16 |
124.75000 +0.35 |
125.55 | 124.75 | 125.55 | 80 |
| 16 Aug 16 |
124.40000 -3.40 |
125.40 | 123.45 | 125.40 | 614 |
| 15 Aug 16 |
127.80000 +0.18 |
127.80 | 127.80 | 127.80 | 50 |
| 12 Aug 16 |
127.62000 +0.22 |
128.37 | 127.62 | 127.71 | 214 |
| 11 Aug 16 |
127.40000 +1.44 |
128.30 | 127.00 | 128.30 | 41 |
| 10 Aug 16 |
125.95600 -2.64 |
127.62 | 125.96 | 126.88 | 65 |
| 09 Aug 16 |
128.60001 -0.25 |
128.60 | 128.60 | 128.60 | 6 |
| 08 Aug 16 |
128.85001 -0.40 |
129.85 | 128.85 | 129.85 | 13 |
| 05 Aug 16 |
129.25000 +0.50 |
129.25 | 127.85 | 127.85 | 150 |
| 04 Aug 16 |
128.75000 +1.10 |
128.85 | 128.20 | 128.55 | 247 |
| 03 Aug 16 |
127.65000 +0.00 |
128.10 | 127.65 | 128.00 | 1,125 |
| 02 Aug 16 |
127.65000 -1.05 |
128.85 | 127.10 | 128.85 | 156 |
| 01 Aug 16 |
128.70000 +1.35 |
128.70 | 128.70 | 128.70 | 950 |
| 29 Jul 16 |
127.35000 -0.90 |
128.60 | 127.35 | 127.80 | 190 |
| 28 Jul 16 |
128.25000 -0.30 |
128.25 | 127.60 | 127.60 | 142 |
| 27 Jul 16 |
128.55000 -0.15 |
128.55 | 128.55 | 128.55 | 78 |
| 26 Jul 16 |
128.70000 -0.70 |
128.70 | 128.55 | 128.55 | 100 |
| 25 Jul 16 |
129.39999 -1.00 |
131.20 | 129.40 | 130.45 | 1,275 |
| 22 Jul 16 |
130.39999 +0.60 |
130.40 | 130.40 | 130.40 | 30 |
| 21 Jul 16 |
129.80000 -1.10 |
130.50 | 129.80 | 130.00 | 219 |
| 20 Jul 16 |
130.89999 +0.35 |
130.90 | 130.85 | 130.85 | 27 |
| 19 Jul 16 |
130.55000 +3.55 |
130.55 | 128.00 | 128.00 | 78 |
| 18 Jul 16 |
127.00000 -1.09 |
129.00 | 127.00 | 128.50 | 403 |
| 15 Jul 16 |
128.08800 +0.44 |
128.09 | 126.15 | 126.15 | 758 |
| 14 Jul 16 |
127.65000 +1.80 |
129.05 | 127.60 | 129.00 | 361 |
| 13 Jul 16 |
125.85000 -1.61 |
126.80 | 125.85 | 126.80 | 160 |
| 12 Jul 16 |
127.45600 +0.46 |
127.46 | 126.96 | 126.96 | 396 |
| 11 Jul 16 |
127.00000 -1.30 |
127.00 | 127.00 | 127.00 | 15 |
| 08 Jul 16 |
128.30000 -0.50 |
128.30 | 128.30 | 128.30 | 75 |
| 07 Jul 16 |
128.80000 +0.70 |
130.05 | 128.80 | 129.20 | 240 |
| 06 Jul 16 |
128.10001 +1.65 |
128.20 | 128.10 | 128.20 | 5 |
| 05 Jul 16 |
126.45000 -0.75 |
126.45 | 126.00 | 126.00 | 65 |
| 04 Jul 16 |
127.20000 +0.60 |
127.45 | 127.20 | 127.45 | 45 |
| 01 Jul 16 |
126.60000 -0.05 |
128.45 | 126.60 | 127.55 | 135 |
| 30 Jun 16 |
126.65000 +0.15 |
127.00 | 126.50 | 127.00 | 467 |
| 29 Jun 16 |
126.50000 +1.05 |
126.50 | 126.50 | 126.50 | 200 |
| 28 Jun 16 |
125.45000 +1.45 |
126.45 | 124.70 | 125.10 | 243 |
| 27 Jun 16 |
124.00000 -0.70 |
124.60 | 123.50 | 124.20 | 310 |
| 24 Jun 16 |
124.70000 +2.30 |
124.70 | 121.15 | 121.15 | 1,561 |
| 23 Jun 16 |
122.40000 -1.25 |
123.60 | 122.10 | 123.60 | 580 |
| 22 Jun 16 |
123.65000 +0.65 |
123.65 | 122.80 | 122.80 | 201 |
| 21 Jun 16 |
123.00000 +0.90 |
123.50 | 122.95 | 123.50 | 222 |
| 20 Jun 16 |
122.10000 +0.90 |
123.95 | 122.00 | 122.00 | 777 |
| 17 Jun 16 |
121.20000 -0.70 |
122.80 | 121.20 | 122.80 | 224 |
| 16 Jun 16 |
121.90000 -0.15 |
121.90 | 121.35 | 121.35 | 165 |
| 15 Jun 16 |
122.05000 -0.40 |
123.40 | 122.05 | 122.55 | 85 |
| 14 Jun 16 |
122.45000 +0.10 |
122.90 | 122.30 | 122.90 | 80 |
| 13 Jun 16 |
122.35000 -1.05 |
122.35 | 122.35 | 122.35 | 90 |
| 10 Jun 16 |
123.40000 -0.75 |
123.40 | 123.40 | 123.40 | 81 |
| 09 Jun 16 |
124.15000 +1.25 |
124.45 | 124.15 | 124.45 | 2 |
| 08 Jun 16 |
122.90200 +0.80 |
122.90 | 120.11 | 120.11 | 370 |
| 07 Jun 16 |
122.10000 +0.50 |
122.10 | 122.10 | 122.10 | 82 |
| 06 Jun 16 |
121.60000 -0.75 |
121.75 | 121.60 | 121.60 | 79 |
| 03 Jun 16 |
122.35000 +1.10 |
122.35 | 121.65 | 121.65 | 127 |
| 02 Jun 16 |
121.25000 +1.70 |
121.45 | 119.25 | 119.25 | 153 |
| 01 Jun 16 |
119.55000 -0.80 |
119.55 | 119.15 | 119.15 | 12 |
| 31 May 16 |
120.35000 -1.10 |
120.75 | 120.35 | 120.70 | 110 |
| 30 May 16 |
121.45000 +0.81 |
121.45 | 121.45 | 121.45 | 6 |
| 27 May 16 |
120.63500 +1.59 |
120.64 | 118.71 | 118.71 | 205 |
| 26 May 16 |
119.04700 -0.85 |
119.40 | 118.88 | 118.88 | 185 |
| 25 May 16 |
119.90000 +0.90 |
120.15 | 119.75 | 119.80 | 203 |
| 24 May 16 |
119.00000 +2.50 |
119.00 | 115.83 | 115.83 | 1,620 |
| 23 May 16 |
116.50000 +1.04 |
116.50 | 116.50 | 116.50 | 85 |
| 19 May 16 |
115.46500 -0.27 |
116.33 | 115.46 | 115.72 | 72 |
| 18 May 16 |
115.73000 +0.52 |
115.75 | 114.41 | 114.41 | 335 |
| 17 May 16 |
115.21000 -0.09 |
115.21 | 115.21 | 115.21 | 50 |
| 13 May 16 |
115.30000 -0.10 |
115.30 | 112.75 | 113.85 | 2,825 |
| 12 May 16 |
115.40000 +0.25 |
115.40 | 115.15 | 115.15 | 95 |
| 11 May 16 |
115.15000 -1.50 |
116.45 | 115.15 | 116.45 | 7 |
| 10 May 16 |
116.65000 +1.05 |
117.80 | 116.40 | 116.75 | 102 |
| 09 May 16 |
115.59800 +0.70 |
115.60 | 115.60 | 115.60 | 10 |
| 06 May 16 |
114.90000 -1.65 |
115.10 | 114.90 | 115.10 | 96 |
| 05 May 16 |
116.55000 +1.58 |
116.55 | 116.40 | 116.40 | 60 |
| 04 May 16 |
114.97400 +0.90 |
114.97 | 114.78 | 114.85 | 36 |
| 03 May 16 |
114.07200 -0.58 |
114.75 | 112.64 | 114.75 | 97 |
| 02 May 16 |
114.65000 +1.55 |
115.85 | 114.65 | 115.85 | 18 |
| 29 Apr 16 |
113.10000 -5.49 |
116.55 | 113.10 | 116.55 | 76 |
| 28 Apr 16 |
118.59000 +1.34 |
118.59 | 115.00 | 115.93 | 78 |
| 27 Apr 16 |
117.25000 -1.15 |
117.50 | 117.25 | 117.50 | 32 |
| 25 Apr 16 |
118.39700 +0.32 |
118.80 | 117.42 | 118.80 | 373 |
| 22 Apr 16 |
118.07600 +0.28 |
118.09 | 117.53 | 117.53 | 159 |
| 21 Apr 16 |
117.80000 +0.50 |
119.50 | 117.80 | 119.50 | 283 |
| 20 Apr 16 |
117.30000 +1.30 |
117.30 | 114.50 | 115.10 | 90 |
| 19 Apr 16 |
116.00000 +3.25 |
116.00 | 112.25 | 112.25 | 218 |
| 18 Apr 16 |
112.75200 -0.55 |
112.81 | 111.55 | 111.55 | 99 |
| 15 Apr 16 |
113.30000 +0.30 |
113.30 | 113.30 | 113.30 | 50 |
| 13 Apr 16 |
113.00000 +1.45 |
113.15 | 111.59 | 111.59 | 106 |
| 12 Apr 16 |
111.55000 -2.00 |
112.20 | 111.55 | 112.20 | 400 |
| 08 Apr 16 |
113.55000 +2.23 |
113.55 | 113.55 | 113.55 | 10 |
| 07 Apr 16 |
111.32300 -0.63 |
111.71 | 111.32 | 111.71 | 15 |
| 06 Apr 16 |
111.94900 -1.00 |
112.71 | 111.65 | 111.65 | 97 |
| 05 Apr 16 |
112.95000 +0.95 |
112.95 | 111.90 | 112.50 | 112 |
| 01 Apr 16 |
112.00100 -1.59 |
113.02 | 112.00 | 112.55 | 278 |
| 31 Mar 16 |
113.59200 -1.21 |
114.99 | 113.59 | 113.93 | 418 |
| 30 Mar 16 |
114.80000 -0.40 |
114.80 | 114.50 | 114.50 | 360 |
| 29 Mar 16 |
115.20000 -0.45 |
115.20 | 114.35 | 114.35 | 181 |
| 24 Mar 16 |
115.65000 +1.55 |
115.65 | 115.65 | 115.65 | 250 |
| 23 Mar 16 |
114.10000 +1.00 |
114.10 | 114.10 | 114.10 | 500 |
| 22 Mar 16 |
113.10300 -0.40 |
113.20 | 112.05 | 112.05 | 205 |
| 21 Mar 16 |
113.50000 +0.92 |
113.50 | 113.50 | 113.50 | 55 |
| 18 Mar 16 |
112.57800 +4.88 |
112.58 | 109.84 | 109.84 | 43 |
| 17 Mar 16 |
107.70000 -4.60 |
110.10 | 107.60 | 110.10 | 140 |
| 16 Mar 16 |
112.30000 -0.35 |
112.40 | 112.30 | 112.40 | 180 |
| 15 Mar 16 |
112.65000 +0.65 |
112.65 | 112.65 | 112.65 | 9 |
| 14 Mar 16 |
112.00000 +0.42 |
112.00 | 112.00 | 112.00 | 140 |
| 11 Mar 16 |
111.58000 +2.58 |
111.58 | 110.70 | 110.70 | 21 |
| 10 Mar 16 |
109.00000 -1.75 |
113.05 | 109.00 | 109.95 | 187 |
| 09 Mar 16 |
110.75000 +1.05 |
110.75 | 110.75 | 110.75 | 50 |
| 08 Mar 16 |
109.70000 -1.61 |
109.95 | 109.70 | 109.95 | 267 |
| 07 Mar 16 |
111.31400 +0.50 |
111.31 | 109.92 | 110.30 | 230 |
| 04 Mar 16 |
110.81400 +0.41 |
110.84 | 110.71 | 110.84 | 138 |
| 03 Mar 16 |
110.40000 -0.85 |
112.15 | 110.40 | 112.15 | 72 |
| 02 Mar 16 |
111.25000 +0.75 |
112.20 | 111.25 | 111.65 | 732 |
| 01 Mar 16 |
110.50000 -0.10 |
110.50 | 110.50 | 110.50 | 8 |
| 29 Feb 16 |
110.60000 -1.40 |
110.60 | 110.00 | 110.00 | 400 |
| 26 Feb 16 |
112.00000 +2.70 |
112.00 | 110.90 | 111.15 | 147 |
| 25 Feb 16 |
109.30000 +0.50 |
109.30 | 109.20 | 109.20 | 1,050 |
| 23 Feb 16 |
108.80000 -1.15 |
108.80 | 108.80 | 108.80 | 91 |
| 22 Feb 16 |
109.95000 +4.60 |
109.95 | 108.75 | 108.75 | 65 |
| 19 Feb 16 |
105.35000 -0.35 |
106.30 | 105.35 | 106.30 | 85 |
| 18 Feb 16 |
105.70000 +1.40 |
106.05 | 105.70 | 106.05 | 107 |
| 17 Feb 16 |
104.30000 +2.94 |
104.30 | 104.30 | 104.30 | 50 |
| 16 Feb 16 |
101.36300 +0.43 |
101.36 | 100.72 | 100.72 | 100 |
| 15 Feb 16 |
100.92900 +2.24 |
100.93 | 100.00 | 100.00 | 69 |
| 12 Feb 16 |
98.68500 +0.39 |
98.68 | 97.45 | 97.45 | 10 |
| 11 Feb 16 |
98.29000 -1.64 |
98.40 | 98.20 | 98.40 | 605 |
| 10 Feb 16 |
99.93000 +2.43 |
99.93 | 99.93 | 99.93 | 240 |
| 09 Feb 16 |
97.50000 -1.35 |
97.51 | 97.50 | 97.51 | 154 |
| 08 Feb 16 |
98.85000 -2.15 |
99.69 | 97.94 | 98.50 | 164 |
| 05 Feb 16 |
101.00000 +0.00 |
101.00 | 101.00 | 101.00 | 10 |
| 04 Feb 16 |
101.00000 +1.51 |
102.25 | 99.40 | 100.00 | 195 |
| 03 Feb 16 |
99.49000 -6.26 |
103.67 | 99.49 | 103.67 | 50 |
| 02 Feb 16 |
105.75000 -0.10 |
105.75 | 105.15 | 105.25 | 150 |
| 01 Feb 16 |
105.85000 +1.85 |
105.85 | 105.60 | 105.60 | 144 |
| 29 Jan 16 |
104.00000 +0.40 |
104.00 | 103.00 | 103.00 | 262 |
| 28 Jan 16 |
103.60000 -0.75 |
103.60 | 103.60 | 103.60 | 75 |
| 27 Jan 16 |
104.35000 +0.85 |
104.35 | 104.35 | 104.35 | 15 |
| 26 Jan 16 |
103.50000 -1.55 |
103.50 | 103.00 | 103.30 | 204 |
| 25 Jan 16 |
105.05000 -0.91 |
105.05 | 105.05 | 105.05 | 30 |
| 22 Jan 16 |
105.96300 +0.31 |
106.27 | 105.66 | 105.66 | 194 |
| 21 Jan 16 |
105.65000 +4.15 |
105.70 | 105.65 | 105.70 | 111 |
| 20 Jan 16 |
101.50000 -2.10 |
102.45 | 100.10 | 102.45 | 691 |
| 19 Jan 16 |
103.60000 +4.14 |
104.40 | 100.90 | 101.70 | 413 |
| 18 Jan 16 |
99.46000 -1.54 |
99.58 | 99.25 | 99.25 | 12 |
| 15 Jan 16 |
101.00000 +1.80 |
101.00 | 100.07 | 100.07 | 2 |
| 14 Jan 16 |
99.20000 -4.05 |
100.85 | 99.15 | 100.85 | 416 |
| 13 Jan 16 |
103.25000 +0.90 |
104.55 | 103.25 | 104.55 | 38 |
| 12 Jan 16 |
102.35000 +2.77 |
102.35 | 100.05 | 100.05 | 270 |
| 11 Jan 16 |
99.58000 -4.62 |
101.90 | 99.58 | 100.80 | 659 |
| 08 Jan 16 |
104.20000 +0.45 |
104.20 | 104.20 | 104.20 | 40 |
| 07 Jan 16 |
103.75000 -4.85 |
104.50 | 103.15 | 104.00 | 180 |
| 06 Jan 16 |
108.60000 +2.35 |
108.60 | 108.55 | 108.55 | 100 |
| 05 Jan 16 |
106.25000 +0.45 |
106.25 | 106.25 | 106.25 | 50 |
| 04 Jan 16 |
105.80000 -4.95 |
105.80 | 105.80 | 105.80 | 75 |
| 30 Dec 15 |
110.75000 +2.53 |
110.75 | 110.70 | 110.70 | 111 |
| 29 Dec 15 |
108.22100 +0.21 |
108.22 | 107.65 | 107.65 | 25 |
| 28 Dec 15 |
108.01200 -0.76 |
108.01 | 107.30 | 107.30 | 60 |
| 23 Dec 15 |
108.77100 +0.79 |
108.77 | 106.57 | 106.57 | 26 |
| 22 Dec 15 |
107.98100 +0.26 |
107.98 | 107.28 | 107.28 | 200 |
| 21 Dec 15 |
107.71600 -0.78 |
107.72 | 106.46 | 106.46 | 230 |
| 18 Dec 15 |
108.50000 -2.15 |
109.00 | 108.50 | 109.00 | 76 |
| 17 Dec 15 |
110.65000 +2.57 |
110.70 | 108.85 | 108.85 | 115 |
| 16 Dec 15 |
108.07800 +0.63 |
108.46 | 107.38 | 107.38 | 178 |
| 15 Dec 15 |
107.45000 +3.55 |
108.00 | 105.75 | 106.20 | 260 |
| 14 Dec 15 |
103.90000 -2.10 |
106.40 | 103.90 | 106.40 | 38 |
| 11 Dec 15 |
106.00000 -1.30 |
106.00 | 104.70 | 104.70 | 170 |
| 10 Dec 15 |
107.30000 +1.00 |
107.30 | 106.10 | 106.10 | 215 |
| 08 Dec 15 |
106.30000 -2.05 |
106.30 | 105.75 | 105.75 | 285 |
| 07 Dec 15 |
108.35000 +0.40 |
109.15 | 108.35 | 109.15 | 111 |
| 04 Dec 15 |
107.95000 +1.95 |
107.95 | 107.95 | 107.95 | 5 |
| 03 Dec 15 |
106.00000 -4.10 |
111.90 | 106.00 | 111.50 | 487 |
| 02 Dec 15 |
110.10000 +2.60 |
110.10 | 110.10 | 110.10 | 90 |
| 01 Dec 15 |
107.50000 +0.15 |
108.30 | 106.15 | 107.50 | 213 |
| 30 Nov 15 |
107.35000 -0.47 |
108.00 | 107.10 | 107.10 | 477 |
| 27 Nov 15 |
107.82200 -0.98 |
107.85 | 106.87 | 106.87 | 369 |
| 26 Nov 15 |
108.80000 +1.52 |
108.80 | 107.60 | 107.60 | 214 |
| 25 Nov 15 |
107.27800 +2.53 |
107.65 | 105.88 | 105.88 | 87 |
| 24 Nov 15 |
104.75000 -1.83 |
105.00 | 104.75 | 105.00 | 20 |
| 23 Nov 15 |
106.57600 +0.33 |
106.58 | 105.33 | 105.64 | 640 |
| 20 Nov 15 |
106.25000 +1.75 |
106.25 | 103.05 | 103.80 | 428 |
| 19 Nov 15 |
104.50000 -2.10 |
110.85 | 102.15 | 109.85 | 1,451 |
| 18 Nov 15 |
106.60000 -1.40 |
106.60 | 105.50 | 106.35 | 200 |
| 17 Nov 15 |
108.00000 +3.05 |
108.00 | 106.50 | 106.70 | 532 |
| 16 Nov 15 |
104.95000 +0.45 |
105.00 | 102.70 | 103.00 | 134 |
| 13 Nov 15 |
104.50000 -1.00 |
105.30 | 103.65 | 105.30 | 1,955 |
| 12 Nov 15 |
105.50000 -2.31 |
105.50 | 105.50 | 105.50 | 10 |
| 11 Nov 15 |
107.80800 +2.02 |
107.88 | 107.59 | 107.59 | 309 |
| 10 Nov 15 |
105.79100 +0.74 |
106.26 | 105.79 | 106.26 | 110 |
| 09 Nov 15 |
105.05000 -1.65 |
106.95 | 105.05 | 106.95 | 467 |
| 06 Nov 15 |
106.70000 +0.70 |
106.70 | 106.00 | 106.10 | 306 |
| 05 Nov 15 |
106.00000 -2.40 |
106.00 | 105.00 | 105.20 | 320 |
| 04 Nov 15 |
108.40000 +1.85 |
108.40 | 107.05 | 107.10 | 264 |
| 03 Nov 15 |
106.55000 -1.60 |
108.70 | 105.05 | 108.70 | 1,491 |
| 02 Nov 15 |
108.15000 +0.00 |
108.35 | 106.20 | 106.20 | 265 |
| 30 Oct 15 |
108.15000 -2.35 |
109.00 | 106.55 | 109.00 | 68 |
| 29 Oct 15 |
110.50000 +2.52 |
110.90 | 108.70 | 109.90 | 533 |
| 28 Oct 15 |
107.97900 +0.73 |
108.49 | 107.10 | 107.92 | 220 |
| 27 Oct 15 |
107.25000 +1.75 |
107.25 | 105.50 | 105.50 | 674 |
| 26 Oct 15 |
105.50000 +1.00 |
106.10 | 103.80 | 104.50 | 50 |
| 23 Oct 15 |
104.50000 +1.10 |
105.05 | 101.90 | 102.45 | 412 |
| 22 Oct 15 |
103.40000 -1.50 |
103.85 | 103.40 | 103.85 | 20 |
| 21 Oct 15 |
104.90000 -1.55 |
106.95 | 104.90 | 106.95 | 148 |
| 20 Oct 15 |
106.45000 +1.45 |
106.45 | 106.45 | 106.45 | 66 |
| 19 Oct 15 |
105.00000 -0.15 |
105.00 | 105.00 | 105.00 | 136 |
| 16 Oct 15 |
105.15000 +2.76 |
105.50 | 105.15 | 105.40 | 260 |
| 15 Oct 15 |
102.39100 -6.41 |
107.99 | 102.39 | 106.74 | 469 |
| 14 Oct 15 |
108.80000 -1.90 |
109.45 | 108.80 | 109.40 | 125 |
| 13 Oct 15 |
110.70000 +4.20 |
110.70 | 107.55 | 107.55 | 63 |
| 12 Oct 15 |
106.50000 +2.05 |
106.50 | 105.50 | 105.50 | 310 |
| 09 Oct 15 |
104.45000 +2.45 |
104.45 | 104.05 | 104.35 | 190 |
| 08 Oct 15 |
102.00000 +0.05 |
102.00 | 102.00 | 102.00 | 18 |
| 07 Oct 15 |
101.95000 +0.00 |
102.00 | 101.95 | 102.00 | 20 |
| 06 Oct 15 |
101.94500 -4.06 |
106.16 | 101.94 | 106.16 | 25 |
| 05 Oct 15 |
106.00000 +1.90 |
107.50 | 106.00 | 106.30 | 76 |
| 02 Oct 15 |
104.10000 +0.35 |
105.25 | 104.10 | 104.75 | 111 |
| 01 Oct 15 |
103.75000 +0.05 |
106.00 | 103.75 | 106.00 | 222 |
| 30 Sep 15 |
103.70000 +3.15 |
103.70 | 103.00 | 103.00 | 106 |
| 29 Sep 15 |
100.55000 +1.55 |
101.25 | 98.20 | 100.00 | 341 |
| 28 Sep 15 |
99.00000 -10.15 |
104.71 | 99.00 | 103.72 | 450 |
| 25 Sep 15 |
109.15000 +1.35 |
109.15 | 109.15 | 109.15 | 12 |
| 24 Sep 15 |
107.80000 -3.45 |
110.15 | 107.80 | 110.15 | 269 |
| 23 Sep 15 |
111.25000 +1.15 |
111.25 | 109.10 | 109.50 | 441 |
| 22 Sep 15 |
110.10000 -0.45 |
110.75 | 108.30 | 110.25 | 119 |
| 21 Sep 15 |
110.55000 +2.55 |
110.55 | 107.35 | 107.35 | 200 |
| 18 Sep 15 |
108.00000 +0.55 |
108.00 | 108.00 | 108.00 | 250 |
| 17 Sep 15 |
107.45000 +4.10 |
107.45 | 107.45 | 107.45 | 40 |
| 15 Sep 15 |
103.35000 -0.85 |
103.35 | 102.70 | 102.70 | 136 |
| 14 Sep 15 |
104.20000 +0.70 |
104.20 | 104.00 | 104.00 | 32 |
| 11 Sep 15 |
103.50000 -0.50 |
103.55 | 103.50 | 103.55 | 118 |
| 10 Sep 15 |
104.00000 +0.35 |
104.00 | 103.90 | 103.90 | 470 |
| 09 Sep 15 |
103.65000 +0.65 |
106.80 | 103.65 | 104.80 | 22 |
| 08 Sep 15 |
103.00000 +1.00 |
103.00 | 103.00 | 103.00 | 97 |
| 07 Sep 15 |
102.00000 +1.63 |
102.60 | 102.00 | 102.55 | 202 |
| 04 Sep 15 |
100.36900 -0.78 |
101.45 | 100.37 | 101.10 | 166 |
| 03 Sep 15 |
101.15000 +1.35 |
101.15 | 101.15 | 101.15 | 20 |
| 02 Sep 15 |
99.80000 -1.05 |
100.75 | 99.80 | 100.75 | 145 |
| 01 Sep 15 |
100.85000 -2.30 |
100.95 | 99.43 | 100.95 | 171 |
| 31 Aug 15 |
103.15000 -0.80 |
103.15 | 103.15 | 103.15 | 50 |
| 28 Aug 15 |
103.95000 +1.55 |
105.15 | 103.15 | 104.55 | 393 |
| 27 Aug 15 |
102.40000 +4.27 |
102.40 | 102.40 | 102.40 | 50 |
| 26 Aug 15 |
98.13000 -1.87 |
99.00 | 98.13 | 98.99 | 324 |
| 25 Aug 15 |
100.00000 +3.86 |
100.00 | 96.41 | 96.41 | 1,452 |
| 24 Aug 15 |
96.14000 -6.16 |
98.02 | 94.44 | 96.00 | 3,433 |
| 21 Aug 15 |
102.30000 -5.95 |
106.00 | 102.30 | 105.25 | 1,081 |
| 20 Aug 15 |
108.25000 -3.25 |
111.00 | 108.10 | 111.00 | 463 |
| 19 Aug 15 |
111.50000 -2.60 |
112.10 | 111.50 | 112.10 | 120 |
| 18 Aug 15 |
114.10000 +4.55 |
114.10 | 114.10 | 114.10 | 20 |
| 17 Aug 15 |
109.55000 +1.40 |
109.55 | 109.00 | 109.50 | 655 |
| 14 Aug 15 |
108.15000 -0.50 |
108.15 | 106.95 | 106.95 | 172 |
| 13 Aug 15 |
108.65000 +1.75 |
109.55 | 108.65 | 109.55 | 40 |
| 12 Aug 15 |
106.90000 -3.10 |
109.20 | 106.25 | 109.20 | 1,732 |
| 11 Aug 15 |
110.00000 -1.56 |
110.50 | 110.00 | 110.50 | 182 |
| 10 Aug 15 |
111.55900 +1.13 |
112.24 | 110.88 | 111.08 | 605 |
| 07 Aug 15 |
110.42500 -2.57 |
111.93 | 110.43 | 111.52 | 383 |
| 06 Aug 15 |
113.00000 +0.05 |
114.45 | 113.00 | 113.70 | 199 |
| 05 Aug 15 |
112.95000 +2.35 |
112.95 | 110.85 | 111.50 | 669 |
| 04 Aug 15 |
110.60000 -0.25 |
110.70 | 110.00 | 110.70 | 170 |
| 03 Aug 15 |
110.85000 +0.10 |
111.50 | 110.85 | 110.85 | 330 |
| 31 Jul 15 |
110.75000 -0.65 |
110.75 | 109.55 | 109.55 | 195 |
| 30 Jul 15 |
111.40000 +0.75 |
111.40 | 111.40 | 111.40 | 40 |
| 29 Jul 15 |
110.65000 +2.35 |
110.65 | 110.60 | 110.60 | 25 |
| 28 Jul 15 |
108.30000 +2.35 |
108.30 | 107.75 | 107.75 | 30 |
| 27 Jul 15 |
105.95000 -1.03 |
107.15 | 105.25 | 107.00 | 744 |
| 24 Jul 15 |
106.98000 -2.97 |
109.29 | 106.98 | 108.45 | 104 |
| 23 Jul 15 |
109.95000 -1.20 |
111.00 | 109.60 | 111.00 | 400 |
| 22 Jul 15 |
111.15000 +0.40 |
111.15 | 111.10 | 111.10 | 50 |
| 21 Jul 15 |
110.75000 -1.90 |
114.65 | 110.65 | 113.80 | 279 |
| 20 Jul 15 |
112.65000 -2.45 |
114.80 | 112.65 | 114.80 | 75 |
| 17 Jul 15 |
115.10000 +1.90 |
116.05 | 114.20 | 115.25 | 376 |
| 16 Jul 15 |
113.20000 -1.10 |
119.00 | 113.20 | 115.85 | 1,457 |
| 15 Jul 15 |
114.30000 +2.30 |
114.30 | 113.20 | 113.20 | 80 |
| 14 Jul 15 |
112.00000 +0.40 |
112.00 | 111.90 | 111.90 | 170 |
| 13 Jul 15 |
111.60000 +1.45 |
112.00 | 111.60 | 111.95 | 497 |
| 10 Jul 15 |
110.15000 +1.10 |
110.15 | 110.15 | 110.15 | 5 |
| 09 Jul 15 |
109.05000 +1.55 |
110.40 | 108.50 | 109.80 | 1,420 |
| 08 Jul 15 |
107.50000 -0.90 |
108.90 | 107.50 | 108.90 | 612 |
| 07 Jul 15 |
108.40000 -1.49 |
112.20 | 107.80 | 112.20 | 505 |
| 06 Jul 15 |
109.88900 -0.27 |
109.89 | 108.52 | 109.13 | 550 |
| 03 Jul 15 |
110.15800 -0.29 |
110.34 | 109.56 | 109.56 | 177 |
| 02 Jul 15 |
110.45000 -0.55 |
112.60 | 110.45 | 112.60 | 296 |
| 01 Jul 15 |
111.00000 +2.20 |
111.95 | 110.00 | 110.00 | 393 |
| 30 Jun 15 |
108.80000 +0.05 |
108.80 | 108.80 | 108.80 | 10 |
| 29 Jun 15 |
108.75000 -2.60 |
110.95 | 107.85 | 109.10 | 625 |
| 26 Jun 15 |
111.35000 +4.17 |
111.40 | 108.95 | 109.25 | 547 |
| 25 Jun 15 |
107.17800 -1.62 |
107.18 | 106.29 | 106.29 | 85 |
| 24 Jun 15 |
108.80000 -0.61 |
110.10 | 108.80 | 110.10 | 285 |
| 23 Jun 15 |
109.41000 +3.21 |
109.41 | 106.79 | 106.79 | 412 |
| 22 Jun 15 |
106.20000 +0.10 |
107.65 | 105.25 | 106.45 | 1,793 |
| 19 Jun 15 |
106.10000 -0.45 |
106.85 | 106.10 | 106.85 | 70 |
| 18 Jun 15 |
106.55000 -2.55 |
106.55 | 104.10 | 104.10 | 160 |
| 17 Jun 15 |
109.10000 +1.25 |
109.10 | 108.00 | 108.00 | 640 |
| 16 Jun 15 |
107.85000 +3.45 |
107.95 | 103.90 | 103.95 | 991 |
| 15 Jun 15 |
104.40000 -1.25 |
104.50 | 104.40 | 104.50 | 116 |
| 12 Jun 15 |
105.65000 +0.25 |
106.40 | 105.65 | 106.15 | 268 |
| 11 Jun 15 |
105.40000 +1.40 |
107.00 | 105.40 | 107.00 | 301 |
| 10 Jun 15 |
104.00000 +1.00 |
104.80 | 104.00 | 104.75 | 115 |
| 09 Jun 15 |
103.00000 -2.20 |
103.00 | 103.00 | 103.00 | 1,500 |
| 08 Jun 15 |
105.20000 +0.65 |
105.20 | 105.20 | 105.20 | 15 |
| 05 Jun 15 |
104.55000 +1.25 |
105.50 | 103.80 | 103.85 | 439 |
| 04 Jun 15 |
103.30000 -2.60 |
103.50 | 102.50 | 103.50 | 348 |
| 03 Jun 15 |
105.90000 -1.40 |
107.65 | 105.90 | 106.40 | 297 |
| 02 Jun 15 |
107.30000 -2.50 |
109.90 | 107.30 | 109.90 | 526 |
| 01 Jun 15 |
109.80000 +1.55 |
110.00 | 109.80 | 109.80 | 278 |
| 29 May 15 |
108.25000 -1.35 |
109.50 | 107.95 | 109.50 | 117 |
| 28 May 15 |
109.60000 -0.25 |
109.75 | 109.25 | 109.75 | 27 |
| 27 May 15 |
109.85000 +0.90 |
109.85 | 108.30 | 108.80 | 211 |
| 26 May 15 |
108.95000 +1.00 |
110.30 | 108.90 | 109.85 | 510 |
| 22 May 15 |
107.95000 -0.60 |
107.95 | 107.95 | 107.95 | 50 |
| 21 May 15 |
108.55000 -0.15 |
109.95 | 108.40 | 108.75 | 689 |
| 20 May 15 |
108.70000 +1.18 |
109.65 | 108.70 | 109.65 | 583 |
| 19 May 15 |
107.51500 +2.50 |
107.62 | 105.62 | 105.62 | 805 |
| 18 May 15 |
105.02000 -0.48 |
105.13 | 104.59 | 104.59 | 347 |
| 15 May 15 |
105.50000 +1.76 |
105.50 | 105.35 | 105.35 | 175 |
| 14 May 15 |
103.74100 +1.41 |
103.74 | 101.53 | 101.53 | 90 |
| 13 May 15 |
102.33400 +0.83 |
102.47 | 102.02 | 102.02 | 45 |
| 12 May 15 |
101.50000 -2.09 |
101.50 | 100.35 | 100.35 | 317 |
| 11 May 15 |
103.59000 +0.29 |
103.80 | 103.59 | 103.80 | 89 |
| 08 May 15 |
103.30000 +2.55 |
103.30 | 102.00 | 102.36 | 4,270 |
| 07 May 15 |
100.75000 +0.75 |
100.75 | 97.70 | 99.45 | 993 |
| 06 May 15 |
100.00000 -1.30 |
101.50 | 100.00 | 101.15 | 179 |
| 05 May 15 |
101.30000 +0.80 |
104.20 | 101.30 | 102.85 | 368 |
| 04 May 15 |
100.50000 -0.05 |
101.65 | 100.50 | 101.65 | 210 |
| 30 Apr 15 |
100.55000 -1.50 |
100.55 | 99.80 | 99.81 | 566 |
| 29 Apr 15 |
102.05000 -3.55 |
106.80 | 102.05 | 106.80 | 1,264 |
| 28 Apr 15 |
105.60000 -3.10 |
107.00 | 104.10 | 107.00 | 1,703 |
| 27 Apr 15 |
108.70000 -1.11 |
110.00 | 108.70 | 110.00 | 1,074 |
| 24 Apr 15 |
109.80800 +0.71 |
109.81 | 108.78 | 108.79 | 485 |
| 23 Apr 15 |
109.10000 -0.90 |
109.90 | 109.10 | 109.90 | 514 |
| 22 Apr 15 |
110.00000 -1.00 |
110.75 | 110.00 | 110.75 | 69 |
| 21 Apr 15 |
111.00000 -0.50 |
111.00 | 111.00 | 111.00 | 55 |
| 20 Apr 15 |
111.50000 +1.35 |
113.00 | 111.00 | 111.00 | 918 |
| 17 Apr 15 |
110.15000 -2.80 |
114.00 | 110.15 | 113.80 | 1,108 |
| 16 Apr 15 |
112.95000 +1.95 |
113.95 | 110.55 | 112.05 | 1,155 |
| 15 Apr 15 |
111.00000 -1.30 |
115.30 | 111.00 | 112.95 | 989 |
| 14 Apr 15 |
112.30000 -0.65 |
113.95 | 112.30 | 113.95 | 260 |
| 13 Apr 15 |
112.95000 +1.60 |
114.70 | 112.80 | 112.95 | 1,954 |
| 10 Apr 15 |
111.35000 +0.05 |
111.35 | 111.35 | 111.35 | 8 |
| 09 Apr 15 |
111.30000 +2.85 |
111.30 | 110.40 | 110.40 | 79 |
| 08 Apr 15 |
108.45000 -0.65 |
108.75 | 107.30 | 108.75 | 95 |
| 07 Apr 15 |
109.10000 -0.30 |
109.10 | 108.55 | 108.55 | 72 |
| 02 Apr 15 |
109.40000 +0.60 |
109.40 | 109.40 | 109.40 | 70 |
| 01 Apr 15 |
108.80000 -2.55 |
110.20 | 108.80 | 109.45 | 685 |
| 31 Mar 15 |
111.35000 -3.05 |
113.65 | 111.35 | 112.65 | 315 |
| 30 Mar 15 |
114.40000 +6.30 |
114.40 | 108.15 | 108.65 | 1,685 |
| 27 Mar 15 |
108.10000 +2.20 |
108.10 | 108.10 | 108.10 | 100 |
| 26 Mar 15 |
105.90000 -2.10 |
106.00 | 103.35 | 105.00 | 1,207 |
| 25 Mar 15 |
108.00000 -0.63 |
108.00 | 108.00 | 108.00 | 38 |
| 24 Mar 15 |
108.62800 -2.22 |
108.99 | 108.62 | 108.92 | 317 |
| 23 Mar 15 |
110.85000 -0.70 |
110.85 | 109.00 | 110.10 | 1,388 |
| 20 Mar 15 |
111.55000 -1.65 |
114.15 | 111.55 | 113.30 | 215 |
| 19 Mar 15 |
113.20000 +2.60 |
113.20 | 112.00 | 112.00 | 150 |
| 18 Mar 15 |
110.60000 -0.25 |
110.60 | 110.60 | 110.60 | 69 |
| 17 Mar 15 |
110.85000 +0.05 |
112.35 | 110.85 | 111.85 | 615 |
| 16 Mar 15 |
110.80000 +2.55 |
110.80 | 109.05 | 109.80 | 883 |
| 13 Mar 15 |
108.25000 -0.01 |
108.80 | 107.80 | 108.50 | 320 |
| 12 Mar 15 |
108.25900 +0.41 |
108.26 | 106.21 | 107.08 | 914 |
| 11 Mar 15 |
107.85000 +2.35 |
107.85 | 106.35 | 106.35 | 536 |
| 10 Mar 15 |
105.50000 +1.00 |
106.95 | 105.00 | 106.30 | 549 |
| 09 Mar 15 |
104.50000 -1.55 |
104.50 | 104.50 | 104.50 | 150 |
| 06 Mar 15 |
106.05000 +2.15 |
106.05 | 106.05 | 106.05 | 100 |
| 05 Mar 15 |
103.90000 +2.90 |
103.90 | 103.90 | 103.90 | 485 |
| 04 Mar 15 |
101.00000 -2.90 |
101.00 | 100.90 | 100.90 | 74 |
| 03 Mar 15 |
103.90000 +1.40 |
103.90 | 102.20 | 102.20 | 201 |
| 02 Mar 15 |
102.50000 +1.07 |
102.50 | 101.00 | 101.00 | 150 |
| 27 Feb 15 |
101.42900 +0.74 |
101.58 | 101.14 | 101.14 | 283 |
| 26 Feb 15 |
100.68800 +0.22 |
100.69 | 100.27 | 100.27 | 58 |
| 25 Feb 15 |
100.47200 -2.01 |
102.40 | 100.44 | 102.10 | 1,616 |
| 24 Feb 15 |
102.48400 +0.08 |
103.19 | 102.48 | 103.11 | 848 |
| 23 Feb 15 |
102.40300 +4.54 |
102.60 | 99.30 | 99.31 | 716 |
| 20 Feb 15 |
97.86000 +1.09 |
97.86 | 96.00 | 96.00 | 40 |
| 19 Feb 15 |
96.77300 -1.06 |
96.77 | 95.98 | 96.24 | 285 |
| 18 Feb 15 |
97.83000 +2.08 |
97.83 | 97.83 | 97.83 | 20 |
| 17 Feb 15 |
95.75000 -0.75 |
96.01 | 95.75 | 96.01 | 279 |
| 16 Feb 15 |
96.50000 +0.75 |
97.16 | 95.82 | 95.82 | 322 |
| 13 Feb 15 |
95.75000 -0.25 |
98.47 | 95.75 | 98.22 | 468 |
| 12 Feb 15 |
96.00000 -1.91 |
97.99 | 96.00 | 97.99 | 112 |
| 11 Feb 15 |
97.91000 +2.05 |
98.18 | 97.91 | 98.18 | 54 |
| 10 Feb 15 |
95.86000 +0.96 |
95.86 | 93.00 | 93.00 | 371 |
| 09 Feb 15 |
94.90000 -1.50 |
94.90 | 93.42 | 93.50 | 802 |
| 06 Feb 15 |
96.40000 +0.50 |
97.80 | 96.40 | 97.80 | 532 |
| 05 Feb 15 |
95.90000 +0.38 |
97.13 | 95.90 | 97.13 | 10 |
| 04 Feb 15 |
95.52000 +1.52 |
96.02 | 95.34 | 95.34 | 400 |
| 03 Feb 15 |
94.00000 -0.40 |
96.73 | 94.00 | 95.00 | 807 |
| 02 Feb 15 |
94.40000 -1.35 |
96.21 | 93.00 | 95.30 | 405 |
| 30 Jan 15 |
95.75000 +0.13 |
97.82 | 95.75 | 97.79 | 1,127 |
| 29 Jan 15 |
95.62000 -2.74 |
97.50 | 93.50 | 96.50 | 809 |
| 28 Jan 15 |
98.36000 +0.76 |
98.36 | 98.10 | 98.10 | 190 |
| 27 Jan 15 |
97.60000 -0.90 |
99.10 | 95.86 | 99.10 | 337 |
| 26 Jan 15 |
98.50000 -4.10 |
100.95 | 97.86 | 99.71 | 1,085 |
| 23 Jan 15 |
102.60000 +5.30 |
102.60 | 100.40 | 100.40 | 1,755 |
| 22 Jan 15 |
97.30000 +3.53 |
98.15 | 93.24 | 95.00 | 1,246 |
| 21 Jan 15 |
93.77000 +3.91 |
93.77 | 93.39 | 93.39 | 20 |
| 20 Jan 15 |
89.86000 -1.64 |
92.60 | 89.86 | 91.91 | 652 |
| 19 Jan 15 |
91.50000 +0.45 |
92.00 | 91.10 | 92.00 | 854 |
| 16 Jan 15 |
91.05000 +2.03 |
91.64 | 90.00 | 90.35 | 675 |
| 15 Jan 15 |
89.02000 +1.52 |
90.31 | 88.81 | 89.40 | 558 |
| 14 Jan 15 |
87.50000 -1.29 |
87.50 | 87.44 | 87.44 | 910 |
| 13 Jan 15 |
88.79000 +1.45 |
88.79 | 87.00 | 87.00 | 260 |
| 12 Jan 15 |
87.34000 -0.26 |
88.16 | 87.34 | 88.16 | 93 |
| 09 Jan 15 |
87.60000 +0.10 |
89.87 | 86.68 | 89.36 | 350 |
| 08 Jan 15 |
87.50000 +2.48 |
87.80 | 84.94 | 85.28 | 640 |
| 07 Jan 15 |
85.02000 +0.42 |
85.42 | 85.02 | 85.42 | 220 |
| 06 Jan 15 |
84.60000 +0.08 |
84.60 | 83.82 | 83.82 | 55 |
| 05 Jan 15 |
84.52000 -0.79 |
84.52 | 83.79 | 84.30 | 200 |
| 02 Jan 15 |
85.31000 +1.43 |
85.48 | 84.00 | 84.91 | 1,730 |
| 30 Dec 14 |
83.87800 -0.41 |
84.14 | 83.80 | 84.14 | 36 |
| 29 Dec 14 |
84.29000 -0.21 |
84.29 | 83.50 | 84.00 | 70 |
| 23 Dec 14 |
84.50000 -1.51 |
84.79 | 84.20 | 84.20 | 370 |
| 22 Dec 14 |
86.01000 +1.94 |
86.01 | 85.01 | 85.01 | 30 |
| 19 Dec 14 |
84.07000 +2.77 |
84.07 | 84.07 | 84.07 | 9 |
| 18 Dec 14 |
81.30000 +5.26 |
82.88 | 81.30 | 82.88 | 31 |
| 17 Dec 14 |
76.04000 -2.51 |
77.98 | 76.04 | 77.98 | 280 |
| 16 Dec 14 |
78.55000 -2.03 |
78.79 | 77.11 | 78.40 | 1,150 |
| 15 Dec 14 |
80.58000 +0.76 |
80.60 | 78.80 | 78.87 | 2,300 |
| 12 Dec 14 |
79.82000 -1.18 |
79.82 | 79.82 | 79.82 | 112 |
| 11 Dec 14 |
81.00000 -0.82 |
81.00 | 80.20 | 80.20 | 21 |
| 10 Dec 14 |
81.82000 +4.92 |
82.00 | 81.50 | 82.00 | 288 |
| 09 Dec 14 |
76.90000 -4.13 |
80.00 | 76.90 | 80.00 | 280 |
| 08 Dec 14 |
81.03000 -0.73 |
81.03 | 81.03 | 81.03 | 150 |
| 05 Dec 14 |
81.75600 -0.61 |
81.76 | 80.70 | 80.70 | 417 |
| 04 Dec 14 |
82.37000 +0.95 |
82.37 | 82.37 | 82.37 | 20 |
| 03 Dec 14 |
81.42100 +0.45 |
81.42 | 80.79 | 81.12 | 335 |
| 02 Dec 14 |
80.97000 +1.48 |
80.98 | 80.54 | 80.54 | 105 |
| 01 Dec 14 |
79.49000 +0.56 |
79.49 | 79.00 | 79.00 | 150 |
| 28 Nov 14 |
78.93000 +1.58 |
78.93 | 78.90 | 78.90 | 378 |
| 27 Nov 14 |
77.35000 -1.81 |
78.15 | 77.35 | 78.15 | 300 |
| 26 Nov 14 |
79.16000 +1.16 |
79.16 | 79.16 | 79.16 | 30 |
| 25 Nov 14 |
78.00000 -0.11 |
78.00 | 77.55 | 77.55 | 161 |
| 24 Nov 14 |
78.11000 -0.53 |
78.50 | 78.11 | 78.50 | 120 |
| 21 Nov 14 |
78.63700 +1.07 |
78.64 | 77.16 | 77.16 | 60 |
| 20 Nov 14 |
77.57000 -2.28 |
77.57 | 77.57 | 77.57 | 23 |
| 19 Nov 14 |
79.85000 +0.68 |
79.85 | 78.73 | 78.84 | 150 |
| 18 Nov 14 |
79.17000 +1.54 |
79.17 | 77.20 | 77.20 | 455 |
| 17 Nov 14 |
77.63000 +0.09 |
77.63 | 75.30 | 75.30 | 140 |
| 14 Nov 14 |
77.54000 +0.54 |
77.54 | 77.54 | 77.54 | 63 |
| 13 Nov 14 |
77.00000 -2.90 |
77.02 | 76.93 | 76.93 | 360 |
| 12 Nov 14 |
79.90000 +3.53 |
79.90 | 79.90 | 79.90 | 20 |
| 11 Nov 14 |
76.36900 +1.63 |
76.84 | 76.21 | 76.21 | 818 |
| 10 Nov 14 |
74.74000 -1.26 |
75.61 | 74.37 | 75.40 | 226 |
| 07 Nov 14 |
76.00000 -0.53 |
77.88 | 76.00 | 77.70 | 1,663 |
| 06 Nov 14 |
76.53000 -0.58 |
76.53 | 76.50 | 76.50 | 13 |
| 05 Nov 14 |
77.11000 +0.68 |
77.11 | 76.82 | 76.82 | 470 |
| 04 Nov 14 |
76.43000 -0.26 |
76.43 | 76.43 | 76.43 | 32 |
| 03 Nov 14 |
76.69000 -0.09 |
76.69 | 76.44 | 76.44 | 42 |
| 31 Oct 14 |
76.78000 +2.92 |
76.78 | 75.66 | 75.66 | 105 |
| 30 Oct 14 |
73.86000 +0.06 |
74.20 | 72.67 | 74.20 | 450 |
| 29 Oct 14 |
73.80000 +1.80 |
73.80 | 73.40 | 73.40 | 125 |
| 28 Oct 14 |
72.00000 -1.06 |
73.40 | 72.00 | 73.40 | 80 |
| 27 Oct 14 |
73.06000 +0.50 |
73.17 | 72.60 | 73.10 | 723 |
| 24 Oct 14 |
72.56000 +1.45 |
72.56 | 72.00 | 72.00 | 402 |
| 23 Oct 14 |
71.11000 -0.39 |
71.93 | 71.11 | 71.68 | 175 |
| 22 Oct 14 |
71.50000 +0.41 |
72.23 | 71.50 | 72.15 | 700 |
| 21 Oct 14 |
71.09000 +2.09 |
71.09 | 68.51 | 68.51 | 757 |
| 20 Oct 14 |
69.00000 +1.20 |
69.84 | 69.00 | 69.15 | 400 |
| 17 Oct 14 |
67.80000 +4.23 |
68.00 | 67.59 | 67.59 | 236 |
| 16 Oct 14 |
63.56700 -0.03 |
63.92 | 63.57 | 63.92 | 55 |
| 15 Oct 14 |
63.60000 -2.51 |
63.60 | 63.60 | 63.60 | 7 |
| 14 Oct 14 |
66.11100 -1.37 |
66.64 | 65.96 | 65.96 | 199 |
| 13 Oct 14 |
67.48000 +1.38 |
67.48 | 67.00 | 67.00 | 200 |
| 10 Oct 14 |
66.10000 -1.71 |
67.00 | 66.10 | 67.00 | 170 |
| 09 Oct 14 |
67.80600 +0.79 |
68.67 | 67.81 | 68.65 | 493 |
| 08 Oct 14 |
67.01400 -0.71 |
67.10 | 66.38 | 66.38 | 1,626 |
| 07 Oct 14 |
67.72000 -0.02 |
69.08 | 66.12 | 69.08 | 3,854 |
| 06 Oct 14 |
67.74000 -0.16 |
69.03 | 67.74 | 68.53 | 215 |
| 01 Oct 14 |
67.90000 -1.30 |
67.90 | 67.90 | 67.90 | 75 |
| 30 Sep 14 |
69.19600 +0.09 |
69.20 | 67.86 | 67.86 | 306 |
| 29 Sep 14 |
69.11000 +1.11 |
69.11 | 68.30 | 68.30 | 190 |
| 26 Sep 14 |
68.00000 -1.40 |
68.00 | 68.00 | 68.00 | 30 |
| 25 Sep 14 |
69.40100 +1.90 |
69.40 | 69.40 | 69.40 | 15 |
| 24 Sep 14 |
67.50000 -0.90 |
67.50 | 66.91 | 66.91 | 200 |
| 23 Sep 14 |
68.40500 +0.07 |
68.81 | 68.40 | 68.81 | 325 |
| 22 Sep 14 |
68.34000 -0.18 |
68.63 | 68.34 | 68.46 | 265 |
| 19 Sep 14 |
68.52300 +0.65 |
68.66 | 67.78 | 67.78 | 225 |
| 17 Sep 14 |
67.87000 +0.85 |
67.87 | 67.87 | 67.87 | 60 |
| 16 Sep 14 |
67.02500 +0.39 |
67.03 | 66.04 | 66.16 | 370 |
| 15 Sep 14 |
66.63200 -0.52 |
66.63 | 66.63 | 66.63 | 30 |
| 11 Sep 14 |
67.15000 -0.30 |
67.85 | 67.05 | 67.20 | 126 |
| 10 Sep 14 |
67.44800 -1.71 |
67.85 | 67.45 | 67.85 | 120 |
| 09 Sep 14 |
69.16000 +0.77 |
69.16 | 67.68 | 67.68 | 220 |
| 08 Sep 14 |
68.39000 +0.94 |
68.39 | 67.30 | 67.30 | 320 |
| 05 Sep 14 |
67.45000 -0.52 |
67.45 | 67.45 | 67.45 | 110 |
| 04 Sep 14 |
67.97000 +2.30 |
67.97 | 66.72 | 66.72 | 12 |
| 02 Sep 14 |
65.67000 -0.93 |
65.79 | 65.67 | 65.79 | 400 |
| 01 Sep 14 |
66.60000 +0.38 |
66.60 | 66.60 | 66.60 | 200 |
| 29 Aug 14 |
66.22000 +1.22 |
66.22 | 66.22 | 66.22 | 30 |
| 27 Aug 14 |
65.00000 +0.70 |
65.00 | 64.55 | 64.55 | 110 |
| 26 Aug 14 |
64.30000 +0.33 |
64.30 | 64.30 | 64.30 | 50 |
| 25 Aug 14 |
63.97200 +0.61 |
64.05 | 63.51 | 63.54 | 142 |
| 22 Aug 14 |
63.36200 +0.71 |
63.36 | 62.74 | 62.74 | 125 |
| 21 Aug 14 |
62.65000 +0.15 |
63.20 | 62.65 | 62.66 | 17 |
| 20 Aug 14 |
62.50000 +0.76 |
63.30 | 62.35 | 62.35 | 125 |
| 19 Aug 14 |
61.74000 +0.20 |
61.75 | 61.74 | 61.75 | 250 |
| 18 Aug 14 |
61.54000 +1.12 |
61.63 | 61.54 | 61.63 | 76 |
| 13 Aug 14 |
60.42200 +0.06 |
60.42 | 59.96 | 59.96 | 50 |
| 12 Aug 14 |
60.35800 +0.44 |
60.36 | 59.51 | 59.51 | 310 |
| 11 Aug 14 |
59.91500 +1.51 |
60.02 | 59.62 | 59.62 | 280 |
| 08 Aug 14 |
58.40000 -1.22 |
58.60 | 57.81 | 58.60 | 1,509 |
| 07 Aug 14 |
59.62000 -0.30 |
60.85 | 59.62 | 60.85 | 190 |
| 06 Aug 14 |
59.92000 -1.48 |
59.92 | 59.92 | 59.92 | 180 |
| 05 Aug 14 |
61.40000 +0.62 |
61.40 | 61.40 | 61.40 | 100 |
| 04 Aug 14 |
60.78000 +0.48 |
60.78 | 60.78 | 60.78 | 200 |
| 01 Aug 14 |
60.30300 -1.12 |
60.51 | 59.86 | 60.51 | 510 |
| 31 Jul 14 |
61.42000 -0.42 |
62.30 | 61.42 | 62.30 | 110 |
| 30 Jul 14 |
61.84000 -1.05 |
63.40 | 61.84 | 63.40 | 66 |
| 29 Jul 14 |
62.89000 +0.01 |
64.14 | 62.89 | 63.68 | 290 |
| 25 Jul 14 |
62.88000 -1.40 |
63.44 | 62.88 | 63.44 | 190 |
| 24 Jul 14 |
64.28000 -0.09 |
64.28 | 64.20 | 64.20 | 100 |
| 23 Jul 14 |
64.37000 +0.87 |
64.37 | 64.37 | 64.37 | 100 |
| 22 Jul 14 |
63.50000 +0.48 |
63.50 | 63.50 | 63.50 | 100 |
| 21 Jul 14 |
63.01700 -0.35 |
63.26 | 63.02 | 63.26 | 123 |
| 18 Jul 14 |
63.37000 -0.77 |
63.37 | 63.37 | 63.37 | 15 |
| 17 Jul 14 |
64.14000 +2.01 |
64.14 | 61.95 | 62.25 | 640 |
| 15 Jul 14 |
62.12700 -0.32 |
62.13 | 61.73 | 61.73 | 7 |
| 14 Jul 14 |
62.45000 +2.10 |
62.45 | 61.66 | 61.66 | 14 |
| 09 Jul 14 |
60.35000 +0.47 |
60.68 | 60.35 | 60.58 | 310 |
| 08 Jul 14 |
59.88300 -0.47 |
60.26 | 59.88 | 60.26 | 290 |
| 07 Jul 14 |
60.35000 +0.44 |
60.35 | 60.35 | 60.35 | 100 |
| 02 Jul 14 |
59.91200 +0.10 |
59.91 | 59.76 | 59.76 | 365 |
| 01 Jul 14 |
59.80700 -0.85 |
59.81 | 59.62 | 59.62 | 200 |
| 30 Jun 14 |
60.66000 +0.66 |
60.66 | 60.10 | 60.10 | 70 |
| 27 Jun 14 |
60.00000 -0.20 |
60.32 | 60.00 | 60.32 | 40 |
| 26 Jun 14 |
60.20000 +0.35 |
60.20 | 60.20 | 60.20 | 150 |
| 25 Jun 14 |
59.85000 -0.15 |
59.85 | 59.85 | 59.85 | 25 |
| 23 Jun 14 |
60.00000 +0.62 |
60.00 | 60.00 | 60.00 | 25 |
| 20 Jun 14 |
59.38100 +0.85 |
59.38 | 58.91 | 58.91 | 310 |
| 19 Jun 14 |
58.53000 +1.18 |
58.53 | 58.53 | 58.53 | 180 |
| 17 Jun 14 |
57.35000 -1.19 |
57.42 | 57.28 | 57.42 | 137 |
| 13 Jun 14 |
58.54500 +0.61 |
58.54 | 58.49 | 58.49 | 18 |
| 12 Jun 14 |
57.93000 +0.54 |
57.93 | 57.93 | 57.93 | 180 |
| 10 Jun 14 |
57.39000 -1.64 |
57.39 | 57.39 | 57.39 | 600 |
| 06 Jun 14 |
59.03000 -0.47 |
59.03 | 59.03 | 59.03 | 40 |
| 05 Jun 14 |
59.50000 +0.43 |
59.50 | 58.74 | 58.74 | 335 |
| 04 Jun 14 |
59.07000 +0.28 |
59.07 | 59.07 | 59.07 | 106 |
| 03 Jun 14 |
58.79000 +0.29 |
58.79 | 58.49 | 58.60 | 400 |
| 02 Jun 14 |
58.50000 +0.00 |
58.50 | 58.13 | 58.13 | 113 |
| 30 May 14 |
58.50000 -0.02 |
58.50 | 58.50 | 58.50 | 12 |
| 28 May 14 |
58.52000 +0.46 |
58.52 | 58.52 | 58.52 | 25 |
| 27 May 14 |
58.05900 +0.08 |
58.06 | 58.00 | 58.00 | 75 |
| 23 May 14 |
57.98000 +1.25 |
57.98 | 57.98 | 57.98 | 53 |
| 22 May 14 |
56.73000 +0.49 |
56.83 | 56.73 | 56.83 | 60 |
| 21 May 14 |
56.24000 +0.05 |
56.24 | 56.24 | 56.24 | 30 |
| 19 May 14 |
56.19400 +0.43 |
56.19 | 55.70 | 55.70 | 255 |
| 16 May 14 |
55.76000 -0.49 |
55.76 | 55.62 | 55.62 | 250 |
| 15 May 14 |
56.25000 -0.25 |
56.27 | 56.12 | 56.12 | 640 |
| 14 May 14 |
56.50000 -0.30 |
56.51 | 56.50 | 56.51 | 140 |
| 13 May 14 |
56.80000 +0.65 |
57.47 | 56.80 | 57.00 | 160 |
| 12 May 14 |
56.15000 +0.16 |
56.41 | 56.00 | 56.40 | 736 |
| 09 May 14 |
55.99000 -0.01 |
55.99 | 55.38 | 55.38 | 30 |
| 08 May 14 |
56.00000 +1.98 |
56.70 | 56.00 | 56.70 | 275 |
| 07 May 14 |
54.02000 -0.24 |
54.58 | 54.02 | 54.58 | 295 |
| 06 May 14 |
54.26200 +0.30 |
54.26 | 54.13 | 54.13 | 120 |
| 05 May 14 |
53.96700 -0.53 |
54.12 | 53.75 | 53.91 | 364 |
| 02 May 14 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 100 |
| 30 Apr 14 |
54.50000 +0.12 |
54.50 | 54.15 | 54.40 | 765 |
| 29 Apr 14 |
54.38400 -0.38 |
54.53 | 54.38 | 54.53 | 220 |
| 28 Apr 14 |
54.76400 -0.67 |
54.87 | 54.62 | 54.62 | 220 |
| 25 Apr 14 |
55.43000 +0.34 |
55.43 | 55.23 | 55.23 | 125 |
| 24 Apr 14 |
55.09400 +0.59 |
55.34 | 54.46 | 54.46 | 77 |
| 23 Apr 14 |
54.50000 -0.31 |
54.75 | 54.50 | 54.69 | 108 |
| 22 Apr 14 |
54.81100 -1.69 |
55.31 | 54.30 | 54.59 | 2,159 |
| 17 Apr 14 |
56.50000 +0.26 |
56.94 | 56.50 | 56.94 | 180 |
| 16 Apr 14 |
56.24200 -1.96 |
57.18 | 56.24 | 57.18 | 110 |
| 15 Apr 14 |
58.20000 +0.70 |
58.57 | 58.20 | 58.57 | 85 |
| 14 Apr 14 |
57.50000 +0.00 |
57.95 | 57.50 | 57.95 | 90 |
| 11 Apr 14 |
57.50000 -0.47 |
58.05 | 57.50 | 58.04 | 90 |
| 10 Apr 14 |
57.97000 -0.37 |
59.30 | 57.97 | 58.63 | 235 |
| 09 Apr 14 |
58.33700 +0.02 |
58.75 | 58.31 | 58.31 | 270 |
| 08 Apr 14 |
58.31800 -0.70 |
58.93 | 58.32 | 58.93 | 670 |
| 07 Apr 14 |
59.01500 -0.40 |
59.45 | 59.01 | 59.23 | 355 |
| 03 Apr 14 |
59.41500 -0.11 |
59.42 | 59.12 | 59.12 | 85 |
| 02 Apr 14 |
59.52700 -0.47 |
59.53 | 59.18 | 59.18 | 67 |
| 01 Apr 14 |
60.00000 +0.80 |
60.00 | 59.67 | 59.70 | 462 |
| 31 Mar 14 |
59.20000 -0.21 |
59.54 | 59.10 | 59.37 | 144 |
| 28 Mar 14 |
59.41100 +0.52 |
59.67 | 58.89 | 58.89 | 487 |
| 27 Mar 14 |
58.89200 -0.31 |
59.40 | 58.89 | 59.40 | 4 |
| 26 Mar 14 |
59.20000 +0.20 |
59.49 | 58.65 | 58.65 | 1,411 |
| 25 Mar 14 |
59.00000 -0.20 |
59.05 | 58.63 | 58.63 | 450 |
| 21 Mar 14 |
59.20000 +1.19 |
59.20 | 59.05 | 59.06 | 708 |
| 20 Mar 14 |
58.00600 +0.23 |
58.01 | 57.82 | 57.82 | 259 |
| 19 Mar 14 |
57.78000 +2.52 |
57.78 | 55.88 | 55.88 | 103 |
| 18 Mar 14 |
55.26100 +0.37 |
55.26 | 54.95 | 54.95 | 80 |
| 14 Mar 14 |
54.88900 -0.73 |
55.80 | 54.89 | 55.80 | 252 |
| 13 Mar 14 |
55.62300 -0.38 |
55.62 | 55.57 | 55.57 | 36 |
| 12 Mar 14 |
56.00000 -0.46 |
56.00 | 55.73 | 55.73 | 75 |
| 11 Mar 14 |
56.46300 -0.04 |
56.46 | 55.99 | 55.99 | 41 |
| 04 Mar 14 |
56.50000 +0.73 |
56.50 | 56.19 | 56.19 | 90 |
| 03 Mar 14 |
55.76800 +0.90 |
55.77 | 55.52 | 55.52 | 50 |
| 28 Feb 14 |
54.86800 -0.26 |
55.31 | 54.87 | 55.31 | 120 |
| 26 Feb 14 |
55.12500 +0.29 |
55.13 | 54.80 | 54.80 | 300 |
| 25 Feb 14 |
54.83200 -0.46 |
55.20 | 54.83 | 55.13 | 170 |
| 24 Feb 14 |
55.29600 +1.70 |
55.30 | 52.74 | 52.74 | 21 |
| 20 Feb 14 |
53.60000 -0.22 |
53.60 | 53.22 | 53.22 | 160 |
| 19 Feb 14 |
53.82000 -0.03 |
53.82 | 53.46 | 53.46 | 297 |
| 18 Feb 14 |
53.85300 -0.10 |
54.13 | 53.48 | 54.13 | 699 |
| 17 Feb 14 |
53.95100 +1.30 |
53.95 | 53.49 | 53.49 | 200 |
| 14 Feb 14 |
52.65000 +0.79 |
52.65 | 51.75 | 51.75 | 223 |
| 13 Feb 14 |
51.86400 -0.37 |
51.86 | 51.22 | 51.22 | 340 |
| 12 Feb 14 |
52.23400 +0.44 |
52.24 | 51.67 | 51.67 | 344 |
| 11 Feb 14 |
51.79300 -0.56 |
51.79 | 51.22 | 51.32 | 326 |
| 10 Feb 14 |
52.35200 -0.13 |
52.35 | 52.19 | 52.19 | 95 |
| 07 Feb 14 |
52.47700 +0.28 |
52.48 | 52.18 | 52.18 | 75 |
| 05 Feb 14 |
52.19900 -0.75 |
52.20 | 51.98 | 51.98 | 10 |
| 03 Feb 14 |
52.94900 -0.58 |
53.67 | 52.95 | 53.67 | 788 |
| 31 Jan 14 |
53.53300 +0.93 |
53.62 | 53.53 | 53.62 | 600 |
| 30 Jan 14 |
52.60100 +0.22 |
52.60 | 52.12 | 52.12 | 38 |
| 27 Jan 14 |
52.37800 +0.07 |
52.44 | 52.25 | 52.25 | 395 |
| 24 Jan 14 |
52.31000 -1.43 |
53.36 | 52.31 | 53.36 | 225 |
| 23 Jan 14 |
53.74400 -0.42 |
53.95 | 53.74 | 53.90 | 106 |
| 22 Jan 14 |
54.16500 -0.01 |
54.17 | 53.87 | 53.87 | 400 |
| 21 Jan 14 |
54.18000 +0.83 |
54.18 | 53.51 | 53.51 | 600 |
| 20 Jan 14 |
53.35500 +0.02 |
53.36 | 53.35 | 53.36 | 200 |
| 16 Jan 14 |
53.33100 -0.77 |
55.90 | 53.16 | 54.77 | 2,751 |
| 14 Jan 14 |
54.10200 -0.70 |
54.52 | 54.01 | 54.27 | 270 |
| 13 Jan 14 |
54.80600 -0.09 |
54.81 | 54.81 | 54.81 | 80 |
| 10 Jan 14 |
54.89400 -1.18 |
55.81 | 54.89 | 55.81 | 100 |
| 09 Jan 14 |
56.07200 +0.03 |
56.07 | 55.47 | 55.47 | 100 |
| 08 Jan 14 |
56.03900 -0.74 |
56.38 | 55.86 | 56.02 | 490 |
| 07 Jan 14 |
56.78000 +1.38 |
56.78 | 54.41 | 54.41 | 775 |
| 06 Jan 14 |
55.40300 -0.04 |
55.40 | 55.40 | 55.40 | 45 |
| 03 Jan 14 |
55.44000 +0.44 |
55.44 | 54.35 | 54.35 | 18 |
| 02 Jan 14 |
55.00300 +0.51 |
55.05 | 54.80 | 55.01 | 408 |
| 30 Dec 13 |
54.49700 +0.58 |
54.50 | 54.21 | 54.21 | 400 |
| 27 Dec 13 |
53.91400 -0.27 |
54.40 | 53.91 | 54.40 | 406 |
| 23 Dec 13 |
54.18000 +1.72 |
54.18 | 53.58 | 53.58 | 100 |
| 19 Dec 13 |
52.45800 +0.80 |
52.71 | 52.46 | 52.65 | 600 |
| 18 Dec 13 |
51.65400 +0.73 |
51.65 | 51.32 | 51.32 | 96 |
| 16 Dec 13 |
50.92600 -1.19 |
50.93 | 50.92 | 50.92 | 65 |
| 12 Dec 13 |
52.11400 -0.75 |
52.17 | 52.11 | 52.12 | 180 |
| 11 Dec 13 |
52.86500 -0.61 |
53.95 | 52.87 | 53.95 | 530 |
| 10 Dec 13 |
53.47500 -0.60 |
53.52 | 53.47 | 53.52 | 50 |
| 09 Dec 13 |
54.07900 +0.81 |
54.12 | 53.51 | 53.56 | 276 |
| 06 Dec 13 |
53.26400 -0.62 |
53.56 | 53.22 | 53.22 | 140 |
| 05 Dec 13 |
53.87900 -0.56 |
53.88 | 53.85 | 53.85 | 10 |
| 04 Dec 13 |
54.43600 +0.36 |
54.44 | 53.99 | 53.99 | 190 |
| 03 Dec 13 |
54.07400 -0.89 |
54.60 | 54.00 | 54.57 | 370 |
| 28 Nov 13 |
54.96700 +0.43 |
54.97 | 54.65 | 54.67 | 100 |
| 26 Nov 13 |
54.53500 -0.44 |
54.66 | 54.53 | 54.66 | 59 |
| 25 Nov 13 |
54.97800 +0.85 |
55.30 | 54.43 | 54.43 | 505 |
| 22 Nov 13 |
54.13000 -0.35 |
54.13 | 53.91 | 53.91 | 80 |
| 21 Nov 13 |
54.48400 +0.35 |
54.48 | 53.40 | 53.40 | 1,000 |
| 20 Nov 13 |
54.13800 +1.04 |
54.14 | 52.72 | 52.72 | 420 |
| 18 Nov 13 |
53.10000 -0.06 |
53.39 | 52.97 | 53.39 | 250 |
| 14 Nov 13 |
53.15900 +1.14 |
53.16 | 52.69 | 52.69 | 269 |
| 13 Nov 13 |
52.01900 -0.53 |
52.02 | 51.80 | 51.80 | 150 |
| 12 Nov 13 |
52.55000 -0.29 |
52.69 | 52.53 | 52.53 | 330 |
| 11 Nov 13 |
52.84000 +0.84 |
52.84 | 52.50 | 52.57 | 391 |
| 08 Nov 13 |
52.00000 -1.07 |
52.00 | 51.94 | 51.94 | 29 |
| 07 Nov 13 |
53.07300 +1.17 |
53.07 | 51.81 | 51.81 | 150 |
| 06 Nov 13 |
51.90000 +0.69 |
51.90 | 50.92 | 50.92 | 398 |
| 05 Nov 13 |
51.20500 +0.11 |
51.24 | 50.96 | 50.96 | 410 |
| 04 Nov 13 |
51.10000 +0.45 |
51.18 | 51.10 | 51.18 | 292 |
| 01 Nov 13 |
50.65000 +0.98 |
50.68 | 50.25 | 50.25 | 230 |
| 31 Oct 13 |
49.67000 +0.23 |
49.67 | 49.53 | 49.63 | 550 |
| 30 Oct 13 |
49.44000 +0.04 |
49.80 | 49.28 | 49.70 | 941 |
| 29 Oct 13 |
49.39500 +0.92 |
49.40 | 48.38 | 48.38 | 428 |
| 28 Oct 13 |
48.47000 -0.53 |
49.27 | 48.47 | 49.27 | 823 |
| 25 Oct 13 |
48.99900 +0.28 |
49.80 | 49.00 | 49.26 | 4,545 |
| 24 Oct 13 |
48.72100 -0.88 |
49.89 | 48.72 | 49.29 | 2,818 |
| 23 Oct 13 |
49.60000 -0.71 |
50.00 | 49.60 | 49.68 | 385 |
| 22 Oct 13 |
50.30800 +0.26 |
50.31 | 49.67 | 49.73 | 393 |
| 21 Oct 13 |
50.05200 +0.32 |
50.50 | 49.63 | 50.17 | 426 |
| 18 Oct 13 |
49.73000 -3.13 |
52.19 | 49.73 | 52.19 | 438 |
| 17 Oct 13 |
52.86000 -2.84 |
55.32 | 51.60 | 55.24 | 775 |
| 16 Oct 13 |
55.70000 +0.41 |
55.70 | 54.66 | 54.70 | 119 |
| 15 Oct 13 |
55.29200 +0.82 |
55.29 | 54.92 | 54.92 | 138 |
| 14 Oct 13 |
54.47200 +0.12 |
54.52 | 54.25 | 54.25 | 725 |
| 11 Oct 13 |
54.35100 +0.76 |
54.54 | 54.35 | 54.54 | 98 |
| 10 Oct 13 |
53.59000 +0.58 |
53.59 | 52.92 | 52.92 | 181 |
| 08 Oct 13 |
53.00900 -0.49 |
53.08 | 52.96 | 53.08 | 165 |
| 07 Oct 13 |
53.49700 +0.65 |
53.50 | 53.20 | 53.35 | 360 |
| 01 Oct 13 |
52.84900 +0.34 |
52.85 | 52.83 | 52.83 | 190 |
| 30 Sep 13 |
52.51000 -0.49 |
52.90 | 52.51 | 52.90 | 1,075 |
| 27 Sep 13 |
52.99800 -0.87 |
53.28 | 53.00 | 53.11 | 1,264 |
| 26 Sep 13 |
53.86900 +0.20 |
53.87 | 53.21 | 53.21 | 750 |
| 25 Sep 13 |
53.66900 +0.38 |
53.70 | 53.33 | 53.70 | 160 |
| 24 Sep 13 |
53.29300 +0.65 |
53.29 | 53.02 | 53.03 | 316 |
| 23 Sep 13 |
52.63900 +0.54 |
52.64 | 51.98 | 52.07 | 615 |
| 20 Sep 13 |
52.10000 -0.90 |
52.25 | 52.10 | 52.25 | 310 |
| 19 Sep 13 |
53.00000 -1.45 |
54.35 | 53.00 | 54.05 | 1,272 |
| 18 Sep 13 |
54.44600 -1.28 |
55.82 | 54.45 | 55.51 | 250 |
| 17 Sep 13 |
55.72800 -0.55 |
56.27 | 55.73 | 56.27 | 150 |
| 16 Sep 13 |
56.27900 +0.25 |
56.33 | 56.08 | 56.08 | 219 |
| 13 Sep 13 |
56.02700 -0.25 |
56.40 | 56.03 | 56.10 | 68 |
| 12 Sep 13 |
56.28000 -0.03 |
56.66 | 56.28 | 56.50 | 238 |
| 11 Sep 13 |
56.30600 +0.30 |
56.31 | 56.01 | 56.01 | 302 |
| 10 Sep 13 |
56.00600 -0.37 |
56.66 | 55.90 | 55.90 | 1,118 |
| 09 Sep 13 |
56.37800 -0.02 |
56.38 | 56.19 | 56.19 | 146 |
| 06 Sep 13 |
56.40000 +0.09 |
56.96 | 56.40 | 56.50 | 284 |
| 05 Sep 13 |
56.30600 +1.40 |
56.31 | 55.53 | 55.57 | 124 |
| 04 Sep 13 |
54.90400 -0.10 |
55.00 | 54.33 | 54.99 | 841 |
| 03 Sep 13 |
55.00000 +0.08 |
55.00 | 55.00 | 55.00 | 15 |
| 02 Sep 13 |
54.92200 -0.03 |
54.92 | 54.54 | 54.77 | 539 |
| 30 Aug 13 |
54.95000 +0.01 |
55.00 | 54.95 | 55.00 | 100 |
| 29 Aug 13 |
54.94500 +1.47 |
54.94 | 53.60 | 53.60 | 200 |
| 28 Aug 13 |
53.47600 +0.05 |
53.48 | 53.40 | 53.40 | 105 |
| 27 Aug 13 |
53.43000 -0.94 |
54.13 | 53.43 | 53.90 | 755 |
| 26 Aug 13 |
54.37200 +0.13 |
54.42 | 54.37 | 54.42 | 80 |
| 23 Aug 13 |
54.23900 +0.38 |
54.24 | 54.00 | 54.00 | 185 |
| 19 Aug 13 |
53.85600 +0.60 |
53.86 | 53.49 | 53.49 | 886 |
| 16 Aug 13 |
53.25100 -0.75 |
53.58 | 53.25 | 53.36 | 257 |
| 15 Aug 13 |
54.00200 -1.23 |
54.31 | 54.00 | 54.31 | 150 |
| 14 Aug 13 |
55.23000 +0.80 |
55.63 | 55.23 | 55.63 | 278 |
| 12 Aug 13 |
54.43100 -0.27 |
54.57 | 54.22 | 54.57 | 616 |
| 09 Aug 13 |
54.70100 -0.19 |
54.73 | 54.53 | 54.53 | 661 |
| 08 Aug 13 |
54.89500 +0.06 |
54.90 | 54.57 | 54.57 | 50 |
| 07 Aug 13 |
54.84000 +0.00 |
55.03 | 54.71 | 54.71 | 706 |
| 06 Aug 13 |
54.83800 +0.34 |
55.43 | 54.58 | 55.12 | 1,509 |
| 05 Aug 13 |
54.50000 -1.06 |
54.52 | 54.50 | 54.52 | 198 |
| 02 Aug 13 |
55.55900 +0.10 |
56.20 | 55.56 | 55.84 | 714 |
| 01 Aug 13 |
55.46300 +0.76 |
55.87 | 54.97 | 54.97 | 768 |
| 30 Jul 13 |
54.70400 +0.00 |
55.09 | 54.70 | 54.82 | 435 |
| 29 Jul 13 |
54.70200 +0.70 |
54.70 | 54.44 | 54.44 | 115 |
| 26 Jul 13 |
54.00000 -0.35 |
54.91 | 54.00 | 54.58 | 470 |
| 25 Jul 13 |
54.35000 -0.52 |
55.11 | 54.35 | 54.71 | 1,098 |
| 24 Jul 13 |
54.86900 -0.11 |
55.29 | 54.60 | 54.92 | 841 |
| 23 Jul 13 |
54.97900 +0.18 |
55.02 | 54.70 | 54.70 | 191 |
| 22 Jul 13 |
54.80000 +0.65 |
54.84 | 54.65 | 54.65 | 412 |
| 19 Jul 13 |
54.15000 +0.49 |
54.15 | 53.56 | 53.56 | 590 |
| 18 Jul 13 |
53.65700 +2.96 |
53.66 | 50.37 | 50.37 | 1,850 |
| 17 Jul 13 |
50.69800 -0.64 |
50.86 | 50.40 | 50.82 | 1,690 |
| 16 Jul 13 |
51.34200 -1.31 |
51.76 | 51.34 | 51.50 | 939 |
| 15 Jul 13 |
52.65400 +0.50 |
52.65 | 51.97 | 51.97 | 290 |
| 12 Jul 13 |
52.15000 -0.24 |
53.39 | 52.15 | 52.53 | 1,166 |
| 11 Jul 13 |
52.38900 -0.69 |
52.84 | 52.37 | 52.52 | 581 |
| 10 Jul 13 |
53.07500 +0.10 |
53.26 | 53.03 | 53.23 | 640 |
| 09 Jul 13 |
52.97400 +0.72 |
53.40 | 52.95 | 52.96 | 1,299 |
| 08 Jul 13 |
52.25700 +0.91 |
52.61 | 51.67 | 51.92 | 1,950 |
| 05 Jul 13 |
51.35000 +0.37 |
51.35 | 51.08 | 51.08 | 295 |
| 04 Jul 13 |
50.98300 +1.01 |
51.00 | 50.35 | 50.35 | 312 |
| 03 Jul 13 |
49.97200 -0.55 |
50.12 | 49.85 | 50.12 | 660 |
| 01 Jul 13 |
50.52100 +0.44 |
50.55 | 50.12 | 50.12 | 172 |
| 28 Jun 13 |
50.08200 +0.08 |
50.92 | 50.08 | 50.80 | 461 |
| 27 Jun 13 |
50.00000 +1.52 |
50.00 | 49.63 | 49.63 | 643 |
| 26 Jun 13 |
48.48000 -0.48 |
48.49 | 48.48 | 48.49 | 62 |
| 25 Jun 13 |
48.95800 -0.09 |
49.67 | 48.96 | 49.11 | 416 |
| 24 Jun 13 |
49.04800 +0.95 |
49.05 | 48.36 | 48.42 | 818 |
| 21 Jun 13 |
48.09600 -0.95 |
48.32 | 48.10 | 48.32 | 490 |
| 20 Jun 13 |
49.04500 -0.18 |
49.04 | 48.89 | 48.90 | 260 |
| 19 Jun 13 |
49.22800 +1.12 |
49.23 | 48.92 | 48.92 | 350 |
| 13 Jun 13 |
48.10700 +0.18 |
48.11 | 47.34 | 47.34 | 133 |
| 12 Jun 13 |
47.93000 -0.18 |
48.16 | 47.93 | 48.16 | 61 |
| 11 Jun 13 |
48.10600 -0.05 |
48.11 | 47.72 | 47.78 | 128 |
| 10 Jun 13 |
48.15700 +0.32 |
48.16 | 47.64 | 47.64 | 70 |
| 05 Jun 13 |
47.83500 +0.08 |
47.83 | 47.32 | 47.32 | 110 |
| 04 Jun 13 |
47.75600 -0.14 |
48.11 | 47.76 | 47.97 | 1,355 |
| 03 Jun 13 |
47.90000 -1.44 |
48.14 | 47.90 | 47.99 | 215 |
| 31 May 13 |
49.33800 +0.71 |
49.52 | 49.17 | 49.52 | 711 |
| 30 May 13 |
48.62900 -0.24 |
48.63 | 48.60 | 48.60 | 50 |
| 29 May 13 |
48.86600 -0.51 |
49.13 | 48.87 | 49.13 | 170 |
| 28 May 13 |
49.38000 +1.18 |
49.38 | 48.09 | 48.09 | 117 |
| 16 May 13 |
48.19600 +0.44 |
48.20 | 47.57 | 47.75 | 353 |
| 14 May 13 |
47.75800 -0.65 |
48.11 | 47.76 | 47.91 | 387 |
| 13 May 13 |
48.41000 +0.56 |
48.41 | 48.23 | 48.23 | 30 |
| 10 May 13 |
47.85000 +0.29 |
47.86 | 47.49 | 47.49 | 310 |
| 09 May 13 |
47.56200 +0.86 |
47.56 | 47.33 | 47.38 | 61 |
| 08 May 13 |
46.70000 +0.21 |
46.70 | 46.08 | 46.29 | 680 |
| 07 May 13 |
46.48600 +0.60 |
46.49 | 45.82 | 45.86 | 65 |
| 06 May 13 |
45.88800 +0.42 |
45.89 | 44.90 | 44.90 | 464 |
| 03 May 13 |
45.46300 -0.54 |
45.46 | 45.30 | 45.37 | 90 |
| 30 Apr 13 |
46.00000 +0.31 |
46.06 | 45.68 | 45.68 | 460 |
| 29 Apr 13 |
45.68900 +0.49 |
45.70 | 45.47 | 45.70 | 180 |
| 25 Apr 13 |
45.19600 -0.17 |
45.20 | 44.99 | 45.00 | 140 |
| 23 Apr 13 |
45.37100 -0.74 |
45.57 | 45.20 | 45.20 | 215 |
| 22 Apr 13 |
46.10700 +1.22 |
46.58 | 46.11 | 46.58 | 570 |
| 18 Apr 13 |
44.88900 -2.75 |
47.46 | 44.89 | 47.46 | 965 |
| 17 Apr 13 |
47.64100 +0.60 |
47.64 | 47.48 | 47.48 | 42 |
| 16 Apr 13 |
47.03700 -0.74 |
47.24 | 47.00 | 47.24 | 348 |
| 15 Apr 13 |
47.77600 -0.34 |
48.14 | 47.78 | 48.01 | 226 |
| 12 Apr 13 |
48.12000 +0.56 |
48.25 | 47.85 | 47.85 | 208 |
| 09 Apr 13 |
47.56300 +0.37 |
47.68 | 47.56 | 47.61 | 221 |
| 08 Apr 13 |
47.19700 -0.80 |
47.87 | 47.20 | 47.70 | 3,927 |
| 05 Apr 13 |
48.00000 -0.16 |
48.00 | 46.92 | 47.91 | 1,595 |
| 03 Apr 13 |
48.15900 -0.39 |
48.36 | 47.81 | 48.14 | 905 |
| 02 Apr 13 |
48.55000 +4.09 |
49.49 | 47.30 | 47.51 | 2,700 |
| 27 Mar 13 |
44.46200 +1.39 |
44.47 | 43.26 | 43.26 | 1,348 |
| 26 Mar 13 |
43.06900 +0.74 |
43.07 | 42.54 | 42.54 | 316 |
| 25 Mar 13 |
42.33100 +0.48 |
42.33 | 41.86 | 41.86 | 120 |
| 22 Mar 13 |
41.85600 -0.64 |
42.52 | 41.86 | 42.52 | 550 |
| 21 Mar 13 |
42.50000 -0.30 |
42.67 | 42.50 | 42.50 | 274 |
| 20 Mar 13 |
42.80000 -0.12 |
43.01 | 42.70 | 42.70 | 290 |
| 19 Mar 13 |
42.91600 +0.50 |
42.92 | 42.38 | 42.38 | 650 |
| 18 Mar 13 |
42.41200 +0.57 |
42.50 | 42.12 | 42.12 | 195 |
| 15 Mar 13 |
41.84300 +0.04 |
42.12 | 41.70 | 41.88 | 433 |
| 14 Mar 13 |
41.80000 -0.28 |
42.32 | 41.80 | 41.87 | 930 |
| 13 Mar 13 |
42.08200 +0.10 |
42.15 | 41.73 | 41.73 | 670 |
| 12 Mar 13 |
41.98100 +0.21 |
42.29 | 41.40 | 41.40 | 3,635 |
| 11 Mar 13 |
41.77000 +0.34 |
42.33 | 41.53 | 41.53 | 2,768 |
| 07 Mar 13 |
41.43400 +0.12 |
41.43 | 41.03 | 41.05 | 110 |
| 06 Mar 13 |
41.31200 +0.24 |
41.31 | 40.82 | 40.82 | 1,531 |
| 05 Mar 13 |
41.06800 +0.03 |
41.15 | 41.06 | 41.11 | 675 |
| 04 Mar 13 |
41.03500 -0.20 |
41.18 | 41.03 | 41.18 | 460 |
| 01 Mar 13 |
41.23400 +0.14 |
41.23 | 40.64 | 40.64 | 436 |
| 28 Feb 13 |
41.09500 +0.51 |
41.15 | 40.83 | 40.83 | 1,675 |
| 26 Feb 13 |
40.59000 -1.41 |
40.65 | 40.59 | 40.65 | 100 |
| 21 Feb 13 |
42.00000 +0.21 |
42.00 | 41.43 | 41.43 | 230 |
| 20 Feb 13 |
41.78900 -0.31 |
42.01 | 41.79 | 42.01 | 45 |
| 19 Feb 13 |
42.09600 -0.73 |
42.72 | 40.10 | 42.72 | 438 |
| 15 Feb 13 |
42.82700 +0.11 |
43.00 | 42.37 | 42.37 | 398 |
| 14 Feb 13 |
42.71600 +0.36 |
43.03 | 42.43 | 42.43 | 586 |
| 13 Feb 13 |
42.36000 -0.16 |
42.36 | 42.23 | 42.23 | 76 |
| 12 Feb 13 |
42.52000 -0.90 |
42.52 | 42.52 | 42.52 | 200 |
| 11 Feb 13 |
43.41900 +0.95 |
43.42 | 42.95 | 42.95 | 116 |
| 08 Feb 13 |
42.46500 +0.07 |
42.47 | 42.32 | 42.42 | 115 |
| 07 Feb 13 |
42.39900 -0.23 |
42.40 | 42.16 | 42.16 | 45 |
| 06 Feb 13 |
42.62600 +1.06 |
42.91 | 42.46 | 42.46 | 280 |
| 05 Feb 13 |
41.56600 +1.02 |
41.57 | 41.15 | 41.23 | 350 |
| 04 Feb 13 |
40.55000 -0.24 |
41.11 | 40.55 | 41.11 | 392 |
| 01 Feb 13 |
40.79000 -0.14 |
40.79 | 40.44 | 40.44 | 12 |
| 30 Jan 13 |
40.92700 -0.67 |
41.73 | 40.93 | 41.47 | 1,350 |
| 25 Jan 13 |
41.59800 -0.50 |
42.06 | 41.60 | 41.75 | 155 |
| 24 Jan 13 |
42.10000 +0.10 |
42.35 | 41.62 | 41.62 | 655 |
| 22 Jan 13 |
42.00000 +1.09 |
42.00 | 40.68 | 40.68 | 790 |
| 18 Jan 13 |
40.91000 +1.11 |
40.91 | 40.48 | 40.48 | 250 |
| 17 Jan 13 |
39.79900 -0.21 |
40.10 | 39.80 | 40.10 | 646 |
| 16 Jan 13 |
40.00600 -0.27 |
40.09 | 40.01 | 40.09 | 100 |
| 15 Jan 13 |
40.28100 +0.58 |
40.28 | 39.70 | 39.70 | 190 |
| 14 Jan 13 |
39.69600 +0.20 |
39.70 | 39.26 | 39.26 | 156 |
| 11 Jan 13 |
39.50000 -0.37 |
39.88 | 39.50 | 39.88 | 250 |
| 10 Jan 13 |
39.87200 +0.38 |
39.99 | 39.87 | 39.99 | 13 |
| 09 Jan 13 |
39.48800 -0.01 |
39.49 | 39.11 | 39.11 | 312 |
| 08 Jan 13 |
39.50000 -0.37 |
39.50 | 39.41 | 39.41 | 52 |
| 07 Jan 13 |
39.87200 -0.25 |
39.95 | 39.49 | 39.72 | 858 |
| 04 Jan 13 |
40.11800 -0.28 |
40.12 | 39.66 | 39.66 | 69 |
| 03 Jan 13 |
40.40000 -0.63 |
41.19 | 40.01 | 41.19 | 280 |
| 02 Jan 13 |
41.03200 -0.28 |
41.03 | 41.00 | 41.00 | 200 |
| 28 Dec 12 |
41.31300 -0.25 |
41.31 | 40.85 | 40.85 | 100 |
| 21 Dec 12 |
41.56700 +0.02 |
41.57 | 41.22 | 41.22 | 26 |
| 20 Dec 12 |
41.55000 +0.29 |
41.55 | 40.94 | 40.94 | 52 |
| 19 Dec 12 |
41.26000 -0.38 |
41.33 | 41.26 | 41.33 | 500 |
| 18 Dec 12 |
41.63800 +0.35 |
41.81 | 41.23 | 41.23 | 138 |
| 17 Dec 12 |
41.28400 -0.19 |
41.56 | 41.02 | 41.02 | 163 |
| 14 Dec 12 |
41.47700 -0.46 |
41.48 | 41.40 | 41.40 | 26 |
| 13 Dec 12 |
41.93600 -0.42 |
42.63 | 41.94 | 42.01 | 392 |
| 12 Dec 12 |
42.35900 +1.20 |
42.36 | 41.89 | 41.89 | 105 |
| 06 Dec 12 |
41.15900 -0.01 |
41.40 | 40.96 | 40.96 | 60 |
| 05 Dec 12 |
41.16500 +0.09 |
41.17 | 40.80 | 40.80 | 50 |
| 04 Dec 12 |
41.07800 -1.12 |
41.08 | 40.99 | 40.99 | 503 |
| 30 Nov 12 |
42.19800 +1.20 |
42.20 | 41.54 | 41.55 | 822 |
| 29 Nov 12 |
40.99500 +0.38 |
40.99 | 40.68 | 40.68 | 220 |
| 28 Nov 12 |
40.61900 -0.51 |
40.84 | 40.60 | 40.84 | 441 |
| 27 Nov 12 |
41.13200 +0.26 |
41.13 | 41.10 | 41.10 | 75 |
| 26 Nov 12 |
40.86800 -0.67 |
41.29 | 40.47 | 41.29 | 485 |
| 23 Nov 12 |
41.53800 -0.33 |
41.60 | 41.54 | 41.60 | 500 |
| 22 Nov 12 |
41.86500 +0.27 |
41.87 | 41.58 | 41.58 | 110 |
| 21 Nov 12 |
41.59200 +0.33 |
41.67 | 41.31 | 41.31 | 415 |
| 20 Nov 12 |
41.25900 +0.56 |
41.49 | 41.11 | 41.11 | 332 |
| 19 Nov 12 |
40.69600 -0.09 |
40.70 | 40.54 | 40.54 | 30 |
| 16 Nov 12 |
40.78900 +0.58 |
40.79 | 39.91 | 39.91 | 340 |
| 15 Nov 12 |
40.20700 -0.20 |
40.24 | 40.00 | 40.10 | 630 |
| 14 Nov 12 |
40.41100 -0.72 |
41.00 | 40.41 | 41.00 | 1,028 |
| 13 Nov 12 |
41.12800 -0.02 |
41.13 | 40.72 | 40.73 | 270 |
| 12 Nov 12 |
41.14800 -1.04 |
41.85 | 41.15 | 41.84 | 1,379 |
| 09 Nov 12 |
42.18500 -0.86 |
42.19 | 41.81 | 41.81 | 150 |
| 08 Nov 12 |
43.04800 -0.09 |
43.05 | 42.39 | 42.39 | 368 |
| 07 Nov 12 |
43.13400 -0.33 |
44.15 | 43.13 | 43.59 | 1,782 |
| 06 Nov 12 |
43.46300 +0.26 |
43.46 | 43.00 | 43.05 | 947 |
| 05 Nov 12 |
43.19800 -0.85 |
44.03 | 43.20 | 43.85 | 992 |
| 02 Nov 12 |
44.04700 +0.34 |
44.31 | 43.89 | 43.89 | 220 |
| 01 Nov 12 |
43.70700 +0.54 |
43.71 | 42.90 | 42.90 | 375 |
| 30 Oct 12 |
43.16700 -0.02 |
43.17 | 42.79 | 42.79 | 208 |
| 29 Oct 12 |
43.19100 +0.20 |
43.19 | 42.88 | 42.88 | 178 |
| 26 Oct 12 |
42.98900 -0.46 |
43.39 | 42.99 | 43.00 | 88 |
| 25 Oct 12 |
43.45000 +0.10 |
43.45 | 43.00 | 43.00 | 9 |
| 24 Oct 12 |
43.34800 +0.14 |
43.47 | 43.24 | 43.24 | 349 |
| 23 Oct 12 |
43.20800 +0.27 |
43.21 | 43.05 | 43.05 | 50 |
| 22 Oct 12 |
42.93800 +0.19 |
42.94 | 42.94 | 42.94 | 14 |
| 19 Oct 12 |
42.74700 +0.24 |
42.75 | 42.63 | 42.63 | 100 |
| 18 Oct 12 |
42.51200 -1.16 |
42.90 | 42.51 | 42.52 | 150 |
| 16 Oct 12 |
43.67400 -0.54 |
45.34 | 43.12 | 44.20 | 2,670 |
| 15 Oct 12 |
44.21500 +0.13 |
44.44 | 44.01 | 44.01 | 260 |
| 12 Oct 12 |
44.08800 -0.58 |
44.75 | 44.09 | 44.49 | 171 |
| 09 Oct 12 |
44.66400 +0.54 |
44.75 | 44.27 | 44.27 | 17 |
| 08 Oct 12 |
44.12600 -0.44 |
44.13 | 43.73 | 43.73 | 232 |
| 04 Oct 12 |
44.56700 +0.57 |
44.57 | 43.95 | 43.95 | 702 |
| 03 Oct 12 |
43.99600 +0.52 |
44.00 | 43.99 | 44.00 | 207 |
| 28 Sep 12 |
43.47400 -0.01 |
43.65 | 43.31 | 43.35 | 556 |
| 26 Sep 12 |
43.48200 +1.00 |
43.90 | 43.48 | 43.90 | 239 |
| 20 Sep 12 |
42.47700 -0.05 |
42.48 | 41.96 | 41.96 | 144 |
| 19 Sep 12 |
42.52700 +0.22 |
42.53 | 42.12 | 42.12 | 50 |
| 18 Sep 12 |
42.30400 +1.06 |
42.30 | 41.43 | 41.43 | 100 |
| 17 Sep 12 |
41.24500 -0.45 |
41.73 | 41.03 | 41.03 | 1,337 |
| 14 Sep 12 |
41.69900 +0.40 |
41.70 | 41.23 | 41.23 | 110 |
| 13 Sep 12 |
41.30200 -0.81 |
41.30 | 40.60 | 40.60 | 461 |
| 10 Sep 12 |
42.11300 -1.05 |
42.58 | 42.11 | 42.58 | 115 |
| 07 Sep 12 |
43.16700 -0.11 |
43.26 | 43.17 | 43.26 | 80 |
| 31 Aug 12 |
43.27900 -0.03 |
43.56 | 43.28 | 43.56 | 12 |
| 30 Aug 12 |
43.30600 -0.20 |
43.31 | 43.23 | 43.23 | 112 |
| 28 Aug 12 |
43.50300 +0.13 |
43.51 | 43.50 | 43.51 | 60 |
| 27 Aug 12 |
43.37500 +0.37 |
43.38 | 43.13 | 43.13 | 57 |
| 23 Aug 12 |
43.00900 +0.06 |
43.09 | 43.00 | 43.00 | 97 |
| 22 Aug 12 |
42.95400 -0.24 |
42.95 | 42.55 | 42.55 | 70 |
| 21 Aug 12 |
43.19800 +0.30 |
43.20 | 42.85 | 42.85 | 305 |
| 20 Aug 12 |
42.90000 -0.06 |
43.00 | 42.88 | 42.88 | 414 |
| 16 Aug 12 |
42.96300 +0.79 |
43.00 | 42.92 | 42.92 | 353 |
| 08 Aug 12 |
42.16900 +1.16 |
42.64 | 42.15 | 42.15 | 265 |
| 07 Aug 12 |
41.01300 -0.74 |
41.01 | 40.98 | 40.98 | 30 |
| 03 Aug 12 |
41.75700 +0.08 |
42.00 | 41.73 | 41.73 | 590 |
| 02 Aug 12 |
41.67400 -1.24 |
41.67 | 41.60 | 41.66 | 110 |
| 31 Jul 12 |
42.91900 -0.14 |
43.36 | 42.92 | 43.36 | 85 |
| 26 Jul 12 |
43.06000 -0.19 |
43.06 | 42.99 | 42.99 | 25 |
| 25 Jul 12 |
43.24700 -1.79 |
45.17 | 42.87 | 45.17 | 137 |
| 23 Jul 12 |
45.03700 -0.35 |
45.33 | 45.04 | 45.28 | 433 |
| 20 Jul 12 |
45.39100 +0.12 |
45.39 | 44.51 | 44.51 | 8 |
| 17 Jul 12 |
45.27400 +0.29 |
45.27 | 44.91 | 44.91 | 100 |
| 16 Jul 12 |
44.98500 -0.71 |
44.99 | 44.80 | 44.80 | 14 |
| 11 Jul 12 |
45.69800 +0.26 |
45.70 | 45.26 | 45.26 | 25 |
| 09 Jul 12 |
45.43700 +0.64 |
45.44 | 45.07 | 45.07 | 57 |
| 06 Jul 12 |
44.80000 -0.48 |
44.80 | 44.80 | 44.80 | 8 |
| 05 Jul 12 |
45.27600 +1.53 |
45.28 | 43.46 | 43.46 | 427 |
| 04 Jul 12 |
43.75000 -0.32 |
43.75 | 43.39 | 43.40 | 70 |
| 03 Jul 12 |
44.07200 -0.84 |
44.47 | 44.07 | 44.47 | 50 |
| 02 Jul 12 |
44.90900 -2.59 |
46.07 | 44.91 | 46.07 | 971 |
| 28 Jun 12 |
47.50300 +0.19 |
47.98 | 47.23 | 47.23 | 1,321 |
| 27 Jun 12 |
47.31400 +0.46 |
47.31 | 46.90 | 46.90 | 11 |
| 22 Jun 12 |
46.85000 +0.23 |
46.85 | 46.37 | 46.37 | 18 |
| 21 Jun 12 |
46.61500 -0.40 |
46.62 | 46.62 | 46.62 | 150 |
| 20 Jun 12 |
47.01700 -0.23 |
47.26 | 47.02 | 47.26 | 85 |
| 19 Jun 12 |
47.24500 +0.54 |
47.24 | 47.24 | 47.24 | 107 |
| 18 Jun 12 |
46.70100 -0.37 |
46.70 | 46.28 | 46.28 | 11 |
| 15 Jun 12 |
47.06800 +0.61 |
47.07 | 46.74 | 46.74 | 218 |
| 14 Jun 12 |
46.45400 +0.42 |
46.48 | 46.12 | 46.12 | 270 |
| 08 Jun 12 |
46.03800 +1.87 |
46.04 | 45.42 | 45.42 | 24 |
| 05 Jun 12 |
44.16900 -0.80 |
44.17 | 44.01 | 44.01 | 50 |
| 01 Jun 12 |
44.97100 -0.05 |
44.97 | 44.89 | 44.89 | 24 |
| 29 May 12 |
45.02500 -0.02 |
45.12 | 45.03 | 45.12 | 109 |
| 28 May 12 |
45.04100 +1.08 |
45.04 | 44.92 | 44.92 | 12 |
| 24 May 12 |
43.96300 +0.30 |
43.96 | 43.90 | 43.90 | 12 |
| 23 May 12 |
43.66700 +0.18 |
43.81 | 43.67 | 43.69 | 103 |
| 18 May 12 |
43.48700 +0.14 |
43.49 | 43.12 | 43.12 | 134 |
| 17 May 12 |
43.34400 -0.04 |
43.34 | 43.29 | 43.29 | 11 |
| 16 May 12 |
43.38800 -0.13 |
43.39 | 43.01 | 43.01 | 12 |
| 15 May 12 |
43.51500 +1.27 |
43.51 | 43.11 | 43.11 | 18 |
| 14 May 12 |
42.24700 -0.25 |
42.72 | 42.25 | 42.72 | 147 |
| 11 May 12 |
42.49600 +0.73 |
42.50 | 42.45 | 42.45 | 24 |
| 07 May 12 |
41.76400 -1.41 |
41.76 | 41.64 | 41.64 | 90 |
| 03 May 12 |
43.17400 -0.43 |
43.17 | 43.01 | 43.06 | 92 |
| 02 May 12 |
43.60100 +1.10 |
43.60 | 43.24 | 43.24 | 12 |
| 30 Apr 12 |
42.50000 -1.02 |
43.79 | 42.50 | 43.55 | 166 |
| 27 Apr 12 |
43.51900 -1.02 |
44.01 | 43.52 | 44.01 | 1,000 |
| 26 Apr 12 |
44.53800 -0.63 |
44.54 | 44.50 | 44.50 | 132 |
| 24 Apr 12 |
45.17200 +0.16 |
45.17 | 45.05 | 45.05 | 111 |
| 23 Apr 12 |
45.00800 +1.24 |
45.08 | 44.86 | 45.08 | 74 |
| 17 Apr 12 |
43.76400 -0.98 |
43.76 | 43.69 | 43.69 | 300 |
| 16 Apr 12 |
44.74000 +0.41 |
44.74 | 44.61 | 44.61 | 86 |
| 12 Apr 12 |
44.33000 +0.22 |
44.33 | 44.27 | 44.27 | 12 |
| 11 Apr 12 |
44.10900 -0.19 |
44.13 | 44.05 | 44.05 | 490 |
| 10 Apr 12 |
44.29700 -0.67 |
44.46 | 44.17 | 44.44 | 790 |
| 05 Apr 12 |
44.96800 +0.61 |
45.01 | 44.96 | 44.96 | 161 |
| 03 Apr 12 |
44.35700 +0.19 |
44.36 | 44.33 | 44.33 | 162 |
| 02 Apr 12 |
44.16300 +0.41 |
44.24 | 44.16 | 44.24 | 12 |
| 30 Mar 12 |
43.75300 +2.13 |
43.75 | 43.56 | 43.56 | 12 |
| 29 Mar 12 |
41.62100 +0.99 |
41.62 | 41.54 | 41.54 | 300 |
| 23 Mar 12 |
40.63500 -0.28 |
40.81 | 40.63 | 40.81 | 135 |
| 22 Mar 12 |
40.91200 -0.13 |
40.91 | 40.66 | 40.66 | 14 |
| 21 Mar 12 |
41.04100 -1.62 |
41.04 | 41.04 | 41.04 | 115 |
| 19 Mar 12 |
42.66100 -0.23 |
43.46 | 42.58 | 42.96 | 4,042 |
| 15 Mar 12 |
42.89100 +0.69 |
42.90 | 42.77 | 42.77 | 547 |
| 12 Mar 12 |
42.20300 +0.58 |
42.48 | 42.20 | 42.39 | 424 |
| 07 Mar 12 |
41.62800 +0.14 |
41.63 | 41.51 | 41.51 | 242 |
| 06 Mar 12 |
41.48500 -0.57 |
41.52 | 41.49 | 41.52 | 630 |
| 01 Mar 12 |
42.05100 +0.16 |
42.05 | 41.65 | 41.65 | 30 |
| 29 Feb 12 |
41.89100 +0.24 |
41.89 | 41.42 | 41.42 | 226 |
| 27 Feb 12 |
41.65300 +0.06 |
41.65 | 41.24 | 41.24 | 318 |
| 21 Feb 12 |
41.59000 -0.91 |
42.33 | 41.59 | 42.10 | 212 |
| 20 Feb 12 |
42.50000 +0.59 |
42.50 | 42.21 | 42.21 | 1,000 |
| 16 Feb 12 |
41.91400 +0.26 |
41.91 | 41.74 | 41.74 | 12 |
| 15 Feb 12 |
41.65500 +0.29 |
41.65 | 41.53 | 41.53 | 13 |
| 14 Feb 12 |
41.36600 +0.92 |
41.37 | 40.79 | 40.79 | 60 |
| 13 Feb 12 |
40.44800 -0.06 |
40.45 | 40.38 | 40.38 | 72 |
| 02 Feb 12 |
40.50500 +0.09 |
40.51 | 40.51 | 40.51 | 100 |
| 01 Feb 12 |
40.41200 +1.69 |
40.41 | 39.57 | 39.59 | 185 |
| 30 Jan 12 |
38.72000 +0.37 |
38.72 | 38.51 | 38.51 | 28 |
| 27 Jan 12 |
38.35000 -1.07 |
38.35 | 38.31 | 38.31 | 290 |
| 25 Jan 12 |
39.42300 -2.76 |
39.50 | 39.42 | 39.50 | 175 |
| 19 Jan 12 |
42.18400 +0.87 |
42.18 | 41.90 | 41.90 | 22 |
| 18 Jan 12 |
41.31600 -0.25 |
41.99 | 41.32 | 41.99 | 40 |
| 17 Jan 12 |
41.57000 +0.42 |
41.66 | 41.57 | 41.66 | 17 |
| 13 Jan 12 |
41.15200 -0.55 |
41.28 | 41.14 | 41.14 | 340 |
| 12 Jan 12 |
41.70600 +0.37 |
41.73 | 41.59 | 41.59 | 365 |
| 09 Jan 12 |
41.33900 +0.17 |
41.39 | 41.34 | 41.39 | 63 |
| 06 Jan 12 |
41.16600 +0.02 |
41.17 | 41.02 | 41.02 | 75 |
| 05 Jan 12 |
41.14500 +1.52 |
41.15 | 40.30 | 40.31 | 430 |
| 04 Jan 12 |
39.62400 +0.60 |
39.62 | 39.36 | 39.36 | 60 |
| 02 Jan 12 |
39.02400 -0.52 |
39.05 | 39.02 | 39.05 | 273 |
| 30 Dec 11 |
39.54800 +0.15 |
39.55 | 39.53 | 39.53 | 85 |
| 29 Dec 11 |
39.39500 -0.05 |
39.40 | 39.30 | 39.30 | 300 |
| 28 Dec 11 |
39.44500 +0.39 |
39.44 | 39.14 | 39.14 | 40 |
| 23 Dec 11 |
39.05700 +0.16 |
39.06 | 38.96 | 38.96 | 53 |
| 22 Dec 11 |
38.90000 +1.22 |
38.90 | 38.16 | 38.16 | 56 |
| 19 Dec 11 |
37.68500 -0.24 |
37.79 | 37.35 | 37.35 | 312 |
| 16 Dec 11 |
37.92600 +1.08 |
37.93 | 37.48 | 37.48 | 54 |
| 15 Dec 11 |
36.84900 -0.21 |
36.85 | 36.62 | 36.62 | 150 |
| 13 Dec 11 |
37.05500 +0.89 |
37.06 | 36.53 | 36.53 | 85 |
| 09 Dec 11 |
36.16900 -0.66 |
36.17 | 35.99 | 35.99 | 75 |
| 08 Dec 11 |
36.83100 +1.00 |
36.83 | 36.72 | 36.72 | 401 |
| 07 Dec 11 |
35.82700 -0.47 |
36.30 | 35.83 | 36.14 | 660 |
| 05 Dec 11 |
36.30000 -0.06 |
36.30 | 36.18 | 36.18 | 130 |
| 02 Dec 11 |
36.35500 +0.35 |
36.35 | 36.14 | 36.14 | 1,050 |
| 01 Dec 11 |
36.01000 +0.35 |
36.16 | 36.01 | 36.16 | 109 |
| 30 Nov 11 |
35.65500 +1.28 |
35.65 | 34.17 | 34.17 | 70 |
| 29 Nov 11 |
34.37500 +0.74 |
34.38 | 33.84 | 33.84 | 530 |
| 28 Nov 11 |
33.64000 +0.79 |
33.64 | 33.44 | 33.44 | 9 |
| 23 Nov 11 |
32.85000 -0.06 |
32.92 | 32.63 | 32.63 | 35 |
| 21 Nov 11 |
32.91000 +0.03 |
32.91 | 32.71 | 32.71 | 30 |
| 18 Nov 11 |
32.87500 -0.88 |
33.10 | 32.88 | 32.90 | 44 |
| 16 Nov 11 |
33.76000 -0.62 |
34.26 | 33.76 | 34.19 | 110 |
| 15 Nov 11 |
34.38000 +0.53 |
34.42 | 34.38 | 34.42 | 60 |
| 10 Nov 11 |
33.85500 +0.42 |
33.85 | 33.43 | 33.43 | 203 |
| 09 Nov 11 |
33.43000 +0.37 |
33.44 | 33.19 | 33.19 | 49 |
| 08 Nov 11 |
33.06000 +0.21 |
33.06 | 32.56 | 32.56 | 28 |
| 07 Nov 11 |
32.85000 -0.65 |
32.98 | 32.85 | 32.87 | 66 |
| 04 Nov 11 |
33.49500 -0.06 |
33.54 | 33.26 | 33.30 | 341 |
| 03 Nov 11 |
33.55000 -0.35 |
33.94 | 33.29 | 33.29 | 57 |
| 02 Nov 11 |
33.90500 -0.89 |
33.90 | 33.63 | 33.79 | 76 |
| 24 Oct 11 |
34.79000 -0.18 |
34.79 | 34.37 | 34.37 | 85 |
| 21 Oct 11 |
34.97000 +1.98 |
34.97 | 33.97 | 33.97 | 780 |
| 18 Oct 11 |
32.99500 -1.31 |
34.23 | 32.99 | 33.72 | 782 |
| 17 Oct 11 |
34.30000 +0.22 |
34.33 | 34.25 | 34.29 | 521 |
| 14 Oct 11 |
34.08000 +0.27 |
34.08 | 33.67 | 33.67 | 300 |
| 11 Oct 11 |
33.81500 +0.32 |
33.88 | 33.81 | 33.88 | 254 |
| 07 Oct 11 |
33.49000 +1.89 |
33.49 | 33.22 | 33.26 | 250 |
| 04 Oct 11 |
31.60000 -2.69 |
32.53 | 31.60 | 32.53 | 130 |
| 03 Oct 11 |
34.29000 -1.60 |
34.29 | 34.29 | 34.29 | 10 |
| 26 Sep 11 |
35.89500 +1.01 |
35.90 | 35.10 | 35.10 | 45 |
| 22 Sep 11 |
34.88500 -1.47 |
35.35 | 34.88 | 35.35 | 356 |
| 21 Sep 11 |
36.35000 -0.19 |
36.35 | 36.34 | 36.34 | 110 |
| 16 Sep 11 |
36.53500 +0.94 |
36.53 | 36.35 | 36.35 | 14 |
| 15 Sep 11 |
35.60000 +0.48 |
35.60 | 35.26 | 35.31 | 70 |
| 14 Sep 11 |
35.11500 +0.47 |
35.12 | 34.63 | 34.63 | 215 |
| 13 Sep 11 |
34.64500 +1.17 |
34.65 | 33.72 | 33.72 | 1,665 |
| 09 Sep 11 |
33.47500 +0.25 |
33.81 | 33.47 | 33.81 | 550 |
| 08 Sep 11 |
33.22000 +1.56 |
33.28 | 33.22 | 33.28 | 100 |
| 06 Sep 11 |
31.66000 +0.06 |
31.66 | 31.56 | 31.56 | 32 |
| 05 Sep 11 |
31.60000 -1.36 |
31.99 | 31.60 | 31.99 | 290 |
| 02 Sep 11 |
32.96000 +0.84 |
32.96 | 32.83 | 32.83 | 15 |
| 29 Aug 11 |
32.12000 +0.86 |
32.12 | 31.57 | 31.85 | 573 |
| 26 Aug 11 |
31.25500 -0.47 |
31.28 | 31.25 | 31.28 | 85 |
| 25 Aug 11 |
31.72500 +1.38 |
31.99 | 31.61 | 31.61 | 641 |
| 23 Aug 11 |
30.34500 -0.03 |
30.45 | 30.34 | 30.45 | 600 |
| 22 Aug 11 |
30.37000 -0.08 |
30.63 | 29.59 | 29.67 | 3,530 |
| 19 Aug 11 |
30.45000 -0.68 |
30.45 | 30.00 | 30.28 | 608 |
| 17 Aug 11 |
31.13500 -0.60 |
31.43 | 31.14 | 31.43 | 690 |
| 16 Aug 11 |
31.73500 +0.40 |
31.74 | 31.58 | 31.58 | 30 |
| 15 Aug 11 |
31.34000 +1.32 |
31.63 | 31.34 | 31.42 | 450 |
| 10 Aug 11 |
30.02000 -0.84 |
31.14 | 30.02 | 30.95 | 200 |
| 09 Aug 11 |
30.86500 +0.20 |
30.86 | 29.08 | 29.14 | 385 |
| 08 Aug 11 |
30.66000 -1.66 |
31.19 | 30.66 | 30.74 | 473 |
| 05 Aug 11 |
32.32000 -0.12 |
32.32 | 31.01 | 31.74 | 1,430 |
| 04 Aug 11 |
32.43500 -0.24 |
32.95 | 32.21 | 32.94 | 680 |
| 03 Aug 11 |
32.68000 -0.82 |
32.98 | 32.68 | 32.97 | 60 |
| 02 Aug 11 |
33.50000 +1.04 |
33.50 | 33.45 | 33.45 | 175 |
| 01 Aug 11 |
32.45500 -1.15 |
34.88 | 32.46 | 34.88 | 855 |
| 29 Jul 11 |
33.61000 -1.55 |
34.58 | 33.61 | 34.58 | 2,080 |
| 28 Jul 11 |
35.16000 -0.10 |
35.16 | 34.63 | 34.63 | 1,100 |
| 27 Jul 11 |
35.26500 -0.60 |
35.26 | 34.96 | 35.19 | 276 |
| 26 Jul 11 |
35.86500 -0.69 |
36.06 | 35.71 | 36.01 | 615 |
| 25 Jul 11 |
36.56000 -0.45 |
36.56 | 36.24 | 36.24 | 150 |
| 19 Jul 11 |
37.01000 +0.40 |
37.01 | 36.83 | 36.83 | 400 |
| 18 Jul 11 |
36.61000 -0.22 |
36.62 | 36.60 | 36.60 | 192 |
| 15 Jul 11 |
36.82500 +0.12 |
37.07 | 36.78 | 36.78 | 305 |
| 12 Jul 11 |
36.71000 -0.65 |
36.74 | 36.12 | 36.12 | 505 |
| 07 Jul 11 |
37.36000 +0.50 |
37.36 | 37.11 | 37.12 | 85 |
| 06 Jul 11 |
36.86000 +0.96 |
36.86 | 36.50 | 36.50 | 83 |
| 04 Jul 11 |
35.90000 +0.03 |
36.44 | 35.90 | 36.31 | 1,740 |
| 30 Jun 11 |
35.86500 +0.03 |
35.87 | 35.46 | 35.46 | 10 |
| 28 Jun 11 |
35.83500 +0.29 |
35.83 | 35.59 | 35.59 | 54 |
| 27 Jun 11 |
35.54000 -0.38 |
35.54 | 35.49 | 35.49 | 35 |
| 22 Jun 11 |
35.92500 +0.01 |
35.93 | 35.92 | 35.93 | 260 |
| 21 Jun 11 |
35.91000 -0.04 |
35.91 | 35.63 | 35.63 | 403 |
| 20 Jun 11 |
35.95000 +1.08 |
35.95 | 34.72 | 34.72 | 270 |
| 17 Jun 11 |
34.87000 +0.66 |
34.93 | 34.87 | 34.93 | 200 |
| 09 Jun 11 |
34.20500 +1.47 |
34.21 | 32.91 | 32.91 | 301 |
| 08 Jun 11 |
32.73500 -1.15 |
32.74 | 32.53 | 32.53 | 232 |
| 03 Jun 11 |
33.89000 +0.25 |
33.93 | 33.86 | 33.93 | 46 |
| 31 May 11 |
33.64000 -0.40 |
33.69 | 33.64 | 33.66 | 383 |
| 30 May 11 |
34.04000 +1.77 |
34.04 | 33.70 | 33.70 | 1 |
| 26 May 11 |
32.27000 -3.22 |
32.27 | 32.27 | 32.27 | 20 |
| 17 May 11 |
35.48500 +0.20 |
35.49 | 35.27 | 35.27 | 51 |
| 16 May 11 |
35.28500 -0.10 |
35.28 | 34.79 | 35.12 | 526 |
| 13 May 11 |
35.38500 +2.26 |
35.85 | 35.22 | 35.26 | 560 |
| 11 May 11 |
33.12000 -1.49 |
33.12 | 33.12 | 33.12 | 40 |
| 10 May 11 |
34.60500 +0.00 |
34.60 | 34.60 | 34.60 | 542 |
| 09 May 11 |
34.60500 +1.08 |
34.60 | 34.60 | 34.60 | 42 |
| 03 May 11 |
33.52500 +0.17 |
33.74 | 33.40 | 33.45 | 83 |
| 02 May 11 |
33.36000 +0.23 |
33.36 | 33.32 | 33.32 | 70 |
| 29 Apr 11 |
33.13500 +0.18 |
33.13 | 32.91 | 32.91 | 485 |
| 28 Apr 11 |
32.95000 +0.35 |
32.95 | 32.38 | 32.38 | 60 |
| 26 Apr 11 |
32.59500 +0.13 |
32.60 | 32.57 | 32.57 | 200 |
| 21 Apr 11 |
32.47000 +2.90 |
32.47 | 30.25 | 30.25 | 645 |
| 08 Apr 11 |
29.57000 -2.93 |
29.57 | 29.57 | 29.57 | 88 |
| 07 Apr 11 |
32.50000 +1.19 |
32.50 | 32.50 | 32.50 | 7 |
| 06 Apr 11 |
31.31000 -1.19 |
31.53 | 31.31 | 31.53 | 20 |
| 05 Apr 11 |
32.50000 -0.01 |
32.50 | 32.50 | 32.50 | 23 |
| 04 Apr 11 |
32.51000 +0.01 |
32.51 | 32.51 | 32.51 | 60 |
| 01 Apr 11 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 499 |
| 31 Mar 11 |
32.50000 +1.30 |
32.50 | 32.50 | 32.50 | 200 |
| 30 Mar 11 |
31.20000 +0.20 |
31.20 | 31.20 | 31.20 | 43 |
| 29 Mar 11 |
31.00000 +0.11 |
31.00 | 31.00 | 31.00 | 40 |
| 25 Mar 11 |
30.88500 +0.65 |
30.89 | 30.85 | 30.85 | 626 |
| 21 Mar 11 |
30.24000 +0.22 |
30.24 | 30.24 | 30.24 | 70 |
| 18 Mar 11 |
30.02000 +0.10 |
30.05 | 30.02 | 30.05 | 40 |
| 17 Mar 11 |
29.92000 -0.91 |
29.94 | 29.92 | 29.94 | 146 |
| 16 Mar 11 |
30.82500 +0.57 |
30.83 | 30.55 | 30.55 | 60 |
| 15 Mar 11 |
30.25500 -0.75 |
30.33 | 30.11 | 30.11 | 320 |
| 14 Mar 11 |
31.00000 -0.86 |
31.00 | 31.00 | 31.00 | 350 |
| 10 Mar 11 |
31.86000 -0.36 |
31.86 | 31.78 | 31.78 | 60 |
| 07 Mar 11 |
32.22000 +0.17 |
32.22 | 32.22 | 32.22 | 200 |
| 03 Mar 11 |
32.05500 +1.07 |
32.06 | 31.45 | 31.45 | 8 |
| 02 Mar 11 |
30.99000 +0.16 |
30.99 | 30.99 | 30.99 | 15 |
| 01 Mar 11 |
30.83000 -0.41 |
30.84 | 30.83 | 30.84 | 1,150 |
| 23 Feb 11 |
31.24000 -0.48 |
31.24 | 31.24 | 31.24 | 500 |
| 22 Feb 11 |
31.71500 +0.25 |
31.72 | 31.06 | 31.06 | 100 |
| 14 Feb 11 |
31.46500 +0.45 |
31.47 | 31.47 | 31.47 | 59 |
| 10 Feb 11 |
31.01500 +0.08 |
31.01 | 30.52 | 30.52 | 30 |
| 07 Feb 11 |
30.93000 -0.52 |
31.08 | 30.84 | 31.08 | 131 |
| 03 Feb 11 |
31.45500 +1.16 |
31.45 | 30.22 | 30.22 | 25 |
| 02 Feb 11 |
30.30000 +0.45 |
30.30 | 30.26 | 30.26 | 80 |
| 01 Feb 11 |
29.84500 -0.31 |
30.11 | 29.84 | 30.11 | 190 |
| 31 Jan 11 |
30.15500 -0.36 |
30.25 | 30.16 | 30.25 | 200 |
| 28 Jan 11 |
30.51500 +0.42 |
30.63 | 30.51 | 30.63 | 150 |
| 27 Jan 11 |
30.09500 +0.23 |
30.14 | 29.25 | 29.25 | 88 |
| 20 Jan 11 |
29.86500 -0.21 |
30.00 | 29.86 | 30.00 | 496 |
| 19 Jan 11 |
30.07500 -0.71 |
30.16 | 30.08 | 30.16 | 120 |
| 17 Jan 11 |
30.78500 +0.93 |
30.78 | 30.68 | 30.68 | 66 |
| 12 Jan 11 |
29.85500 +0.36 |
30.45 | 29.85 | 29.94 | 299 |
| 10 Jan 11 |
29.49500 +0.15 |
29.60 | 29.50 | 29.60 | 85 |
| 07 Jan 11 |
29.35000 +1.73 |
29.64 | 29.35 | 29.36 | 410 |
| 04 Jan 11 |
27.62500 +0.42 |
27.67 | 27.63 | 27.67 | 135 |
| 03 Jan 11 |
27.21000 +0.42 |
27.24 | 27.21 | 27.24 | 28 |
| 28 Dec 10 |
26.78500 -0.30 |
27.03 | 26.78 | 27.03 | 206 |
| 27 Dec 10 |
27.08000 +0.13 |
27.24 | 27.00 | 27.00 | 120 |
| 22 Dec 10 |
26.95000 +0.01 |
26.95 | 26.76 | 26.76 | 172 |
| 16 Dec 10 |
26.94500 -0.18 |
26.94 | 26.66 | 26.66 | 100 |
| 15 Dec 10 |
27.12000 -0.99 |
27.31 | 27.12 | 27.19 | 758 |
| 09 Dec 10 |
28.11000 +0.11 |
28.11 | 27.67 | 27.67 | 90 |
| 06 Dec 10 |
28.00500 -0.55 |
28.15 | 28.00 | 28.15 | 149 |
| 03 Dec 10 |
28.55500 +1.31 |
28.85 | 28.56 | 28.58 | 183 |
| 25 Nov 10 |
27.25000 -0.06 |
27.25 | 26.77 | 26.77 | 110 |
| 24 Nov 10 |
27.31000 +1.20 |
27.31 | 26.66 | 26.66 | 600 |
| 19 Nov 10 |
26.10500 +0.22 |
26.34 | 25.75 | 25.75 | 400 |
| 18 Nov 10 |
25.88500 +0.15 |
25.89 | 25.89 | 25.89 | 30 |
| 17 Nov 10 |
25.74000 -0.05 |
25.75 | 25.74 | 25.75 | 60 |
| 16 Nov 10 |
25.78500 -1.22 |
25.80 | 25.78 | 25.80 | 300 |
| 15 Nov 10 |
27.00000 +0.50 |
27.00 | 27.00 | 27.00 | 44 |
| 10 Nov 10 |
26.50000 +0.14 |
26.52 | 26.50 | 26.52 | 250 |
| 09 Nov 10 |
26.36500 -0.15 |
26.36 | 26.36 | 26.36 | 55 |
| 08 Nov 10 |
26.51500 +0.56 |
26.51 | 26.03 | 26.03 | 383 |
| 05 Nov 10 |
25.95000 +0.01 |
26.06 | 25.59 | 25.59 | 372 |
| 04 Nov 10 |
25.94000 -0.84 |
25.94 | 24.83 | 25.64 | 4,165 |
| 26 Oct 10 |
26.78500 +0.07 |
27.02 | 26.59 | 26.59 | 120 |
| 25 Oct 10 |
26.71500 +0.89 |
26.72 | 26.28 | 26.28 | 38 |
| 22 Oct 10 |
25.83000 -0.84 |
25.83 | 25.83 | 25.83 | 15 |
| 21 Oct 10 |
26.67000 +1.00 |
26.67 | 26.67 | 26.67 | 5 |
| 19 Oct 10 |
25.67000 +0.02 |
26.08 | 25.67 | 25.80 | 449 |
| 18 Oct 10 |
25.64500 +0.93 |
25.65 | 25.65 | 25.65 | 200 |
| 15 Oct 10 |
24.72000 -0.45 |
24.72 | 24.72 | 24.72 | 25 |
| 12 Oct 10 |
25.16500 -0.11 |
25.17 | 24.79 | 24.79 | 15 |
| 06 Oct 10 |
25.28000 -0.42 |
25.28 | 25.24 | 25.24 | 100 |
| 04 Oct 10 |
25.70000 -1.07 |
25.75 | 25.56 | 25.61 | 528 |
| 24 Sep 10 |
26.77000 +0.77 |
26.77 | 26.52 | 26.52 | 250 |
| 16 Sep 10 |
25.99500 -0.14 |
26.16 | 26.00 | 26.16 | 300 |
| 15 Sep 10 |
26.14000 -1.77 |
26.56 | 26.14 | 26.55 | 1,551 |
| 13 Sep 10 |
27.91000 +1.08 |
27.91 | 27.91 | 27.91 | 100 |
| 09 Sep 10 |
26.83000 +0.11 |
26.83 | 26.50 | 26.50 | 269 |
| 08 Sep 10 |
26.71500 +0.22 |
26.72 | 26.60 | 26.60 | 125 |
| 07 Sep 10 |
26.50000 +0.25 |
26.50 | 26.30 | 26.30 | 196 |
| 06 Sep 10 |
26.25000 +0.77 |
26.49 | 26.18 | 26.20 | 1,144 |
| 03 Sep 10 |
25.47500 +0.18 |
25.48 | 25.45 | 25.48 | 352 |
| 02 Sep 10 |
25.29000 -0.80 |
25.29 | 25.25 | 25.25 | 200 |
| 01 Sep 10 |
26.09000 +0.69 |
26.09 | 26.09 | 26.09 | 40 |
| 27 Aug 10 |
25.40000 -0.03 |
25.40 | 25.03 | 25.03 | 200 |
| 26 Aug 10 |
25.43500 +0.51 |
25.43 | 25.05 | 25.05 | 200 |
| 24 Aug 10 |
24.92000 -0.58 |
24.92 | 24.70 | 24.70 | 200 |
| 20 Aug 10 |
25.50000 +0.34 |
25.50 | 25.50 | 25.50 | 30 |
| 11 Aug 10 |
25.16000 +0.02 |
25.19 | 25.16 | 25.19 | 80 |
| 09 Aug 10 |
25.13500 +0.27 |
25.39 | 25.08 | 25.08 | 90 |
| 05 Aug 10 |
24.86000 +1.03 |
24.89 | 24.86 | 24.89 | 100 |
| 03 Aug 10 |
23.82500 -0.02 |
23.83 | 23.71 | 23.71 | 5 |
| 28 Jul 10 |
23.84500 -0.59 |
23.84 | 23.59 | 23.59 | 200 |
| 27 Jul 10 |
24.43500 +0.64 |
24.43 | 24.10 | 24.10 | 150 |
| 26 Jul 10 |
23.80000 -0.24 |
23.83 | 23.80 | 23.83 | 200 |
| 23 Jul 10 |
24.04000 +0.30 |
24.20 | 23.97 | 23.97 | 282 |
| 20 Jul 10 |
23.74500 +0.37 |
23.75 | 23.61 | 23.61 | 14 |
| 19 Jul 10 |
23.37500 +0.10 |
23.48 | 23.38 | 23.48 | 190 |
| 09 Jul 10 |
23.27000 +0.82 |
23.27 | 23.23 | 23.23 | 550 |
| 07 Jul 10 |
22.45000 -0.31 |
22.45 | 22.45 | 22.45 | 1 |
| 06 Jul 10 |
22.76500 +0.34 |
22.76 | 22.41 | 22.41 | 58 |
| 05 Jul 10 |
22.42500 +0.02 |
22.54 | 22.42 | 22.54 | 130 |
| 02 Jul 10 |
22.40500 +0.67 |
22.42 | 22.25 | 22.25 | 95 |
| 01 Jul 10 |
21.73500 -1.49 |
23.04 | 21.74 | 23.04 | 751 |
| 30 Jun 10 |
23.22500 -1.02 |
23.60 | 23.23 | 23.42 | 190 |
| 28 Jun 10 |
24.25000 +0.18 |
24.41 | 23.63 | 23.63 | 1,900 |
| 25 Jun 10 |
24.07000 -0.52 |
24.07 | 24.07 | 24.07 | 500 |
| 24 Jun 10 |
24.59000 -0.71 |
24.59 | 24.43 | 24.43 | 20 |
| 23 Jun 10 |
25.30000 -0.15 |
25.80 | 24.91 | 24.91 | 4,170 |
| 22 Jun 10 |
25.45000 -0.15 |
25.45 | 25.40 | 25.40 | 100 |
| 21 Jun 10 |
25.60000 +0.25 |
25.60 | 25.46 | 25.46 | 78 |
| 16 Jun 10 |
25.35000 -0.45 |
25.35 | 25.35 | 25.35 | 51 |
| 15 Jun 10 |
25.80000 +0.41 |
25.80 | 25.80 | 25.80 | 49 |
| 14 Jun 10 |
25.39000 -0.09 |
25.39 | 25.19 | 25.19 | 102 |
| 11 Jun 10 |
25.47500 +0.09 |
25.48 | 25.24 | 25.24 | 232 |
| 08 Jun 10 |
25.38500 +0.01 |
25.60 | 25.39 | 25.60 | 435 |
| 07 Jun 10 |
25.37000 +1.52 |
25.37 | 25.20 | 25.20 | 75 |
| 31 May 10 |
23.85000 +0.23 |
23.85 | 23.85 | 23.85 | 100 |
| 28 May 10 |
23.62000 -0.14 |
23.62 | 23.62 | 23.62 | 70 |
| 27 May 10 |
23.76500 +0.26 |
23.76 | 23.71 | 23.71 | 70 |
| 26 May 10 |
23.50000 +0.13 |
23.50 | 23.39 | 23.39 | 170 |
| 25 May 10 |
23.37000 -1.13 |
23.47 | 22.78 | 22.78 | 324 |
| 21 May 10 |
24.50000 +0.59 |
24.50 | 24.50 | 24.50 | 100 |
| 20 May 10 |
23.90500 -0.15 |
24.05 | 23.85 | 24.00 | 550 |
| 18 May 10 |
24.05500 -0.14 |
24.06 | 23.53 | 23.53 | 200 |
| 13 May 10 |
24.19500 +0.43 |
24.19 | 23.91 | 23.91 | 93 |
| 12 May 10 |
23.76500 +0.61 |
23.76 | 23.39 | 23.39 | 496 |
| 11 May 10 |
23.15000 -0.57 |
23.18 | 23.15 | 23.17 | 480 |
| 10 May 10 |
23.72000 +0.44 |
23.72 | 23.72 | 23.72 | 80 |
| 07 May 10 |
23.28000 -0.30 |
23.28 | 23.28 | 23.28 | 170 |
| 06 May 10 |
23.58000 +0.51 |
23.58 | 23.33 | 23.33 | 300 |
| 05 May 10 |
23.07000 -0.19 |
23.07 | 23.07 | 23.07 | 87 |
| 03 May 10 |
23.26000 +0.07 |
23.31 | 22.85 | 22.85 | 505 |
| 29 Apr 10 |
23.19000 +0.66 |
23.19 | 22.98 | 22.98 | 100 |
| 28 Apr 10 |
22.53500 -0.29 |
22.53 | 22.50 | 22.50 | 225 |
| 26 Apr 10 |
22.82500 -0.32 |
23.07 | 22.83 | 23.07 | 100 |
| 23 Apr 10 |
23.14500 +0.26 |
23.15 | 22.86 | 22.86 | 409 |
| 22 Apr 10 |
22.89000 -0.40 |
22.89 | 22.89 | 22.89 | 70 |
| 21 Apr 10 |
23.29000 -1.05 |
23.29 | 23.29 | 23.29 | 500 |
| 20 Apr 10 |
24.34000 +1.55 |
24.34 | 24.34 | 24.34 | 100 |
| 16 Apr 10 |
22.79000 -0.36 |
22.79 | 22.79 | 22.79 | 300 |
| 15 Apr 10 |
23.15000 +0.18 |
23.15 | 23.15 | 23.15 | 1,230 |
| 14 Apr 10 |
22.97000 -0.64 |
23.55 | 22.97 | 23.55 | 3,516 |
| 12 Apr 10 |
23.60500 -0.14 |
23.60 | 23.59 | 23.59 | 100 |
| 09 Apr 10 |
23.74000 -0.51 |
24.27 | 23.74 | 24.27 | 231 |
| 08 Apr 10 |
24.25500 -0.52 |
24.80 | 24.25 | 24.53 | 4,301 |
| 07 Apr 10 |
24.77500 +0.05 |
25.00 | 24.77 | 24.80 | 185 |
| 06 Apr 10 |
24.73000 +0.17 |
24.73 | 24.48 | 24.48 | 40 |
| 01 Apr 10 |
24.55500 -1.22 |
24.56 | 24.08 | 24.08 | 210 |
| 31 Mar 10 |
25.77000 +1.15 |
25.77 | 25.77 | 25.77 | 40 |
| 30 Mar 10 |
24.62000 +0.25 |
24.62 | 24.62 | 24.62 | 1,906 |
| 29 Mar 10 |
24.37000 -0.39 |
24.53 | 24.15 | 24.15 | 400 |
| 25 Mar 10 |
24.76500 -1.11 |
24.80 | 24.36 | 24.36 | 28 |
| 24 Mar 10 |
25.87000 +0.99 |
25.87 | 25.87 | 25.87 | 48 |
| 23 Mar 10 |
24.88000 -0.27 |
24.88 | 24.42 | 24.42 | 100 |
| 22 Mar 10 |
25.14500 -0.31 |
25.64 | 25.15 | 25.55 | 1,270 |
| 19 Mar 10 |
25.45000 +1.27 |
25.45 | 24.44 | 24.44 | 300 |
| 18 Mar 10 |
24.18000 +0.72 |
24.18 | 23.68 | 23.68 | 70 |
| 15 Mar 10 |
23.46000 -0.92 |
24.09 | 23.46 | 24.09 | 429 |
| 11 Mar 10 |
24.37500 -0.14 |
24.38 | 24.08 | 24.08 | 90 |
| 10 Mar 10 |
24.51000 +0.02 |
24.51 | 24.12 | 24.12 | 400 |
| 08 Mar 10 |
24.48500 -0.41 |
24.49 | 24.45 | 24.45 | 250 |
| 03 Mar 10 |
24.90000 +0.41 |
25.08 | 24.69 | 24.69 | 251 |
| 25 Feb 10 |
24.49000 +0.19 |
24.57 | 24.49 | 24.57 | 130 |
| 23 Feb 10 |
24.30000 +0.55 |
24.30 | 24.06 | 24.06 | 750 |
| 18 Feb 10 |
23.74500 +0.50 |
23.75 | 23.72 | 23.72 | 75 |
| 17 Feb 10 |
23.24500 -0.08 |
23.25 | 22.82 | 22.82 | 43 |
| 16 Feb 10 |
23.33000 -0.67 |
23.47 | 23.33 | 23.47 | 9 |
| 12 Feb 10 |
23.99500 +0.24 |
24.51 | 24.00 | 24.05 | 895 |
| 10 Feb 10 |
23.76000 +0.27 |
23.76 | 23.72 | 23.72 | 410 |
| 09 Feb 10 |
23.49000 +1.49 |
23.57 | 23.49 | 23.57 | 9 |
| 08 Feb 10 |
22.00000 -1.57 |
22.00 | 22.00 | 22.00 | 59 |
| 05 Feb 10 |
23.57000 +0.25 |
23.57 | 23.33 | 23.52 | 470 |
| 01 Feb 10 |
23.32000 -0.72 |
24.06 | 23.32 | 24.03 | 124 |
| 28 Jan 10 |
24.03500 +0.47 |
24.03 | 23.59 | 23.59 | 380 |
| 27 Jan 10 |
23.57000 +0.48 |
23.57 | 22.85 | 22.85 | 263 |
| 26 Jan 10 |
23.09000 -0.31 |
23.25 | 23.09 | 23.25 | 234 |
| 25 Jan 10 |
23.39500 -0.59 |
23.54 | 23.40 | 23.40 | 172 |
| 22 Jan 10 |
23.99000 +0.09 |
23.99 | 23.25 | 23.25 | 8 |
| 21 Jan 10 |
23.90000 -0.57 |
23.90 | 23.90 | 23.90 | 20 |
| 20 Jan 10 |
24.47000 +0.72 |
24.91 | 24.44 | 24.44 | 125 |
| 19 Jan 10 |
23.75500 +0.25 |
23.75 | 23.72 | 23.72 | 605 |
| 18 Jan 10 |
23.50000 +0.16 |
23.72 | 23.50 | 23.65 | 690 |
| 15 Jan 10 |
23.34000 +0.61 |
23.34 | 22.86 | 22.86 | 395 |
| 14 Jan 10 |
22.72500 +0.73 |
22.73 | 22.24 | 22.24 | 170 |
| 13 Jan 10 |
21.99500 +0.10 |
22.00 | 21.90 | 21.90 | 350 |
| 12 Jan 10 |
21.90000 -0.92 |
22.45 | 21.90 | 22.45 | 150 |
| 11 Jan 10 |
22.81500 +0.16 |
22.82 | 22.43 | 22.43 | 50 |
| 08 Jan 10 |
22.66000 +0.42 |
22.66 | 22.66 | 22.66 | 60 |
| 07 Jan 10 |
22.24000 +0.12 |
22.24 | 21.85 | 21.85 | 315 |
| 06 Jan 10 |
22.12000 -0.57 |
22.12 | 21.69 | 21.72 | 150 |
| 05 Jan 10 |
22.69500 +0.90 |
22.69 | 22.69 | 22.69 | 50 |
| 04 Jan 10 |
21.80000 +0.03 |
21.80 | 21.80 | 21.80 | 450 |
| 29 Dec 09 |
21.77000 +0.01 |
21.77 | 21.61 | 21.61 | 100 |
| 28 Dec 09 |
21.76000 +0.00 |
22.00 | 21.76 | 22.00 | 351 |
UnitedHealth Group Inc
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
373.60001 +15.00 |
373.60 | 362.80 | 364.20 | 1,114 |
| 19 Oct 26 |
358.60001 +2.00 |
362.80 | 354.80 | 357.60 | 618 |
| 16 Oct 26 |
356.60001 -12.00 |
366.60 | 353.80 | 363.20 | 925 |
| 15 Oct 26 |
368.60001 +17.40 |
368.60 | 355.00 | 355.60 | 2,413 |
| 14 Oct 26 |
351.20001 +13.80 |
354.00 | 336.20 | 338.00 | 1,133 |
| 13 Oct 26 |
337.39999 +1.60 |
356.00 | 334.20 | 340.60 | 3,772 |
| 12 Oct 26 |
335.79999 +0.60 |
340.60 | 335.80 | 339.20 | 546 |
| 09 Oct 26 |
335.20001 +3.40 |
346.00 | 329.80 | 330.80 | 752 |
| 08 Oct 26 |
331.79999 -7.40 |
335.00 | 329.80 | 334.00 | 961 |
| 07 Oct 26 |
339.20001 +6.00 |
340.60 | 334.00 | 335.00 | 454 |
| 06 Oct 26 |
333.20001 +2.20 |
338.60 | 333.20 | 337.00 | 516 |
| 05 Oct 26 |
331.00000 +5.20 |
332.80 | 329.60 | 331.40 | 998 |
| 02 Oct 26 |
325.79999 +3.00 |
326.80 | 325.20 | 325.20 | 155 |
| 01 Oct 26 |
322.79999 -3.60 |
329.00 | 322.00 | 324.80 | 413 |
| 30 Sep 26 |
326.39999 -2.80 |
331.20 | 323.00 | 330.00 | 454 |
| 29 Sep 26 |
329.20001 -0.80 |
333.20 | 328.00 | 332.00 | 373 |
| 28 Sep 26 |
330.00000 -1.00 |
332.80 | 330.00 | 331.80 | 399 |
| 25 Sep 26 |
331.00000 +4.40 |
331.00 | 326.60 | 330.20 | 100 |
| 24 Sep 26 |
326.60001 +1.00 |
328.20 | 325.00 | 326.00 | 492 |
| 23 Sep 26 |
325.60001 -0.80 |
327.00 | 321.60 | 327.00 | 873 |
| 22 Sep 26 |
326.39999 -0.20 |
331.80 | 326.40 | 329.80 | 552 |
| 21 Sep 26 |
326.60001 +0.00 |
330.20 | 326.00 | 328.80 | 454 |
| 18 Sep 26 |
326.60001 -1.60 |
328.40 | 326.00 | 328.20 | 286 |
| 17 Sep 26 |
328.20001 -0.60 |
330.20 | 327.20 | 328.80 | 383 |
| 16 Sep 26 |
328.79999 +2.40 |
329.00 | 324.60 | 326.20 | 322 |
| 15 Sep 26 |
326.39999 -5.80 |
332.60 | 326.40 | 332.00 | 825 |
| 14 Sep 26 |
332.20001 +5.20 |
333.80 | 326.80 | 326.80 | 580 |
| 11 Sep 26 |
327.00000 -9.20 |
337.00 | 325.00 | 333.80 | 495 |
| 10 Sep 26 |
336.20001 +0.20 |
342.80 | 335.40 | 337.80 | 725 |
| 09 Sep 26 |
336.00000 -4.60 |
348.60 | 324.60 | 345.00 | 1,469 |
| 08 Sep 26 |
340.60001 -8.40 |
340.60 | 337.00 | 340.00 | 339 |
| 07 Sep 26 |
349.00000 +7.00 |
349.00 | 340.40 | 343.40 | 851 |
| 04 Sep 26 |
342.00000 -6.20 |
345.40 | 341.60 | 343.60 | 1,128 |
| 03 Sep 26 |
348.20001 +3.00 |
348.20 | 341.80 | 345.00 | 388 |
| 02 Sep 26 |
345.20001 +3.20 |
345.20 | 342.00 | 342.00 | 566 |
| 01 Sep 26 |
342.00000 +5.20 |
343.60 | 336.20 | 336.40 | 983 |
| 31 Aug 26 |
336.79999 -3.80 |
338.80 | 335.60 | 338.20 | 658 |
| 28 Aug 26 |
340.60001 -1.20 |
340.80 | 339.20 | 340.00 | 211 |
| 27 Aug 26 |
341.79999 -3.00 |
344.00 | 340.20 | 344.00 | 643 |
| 26 Aug 26 |
344.79999 +5.40 |
347.80 | 339.60 | 339.60 | 1,874 |
| 25 Aug 26 |
339.39999 -0.20 |
342.80 | 339.40 | 342.60 | 688 |
| 24 Aug 26 |
339.60001 +4.60 |
340.40 | 334.80 | 335.20 | 623 |
| 21 Aug 26 |
335.00000 +3.60 |
336.00 | 328.60 | 329.80 | 528 |
| 20 Aug 26 |
331.39999 -3.80 |
335.60 | 331.00 | 332.00 | 997 |
| 19 Aug 26 |
335.20001 -7.00 |
340.40 | 335.20 | 340.40 | 556 |
| 18 Aug 26 |
342.20001 +2.00 |
344.40 | 342.00 | 342.00 | 747 |
| 17 Aug 26 |
340.20001 -5.80 |
346.00 | 338.00 | 345.80 | 1,037 |
| 14 Aug 26 |
346.00000 -3.40 |
347.40 | 343.00 | 346.40 | 1,118 |
| 13 Aug 26 |
349.39999 -1.20 |
353.40 | 348.40 | 351.60 | 319 |
| 12 Aug 26 |
350.60001 -0.40 |
350.60 | 347.80 | 347.80 | 540 |
| 11 Aug 26 |
351.00000 -5.00 |
355.40 | 349.40 | 353.00 | 1,910 |
| 10 Aug 26 |
356.00000 +2.20 |
356.80 | 350.20 | 351.60 | 570 |
| 07 Aug 26 |
353.79999 +2.60 |
354.60 | 348.20 | 351.00 | 1,599 |
| 06 Aug 26 |
351.20001 -4.60 |
360.40 | 351.20 | 358.20 | 801 |
| 05 Aug 26 |
355.79999 +0.60 |
355.80 | 346.00 | 353.40 | 2,057 |
| 04 Aug 26 |
355.20001 -7.00 |
361.20 | 353.60 | 360.60 | 513 |
| 03 Aug 26 |
362.20001 -3.20 |
362.40 | 358.20 | 360.00 | 547 |
| 31 Jul 26 |
365.39999 -1.00 |
366.80 | 364.20 | 365.40 | 786 |
| 30 Jul 26 |
366.39999 -8.00 |
366.40 | 360.00 | 365.00 | 678 |
| 29 Jul 26 |
374.39999 +2.60 |
378.40 | 372.80 | 374.60 | 1,566 |
| 28 Jul 26 |
371.79999 +4.40 |
371.80 | 366.80 | 367.40 | 1,362 |
| 27 Jul 26 |
367.39999 -1.60 |
372.00 | 363.80 | 369.00 | 851 |
| 24 Jul 26 |
369.00000 -1.80 |
376.20 | 369.00 | 372.00 | 696 |
| 23 Jul 26 |
370.79999 -10.20 |
377.40 | 370.80 | 377.40 | 736 |
| 22 Jul 26 |
381.00000 +2.20 |
383.40 | 379.60 | 383.20 | 1,007 |
| 21 Jul 26 |
378.79999 +9.00 |
380.00 | 368.60 | 368.60 | 616 |
| 20 Jul 26 |
369.79999 -6.60 |
376.80 | 368.00 | 372.20 | 907 |
| 17 Jul 26 |
376.39999 -2.20 |
380.00 | 370.60 | 370.60 | 1,822 |
| 16 Jul 26 |
378.60001 +8.80 |
400.60 | 362.00 | 364.40 | 6,696 |
| 15 Jul 26 |
369.79999 -3.40 |
376.00 | 358.80 | 372.00 | 1,714 |
| 14 Jul 26 |
373.20001 -3.40 |
377.80 | 368.40 | 375.60 | 1,996 |
| 13 Jul 26 |
376.60001 +2.00 |
377.40 | 371.80 | 373.60 | 1,093 |
| 10 Jul 26 |
374.60001 -2.40 |
379.20 | 372.60 | 377.00 | 418 |
| 09 Jul 26 |
377.00000 +2.40 |
379.40 | 371.00 | 372.00 | 876 |
| 08 Jul 26 |
374.60001 +1.20 |
376.20 | 373.20 | 375.00 | 2,018 |
| 07 Jul 26 |
373.39999 +8.00 |
374.60 | 366.40 | 366.40 | 692 |
| 06 Jul 26 |
365.39999 -5.20 |
372.40 | 365.20 | 371.20 | 1,012 |
| 03 Jul 26 |
370.60001 -3.60 |
372.80 | 369.40 | 371.80 | 430 |
| 02 Jul 26 |
374.20001 +5.00 |
374.60 | 372.40 | 374.00 | 824 |
| 01 Jul 26 |
369.20001 +4.00 |
370.40 | 363.80 | 364.20 | 1,445 |
| 30 Jun 26 |
365.20001 -1.20 |
370.60 | 363.00 | 368.60 | 931 |
| 29 Jun 26 |
366.39999 -7.80 |
376.00 | 365.80 | 375.00 | 1,768 |
| 26 Jun 26 |
374.20001 +10.40 |
374.80 | 364.00 | 364.80 | 2,221 |
| 25 Jun 26 |
363.79999 +5.00 |
366.20 | 355.80 | 357.20 | 1,717 |
| 24 Jun 26 |
358.79999 +0.80 |
362.20 | 354.20 | 359.00 | 782 |
| 23 Jun 26 |
358.00000 +4.60 |
360.00 | 354.20 | 354.20 | 3,201 |
| 22 Jun 26 |
353.39999 +4.20 |
356.00 | 348.60 | 348.60 | 1,338 |
| 19 Jun 26 |
349.20001 -2.80 |
351.20 | 347.40 | 347.40 | 577 |
| 18 Jun 26 |
352.00000 +0.20 |
353.60 | 346.60 | 346.60 | 1,282 |
| 17 Jun 26 |
351.79999 -1.40 |
353.60 | 348.80 | 350.20 | 1,906 |
| 16 Jun 26 |
353.20001 -0.40 |
354.80 | 350.40 | 354.20 | 730 |
| 15 Jun 26 |
353.60001 +1.40 |
354.60 | 344.40 | 350.00 | 1,725 |
| 12 Jun 26 |
352.20001 -0.80 |
353.20 | 347.80 | 348.20 | 1,622 |
| 11 Jun 26 |
353.00000 +0.40 |
355.20 | 350.20 | 351.20 | 2,453 |
| 10 Jun 26 |
352.60001 -2.60 |
359.80 | 352.40 | 356.00 | 2,186 |
| 09 Jun 26 |
355.20001 +6.00 |
356.80 | 350.40 | 351.00 | 3,578 |
| 08 Jun 26 |
349.20001 +2.20 |
350.00 | 341.60 | 343.60 | 1,170 |
| 05 Jun 26 |
347.00000 +4.60 |
348.60 | 340.60 | 340.60 | 2,040 |
| 04 Jun 26 |
342.39999 +12.00 |
345.00 | 324.60 | 324.60 | 1,631 |
| 03 Jun 26 |
330.39999 +7.20 |
332.40 | 324.20 | 324.20 | 1,073 |
| 02 Jun 26 |
323.20001 -4.00 |
326.00 | 323.20 | 324.00 | 2,274 |
| 01 Jun 26 |
327.20001 +4.20 |
329.20 | 322.60 | 324.20 | 1,269 |
| 29 May 26 |
323.00000 -7.40 |
330.60 | 323.00 | 327.60 | 1,225 |
| 28 May 26 |
330.39999 +1.20 |
334.20 | 328.80 | 329.40 | 1,986 |
| 27 May 26 |
329.20001 +3.40 |
329.20 | 322.00 | 322.80 | 1,187 |
| 26 May 26 |
325.79999 -6.80 |
334.00 | 324.40 | 334.00 | 2,175 |
| 25 May 26 |
332.60001 -2.60 |
335.20 | 331.40 | 334.40 | 3,694 |
| 22 May 26 |
335.20001 +3.40 |
335.20 | 328.40 | 329.60 | 572 |
| 21 May 26 |
331.79999 +1.40 |
331.80 | 328.00 | 328.20 | 1,475 |
| 20 May 26 |
330.39999 -9.00 |
338.60 | 330.40 | 335.00 | 1,294 |
| 19 May 26 |
339.39999 +7.20 |
340.00 | 333.80 | 334.00 | 3,206 |
| 18 May 26 |
332.20001 -6.40 |
332.40 | 314.40 | 323.60 | 8,352 |
| 15 May 26 |
338.60001 -4.00 |
342.00 | 335.80 | 341.80 | 1,788 |
| 14 May 26 |
342.60001 +0.40 |
344.00 | 339.40 | 341.40 | 1,199 |
| 13 May 26 |
342.20001 +12.20 |
344.60 | 332.80 | 336.80 | 3,474 |
| 12 May 26 |
330.00000 +6.80 |
330.00 | 325.60 | 325.60 | 853 |
| 11 May 26 |
323.20001 +5.80 |
324.80 | 320.20 | 321.40 | 4,136 |
| 08 May 26 |
317.39999 +5.40 |
318.00 | 313.80 | 314.00 | 917 |
| 07 May 26 |
312.00000 -1.00 |
313.20 | 310.40 | 312.20 | 763 |
| 06 May 26 |
313.00000 +2.60 |
313.40 | 304.20 | 307.00 | 6,005 |
| 05 May 26 |
310.39999 -4.40 |
317.60 | 310.40 | 317.60 | 1,596 |
| 04 May 26 |
314.79999 +0.20 |
315.40 | 312.00 | 313.80 | 2,329 |
| 30 Apr 26 |
314.60001 +0.80 |
316.20 | 311.20 | 314.20 | 2,104 |
| 29 Apr 26 |
313.79999 +2.40 |
316.00 | 311.00 | 312.40 | 1,572 |
| 28 Apr 26 |
311.39999 +13.40 |
311.80 | 301.40 | 302.20 | 4,507 |
| 27 Apr 26 |
298.00000 -3.40 |
302.80 | 297.80 | 301.40 | 1,197 |
| 24 Apr 26 |
301.39999 -1.60 |
305.00 | 300.00 | 302.20 | 2,101 |
| 23 Apr 26 |
303.00000 -0.80 |
305.00 | 299.60 | 300.00 | 4,036 |
| 22 Apr 26 |
303.79999 +8.20 |
305.80 | 293.00 | 294.00 | 3,219 |
| 21 Apr 26 |
295.60001 +22.80 |
303.40 | 274.60 | 274.80 | 19,192 |
| 20 Apr 26 |
272.79999 -1.00 |
275.80 | 271.60 | 273.60 | 1,758 |
| 17 Apr 26 |
273.79999 +7.40 |
274.00 | 268.20 | 269.00 | 1,391 |
| 16 Apr 26 |
266.39999 +1.60 |
267.00 | 266.20 | 266.20 | 330 |
| 15 Apr 26 |
264.79999 -4.80 |
268.60 | 264.00 | 266.40 | 690 |
| 14 Apr 26 |
269.60001 +7.40 |
270.00 | 264.20 | 264.40 | 2,079 |
| 13 Apr 26 |
262.20001 -1.20 |
263.40 | 258.40 | 258.80 | 332 |
| 10 Apr 26 |
263.39999 +1.80 |
263.60 | 261.40 | 262.40 | 350 |
| 09 Apr 26 |
261.60001 +0.00 |
262.60 | 260.40 | 260.60 | 1,532 |
| 08 Apr 26 |
261.60001 -2.60 |
267.40 | 261.00 | 265.40 | 1,913 |
| 07 Apr 26 |
264.20001 +24.45 |
267.60 | 255.80 | 260.60 | 9,161 |
| 02 Apr 26 |
239.75000 +4.05 |
240.55 | 234.55 | 234.55 | 342 |
| 01 Apr 26 |
235.70000 +3.25 |
236.85 | 233.90 | 235.65 | 2,862 |
| 31 Mar 26 |
232.45000 +5.95 |
232.45 | 228.75 | 228.75 | 651 |
| 30 Mar 26 |
226.50000 +3.20 |
227.30 | 224.50 | 224.60 | 1,780 |
| 27 Mar 26 |
223.30000 -10.80 |
233.00 | 223.30 | 233.00 | 525 |
| 26 Mar 26 |
234.10001 +1.55 |
238.10 | 232.50 | 233.60 | 645 |
| 25 Mar 26 |
232.55000 -2.35 |
237.50 | 230.95 | 235.60 | 1,038 |
| 24 Mar 26 |
234.89999 +1.70 |
235.40 | 232.30 | 232.60 | 1,028 |
| 23 Mar 26 |
233.20000 -10.80 |
242.20 | 232.85 | 237.05 | 3,934 |
| 20 Mar 26 |
244.00000 -1.50 |
245.10 | 240.00 | 242.30 | 1,395 |
| 19 Mar 26 |
245.50000 -3.00 |
250.30 | 245.10 | 247.90 | 1,996 |
| 18 Mar 26 |
248.50000 +0.80 |
250.15 | 247.85 | 249.80 | 907 |
| 17 Mar 26 |
247.70000 -1.10 |
250.50 | 247.45 | 247.45 | 848 |
| 16 Mar 26 |
248.80000 +3.40 |
249.40 | 245.65 | 247.95 | 1,178 |
| 13 Mar 26 |
245.39999 +2.85 |
246.50 | 241.40 | 241.40 | 965 |
| 12 Mar 26 |
242.55000 -2.55 |
248.90 | 241.60 | 246.10 | 3,278 |
| 11 Mar 26 |
245.10001 +1.65 |
245.15 | 242.80 | 243.20 | 835 |
| 10 Mar 26 |
243.45000 -0.95 |
246.00 | 240.00 | 244.05 | 1,256 |
| 09 Mar 26 |
244.39999 -1.15 |
244.40 | 241.30 | 243.15 | 574 |
| 06 Mar 26 |
245.55000 -3.75 |
250.50 | 244.90 | 250.50 | 1,469 |
| 05 Mar 26 |
249.30000 -3.10 |
251.85 | 248.50 | 251.85 | 822 |
| 04 Mar 26 |
252.39999 +4.05 |
252.45 | 247.35 | 247.90 | 879 |
| 03 Mar 26 |
248.35001 -1.55 |
252.45 | 246.45 | 249.35 | 2,678 |
| 02 Mar 26 |
249.89999 +3.15 |
251.15 | 244.00 | 244.00 | 4,860 |
| 27 Feb 26 |
246.75000 +2.65 |
246.75 | 240.90 | 241.70 | 816 |
| 26 Feb 26 |
244.10001 +5.40 |
249.85 | 239.90 | 239.90 | 1,793 |
| 25 Feb 26 |
238.70000 +7.05 |
239.25 | 232.90 | 233.05 | 2,609 |
| 24 Feb 26 |
231.64999 -9.90 |
240.00 | 231.65 | 240.00 | 778 |
| 23 Feb 26 |
241.55000 -2.80 |
245.90 | 241.55 | 244.80 | 909 |
| 20 Feb 26 |
244.35001 -0.55 |
247.00 | 243.05 | 246.80 | 851 |
| 19 Feb 26 |
244.89999 +0.85 |
247.00 | 244.15 | 244.40 | 960 |
| 18 Feb 26 |
244.05000 -2.85 |
245.70 | 242.60 | 244.35 | 1,593 |
| 17 Feb 26 |
246.89999 -1.00 |
248.20 | 243.85 | 247.60 | 528 |
| 16 Feb 26 |
247.89999 +5.00 |
248.85 | 245.85 | 246.00 | 1,076 |
| 13 Feb 26 |
242.89999 +8.10 |
245.00 | 238.70 | 238.90 | 3,348 |
| 12 Feb 26 |
234.80000 +1.60 |
237.75 | 232.95 | 236.00 | 2,475 |
| 11 Feb 26 |
233.20000 +0.40 |
233.20 | 227.10 | 230.40 | 2,157 |
| 10 Feb 26 |
232.80000 -0.85 |
234.65 | 231.40 | 232.30 | 1,647 |
| 09 Feb 26 |
233.64999 +1.20 |
234.10 | 230.00 | 233.75 | 2,076 |
| 06 Feb 26 |
232.45000 +4.10 |
232.45 | 222.70 | 222.95 | 3,107 |
| 05 Feb 26 |
228.35001 -6.25 |
234.60 | 228.30 | 232.95 | 5,520 |
| 04 Feb 26 |
234.60001 -4.40 |
241.85 | 234.50 | 239.55 | 3,050 |
| 03 Feb 26 |
239.00000 -6.20 |
243.70 | 238.75 | 242.95 | 1,436 |
| 02 Feb 26 |
245.20000 +4.85 |
246.30 | 238.05 | 238.50 | 2,772 |
| 30 Jan 26 |
240.35001 -2.35 |
245.30 | 240.10 | 242.55 | 4,472 |
| 29 Jan 26 |
242.70000 -3.55 |
247.55 | 242.55 | 245.55 | 5,950 |
| 28 Jan 26 |
246.25000 +8.45 |
246.50 | 235.85 | 237.35 | 12,087 |
| 27 Jan 26 |
237.80000 -56.40 |
272.60 | 236.75 | 271.90 | 47,279 |
| 26 Jan 26 |
294.20001 -8.00 |
300.10 | 292.15 | 300.10 | 1,584 |
| 23 Jan 26 |
302.20001 +1.35 |
302.75 | 300.40 | 301.65 | 1,394 |
| 22 Jan 26 |
300.85001 +4.85 |
301.80 | 295.65 | 296.65 | 2,176 |
| 21 Jan 26 |
296.00000 +10.35 |
296.50 | 284.70 | 287.95 | 5,366 |
| 20 Jan 26 |
285.64999 +4.40 |
285.65 | 277.95 | 279.70 | 2,728 |
| 19 Jan 26 |
281.25000 -7.35 |
285.60 | 281.20 | 283.50 | 2,446 |
| 16 Jan 26 |
288.60001 -1.10 |
292.00 | 286.20 | 291.30 | 1,301 |
| 15 Jan 26 |
289.70001 -1.55 |
290.35 | 283.65 | 288.50 | 1,396 |
| 14 Jan 26 |
291.25000 +2.60 |
291.55 | 285.70 | 286.80 | 1,573 |
| 13 Jan 26 |
288.64999 -0.75 |
293.75 | 287.80 | 291.05 | 1,155 |
| 12 Jan 26 |
289.39999 -6.05 |
293.95 | 286.25 | 293.45 | 3,400 |
| 09 Jan 26 |
295.45001 -2.45 |
300.00 | 295.45 | 299.30 | 952 |
| 08 Jan 26 |
297.89999 +7.10 |
298.30 | 291.40 | 291.85 | 1,885 |
| 07 Jan 26 |
290.79999 -8.20 |
299.30 | 290.50 | 299.25 | 1,333 |
| 06 Jan 26 |
299.00000 +9.05 |
300.85 | 291.35 | 292.05 | 2,073 |
| 05 Jan 26 |
289.95001 +1.15 |
290.45 | 286.05 | 287.05 | 1,466 |
| 02 Jan 26 |
288.79999 +8.30 |
288.95 | 279.45 | 281.80 | 1,325 |
| 30 Dec 25 |
280.50000 +0.30 |
281.05 | 279.00 | 280.15 | 2,655 |
| 29 Dec 25 |
280.20001 +3.35 |
283.25 | 279.80 | 281.10 | 2,170 |
| 23 Dec 25 |
276.85001 -0.75 |
278.10 | 275.20 | 275.40 | 1,683 |
| 22 Dec 25 |
277.60001 -6.85 |
279.85 | 274.50 | 278.10 | 1,505 |
| 19 Dec 25 |
284.45001 +3.60 |
285.15 | 279.65 | 279.65 | 1,682 |
| 18 Dec 25 |
280.85001 -3.40 |
281.15 | 279.00 | 279.75 | 931 |
| 17 Dec 25 |
284.25000 -2.00 |
285.65 | 284.00 | 285.05 | 400 |
| 16 Dec 25 |
286.25000 -2.40 |
289.20 | 285.00 | 286.40 | 1,249 |
| 15 Dec 25 |
288.64999 -2.75 |
293.00 | 286.60 | 291.60 | 1,213 |
| 12 Dec 25 |
291.39999 +5.20 |
293.30 | 287.25 | 287.55 | 989 |
| 11 Dec 25 |
286.20001 +7.60 |
286.20 | 277.40 | 277.40 | 2,355 |
| 10 Dec 25 |
278.60001 -0.85 |
278.75 | 275.00 | 278.30 | 1,844 |
| 09 Dec 25 |
279.45001 -0.30 |
279.50 | 277.40 | 277.80 | 1,632 |
| 08 Dec 25 |
279.75000 -4.65 |
283.20 | 278.40 | 282.55 | 1,509 |
| 05 Dec 25 |
284.39999 -2.00 |
287.50 | 284.10 | 287.10 | 1,579 |
| 04 Dec 25 |
286.39999 -1.30 |
292.05 | 286.35 | 292.00 | 973 |
| 03 Dec 25 |
287.70001 +6.20 |
287.70 | 278.35 | 279.30 | 1,616 |
| 02 Dec 25 |
281.50000 +1.35 |
282.20 | 277.35 | 278.45 | 1,495 |
| 01 Dec 25 |
280.14999 -6.00 |
283.10 | 280.05 | 282.15 | 835 |
| 28 Nov 25 |
286.14999 +1.25 |
287.50 | 284.25 | 284.90 | 784 |
| 27 Nov 25 |
284.89999 -0.05 |
286.55 | 284.00 | 285.05 | 953 |
| 26 Nov 25 |
284.95001 +3.90 |
288.65 | 281.05 | 282.40 | 2,907 |
| 25 Nov 25 |
281.04999 +2.95 |
282.55 | 276.55 | 277.25 | 1,534 |
| 24 Nov 25 |
278.10001 -0.20 |
285.00 | 276.00 | 278.45 | 3,599 |
| 21 Nov 25 |
278.29999 +7.30 |
278.30 | 268.00 | 268.40 | 6,747 |
| 20 Nov 25 |
271.00000 +5.15 |
272.40 | 268.90 | 269.40 | 4,077 |
| 19 Nov 25 |
265.85001 -3.00 |
271.95 | 264.35 | 270.20 | 3,415 |
| 18 Nov 25 |
268.85001 -13.15 |
276.30 | 266.45 | 274.45 | 3,723 |
| 17 Nov 25 |
282.00000 +4.05 |
282.00 | 276.00 | 276.80 | 1,373 |
| 14 Nov 25 |
277.95001 -10.00 |
285.00 | 276.40 | 285.00 | 3,576 |
| 13 Nov 25 |
287.95001 -3.35 |
294.65 | 286.00 | 293.15 | 2,705 |
| 12 Nov 25 |
291.29999 +15.00 |
295.00 | 283.30 | 283.55 | 1,616 |
| 11 Nov 25 |
276.29999 +0.05 |
279.50 | 276.30 | 278.75 | 1,857 |
| 10 Nov 25 |
276.25000 +2.50 |
280.15 | 274.50 | 278.45 | 4,475 |
| 07 Nov 25 |
273.75000 -7.95 |
277.40 | 272.85 | 276.95 | 4,315 |
| 06 Nov 25 |
281.70001 -1.80 |
288.00 | 280.95 | 285.10 | 1,372 |
| 05 Nov 25 |
283.50000 -6.60 |
287.95 | 282.85 | 286.25 | 2,120 |
| 04 Nov 25 |
290.10001 +2.00 |
292.45 | 284.10 | 284.70 | 5,265 |
| 03 Nov 25 |
288.10001 -7.85 |
297.20 | 284.05 | 296.20 | 11,564 |
| 31 Oct 25 |
295.95001 -2.50 |
299.90 | 295.55 | 297.90 | 3,828 |
| 30 Oct 25 |
298.45001 -9.40 |
306.25 | 297.50 | 305.50 | 9,386 |
| 29 Oct 25 |
307.85001 -11.15 |
316.45 | 307.70 | 316.45 | 12,230 |
| 28 Oct 25 |
319.00000 +6.75 |
331.35 | 308.80 | 315.70 | 12,910 |
| 27 Oct 25 |
312.25000 -0.55 |
314.50 | 311.00 | 313.45 | 3,981 |
| 24 Oct 25 |
312.79999 +4.20 |
313.85 | 309.60 | 311.95 | 2,790 |
| 23 Oct 25 |
308.60001 -1.75 |
308.95 | 305.30 | 307.50 | 4,136 |
| 22 Oct 25 |
310.35001 -6.75 |
316.00 | 308.95 | 314.90 | 1,848 |
| 21 Oct 25 |
317.10001 +5.65 |
320.85 | 311.85 | 312.70 | 8,394 |
| 20 Oct 25 |
311.45001 +8.10 |
311.45 | 305.80 | 306.45 | 2,714 |
| 17 Oct 25 |
303.35001 -4.50 |
305.20 | 293.50 | 300.05 | 16,895 |
| 16 Oct 25 |
307.85001 -4.15 |
311.30 | 307.35 | 311.30 | 2,630 |
| 15 Oct 25 |
312.00000 +1.55 |
313.00 | 307.50 | 310.90 | 3,330 |
| 14 Oct 25 |
310.45001 +0.70 |
310.70 | 305.85 | 308.40 | 4,305 |
| 13 Oct 25 |
309.75000 +3.40 |
310.25 | 303.05 | 305.95 | 8,386 |
| 10 Oct 25 |
306.35001 -16.65 |
320.90 | 306.35 | 316.80 | 5,260 |
| 09 Oct 25 |
323.00000 +1.75 |
323.55 | 319.25 | 319.25 | 2,973 |
| 08 Oct 25 |
321.25000 +10.40 |
322.60 | 312.95 | 312.95 | 5,266 |
| 07 Oct 25 |
310.85001 +3.20 |
310.85 | 307.30 | 308.40 | 2,201 |
| 06 Oct 25 |
307.64999 -0.95 |
311.60 | 306.00 | 308.55 | 4,200 |
| 03 Oct 25 |
308.60001 +10.00 |
312.60 | 302.50 | 303.05 | 3,691 |
| 02 Oct 25 |
298.60001 +1.15 |
300.00 | 293.85 | 297.10 | 2,785 |
| 01 Oct 25 |
297.45001 +3.60 |
297.45 | 291.00 | 291.60 | 4,934 |
| 30 Sep 25 |
293.85001 +0.70 |
297.25 | 292.00 | 293.80 | 1,978 |
| 29 Sep 25 |
293.14999 +0.30 |
295.00 | 291.45 | 294.70 | 1,628 |
| 26 Sep 25 |
292.85001 -4.50 |
298.30 | 292.30 | 294.40 | 2,749 |
| 25 Sep 25 |
297.35001 -0.80 |
299.95 | 294.55 | 299.75 | 2,488 |
| 24 Sep 25 |
298.14999 -0.20 |
301.60 | 295.00 | 296.95 | 3,028 |
| 23 Sep 25 |
298.35001 +8.90 |
298.35 | 287.50 | 289.50 | 4,235 |
| 22 Sep 25 |
289.45001 +0.85 |
290.85 | 281.50 | 287.90 | 4,687 |
| 19 Sep 25 |
288.60001 -1.50 |
288.60 | 284.05 | 285.40 | 4,313 |
| 18 Sep 25 |
290.10001 +2.40 |
292.95 | 289.30 | 290.30 | 3,176 |
| 17 Sep 25 |
287.70001 -0.60 |
288.55 | 282.20 | 286.25 | 7,619 |
| 16 Sep 25 |
288.29999 -8.30 |
296.30 | 285.75 | 295.10 | 4,230 |
| 15 Sep 25 |
296.60001 -8.25 |
304.00 | 290.80 | 301.45 | 5,183 |
| 12 Sep 25 |
304.85001 -0.60 |
308.90 | 301.25 | 302.50 | 8,876 |
| 11 Sep 25 |
305.45001 +11.55 |
305.95 | 294.50 | 295.95 | 4,575 |
| 10 Sep 25 |
293.89999 +2.45 |
299.75 | 291.60 | 297.05 | 11,137 |
| 09 Sep 25 |
291.45001 +19.05 |
291.45 | 272.00 | 272.85 | 9,637 |
| 08 Sep 25 |
272.39999 +4.30 |
275.80 | 268.00 | 269.75 | 6,803 |
| 05 Sep 25 |
268.10001 +2.20 |
269.10 | 263.55 | 265.25 | 4,248 |
| 04 Sep 25 |
265.89999 +4.30 |
265.90 | 261.40 | 263.65 | 3,311 |
| 03 Sep 25 |
261.60001 -4.30 |
266.10 | 260.35 | 266.00 | 3,669 |
| 02 Sep 25 |
265.89999 +0.30 |
268.00 | 263.75 | 265.55 | 2,981 |
| 01 Sep 25 |
265.60001 +7.00 |
267.00 | 264.70 | 266.00 | 3,416 |
| 29 Aug 25 |
258.60001 +1.15 |
262.40 | 257.50 | 259.30 | 2,991 |
| 28 Aug 25 |
257.45001 -4.40 |
262.15 | 256.95 | 261.45 | 3,848 |
| 27 Aug 25 |
261.85001 -0.35 |
263.85 | 257.60 | 258.60 | 5,199 |
| 26 Aug 25 |
262.20001 +0.90 |
264.20 | 260.20 | 261.15 | 5,371 |
| 25 Aug 25 |
261.29999 -1.75 |
264.20 | 261.00 | 263.00 | 3,344 |
| 22 Aug 25 |
263.04999 -0.40 |
266.70 | 261.00 | 261.55 | 7,657 |
| 21 Aug 25 |
263.45001 +7.75 |
263.45 | 256.45 | 258.95 | 7,269 |
| 20 Aug 25 |
255.70000 -3.35 |
261.90 | 254.90 | 257.60 | 6,035 |
| 19 Aug 25 |
259.04999 -9.95 |
266.00 | 258.15 | 264.10 | 22,681 |
| 18 Aug 25 |
269.00000 +6.00 |
271.10 | 262.10 | 263.15 | 25,388 |
| 15 Aug 25 |
263.00000 +29.80 |
263.60 | 252.75 | 262.80 | 39,703 |
| 14 Aug 25 |
233.20000 +2.90 |
236.35 | 229.50 | 234.55 | 10,741 |
| 13 Aug 25 |
230.30000 +7.00 |
232.10 | 224.45 | 225.85 | 6,264 |
| 12 Aug 25 |
223.30000 +3.60 |
225.20 | 217.95 | 218.60 | 4,141 |
| 11 Aug 25 |
219.70000 +7.55 |
222.85 | 216.05 | 216.60 | 5,885 |
| 08 Aug 25 |
212.14999 +4.45 |
213.65 | 209.85 | 209.90 | 2,311 |
| 07 Aug 25 |
207.70000 -4.35 |
212.45 | 206.30 | 210.90 | 2,881 |
| 06 Aug 25 |
212.05000 -0.65 |
220.90 | 211.75 | 218.40 | 8,222 |
| 05 Aug 25 |
212.70000 +3.60 |
215.00 | 208.00 | 209.45 | 2,722 |
| 04 Aug 25 |
209.10001 -0.95 |
211.80 | 204.50 | 206.80 | 8,106 |
| 01 Aug 25 |
210.05000 -11.40 |
220.40 | 208.00 | 218.05 | 8,013 |
| 31 Jul 25 |
221.45000 -4.15 |
231.30 | 220.50 | 230.70 | 5,652 |
| 30 Jul 25 |
225.60001 -6.40 |
230.75 | 225.40 | 226.95 | 6,281 |
| 29 Jul 25 |
232.00000 -11.75 |
249.00 | 226.60 | 246.35 | 12,677 |
| 28 Jul 25 |
243.75000 +0.30 |
244.55 | 241.80 | 242.40 | 4,179 |
| 25 Jul 25 |
243.45000 +3.70 |
243.45 | 233.40 | 239.30 | 4,850 |
| 24 Jul 25 |
239.75000 -5.40 |
248.75 | 237.00 | 247.90 | 3,662 |
| 23 Jul 25 |
245.14999 +1.45 |
245.75 | 243.40 | 243.75 | 1,998 |
| 22 Jul 25 |
243.70000 +0.70 |
245.20 | 241.05 | 242.30 | 2,063 |
| 21 Jul 25 |
243.00000 -0.70 |
245.25 | 242.00 | 243.80 | 5,069 |
| 18 Jul 25 |
243.70000 -6.40 |
248.00 | 242.25 | 247.70 | 2,832 |
| 17 Jul 25 |
250.10001 +0.10 |
253.70 | 245.60 | 253.20 | 2,334 |
| 16 Jul 25 |
250.00000 -3.60 |
254.65 | 249.80 | 251.10 | 1,743 |
| 15 Jul 25 |
253.60001 -3.40 |
257.70 | 251.65 | 256.90 | 1,988 |
| 14 Jul 25 |
257.00000 +0.20 |
260.00 | 256.30 | 259.35 | 913 |
| 11 Jul 25 |
256.79999 -2.70 |
259.05 | 255.00 | 259.05 | 1,095 |
| 10 Jul 25 |
259.50000 +3.40 |
260.95 | 253.80 | 257.55 | 1,817 |
| 09 Jul 25 |
256.10001 -5.75 |
263.00 | 256.00 | 262.25 | 3,229 |
| 08 Jul 25 |
261.85001 +2.30 |
262.95 | 258.90 | 259.60 | 832 |
| 07 Jul 25 |
259.54999 -2.50 |
263.80 | 258.00 | 263.25 | 1,805 |
| 04 Jul 25 |
262.04999 -1.60 |
264.00 | 260.75 | 262.95 | 922 |
| 03 Jul 25 |
263.64999 -5.95 |
265.40 | 261.90 | 263.00 | 8,554 |
| 02 Jul 25 |
269.60001 -6.15 |
275.00 | 267.00 | 274.45 | 3,855 |
| 01 Jul 25 |
275.75000 +11.20 |
276.45 | 262.60 | 264.90 | 2,241 |
| 30 Jun 25 |
264.54999 +3.15 |
265.40 | 261.95 | 265.40 | 2,124 |
| 27 Jun 25 |
261.39999 +0.40 |
261.50 | 257.95 | 259.30 | 1,553 |
| 26 Jun 25 |
261.00000 +1.45 |
261.20 | 257.75 | 259.00 | 880 |
| 25 Jun 25 |
259.54999 -0.60 |
263.55 | 258.50 | 262.65 | 1,115 |
| 24 Jun 25 |
260.14999 +1.40 |
262.00 | 258.65 | 261.15 | 1,392 |
| 23 Jun 25 |
258.75000 -4.65 |
263.35 | 257.35 | 262.30 | 1,037 |
| 20 Jun 25 |
263.39999 -3.35 |
269.25 | 263.15 | 268.50 | 2,713 |
| 19 Jun 25 |
266.75000 -2.30 |
270.65 | 265.05 | 266.95 | 3,612 |
| 18 Jun 25 |
269.04999 +2.20 |
270.00 | 266.50 | 266.65 | 2,116 |
| 17 Jun 25 |
266.85001 +2.15 |
268.75 | 264.50 | 265.05 | 1,734 |
| 16 Jun 25 |
264.70001 -8.70 |
272.40 | 264.45 | 272.40 | 1,700 |
| 13 Jun 25 |
273.39999 +2.65 |
276.00 | 271.40 | 272.45 | 3,173 |
| 12 Jun 25 |
270.75000 +3.00 |
271.05 | 266.65 | 270.15 | 2,171 |
| 11 Jun 25 |
267.75000 +3.10 |
270.50 | 263.55 | 267.10 | 4,223 |
| 10 Jun 25 |
264.64999 +0.15 |
267.60 | 263.75 | 265.90 | 4,305 |
| 09 Jun 25 |
264.50000 +0.90 |
269.25 | 264.20 | 266.00 | 2,397 |
| 06 Jun 25 |
263.60001 +1.70 |
264.70 | 257.50 | 258.45 | 9,126 |
| 05 Jun 25 |
261.89999 -2.55 |
265.00 | 260.20 | 264.15 | 3,589 |
| 04 Jun 25 |
264.45001 -1.30 |
269.60 | 264.10 | 265.20 | 2,416 |
| 03 Jun 25 |
265.75000 +0.55 |
268.40 | 263.95 | 267.15 | 3,258 |
| 02 Jun 25 |
265.20001 -1.70 |
273.80 | 265.20 | 266.65 | 3,617 |
| 30 May 25 |
266.89999 +4.55 |
269.55 | 261.90 | 262.35 | 1,454 |
| 29 May 25 |
262.35001 -5.05 |
268.00 | 261.45 | 267.30 | 2,281 |
| 28 May 25 |
267.39999 +7.95 |
268.05 | 258.40 | 261.20 | 6,988 |
| 27 May 25 |
259.45001 -6.05 |
267.30 | 254.70 | 263.05 | 3,849 |
| 26 May 25 |
265.50000 +5.05 |
265.55 | 261.00 | 262.00 | 6,495 |
| 23 May 25 |
260.45001 -5.15 |
266.15 | 260.00 | 262.95 | 5,449 |
| 22 May 25 |
265.60001 -6.40 |
270.60 | 257.75 | 258.85 | 13,143 |
| 21 May 25 |
272.00000 -12.60 |
279.50 | 259.40 | 278.50 | 28,557 |
| 20 May 25 |
284.60001 +11.10 |
290.15 | 278.60 | 288.25 | 16,954 |
| 19 May 25 |
273.50000 +25.50 |
274.35 | 260.10 | 262.90 | 43,823 |
| 16 May 25 |
248.00000 +13.10 |
255.25 | 243.50 | 249.10 | 22,411 |
| 15 May 25 |
234.89999 -45.15 |
263.55 | 223.50 | 256.60 | 34,636 |
| 14 May 25 |
280.04999 -5.50 |
290.20 | 279.40 | 286.10 | 29,622 |
| 13 May 25 |
285.54999 -56.15 |
342.85 | 284.00 | 341.90 | 23,786 |
| 12 May 25 |
341.70001 +2.75 |
349.90 | 340.25 | 349.90 | 4,795 |
| 09 May 25 |
338.95001 -5.70 |
344.25 | 338.15 | 344.25 | 1,575 |
| 08 May 25 |
344.64999 +0.75 |
349.80 | 343.70 | 349.35 | 1,083 |
| 07 May 25 |
343.89999 -7.90 |
349.15 | 343.55 | 349.00 | 1,492 |
| 06 May 25 |
351.79999 -6.25 |
358.00 | 351.35 | 357.80 | 954 |
| 05 May 25 |
358.04999 +6.70 |
358.65 | 351.20 | 354.00 | 914 |
| 02 May 25 |
351.35001 -9.70 |
357.50 | 346.50 | 357.00 | 2,071 |
| 30 Apr 25 |
361.04999 -1.05 |
362.45 | 353.20 | 361.00 | 1,292 |
| 29 Apr 25 |
362.10001 -4.00 |
371.10 | 362.10 | 369.50 | 1,014 |
| 28 Apr 25 |
366.10001 +2.85 |
372.20 | 366.10 | 371.15 | 1,399 |
| 25 Apr 25 |
363.25000 -11.65 |
376.95 | 362.55 | 375.35 | 1,982 |
| 24 Apr 25 |
374.89999 -6.60 |
378.05 | 371.90 | 378.05 | 2,693 |
| 23 Apr 25 |
381.50000 +9.50 |
386.30 | 372.45 | 378.50 | 2,639 |
| 22 Apr 25 |
372.00000 -27.35 |
375.80 | 365.90 | 372.50 | 4,495 |
| 17 Apr 25 |
399.35001 -122.25 |
521.60 | 394.70 | 520.80 | 12,760 |
| 16 Apr 25 |
521.59998 +4.70 |
523.20 | 510.50 | 511.30 | 1,101 |
| 15 Apr 25 |
516.90002 +2.40 |
523.60 | 515.40 | 521.20 | 1,283 |
| 14 Apr 25 |
514.50000 -9.50 |
530.50 | 514.50 | 528.50 | 1,905 |
| 11 Apr 25 |
524.00000 -4.40 |
529.10 | 515.80 | 528.20 | 2,038 |
| 10 Apr 25 |
528.40002 +20.50 |
537.00 | 518.90 | 524.90 | 1,920 |
| 09 Apr 25 |
507.89999 -7.10 |
516.00 | 490.05 | 496.65 | 2,602 |
| 08 Apr 25 |
515.00000 +40.40 |
531.30 | 503.50 | 506.00 | 4,239 |
| 07 Apr 25 |
474.60001 -20.45 |
478.60 | 450.10 | 450.10 | 6,440 |
| 04 Apr 25 |
495.04999 +4.15 |
500.20 | 484.15 | 487.05 | 2,797 |
| 03 Apr 25 |
490.89999 +9.55 |
490.90 | 469.25 | 472.45 | 2,334 |
| 02 Apr 25 |
481.35001 -5.70 |
485.95 | 478.75 | 485.95 | 996 |
| 01 Apr 25 |
487.04999 +1.70 |
488.30 | 484.10 | 485.15 | 872 |
| 31 Mar 25 |
485.35001 +7.35 |
487.10 | 475.45 | 475.75 | 953 |
| 28 Mar 25 |
478.00000 +1.45 |
480.95 | 477.50 | 477.50 | 4,912 |
| 27 Mar 25 |
476.54999 -2.90 |
483.20 | 476.05 | 481.00 | 702 |
| 26 Mar 25 |
479.45001 +4.05 |
483.45 | 475.15 | 475.25 | 1,116 |
| 25 Mar 25 |
475.39999 -1.30 |
478.10 | 475.00 | 476.30 | 533 |
| 24 Mar 25 |
476.70001 -1.20 |
479.70 | 473.30 | 479.70 | 2,810 |
| 21 Mar 25 |
477.89999 +6.35 |
478.65 | 467.50 | 470.65 | 6,473 |
| 20 Mar 25 |
471.54999 +9.40 |
472.25 | 464.45 | 465.45 | 7,938 |
| 19 Mar 25 |
462.14999 +2.95 |
465.00 | 460.50 | 461.95 | 8,695 |
| 18 Mar 25 |
459.20001 +3.25 |
463.30 | 455.00 | 455.00 | 20,819 |
| 17 Mar 25 |
455.95001 +7.80 |
456.15 | 445.40 | 450.00 | 467 |
| 14 Mar 25 |
448.14999 +5.35 |
449.20 | 440.65 | 443.75 | 361 |
| 13 Mar 25 |
442.79999 +0.95 |
446.30 | 439.00 | 441.55 | 755 |
| 12 Mar 25 |
441.85001 +0.95 |
446.30 | 439.05 | 444.75 | 445 |
| 11 Mar 25 |
440.89999 -12.40 |
443.80 | 436.25 | 440.05 | 999 |
| 10 Mar 25 |
453.29999 -0.75 |
457.95 | 449.20 | 453.65 | 593 |
| 07 Mar 25 |
454.04999 +9.75 |
457.75 | 444.55 | 449.90 | 175 |
| 06 Mar 25 |
444.29999 +4.15 |
445.00 | 436.00 | 445.00 | 585 |
| 05 Mar 25 |
440.14999 -12.25 |
447.85 | 439.00 | 447.85 | 246 |
| 04 Mar 25 |
452.39999 +3.75 |
453.45 | 440.20 | 441.55 | 917 |
| 03 Mar 25 |
448.64999 -6.20 |
460.10 | 447.75 | 460.10 | 780 |
| 28 Feb 25 |
454.85001 -0.50 |
456.55 | 448.90 | 449.60 | 717 |
| 27 Feb 25 |
455.35001 +12.45 |
456.20 | 443.00 | 443.00 | 540 |
| 26 Feb 25 |
442.89999 -1.80 |
450.40 | 442.45 | 445.00 | 406 |
| 25 Feb 25 |
444.70001 +2.55 |
446.00 | 437.35 | 440.10 | 735 |
| 24 Feb 25 |
442.14999 +4.25 |
448.40 | 439.10 | 445.40 | 1,687 |
| 21 Feb 25 |
437.89999 -44.30 |
481.40 | 417.90 | 480.35 | 4,424 |
| 20 Feb 25 |
482.20001 -1.75 |
490.25 | 481.30 | 488.00 | 209 |
| 19 Feb 25 |
483.95001 -0.80 |
485.75 | 478.30 | 481.35 | 577 |
| 18 Feb 25 |
484.75000 -13.75 |
498.55 | 484.70 | 497.60 | 355 |
| 17 Feb 25 |
498.50000 -6.20 |
504.80 | 494.00 | 499.90 | 482 |
| 14 Feb 25 |
504.70001 -2.20 |
508.20 | 503.10 | 507.00 | 302 |
| 13 Feb 25 |
506.89999 -3.40 |
510.00 | 505.60 | 508.30 | 154 |
| 12 Feb 25 |
510.29999 -6.50 |
522.50 | 510.30 | 511.50 | 636 |
| 11 Feb 25 |
516.79999 +4.70 |
522.10 | 513.80 | 517.10 | 170 |
| 10 Feb 25 |
512.09998 -0.40 |
513.60 | 508.50 | 513.60 | 136 |
| 07 Feb 25 |
512.50000 +1.90 |
512.60 | 507.60 | 509.80 | 160 |
| 06 Feb 25 |
510.60001 +1.40 |
521.40 | 510.40 | 518.90 | 333 |
| 05 Feb 25 |
509.20001 -18.30 |
521.80 | 502.30 | 520.90 | 1,074 |
| 04 Feb 25 |
527.50000 -6.30 |
534.40 | 524.60 | 530.90 | 164 |
| 03 Feb 25 |
533.79999 +10.00 |
536.20 | 521.30 | 524.70 | 1,340 |
| 31 Jan 25 |
523.79999 +5.70 |
528.30 | 523.80 | 526.50 | 131 |
| 30 Jan 25 |
518.09998 +0.10 |
518.90 | 513.40 | 517.20 | 243 |
| 29 Jan 25 |
518.00000 +1.90 |
522.00 | 517.10 | 520.30 | 141 |
| 28 Jan 25 |
516.09998 -2.20 |
521.70 | 516.10 | 520.30 | 187 |
| 27 Jan 25 |
518.29999 +13.40 |
521.70 | 504.90 | 505.50 | 633 |
| 24 Jan 25 |
504.89999 -2.00 |
507.00 | 500.80 | 507.00 | 653 |
| 23 Jan 25 |
506.89999 +7.10 |
510.60 | 492.50 | 499.85 | 2,267 |
| 22 Jan 25 |
499.79999 -0.80 |
503.80 | 496.60 | 501.80 | 316 |
| 21 Jan 25 |
500.60001 +15.55 |
502.30 | 493.25 | 496.10 | 302 |
| 20 Jan 25 |
485.04999 -18.85 |
497.90 | 485.05 | 497.90 | 285 |
| 17 Jan 25 |
503.89999 -0.10 |
506.00 | 490.00 | 496.05 | 425 |
| 16 Jan 25 |
504.00000 -23.00 |
537.10 | 500.20 | 530.30 | 3,633 |
| 15 Jan 25 |
527.00000 +3.60 |
528.30 | 516.00 | 527.50 | 177 |
| 14 Jan 25 |
523.40002 -8.40 |
529.70 | 522.90 | 529.70 | 291 |
| 13 Jan 25 |
531.79999 +13.60 |
535.00 | 520.40 | 520.80 | 1,399 |
| 10 Jan 25 |
518.20001 +6.70 |
521.50 | 510.30 | 511.70 | 1,319 |
| 09 Jan 25 |
511.50000 +6.60 |
512.00 | 507.60 | 510.00 | 333 |
| 08 Jan 25 |
504.89999 +9.50 |
506.60 | 495.40 | 500.60 | 231 |
| 07 Jan 25 |
495.39999 -2.50 |
499.50 | 491.85 | 493.95 | 295 |
| 06 Jan 25 |
497.89999 -1.75 |
500.00 | 492.75 | 500.00 | 446 |
| 03 Jan 25 |
499.64999 +6.05 |
500.30 | 489.25 | 491.60 | 320 |
| 02 Jan 25 |
493.60001 +8.25 |
495.05 | 489.80 | 493.40 | 627 |
| 30 Dec 24 |
485.35001 -4.00 |
495.25 | 485.35 | 492.55 | 149 |
| 27 Dec 24 |
489.35001 +3.40 |
494.25 | 488.20 | 488.70 | 105 |
| 23 Dec 24 |
485.95001 +7.25 |
491.95 | 480.25 | 484.45 | 509 |
| 20 Dec 24 |
478.70001 +7.65 |
478.70 | 467.75 | 471.25 | 433 |
| 19 Dec 24 |
471.04999 -4.55 |
485.20 | 471.05 | 484.15 | 361 |
| 18 Dec 24 |
475.60001 +20.05 |
479.30 | 463.55 | 464.30 | 1,207 |
| 17 Dec 24 |
455.54999 -32.45 |
475.00 | 453.70 | 471.00 | 1,354 |
| 16 Dec 24 |
488.00000 -10.00 |
500.40 | 488.00 | 498.00 | 386 |
| 13 Dec 24 |
498.00000 -6.80 |
500.30 | 488.05 | 494.85 | 789 |
| 12 Dec 24 |
504.79999 -7.80 |
509.30 | 503.10 | 509.30 | 842 |
| 11 Dec 24 |
512.59998 -21.90 |
539.90 | 509.80 | 536.90 | 906 |
| 10 Dec 24 |
534.50000 +12.90 |
534.50 | 530.30 | 531.10 | 526 |
| 09 Dec 24 |
521.59998 +0.90 |
525.40 | 518.00 | 525.40 | 1,432 |
| 06 Dec 24 |
520.70001 -37.10 |
554.20 | 520.70 | 548.00 | 2,714 |
| 05 Dec 24 |
557.79999 -25.60 |
581.90 | 557.80 | 581.90 | 469 |
| 04 Dec 24 |
583.40002 +4.40 |
592.20 | 562.00 | 575.40 | 397 |
| 03 Dec 24 |
579.00000 +0.20 |
582.00 | 577.30 | 582.00 | 6 |
| 02 Dec 24 |
578.79999 -2.80 |
584.20 | 575.10 | 584.20 | 91 |
| 29 Nov 24 |
581.59998 +1.70 |
581.60 | 575.50 | 577.10 | 136 |
| 28 Nov 24 |
579.90002 -1.40 |
580.20 | 575.00 | 575.10 | 57 |
| 27 Nov 24 |
581.29999 +5.00 |
583.00 | 576.30 | 577.10 | 107 |
| 26 Nov 24 |
576.29999 +0.90 |
581.00 | 572.40 | 580.00 | 78 |
| 25 Nov 24 |
575.40002 +4.30 |
578.80 | 566.80 | 570.70 | 366 |
| 22 Nov 24 |
571.09998 -2.00 |
577.20 | 568.80 | 571.40 | 133 |
| 21 Nov 24 |
573.09998 +10.10 |
573.70 | 570.20 | 570.40 | 213 |
| 20 Nov 24 |
563.00000 +13.20 |
567.30 | 549.50 | 549.50 | 387 |
| 19 Nov 24 |
549.79999 -10.80 |
558.40 | 549.50 | 558.40 | 135 |
| 18 Nov 24 |
560.59998 -1.20 |
561.80 | 554.90 | 559.80 | 242 |
| 15 Nov 24 |
561.79999 -4.90 |
567.50 | 557.90 | 561.50 | 254 |
| 14 Nov 24 |
566.70001 -10.00 |
577.40 | 566.70 | 575.40 | 128 |
| 13 Nov 24 |
576.70001 -4.50 |
579.20 | 573.30 | 579.20 | 34 |
| 12 Nov 24 |
581.20001 -8.70 |
589.60 | 579.60 | 585.90 | 466 |
| 11 Nov 24 |
589.90002 +14.20 |
590.70 | 575.70 | 575.70 | 380 |
| 08 Nov 24 |
575.70001 +17.10 |
576.10 | 560.10 | 561.00 | 265 |
| 07 Nov 24 |
558.59998 +4.70 |
558.60 | 552.90 | 557.90 | 150 |
| 06 Nov 24 |
553.90002 +36.90 |
576.60 | 540.40 | 540.40 | 2,926 |
| 05 Nov 24 |
517.00000 +5.80 |
518.80 | 510.30 | 511.00 | 160 |
| 04 Nov 24 |
511.20001 -13.80 |
523.50 | 510.30 | 523.50 | 268 |
| 01 Nov 24 |
525.00000 +2.90 |
525.00 | 518.60 | 518.70 | 104 |
| 31 Oct 24 |
522.09998 +1.10 |
523.60 | 518.50 | 518.50 | 71 |
| 30 Oct 24 |
521.00000 +0.70 |
524.00 | 518.00 | 518.00 | 282 |
| 29 Oct 24 |
520.29999 -1.40 |
523.80 | 520.30 | 522.10 | 25 |
| 28 Oct 24 |
521.70001 -3.80 |
524.20 | 520.40 | 522.60 | 36 |
| 25 Oct 24 |
525.50000 +0.60 |
526.80 | 518.00 | 519.00 | 93 |
| 24 Oct 24 |
524.90002 -1.20 |
527.80 | 519.80 | 523.30 | 185 |
| 23 Oct 24 |
526.09998 -0.40 |
532.50 | 525.60 | 528.90 | 185 |
| 22 Oct 24 |
526.50000 -5.10 |
530.10 | 524.50 | 529.90 | 189 |
| 21 Oct 24 |
531.59998 +13.00 |
533.00 | 525.10 | 525.60 | 137 |
| 18 Oct 24 |
518.59998 -1.80 |
525.40 | 518.40 | 521.70 | 180 |
| 17 Oct 24 |
520.40002 -5.10 |
528.60 | 515.00 | 524.90 | 986 |
| 16 Oct 24 |
525.50000 +7.30 |
528.70 | 511.00 | 516.60 | 1,009 |
| 15 Oct 24 |
518.20001 -37.10 |
559.70 | 496.00 | 554.90 | 3,168 |
| 14 Oct 24 |
555.29999 +7.70 |
555.30 | 547.20 | 548.30 | 220 |
| 11 Oct 24 |
547.59998 +3.50 |
548.60 | 543.00 | 544.80 | 167 |
| 10 Oct 24 |
544.09998 +8.10 |
546.20 | 538.80 | 541.00 | 122 |
| 09 Oct 24 |
536.00000 +3.40 |
536.00 | 529.60 | 531.10 | 96 |
| 08 Oct 24 |
532.59998 -4.40 |
534.10 | 530.70 | 532.50 | 134 |
| 07 Oct 24 |
537.00000 -2.50 |
540.20 | 535.70 | 540.20 | 77 |
| 04 Oct 24 |
539.50000 +4.30 |
539.50 | 536.00 | 536.20 | 201 |
| 03 Oct 24 |
535.20001 -0.40 |
538.10 | 530.40 | 537.30 | 124 |
| 02 Oct 24 |
535.59998 +4.10 |
543.10 | 517.40 | 528.00 | 1,785 |
| 01 Oct 24 |
531.50000 +8.60 |
531.50 | 525.40 | 525.40 | 151 |
| 30 Sep 24 |
522.90002 -0.60 |
523.90 | 519.30 | 520.50 | 493 |
| 27 Sep 24 |
523.50000 +9.90 |
523.70 | 515.00 | 515.60 | 301 |
| 26 Sep 24 |
513.59998 -4.00 |
518.00 | 513.60 | 517.20 | 257 |
| 25 Sep 24 |
517.59998 +3.00 |
517.90 | 515.00 | 516.90 | 59 |
| 24 Sep 24 |
514.59998 -2.40 |
516.70 | 508.00 | 515.70 | 233 |
| 23 Sep 24 |
517.00000 +2.20 |
520.30 | 515.00 | 515.30 | 121 |
| 20 Sep 24 |
514.79999 -2.10 |
520.00 | 513.20 | 515.60 | 325 |
| 19 Sep 24 |
516.90002 -5.60 |
527.10 | 516.80 | 527.10 | 659 |
| 18 Sep 24 |
522.50000 -1.90 |
522.50 | 516.40 | 520.90 | 101 |
| 17 Sep 24 |
524.40002 -7.10 |
533.10 | 522.80 | 533.10 | 151 |
| 16 Sep 24 |
531.50000 +1.20 |
538.10 | 531.50 | 535.00 | 105 |
| 13 Sep 24 |
530.29999 -1.00 |
537.50 | 530.30 | 535.00 | 21 |
| 12 Sep 24 |
531.29999 +1.30 |
539.60 | 529.20 | 538.80 | 138 |
| 11 Sep 24 |
530.00000 -16.30 |
538.30 | 527.20 | 537.70 | 121 |
| 10 Sep 24 |
546.29999 +8.20 |
546.60 | 535.70 | 539.90 | 1,408 |
| 09 Sep 24 |
538.09998 +0.80 |
540.80 | 534.90 | 540.40 | 33 |
| 06 Sep 24 |
537.29999 +1.40 |
541.30 | 533.70 | 535.40 | 137 |
| 05 Sep 24 |
535.90002 -9.20 |
548.10 | 535.90 | 546.00 | 232 |
| 04 Sep 24 |
545.09998 +2.20 |
548.50 | 540.80 | 541.90 | 275 |
| 03 Sep 24 |
542.90002 +13.20 |
542.90 | 534.00 | 535.30 | 96 |
| 02 Sep 24 |
529.70001 -1.40 |
538.00 | 529.70 | 536.90 | 229 |
| 30 Aug 24 |
531.09998 -0.40 |
535.70 | 530.70 | 532.40 | 77 |
| 29 Aug 24 |
531.50000 +2.20 |
533.80 | 528.30 | 529.30 | 263 |
| 28 Aug 24 |
529.29999 +6.10 |
533.00 | 527.00 | 527.00 | 115 |
| 27 Aug 24 |
523.20001 -2.30 |
530.10 | 523.20 | 527.20 | 154 |
| 26 Aug 24 |
525.50000 +4.40 |
530.20 | 521.60 | 521.60 | 104 |
| 23 Aug 24 |
521.09998 +5.70 |
524.10 | 520.10 | 521.60 | 188 |
| 22 Aug 24 |
515.40002 -7.30 |
521.10 | 513.70 | 519.40 | 74 |
| 21 Aug 24 |
522.70001 -0.90 |
524.90 | 521.70 | 524.40 | 239 |
| 20 Aug 24 |
523.59998 -2.70 |
525.20 | 520.00 | 524.00 | 229 |
| 19 Aug 24 |
526.29999 +1.70 |
526.30 | 523.40 | 524.10 | 170 |
| 16 Aug 24 |
524.59998 -0.30 |
529.50 | 523.20 | 528.70 | 120 |
| 15 Aug 24 |
524.90002 -0.70 |
531.10 | 524.00 | 531.10 | 184 |
| 14 Aug 24 |
525.59998 +2.80 |
525.60 | 521.00 | 521.50 | 167 |
| 13 Aug 24 |
522.79999 +4.60 |
522.80 | 517.80 | 517.80 | 29 |
| 12 Aug 24 |
518.20001 +3.90 |
518.20 | 509.90 | 514.00 | 471 |
| 09 Aug 24 |
514.29999 -8.90 |
520.00 | 514.30 | 518.70 | 225 |
| 08 Aug 24 |
523.20001 +3.90 |
524.40 | 516.50 | 518.00 | 235 |
| 07 Aug 24 |
519.29999 -0.30 |
527.90 | 514.10 | 527.90 | 270 |
| 06 Aug 24 |
519.59998 -7.00 |
529.40 | 517.60 | 529.40 | 728 |
| 05 Aug 24 |
526.59998 -3.60 |
546.70 | 517.70 | 521.00 | 4,061 |
| 02 Aug 24 |
530.20001 +3.10 |
535.20 | 527.40 | 527.40 | 755 |
| 01 Aug 24 |
527.09998 -1.50 |
543.30 | 526.60 | 534.00 | 930 |
| 31 Jul 24 |
528.59998 -4.20 |
535.80 | 517.70 | 534.80 | 890 |
| 30 Jul 24 |
532.79999 +9.80 |
533.70 | 523.60 | 525.00 | 385 |
| 29 Jul 24 |
523.00000 -6.00 |
531.10 | 520.00 | 529.00 | 403 |
| 26 Jul 24 |
529.00000 +7.00 |
532.20 | 513.80 | 515.00 | 1,362 |
| 25 Jul 24 |
522.00000 +8.70 |
524.70 | 510.10 | 510.10 | 505 |
| 24 Jul 24 |
513.29999 +1.70 |
515.60 | 509.50 | 510.00 | 181 |
| 23 Jul 24 |
511.60001 -3.20 |
514.30 | 511.30 | 513.40 | 343 |
| 22 Jul 24 |
514.79999 -4.10 |
520.00 | 511.90 | 519.60 | 474 |
| 19 Jul 24 |
518.90002 +2.30 |
522.60 | 511.20 | 516.90 | 1,058 |
| 18 Jul 24 |
516.59998 -1.80 |
532.90 | 515.20 | 522.90 | 937 |
| 17 Jul 24 |
518.40002 +19.30 |
518.80 | 501.30 | 502.90 | 1,045 |
| 16 Jul 24 |
499.10001 +25.40 |
501.30 | 468.20 | 477.50 | 1,902 |
| 15 Jul 24 |
473.70001 +5.55 |
482.50 | 472.45 | 474.60 | 704 |
| 12 Jul 24 |
468.14999 +1.40 |
468.15 | 463.20 | 463.45 | 320 |
| 11 Jul 24 |
466.75000 +8.35 |
466.75 | 456.60 | 461.75 | 788 |
| 10 Jul 24 |
458.39999 +2.60 |
458.50 | 451.00 | 454.75 | 1,022 |
| 09 Jul 24 |
455.79999 +3.95 |
455.80 | 449.65 | 452.00 | 652 |
| 08 Jul 24 |
451.85001 +1.85 |
455.40 | 449.55 | 451.20 | 764 |
| 05 Jul 24 |
450.00000 -6.95 |
455.70 | 448.35 | 453.00 | 537 |
| 04 Jul 24 |
456.95001 +2.95 |
457.25 | 453.05 | 453.05 | 323 |
| 03 Jul 24 |
454.00000 -8.40 |
464.45 | 450.60 | 464.45 | 1,140 |
| 02 Jul 24 |
462.39999 -5.85 |
463.20 | 459.40 | 462.05 | 957 |
| 01 Jul 24 |
468.25000 +0.95 |
473.20 | 466.90 | 473.00 | 846 |
| 28 Jun 24 |
467.29999 +12.70 |
474.40 | 454.55 | 455.55 | 1,723 |
| 27 Jun 24 |
454.60001 +2.90 |
455.90 | 450.00 | 452.00 | 538 |
| 26 Jun 24 |
451.70001 -0.25 |
454.45 | 451.05 | 453.15 | 362 |
| 25 Jun 24 |
451.95001 -3.45 |
459.95 | 451.95 | 456.40 | 1,236 |
| 24 Jun 24 |
455.39999 +4.80 |
456.75 | 450.95 | 452.05 | 728 |
| 21 Jun 24 |
450.60001 +1.40 |
456.70 | 444.90 | 451.50 | 1,377 |
| 20 Jun 24 |
449.20001 +1.65 |
449.60 | 446.15 | 448.55 | 774 |
| 19 Jun 24 |
447.54999 -5.00 |
449.90 | 447.55 | 447.60 | 191 |
| 18 Jun 24 |
452.54999 -4.90 |
457.90 | 452.55 | 457.10 | 360 |
| 17 Jun 24 |
457.45001 -3.30 |
463.95 | 456.55 | 463.95 | 357 |
| 14 Jun 24 |
460.75000 +5.80 |
465.25 | 459.15 | 459.15 | 644 |
| 13 Jun 24 |
454.95001 +0.30 |
456.30 | 448.95 | 455.05 | 490 |
| 12 Jun 24 |
454.64999 -5.70 |
463.30 | 454.40 | 463.30 | 836 |
| 11 Jun 24 |
460.35001 +6.25 |
463.85 | 458.20 | 460.80 | 1,044 |
| 10 Jun 24 |
454.10001 -5.15 |
458.00 | 453.50 | 458.00 | 933 |
| 07 Jun 24 |
459.25000 -1.00 |
462.75 | 458.40 | 462.55 | 855 |
| 06 Jun 24 |
460.25000 -2.45 |
463.75 | 459.85 | 461.85 | 861 |
| 05 Jun 24 |
462.70001 +0.35 |
468.80 | 458.80 | 468.00 | 832 |
| 04 Jun 24 |
462.35001 +4.35 |
464.25 | 455.20 | 456.20 | 1,045 |
| 03 Jun 24 |
458.00000 +3.65 |
459.35 | 453.95 | 459.05 | 971 |
| 31 May 24 |
454.35001 +8.00 |
454.35 | 443.15 | 444.50 | 863 |
| 30 May 24 |
446.35001 +0.05 |
447.70 | 442.45 | 446.00 | 483 |
| 29 May 24 |
446.29999 -17.00 |
463.95 | 439.40 | 462.65 | 747 |
| 28 May 24 |
463.29999 -1.05 |
467.70 | 462.40 | 466.75 | 333 |
| 27 May 24 |
464.35001 -8.90 |
472.70 | 464.35 | 472.70 | 142 |
| 24 May 24 |
473.25000 -4.65 |
478.50 | 473.00 | 478.50 | 573 |
| 23 May 24 |
477.89999 -4.30 |
481.80 | 477.40 | 481.80 | 355 |
| 22 May 24 |
482.20001 +1.40 |
485.30 | 480.10 | 481.55 | 553 |
| 21 May 24 |
480.79999 +1.10 |
480.85 | 474.25 | 476.40 | 130 |
| 20 May 24 |
479.70001 -0.90 |
483.10 | 478.25 | 482.70 | 295 |
| 17 May 24 |
480.60001 -4.45 |
483.95 | 479.90 | 480.90 | 623 |
| 16 May 24 |
485.04999 +6.45 |
485.05 | 474.95 | 475.65 | 432 |
| 15 May 24 |
478.60001 +7.75 |
480.45 | 472.65 | 475.00 | 1,025 |
| 14 May 24 |
470.85001 -0.35 |
475.60 | 470.50 | 473.35 | 326 |
| 13 May 24 |
471.20001 -2.25 |
476.15 | 471.20 | 474.25 | 414 |
| 10 May 24 |
473.45001 +6.25 |
473.85 | 469.65 | 470.05 | 506 |
| 09 May 24 |
467.20001 +0.90 |
469.00 | 465.90 | 467.50 | 154 |
| 08 May 24 |
466.29999 +3.35 |
470.70 | 464.90 | 464.90 | 512 |
| 07 May 24 |
462.95001 +5.90 |
462.95 | 458.15 | 459.05 | 198 |
| 06 May 24 |
457.04999 +3.20 |
458.90 | 455.00 | 456.10 | 377 |
| 03 May 24 |
453.85001 -3.80 |
465.25 | 451.85 | 460.15 | 678 |
| 02 May 24 |
457.64999 +4.30 |
458.15 | 450.05 | 451.15 | 640 |
| 30 Apr 24 |
453.35001 -4.95 |
458.00 | 451.70 | 457.85 | 330 |
| 29 Apr 24 |
458.29999 -4.40 |
464.70 | 458.30 | 463.65 | 376 |
| 26 Apr 24 |
462.70001 +0.75 |
462.70 | 457.25 | 460.50 | 295 |
| 25 Apr 24 |
461.95001 +9.55 |
462.25 | 451.15 | 451.25 | 449 |
| 24 Apr 24 |
452.39999 -5.00 |
461.35 | 450.20 | 455.95 | 758 |
| 23 Apr 24 |
457.39999 -8.20 |
462.35 | 456.60 | 462.35 | 363 |
| 22 Apr 24 |
465.60001 -4.80 |
471.55 | 464.90 | 470.05 | 553 |
| 19 Apr 24 |
470.39999 +6.95 |
472.65 | 458.35 | 462.50 | 333 |
| 18 Apr 24 |
463.45001 +15.95 |
469.95 | 448.25 | 449.75 | 924 |
| 17 Apr 24 |
447.50000 +4.45 |
456.95 | 441.30 | 442.00 | 841 |
| 16 Apr 24 |
443.04999 +22.65 |
452.60 | 419.70 | 419.75 | 4,377 |
| 15 Apr 24 |
420.39999 +6.75 |
420.65 | 411.40 | 414.00 | 684 |
| 12 Apr 24 |
413.64999 -1.45 |
417.20 | 413.40 | 413.40 | 858 |
| 11 Apr 24 |
415.10001 -6.20 |
421.55 | 414.80 | 421.55 | 720 |
| 10 Apr 24 |
421.29999 +3.35 |
425.70 | 420.80 | 423.40 | 488 |
| 09 Apr 24 |
417.95001 -0.95 |
422.35 | 416.60 | 422.10 | 424 |
| 08 Apr 24 |
418.89999 -1.95 |
424.00 | 418.90 | 424.00 | 1,666 |
| 05 Apr 24 |
420.85001 -3.05 |
422.45 | 418.50 | 421.00 | 452 |
| 04 Apr 24 |
423.89999 -2.55 |
426.00 | 422.30 | 426.00 | 493 |
| 03 Apr 24 |
426.45001 +5.05 |
428.45 | 423.60 | 428.45 | 1,932 |
| 02 Apr 24 |
421.39999 -35.10 |
444.95 | 421.40 | 439.00 | 2,060 |
| 28 Mar 24 |
456.50000 +1.00 |
458.00 | 454.00 | 458.00 | 53 |
| 27 Mar 24 |
455.50000 +0.50 |
458.00 | 454.50 | 455.50 | 119 |
| 26 Mar 24 |
455.00000 +6.00 |
455.00 | 447.50 | 450.50 | 280 |
| 25 Mar 24 |
449.00000 -7.50 |
453.50 | 449.00 | 452.00 | 274 |
| 22 Mar 24 |
456.50000 +3.50 |
457.50 | 453.00 | 454.50 | 248 |
| 21 Mar 24 |
453.00000 +2.00 |
455.00 | 451.50 | 453.00 | 230 |
| 20 Mar 24 |
451.00000 -1.00 |
455.00 | 451.00 | 454.00 | 313 |
| 19 Mar 24 |
452.00000 +3.00 |
453.00 | 448.50 | 450.00 | 444 |
| 18 Mar 24 |
449.00000 -1.50 |
452.00 | 448.00 | 452.00 | 319 |
| 15 Mar 24 |
450.50000 +3.00 |
451.50 | 448.00 | 449.00 | 556 |
| 14 Mar 24 |
447.50000 -2.00 |
448.50 | 444.00 | 446.50 | 334 |
| 13 Mar 24 |
449.50000 +1.00 |
453.00 | 448.00 | 450.50 | 120 |
| 12 Mar 24 |
448.50000 +3.50 |
450.00 | 446.00 | 447.50 | 392 |
| 11 Mar 24 |
445.00000 +3.50 |
448.00 | 435.50 | 436.00 | 762 |
| 08 Mar 24 |
441.50000 +3.00 |
441.50 | 434.00 | 440.50 | 1,182 |
| 07 Mar 24 |
438.50000 +3.50 |
438.50 | 433.00 | 434.50 | 495 |
| 06 Mar 24 |
435.00000 -2.50 |
441.00 | 434.50 | 438.00 | 583 |
| 05 Mar 24 |
437.50000 -6.50 |
445.00 | 435.50 | 443.00 | 674 |
| 04 Mar 24 |
444.00000 -1.50 |
452.50 | 443.00 | 448.50 | 914 |
| 01 Mar 24 |
445.50000 -13.00 |
459.00 | 443.00 | 459.00 | 678 |
| 29 Feb 24 |
458.50000 +8.50 |
461.50 | 455.00 | 458.00 | 1,119 |
| 28 Feb 24 |
450.00000 -30.50 |
472.00 | 448.00 | 471.50 | 809 |
| 27 Feb 24 |
480.50000 -7.00 |
485.00 | 480.50 | 484.50 | 75 |
| 26 Feb 24 |
487.50000 +1.50 |
490.00 | 486.00 | 486.50 | 165 |
| 23 Feb 24 |
486.00000 +3.50 |
489.00 | 483.50 | 486.00 | 166 |
| 22 Feb 24 |
482.50000 +1.50 |
485.00 | 479.00 | 483.00 | 474 |
| 21 Feb 24 |
481.00000 -0.50 |
481.50 | 479.00 | 481.50 | 189 |
| 20 Feb 24 |
481.50000 -4.00 |
486.50 | 481.50 | 485.00 | 216 |
| 19 Feb 24 |
485.50000 +1.00 |
490.50 | 482.50 | 484.00 | 324 |
| 16 Feb 24 |
484.50000 +2.00 |
485.00 | 481.50 | 483.00 | 183 |
| 15 Feb 24 |
482.50000 +0.50 |
484.50 | 480.00 | 483.00 | 197 |
| 14 Feb 24 |
482.00000 -5.50 |
484.50 | 480.00 | 483.00 | 162 |
| 13 Feb 24 |
487.50000 +8.00 |
490.50 | 479.00 | 480.00 | 450 |
| 12 Feb 24 |
479.50000 -0.50 |
481.50 | 478.50 | 480.00 | 53 |
| 09 Feb 24 |
480.00000 -2.50 |
483.50 | 479.50 | 482.50 | 227 |
| 08 Feb 24 |
482.50000 +0.00 |
485.50 | 480.00 | 480.00 | 264 |
| 07 Feb 24 |
482.50000 +10.50 |
484.00 | 472.50 | 475.00 | 420 |
| 06 Feb 24 |
472.00000 +3.00 |
472.00 | 465.50 | 467.50 | 184 |
| 05 Feb 24 |
469.00000 -4.00 |
477.00 | 467.50 | 473.50 | 418 |
| 02 Feb 24 |
473.00000 +4.00 |
473.00 | 465.00 | 467.50 | 787 |
| 01 Feb 24 |
469.00000 -5.00 |
474.50 | 467.50 | 474.00 | 390 |
| 31 Jan 24 |
474.00000 +10.00 |
474.00 | 463.00 | 467.50 | 1,404 |
| 30 Jan 24 |
464.00000 -3.00 |
466.50 | 462.50 | 466.00 | 217 |
| 29 Jan 24 |
467.00000 +8.00 |
467.00 | 462.50 | 463.50 | 307 |
| 26 Jan 24 |
459.00000 +11.00 |
459.00 | 451.50 | 454.00 | 562 |
| 25 Jan 24 |
448.00000 -27.00 |
473.50 | 444.00 | 472.50 | 2,003 |
| 24 Jan 24 |
475.00000 -1.00 |
477.50 | 473.00 | 475.50 | 186 |
| 23 Jan 24 |
476.00000 +9.00 |
477.00 | 471.50 | 472.50 | 386 |
| 22 Jan 24 |
467.00000 -5.00 |
467.00 | 460.50 | 463.50 | 667 |
| 19 Jan 24 |
472.00000 +3.00 |
476.00 | 470.50 | 472.50 | 379 |
| 18 Jan 24 |
469.00000 -18.50 |
483.00 | 460.00 | 483.00 | 2,247 |
| 17 Jan 24 |
487.50000 +10.50 |
487.50 | 475.50 | 477.00 | 526 |
| 16 Jan 24 |
477.00000 -3.00 |
482.00 | 476.50 | 478.50 | 749 |
| 15 Jan 24 |
480.00000 +6.00 |
480.00 | 475.00 | 476.00 | 161 |
| 12 Jan 24 |
474.00000 -17.00 |
497.00 | 465.00 | 493.00 | 1,597 |
| 11 Jan 24 |
491.00000 -0.50 |
492.50 | 489.00 | 491.00 | 190 |
| 10 Jan 24 |
491.50000 +1.50 |
494.50 | 491.00 | 492.00 | 140 |
| 09 Jan 24 |
490.00000 +5.00 |
493.00 | 489.00 | 490.50 | 501 |
| 08 Jan 24 |
485.00000 -4.50 |
492.50 | 484.00 | 491.00 | 289 |
| 05 Jan 24 |
489.50000 -11.50 |
503.00 | 489.00 | 498.00 | 221 |
| 04 Jan 24 |
501.00000 +5.50 |
501.00 | 493.00 | 496.00 | 405 |
| 03 Jan 24 |
495.50000 +7.00 |
500.00 | 490.00 | 490.00 | 161 |
| 02 Jan 24 |
488.50000 +11.00 |
491.00 | 476.00 | 477.50 | 515 |
| 29 Dec 23 |
477.50000 +2.00 |
477.50 | 472.00 | 475.00 | 146 |
| 28 Dec 23 |
475.50000 +6.00 |
476.00 | 469.50 | 469.50 | 249 |
| 27 Dec 23 |
469.50000 -3.50 |
474.00 | 468.00 | 474.00 | 75 |
| 22 Dec 23 |
473.00000 +1.50 |
473.00 | 469.50 | 473.00 | 171 |
| 21 Dec 23 |
471.50000 -5.00 |
473.50 | 471.00 | 473.00 | 310 |
| 20 Dec 23 |
476.50000 -3.00 |
479.50 | 474.00 | 477.00 | 203 |
| 19 Dec 23 |
479.50000 -4.00 |
483.00 | 476.50 | 479.00 | 184 |
| 18 Dec 23 |
483.50000 +1.50 |
486.00 | 480.00 | 484.50 | 645 |
| 15 Dec 23 |
482.00000 -3.50 |
490.00 | 481.00 | 487.00 | 362 |
| 14 Dec 23 |
485.50000 -20.50 |
504.00 | 485.50 | 501.00 | 201 |
| 13 Dec 23 |
506.00000 +1.00 |
508.00 | 503.00 | 504.00 | 152 |
| 12 Dec 23 |
505.00000 +0.00 |
506.00 | 504.00 | 505.00 | 92 |
| 11 Dec 23 |
505.00000 -3.00 |
512.00 | 505.00 | 511.00 | 275 |
| 08 Dec 23 |
508.00000 +3.00 |
511.00 | 505.00 | 509.00 | 325 |
| 07 Dec 23 |
505.00000 -3.00 |
512.00 | 505.00 | 511.00 | 110 |
| 06 Dec 23 |
508.00000 -1.00 |
513.00 | 507.00 | 508.00 | 276 |
| 05 Dec 23 |
509.00000 +4.00 |
509.00 | 505.00 | 507.00 | 115 |
| 04 Dec 23 |
505.00000 -2.00 |
507.00 | 501.00 | 505.00 | 378 |
| 01 Dec 23 |
507.00000 +3.00 |
511.00 | 503.00 | 507.00 | 306 |
| 30 Nov 23 |
504.00000 +13.50 |
504.00 | 488.50 | 491.50 | 248 |
| 29 Nov 23 |
490.50000 -5.00 |
496.00 | 484.00 | 492.50 | 493 |
| 28 Nov 23 |
495.50000 -3.00 |
498.50 | 493.00 | 498.00 | 80 |
| 27 Nov 23 |
498.50000 -1.50 |
500.00 | 498.50 | 500.00 | 2 |
| 24 Nov 23 |
500.00000 -2.00 |
500.00 | 498.00 | 498.00 | 80 |
| 23 Nov 23 |
502.00000 +3.00 |
502.00 | 496.00 | 496.00 | 69 |
| 22 Nov 23 |
499.00000 +6.50 |
501.00 | 495.00 | 497.00 | 261 |
| 21 Nov 23 |
492.50000 +4.00 |
492.50 | 486.50 | 488.00 | 365 |
| 20 Nov 23 |
488.50000 -5.00 |
492.50 | 486.50 | 492.00 | 184 |
| 17 Nov 23 |
493.50000 -4.50 |
500.00 | 486.50 | 497.50 | 813 |
| 16 Nov 23 |
498.00000 +5.00 |
499.00 | 495.00 | 498.00 | 171 |
| 15 Nov 23 |
493.00000 -6.50 |
500.00 | 493.00 | 498.00 | 338 |
| 14 Nov 23 |
499.50000 -7.50 |
506.00 | 496.50 | 506.00 | 112 |
| 13 Nov 23 |
507.00000 +1.00 |
508.00 | 505.00 | 506.00 | 104 |
| 10 Nov 23 |
506.00000 +2.00 |
506.00 | 503.00 | 505.00 | 98 |
| 09 Nov 23 |
504.00000 +2.00 |
506.00 | 498.50 | 501.00 | 440 |
| 08 Nov 23 |
502.00000 -2.00 |
507.00 | 502.00 | 505.00 | 158 |
| 07 Nov 23 |
504.00000 +6.50 |
504.00 | 496.50 | 499.00 | 331 |
| 06 Nov 23 |
497.50000 +1.00 |
497.50 | 494.00 | 495.50 | 368 |
| 03 Nov 23 |
496.50000 -6.50 |
507.00 | 494.00 | 507.00 | 92 |
| 02 Nov 23 |
503.00000 -4.00 |
505.00 | 495.00 | 501.00 | 333 |
| 01 Nov 23 |
507.00000 +0.00 |
509.00 | 501.00 | 509.00 | 331 |
| 31 Oct 23 |
507.00000 +10.00 |
507.00 | 496.50 | 501.00 | 460 |
| 30 Oct 23 |
497.00000 +4.50 |
499.00 | 494.00 | 497.50 | 94 |
| 27 Oct 23 |
492.50000 -9.50 |
502.00 | 492.50 | 500.00 | 222 |
| 26 Oct 23 |
502.00000 +0.00 |
502.00 | 499.00 | 502.00 | 9 |
| 25 Oct 23 |
502.00000 +2.50 |
502.00 | 492.00 | 497.50 | 102 |
| 24 Oct 23 |
499.50000 +7.00 |
499.50 | 487.50 | 489.50 | 231 |
| 23 Oct 23 |
492.50000 -7.00 |
499.00 | 492.50 | 499.00 | 273 |
| 20 Oct 23 |
499.50000 -2.50 |
503.00 | 497.50 | 500.00 | 370 |
| 19 Oct 23 |
502.00000 -10.00 |
512.00 | 501.00 | 507.00 | 102 |
| 18 Oct 23 |
512.00000 +1.00 |
513.00 | 508.00 | 508.00 | 112 |
| 17 Oct 23 |
511.00000 -2.00 |
514.00 | 508.00 | 514.00 | 582 |
| 16 Oct 23 |
513.00000 +4.00 |
518.00 | 510.00 | 516.00 | 595 |
| 13 Oct 23 |
509.00000 +10.00 |
514.00 | 498.50 | 499.50 | 352 |
| 12 Oct 23 |
499.00000 +6.00 |
499.00 | 493.50 | 494.00 | 274 |
| 11 Oct 23 |
493.00000 -1.50 |
495.00 | 490.00 | 494.50 | 650 |
| 10 Oct 23 |
494.50000 -5.00 |
499.50 | 494.50 | 499.50 | 212 |
| 09 Oct 23 |
499.50000 +3.50 |
499.50 | 495.50 | 495.50 | 202 |
| 06 Oct 23 |
496.00000 +8.00 |
496.00 | 487.00 | 488.00 | 272 |
| 05 Oct 23 |
488.00000 +4.50 |
490.50 | 483.00 | 485.50 | 162 |
| 04 Oct 23 |
483.50000 -5.50 |
487.50 | 483.50 | 487.50 | 350 |
| 03 Oct 23 |
489.00000 +2.50 |
492.00 | 487.50 | 492.00 | 143 |
| 02 Oct 23 |
486.50000 +7.00 |
486.50 | 478.00 | 478.50 | 383 |
| 29 Sep 23 |
479.50000 -4.50 |
483.00 | 478.00 | 482.50 | 287 |
| 28 Sep 23 |
484.00000 +7.50 |
486.50 | 476.50 | 479.00 | 49 |
| 27 Sep 23 |
476.50000 -1.00 |
481.50 | 476.50 | 479.50 | 124 |
| 26 Sep 23 |
477.50000 -4.00 |
482.00 | 477.50 | 481.50 | 146 |
| 25 Sep 23 |
481.50000 +5.50 |
481.50 | 474.50 | 476.50 | 168 |
| 22 Sep 23 |
476.00000 +5.50 |
476.00 | 469.00 | 470.00 | 425 |
| 21 Sep 23 |
470.50000 +17.50 |
472.00 | 459.00 | 460.50 | 363 |
| 20 Sep 23 |
453.00000 +5.00 |
453.00 | 448.00 | 449.50 | 162 |
| 19 Sep 23 |
448.00000 -6.50 |
457.00 | 447.00 | 457.00 | 97 |
| 18 Sep 23 |
454.50000 -1.50 |
457.00 | 454.50 | 455.50 | 79 |
| 15 Sep 23 |
456.00000 +6.00 |
457.00 | 454.00 | 455.00 | 243 |
| 14 Sep 23 |
450.00000 +1.50 |
453.50 | 446.50 | 446.50 | 149 |
| 13 Sep 23 |
448.50000 -0.50 |
450.00 | 444.50 | 446.50 | 101 |
| 12 Sep 23 |
449.00000 +1.00 |
449.00 | 442.00 | 446.00 | 205 |
| 11 Sep 23 |
448.00000 -1.50 |
450.00 | 447.50 | 449.50 | 180 |
| 08 Sep 23 |
449.50000 -5.00 |
452.50 | 446.00 | 452.50 | 199 |
| 07 Sep 23 |
454.50000 +5.50 |
454.50 | 446.50 | 446.50 | 98 |
| 06 Sep 23 |
449.00000 -0.50 |
452.00 | 445.00 | 447.50 | 181 |
| 05 Sep 23 |
449.50000 +8.00 |
450.00 | 441.50 | 443.50 | 533 |
| 04 Sep 23 |
441.50000 +0.50 |
443.50 | 437.00 | 441.50 | 251 |
| 01 Sep 23 |
441.00000 -9.00 |
442.00 | 438.50 | 440.50 | 136 |
| 31 Aug 23 |
450.00000 -2.50 |
455.50 | 450.00 | 455.00 | 185 |
| 30 Aug 23 |
452.50000 +1.00 |
455.50 | 451.00 | 452.50 | 192 |
| 29 Aug 23 |
451.50000 -4.00 |
455.50 | 451.00 | 455.00 | 94 |
| 28 Aug 23 |
455.50000 +1.00 |
455.50 | 450.50 | 453.00 | 56 |
| 25 Aug 23 |
454.50000 +1.50 |
454.50 | 453.00 | 453.00 | 27 |
| 24 Aug 23 |
453.00000 +1.50 |
456.00 | 450.50 | 450.50 | 55 |
| 23 Aug 23 |
451.50000 -3.50 |
458.50 | 451.50 | 458.00 | 75 |
| 22 Aug 23 |
455.00000 -3.00 |
455.50 | 455.00 | 455.00 | 28 |
| 21 Aug 23 |
458.00000 -0.50 |
458.00 | 456.50 | 457.00 | 99 |
| 18 Aug 23 |
458.50000 +10.00 |
458.50 | 453.00 | 453.00 | 104 |
| 17 Aug 23 |
448.50000 -17.00 |
464.50 | 447.00 | 462.00 | 411 |
| 16 Aug 23 |
465.50000 -1.00 |
467.00 | 464.50 | 467.00 | 63 |
| 15 Aug 23 |
466.50000 -3.00 |
468.00 | 462.00 | 468.00 | 82 |
| 14 Aug 23 |
469.50000 +5.50 |
471.00 | 464.50 | 466.50 | 97 |
| 11 Aug 23 |
464.00000 +2.00 |
465.00 | 456.00 | 457.00 | 283 |
| 10 Aug 23 |
462.00000 +4.50 |
464.00 | 456.50 | 457.50 | 268 |
| 09 Aug 23 |
457.50000 -1.50 |
462.00 | 457.50 | 460.50 | 100 |
| 08 Aug 23 |
459.00000 -7.00 |
466.00 | 458.00 | 466.00 | 353 |
| 07 Aug 23 |
466.00000 +7.00 |
466.00 | 457.50 | 459.00 | 71 |
| 04 Aug 23 |
459.00000 -2.00 |
461.50 | 458.00 | 460.00 | 113 |
| 03 Aug 23 |
461.00000 -3.00 |
463.00 | 459.00 | 460.50 | 97 |
| 02 Aug 23 |
464.00000 +5.00 |
466.00 | 455.50 | 456.00 | 545 |
| 01 Aug 23 |
459.00000 +1.50 |
464.50 | 459.00 | 461.00 | 186 |
| 31 Jul 23 |
457.50000 +0.50 |
458.50 | 454.00 | 458.00 | 378 |
| 28 Jul 23 |
457.00000 -2.00 |
463.00 | 455.50 | 459.50 | 2,982 |
| 27 Jul 23 |
459.00000 -5.50 |
463.00 | 454.00 | 455.00 | 575 |
| 26 Jul 23 |
464.50000 +1.50 |
465.00 | 460.50 | 462.00 | 3,423 |
| 25 Jul 23 |
463.00000 +4.50 |
464.50 | 459.50 | 459.50 | 450 |
| 24 Jul 23 |
458.50000 +0.50 |
459.00 | 454.00 | 454.00 | 606 |
| 21 Jul 23 |
458.00000 +3.00 |
458.00 | 452.00 | 452.00 | 148 |
| 20 Jul 23 |
455.00000 +3.00 |
456.50 | 448.00 | 450.00 | 1,293 |
| 19 Jul 23 |
452.00000 +5.00 |
459.00 | 445.50 | 446.50 | 1,050 |
| 18 Jul 23 |
447.00000 +20.00 |
447.50 | 430.00 | 432.00 | 19,064 |
| 17 Jul 23 |
427.00000 +0.50 |
430.50 | 425.50 | 427.50 | 284 |
| 14 Jul 23 |
426.50000 +23.50 |
426.50 | 400.00 | 402.50 | 1,876 |
| 13 Jul 23 |
403.00000 -8.50 |
408.00 | 402.50 | 406.50 | 632 |
| 12 Jul 23 |
411.50000 -9.00 |
421.50 | 410.50 | 419.50 | 500 |
| 11 Jul 23 |
420.50000 -0.50 |
424.00 | 419.00 | 420.00 | 149 |
| 10 Jul 23 |
421.00000 -3.00 |
423.00 | 418.00 | 421.50 | 202 |
| 07 Jul 23 |
424.00000 -7.00 |
431.50 | 423.50 | 431.50 | 179 |
| 06 Jul 23 |
431.00000 -4.50 |
435.50 | 430.50 | 433.50 | 95 |
| 05 Jul 23 |
435.50000 -3.50 |
439.50 | 435.50 | 437.00 | 130 |
| 04 Jul 23 |
439.00000 +0.50 |
443.50 | 436.00 | 440.50 | 62 |
| 03 Jul 23 |
438.50000 -0.50 |
442.00 | 436.50 | 442.00 | 59 |
| 30 Jun 23 |
439.00000 +0.50 |
440.50 | 435.50 | 436.50 | 252 |
| 29 Jun 23 |
438.50000 +0.00 |
438.50 | 434.00 | 436.00 | 178 |
| 28 Jun 23 |
438.50000 +2.00 |
442.00 | 437.00 | 440.50 | 69 |
| 27 Jun 23 |
436.50000 -1.00 |
439.50 | 436.00 | 437.00 | 209 |
| 26 Jun 23 |
437.50000 -3.50 |
439.00 | 435.50 | 438.00 | 68 |
| 23 Jun 23 |
441.00000 +3.00 |
441.00 | 437.00 | 438.00 | 550 |
| 22 Jun 23 |
438.00000 +2.00 |
439.50 | 433.00 | 433.50 | 434 |
| 21 Jun 23 |
436.00000 +11.50 |
437.00 | 428.00 | 430.00 | 362 |
| 20 Jun 23 |
424.50000 +3.00 |
425.00 | 418.00 | 421.50 | 228 |
| 19 Jun 23 |
421.50000 -2.00 |
422.00 | 419.00 | 420.00 | 517 |
| 16 Jun 23 |
423.50000 -8.00 |
429.00 | 423.00 | 424.50 | 454 |
| 15 Jun 23 |
431.50000 +11.00 |
432.50 | 424.50 | 425.50 | 1,874 |
| 14 Jun 23 |
420.50000 -33.00 |
439.50 | 415.00 | 439.50 | 3,644 |
| 13 Jun 23 |
453.50000 -4.50 |
458.00 | 453.00 | 454.00 | 181 |
| 12 Jun 23 |
458.00000 -4.00 |
461.00 | 455.00 | 461.00 | 200 |
| 09 Jun 23 |
462.00000 +7.00 |
462.00 | 451.00 | 451.00 | 237 |
| 08 Jun 23 |
455.00000 +1.50 |
455.00 | 450.00 | 451.50 | 55 |
| 07 Jun 23 |
453.50000 -2.00 |
459.00 | 453.00 | 458.00 | 515 |
| 06 Jun 23 |
455.50000 -13.00 |
468.50 | 455.50 | 464.00 | 434 |
| 05 Jun 23 |
468.50000 +3.00 |
469.50 | 466.50 | 469.00 | 266 |
| 02 Jun 23 |
465.50000 +3.50 |
466.50 | 456.50 | 461.00 | 406 |
| 01 Jun 23 |
462.00000 +9.00 |
462.00 | 454.50 | 456.50 | 254 |
| 31 May 23 |
453.00000 +5.50 |
453.00 | 445.50 | 449.50 | 162 |
| 30 May 23 |
447.50000 -5.00 |
453.00 | 445.00 | 449.00 | 275 |
| 29 May 23 |
452.50000 +1.00 |
452.50 | 450.00 | 450.00 | 14 |
| 26 May 23 |
451.50000 +6.50 |
453.50 | 444.50 | 444.50 | 225 |
| 25 May 23 |
445.00000 -3.00 |
449.00 | 445.00 | 447.50 | 196 |
| 24 May 23 |
448.00000 +3.00 |
448.00 | 443.00 | 445.50 | 332 |
| 23 May 23 |
445.00000 -1.50 |
445.50 | 439.00 | 444.00 | 176 |
| 22 May 23 |
446.50000 +2.00 |
446.50 | 440.00 | 440.00 | 291 |
| 19 May 23 |
444.50000 +0.50 |
450.00 | 441.50 | 445.00 | 313 |
| 18 May 23 |
444.00000 +2.00 |
450.00 | 444.00 | 448.50 | 58 |
| 17 May 23 |
442.00000 -1.50 |
445.00 | 441.50 | 441.50 | 250 |
| 16 May 23 |
443.50000 -2.50 |
447.50 | 443.50 | 447.50 | 197 |
| 15 May 23 |
446.00000 -5.00 |
455.50 | 445.50 | 455.50 | 236 |
| 12 May 23 |
451.00000 +2.50 |
452.00 | 445.50 | 447.50 | 263 |
| 11 May 23 |
448.50000 +1.50 |
449.00 | 446.50 | 449.00 | 193 |
| 10 May 23 |
447.00000 -3.00 |
450.00 | 445.00 | 450.00 | 99 |
| 09 May 23 |
450.00000 +2.50 |
452.00 | 446.00 | 449.50 | 207 |
| 08 May 23 |
447.50000 -2.50 |
449.50 | 445.00 | 449.50 | 231 |
| 05 May 23 |
450.00000 +11.00 |
454.00 | 442.00 | 442.50 | 220 |
| 04 May 23 |
439.00000 -6.50 |
444.50 | 439.00 | 442.50 | 84 |
| 03 May 23 |
445.50000 -1.00 |
449.00 | 443.00 | 446.00 | 309 |
| 02 May 23 |
446.50000 +0.50 |
453.50 | 446.50 | 453.50 | 178 |
| 28 Apr 23 |
446.00000 +2.50 |
449.00 | 442.50 | 446.00 | 265 |
| 27 Apr 23 |
443.50000 +7.50 |
444.50 | 435.00 | 437.00 | 423 |
| 26 Apr 23 |
436.00000 -14.50 |
448.50 | 436.00 | 448.50 | 485 |
| 25 Apr 23 |
450.50000 +10.50 |
453.50 | 441.50 | 443.00 | 280 |
| 24 Apr 23 |
440.00000 -0.50 |
443.00 | 437.50 | 442.00 | 225 |
| 21 Apr 23 |
440.50000 -3.00 |
447.50 | 440.00 | 446.50 | 583 |
| 20 Apr 23 |
443.50000 -5.50 |
444.50 | 432.00 | 441.00 | 561 |
| 19 Apr 23 |
449.00000 -9.50 |
462.00 | 449.00 | 462.00 | 188 |
| 18 Apr 23 |
458.50000 -5.00 |
465.00 | 457.00 | 465.00 | 162 |
| 17 Apr 23 |
463.50000 -3.50 |
469.50 | 462.00 | 469.50 | 133 |
| 14 Apr 23 |
467.00000 -10.50 |
485.00 | 466.00 | 476.00 | 768 |
| 13 Apr 23 |
477.50000 +1.00 |
480.00 | 472.00 | 476.50 | 113 |
| 12 Apr 23 |
476.50000 -0.50 |
479.50 | 474.00 | 475.50 | 131 |
| 11 Apr 23 |
477.00000 +10.50 |
477.00 | 471.00 | 473.50 | 138 |
| 06 Apr 23 |
466.50000 +2.00 |
469.50 | 465.50 | 465.50 | 83 |
| 05 Apr 23 |
464.50000 +14.00 |
465.50 | 453.00 | 453.00 | 380 |
| 04 Apr 23 |
450.50000 +1.00 |
456.50 | 450.50 | 453.50 | 325 |
| 03 Apr 23 |
449.50000 +12.20 |
453.00 | 446.00 | 449.00 | 418 |
| 31 Mar 23 |
437.29999 +12.20 |
437.30 | 430.00 | 430.00 | 165 |
| 30 Mar 23 |
425.10001 -5.90 |
431.20 | 425.10 | 429.00 | 388 |
| 29 Mar 23 |
431.00000 -14.00 |
441.00 | 430.55 | 441.00 | 405 |
| 28 Mar 23 |
445.00000 +0.20 |
447.90 | 444.65 | 447.90 | 173 |
| 27 Mar 23 |
444.79999 +4.00 |
450.10 | 442.05 | 445.80 | 157 |
| 24 Mar 23 |
440.79999 +1.50 |
440.80 | 433.50 | 435.25 | 229 |
| 23 Mar 23 |
439.29999 -8.50 |
439.70 | 437.00 | 438.00 | 656 |
| 22 Mar 23 |
447.79999 +3.75 |
448.65 | 443.55 | 443.55 | 191 |
| 21 Mar 23 |
444.04999 -1.75 |
447.55 | 440.00 | 440.00 | 179 |
| 20 Mar 23 |
445.79999 +6.20 |
445.80 | 436.50 | 439.65 | 363 |
| 17 Mar 23 |
439.60001 -2.00 |
446.35 | 439.50 | 446.35 | 546 |
| 16 Mar 23 |
441.60001 +1.70 |
441.60 | 436.40 | 438.35 | 90 |
| 15 Mar 23 |
439.89999 +8.35 |
441.85 | 430.95 | 432.05 | 444 |
| 14 Mar 23 |
431.54999 -2.15 |
437.25 | 431.45 | 434.55 | 92 |
| 13 Mar 23 |
433.70001 -4.85 |
436.45 | 427.00 | 430.00 | 629 |
| 10 Mar 23 |
438.54999 -4.85 |
438.60 | 431.10 | 431.10 | 26 |
| 09 Mar 23 |
443.39999 -1.25 |
446.60 | 443.05 | 444.20 | 123 |
| 08 Mar 23 |
444.64999 -6.85 |
452.00 | 444.20 | 452.00 | 208 |
| 07 Mar 23 |
451.50000 +0.75 |
453.55 | 442.35 | 447.60 | 335 |
| 06 Mar 23 |
450.75000 +2.60 |
451.80 | 447.40 | 451.80 | 158 |
| 03 Mar 23 |
448.14999 -1.15 |
452.10 | 448.15 | 449.70 | 166 |
| 02 Mar 23 |
449.29999 +3.95 |
450.25 | 444.35 | 450.25 | 240 |
| 01 Mar 23 |
445.35001 -3.00 |
450.15 | 443.65 | 450.15 | 241 |
| 28 Feb 23 |
448.35001 -9.45 |
456.00 | 448.35 | 454.30 | 148 |
| 27 Feb 23 |
457.79999 -5.05 |
463.60 | 457.80 | 463.60 | 176 |
| 24 Feb 23 |
462.85001 +2.25 |
466.40 | 459.85 | 462.30 | 81 |
| 23 Feb 23 |
460.60001 -0.65 |
466.20 | 458.95 | 466.20 | 96 |
| 22 Feb 23 |
461.25000 -2.55 |
462.55 | 459.85 | 462.55 | 29 |
| 21 Feb 23 |
463.79999 -1.20 |
469.50 | 460.05 | 465.80 | 400 |
| 20 Feb 23 |
465.00000 +1.55 |
468.20 | 465.00 | 467.95 | 240 |
| 17 Feb 23 |
463.45001 +3.50 |
464.20 | 456.65 | 456.95 | 281 |
| 16 Feb 23 |
459.95001 +0.75 |
461.80 | 457.40 | 458.90 | 192 |
| 15 Feb 23 |
459.20001 +2.00 |
460.75 | 457.40 | 457.95 | 213 |
| 14 Feb 23 |
457.20001 -2.80 |
462.90 | 457.00 | 460.00 | 213 |
| 13 Feb 23 |
460.00000 -1.40 |
465.25 | 460.00 | 465.00 | 401 |
| 10 Feb 23 |
461.39999 +8.05 |
461.40 | 452.05 | 454.20 | 198 |
| 09 Feb 23 |
453.35001 +6.90 |
458.70 | 447.90 | 452.40 | 728 |
| 08 Feb 23 |
446.45001 +5.05 |
448.25 | 438.25 | 444.70 | 298 |
| 07 Feb 23 |
441.39999 +0.50 |
446.25 | 439.30 | 445.00 | 1,101 |
| 06 Feb 23 |
440.89999 +0.35 |
442.10 | 435.00 | 439.70 | 873 |
| 03 Feb 23 |
440.54999 +10.65 |
440.85 | 431.95 | 433.80 | 1,377 |
| 02 Feb 23 |
429.89999 -27.15 |
449.40 | 426.15 | 446.95 | 1,359 |
| 01 Feb 23 |
457.04999 +2.05 |
461.55 | 456.30 | 457.45 | 366 |
| 31 Jan 23 |
455.00000 +3.00 |
460.40 | 444.75 | 450.00 | 1,090 |
| 30 Jan 23 |
452.00000 +4.60 |
453.30 | 442.30 | 446.05 | 186 |
| 27 Jan 23 |
447.39999 -5.80 |
454.10 | 447.40 | 453.95 | 269 |
| 26 Jan 23 |
453.20001 +4.95 |
453.65 | 451.35 | 452.00 | 371 |
| 25 Jan 23 |
448.25000 +2.25 |
453.55 | 447.35 | 453.55 | 86 |
| 24 Jan 23 |
446.00000 -3.35 |
450.00 | 445.40 | 447.55 | 150 |
| 23 Jan 23 |
449.35001 +2.65 |
450.00 | 444.30 | 447.45 | 463 |
| 20 Jan 23 |
446.70001 -2.15 |
450.15 | 441.75 | 446.00 | 289 |
| 19 Jan 23 |
448.85001 +5.20 |
449.55 | 436.85 | 440.00 | 562 |
| 18 Jan 23 |
443.64999 -9.80 |
450.55 | 442.65 | 450.10 | 500 |
| 17 Jan 23 |
453.45001 -0.55 |
454.50 | 446.00 | 454.50 | 1,072 |
| 16 Jan 23 |
454.00000 -13.90 |
455.70 | 450.50 | 450.90 | 776 |
| 13 Jan 23 |
467.89999 +12.45 |
470.15 | 449.25 | 458.85 | 2,853 |
| 12 Jan 23 |
455.45001 -3.55 |
462.00 | 453.10 | 462.00 | 168 |
| 11 Jan 23 |
459.00000 +7.10 |
459.85 | 450.00 | 451.00 | 848 |
| 10 Jan 23 |
451.89999 -7.80 |
457.80 | 451.90 | 457.80 | 590 |
| 09 Jan 23 |
459.70001 -0.70 |
464.50 | 455.15 | 460.75 | 470 |
| 06 Jan 23 |
460.39999 -6.80 |
467.35 | 460.40 | 467.35 | 182 |
| 05 Jan 23 |
467.20001 -12.30 |
477.85 | 466.20 | 472.20 | 741 |
| 04 Jan 23 |
479.50000 -8.95 |
489.95 | 477.90 | 486.40 | 212 |
| 03 Jan 23 |
488.45001 -3.80 |
507.60 | 487.75 | 504.00 | 461 |
| 02 Jan 23 |
492.25000 -2.90 |
500.00 | 492.25 | 498.30 | 370 |
| 30 Dec 22 |
495.14999 -2.40 |
496.35 | 493.55 | 496.30 | 61 |
| 29 Dec 22 |
497.54999 -5.45 |
499.95 | 494.30 | 499.95 | 237 |
| 28 Dec 22 |
503.00000 +1.60 |
505.00 | 499.05 | 499.05 | 363 |
| 27 Dec 22 |
501.39999 +4.10 |
502.60 | 497.10 | 498.70 | 347 |
| 23 Dec 22 |
497.29999 +0.45 |
498.90 | 494.20 | 498.00 | 258 |
| 22 Dec 22 |
496.85001 -0.40 |
497.45 | 493.95 | 494.45 | 300 |
| 21 Dec 22 |
497.25000 +7.25 |
497.25 | 489.00 | 494.00 | 235 |
| 20 Dec 22 |
490.00000 -4.35 |
495.05 | 490.00 | 490.25 | 283 |
| 19 Dec 22 |
494.35001 +4.65 |
495.60 | 490.60 | 490.90 | 429 |
| 16 Dec 22 |
489.70001 -7.70 |
496.80 | 486.85 | 496.00 | 309 |
| 15 Dec 22 |
497.39999 -12.10 |
506.30 | 496.15 | 506.30 | 232 |
| 14 Dec 22 |
509.50000 +3.70 |
509.50 | 505.10 | 509.10 | 28 |
| 13 Dec 22 |
505.79999 -9.40 |
520.50 | 503.00 | 516.60 | 343 |
| 12 Dec 22 |
515.20001 -2.50 |
516.00 | 511.10 | 515.10 | 144 |
| 09 Dec 22 |
517.70001 -3.30 |
522.60 | 517.70 | 522.60 | 78 |
| 08 Dec 22 |
521.00000 +4.50 |
521.00 | 513.70 | 513.70 | 54 |
| 07 Dec 22 |
516.50000 +7.00 |
516.50 | 510.00 | 510.80 | 178 |
| 06 Dec 22 |
509.50000 -3.90 |
512.80 | 509.00 | 509.00 | 132 |
| 05 Dec 22 |
513.40002 +3.70 |
513.40 | 500.70 | 510.60 | 390 |
| 02 Dec 22 |
509.70001 -3.70 |
512.00 | 509.50 | 511.60 | 644 |
| 01 Dec 22 |
513.40002 -0.10 |
528.90 | 512.00 | 528.90 | 440 |
| 30 Nov 22 |
513.50000 +6.80 |
513.50 | 507.10 | 510.00 | 147 |
| 29 Nov 22 |
506.70001 -8.90 |
515.60 | 506.70 | 515.60 | 807 |
| 28 Nov 22 |
515.59998 -3.60 |
519.20 | 510.40 | 519.20 | 548 |
| 25 Nov 22 |
519.20001 +6.50 |
520.00 | 507.00 | 507.00 | 123 |
| 24 Nov 22 |
512.70001 +7.10 |
512.70 | 506.00 | 512.00 | 20 |
| 23 Nov 22 |
505.60001 -3.20 |
510.70 | 505.60 | 508.00 | 225 |
| 22 Nov 22 |
508.79999 -0.20 |
510.50 | 504.50 | 505.80 | 173 |
| 21 Nov 22 |
509.00000 -3.20 |
523.90 | 509.00 | 522.10 | 200 |
| 18 Nov 22 |
512.20001 +5.70 |
512.20 | 496.00 | 500.20 | 554 |
| 17 Nov 22 |
506.50000 +13.70 |
506.50 | 488.05 | 496.95 | 812 |
| 16 Nov 22 |
492.79999 +2.75 |
495.00 | 483.05 | 490.85 | 391 |
| 15 Nov 22 |
490.04999 -14.05 |
499.95 | 489.60 | 498.95 | 543 |
| 14 Nov 22 |
504.10001 +5.75 |
513.60 | 503.40 | 504.50 | 859 |
| 11 Nov 22 |
498.35001 -39.85 |
536.60 | 495.55 | 536.00 | 1,208 |
| 10 Nov 22 |
538.20001 -10.50 |
545.30 | 529.80 | 543.00 | 207 |
| 09 Nov 22 |
548.70001 +0.50 |
553.00 | 548.60 | 552.70 | 96 |
| 08 Nov 22 |
548.20001 +4.90 |
548.20 | 542.90 | 547.70 | 46 |
| 07 Nov 22 |
543.29999 +2.80 |
544.00 | 536.00 | 543.90 | 833 |
| 04 Nov 22 |
540.50000 -18.40 |
562.60 | 540.50 | 561.40 | 322 |
| 03 Nov 22 |
558.90002 +2.30 |
560.30 | 554.20 | 558.80 | 119 |
| 02 Nov 22 |
556.59998 +3.50 |
556.60 | 550.00 | 553.50 | 153 |
| 01 Nov 22 |
553.09998 -8.80 |
568.90 | 551.30 | 565.90 | 221 |
| 31 Oct 22 |
561.90002 +9.50 |
564.20 | 547.20 | 556.00 | 884 |
| 28 Oct 22 |
552.40002 +10.50 |
553.90 | 541.50 | 552.00 | 147 |
| 27 Oct 22 |
541.90002 +0.20 |
544.00 | 538.80 | 538.80 | 72 |
| 26 Oct 22 |
541.70001 +1.70 |
544.20 | 536.10 | 540.80 | 2,045 |
| 25 Oct 22 |
540.00000 -9.60 |
556.10 | 540.00 | 553.20 | 224 |
| 24 Oct 22 |
549.59998 +9.80 |
553.10 | 540.00 | 542.90 | 217 |
| 21 Oct 22 |
539.79999 +2.30 |
542.10 | 528.30 | 530.00 | 298 |
| 20 Oct 22 |
537.50000 +8.90 |
537.50 | 528.60 | 528.60 | 122 |
| 19 Oct 22 |
528.59998 -2.00 |
534.20 | 528.60 | 533.00 | 122 |
| 18 Oct 22 |
530.59998 +2.50 |
539.90 | 530.60 | 532.40 | 163 |
| 17 Oct 22 |
528.09998 -4.10 |
535.00 | 526.90 | 535.00 | 156 |
| 14 Oct 22 |
532.20001 +20.10 |
543.90 | 519.20 | 520.00 | 1,914 |
| 13 Oct 22 |
512.09998 -9.90 |
519.10 | 505.10 | 515.50 | 815 |
| 12 Oct 22 |
522.00000 +7.10 |
524.00 | 511.80 | 511.80 | 60 |
| 11 Oct 22 |
514.90002 +2.60 |
515.70 | 510.20 | 514.60 | 268 |
| 10 Oct 22 |
512.29999 -7.30 |
520.40 | 510.70 | 516.90 | 157 |
| 07 Oct 22 |
519.59998 -12.90 |
531.40 | 519.60 | 530.00 | 526 |
| 06 Oct 22 |
532.50000 +2.50 |
535.10 | 530.00 | 530.00 | 160 |
| 05 Oct 22 |
530.00000 +5.70 |
532.00 | 522.40 | 524.50 | 258 |
| 04 Oct 22 |
524.29999 +2.50 |
529.90 | 522.90 | 529.90 | 408 |
| 03 Oct 22 |
521.79999 -5.30 |
525.20 | 518.00 | 520.40 | 761 |
| 30 Sep 22 |
527.09998 +7.00 |
527.10 | 518.10 | 523.20 | 230 |
| 29 Sep 22 |
520.09998 -6.90 |
530.00 | 520.10 | 527.20 | 101 |
| 28 Sep 22 |
527.00000 -5.70 |
536.00 | 521.50 | 528.20 | 2,196 |
| 27 Sep 22 |
532.70001 +4.90 |
539.50 | 529.40 | 539.50 | 149 |
| 26 Sep 22 |
527.79999 +2.90 |
531.80 | 516.80 | 526.60 | 456 |
| 23 Sep 22 |
524.90002 +2.60 |
529.80 | 518.00 | 518.00 | 405 |
| 22 Sep 22 |
522.29999 -7.40 |
522.30 | 513.70 | 519.90 | 265 |
| 21 Sep 22 |
529.70001 +7.90 |
532.20 | 525.60 | 527.00 | 155 |
| 20 Sep 22 |
521.79999 +4.80 |
526.10 | 520.30 | 520.30 | 183 |
| 19 Sep 22 |
517.00000 -2.90 |
525.70 | 515.10 | 525.70 | 20 |
| 16 Sep 22 |
519.90002 -1.90 |
524.70 | 519.40 | 524.70 | 149 |
| 15 Sep 22 |
521.79999 +8.80 |
525.00 | 508.60 | 508.60 | 215 |
| 14 Sep 22 |
513.00000 -5.80 |
521.90 | 512.50 | 521.80 | 99 |
| 13 Sep 22 |
518.79999 -8.30 |
528.80 | 517.90 | 528.80 | 341 |
| 12 Sep 22 |
527.09998 +2.90 |
527.10 | 516.00 | 523.80 | 515 |
| 09 Sep 22 |
524.20001 -5.10 |
527.30 | 521.80 | 527.30 | 553 |
| 08 Sep 22 |
529.29999 +6.70 |
529.30 | 521.10 | 527.20 | 101 |
| 07 Sep 22 |
522.59998 -6.60 |
526.80 | 520.40 | 524.90 | 120 |
| 06 Sep 22 |
529.20001 +12.50 |
529.20 | 522.20 | 522.30 | 363 |
| 05 Sep 22 |
516.70001 -8.60 |
533.20 | 516.70 | 521.70 | 173 |
| 02 Sep 22 |
525.29999 +1.30 |
528.00 | 524.60 | 526.90 | 407 |
| 01 Sep 22 |
524.00000 +4.10 |
524.00 | 511.70 | 511.70 | 428 |
| 31 Aug 22 |
519.90002 -5.60 |
527.30 | 516.40 | 525.90 | 148 |
| 30 Aug 22 |
525.50000 -2.90 |
535.20 | 524.50 | 530.00 | 742 |
| 29 Aug 22 |
528.40002 -9.40 |
532.70 | 523.40 | 532.70 | 323 |
| 26 Aug 22 |
537.79999 +2.30 |
541.90 | 534.90 | 536.70 | 280 |
| 25 Aug 22 |
535.50000 -5.30 |
543.70 | 534.20 | 541.40 | 369 |
| 24 Aug 22 |
540.79999 +3.70 |
543.10 | 535.60 | 536.90 | 74 |
| 23 Aug 22 |
537.09998 -14.10 |
555.40 | 535.60 | 551.00 | 697 |
| 22 Aug 22 |
551.20001 +3.20 |
551.20 | 543.40 | 548.00 | 235 |
| 19 Aug 22 |
548.00000 +10.80 |
549.10 | 534.60 | 534.60 | 800 |
| 18 Aug 22 |
537.20001 +2.10 |
539.80 | 535.00 | 536.70 | 187 |
| 17 Aug 22 |
535.09998 -2.00 |
538.00 | 532.70 | 538.00 | 271 |
| 16 Aug 22 |
537.09998 +3.70 |
540.00 | 532.00 | 532.00 | 281 |
| 15 Aug 22 |
533.40002 +7.00 |
534.80 | 526.50 | 529.90 | 313 |
| 12 Aug 22 |
526.40002 +6.80 |
526.40 | 515.20 | 515.20 | 267 |
| 11 Aug 22 |
519.59998 -0.70 |
525.60 | 514.00 | 525.50 | 437 |
| 10 Aug 22 |
520.29999 -11.80 |
529.40 | 520.30 | 529.00 | 743 |
| 09 Aug 22 |
532.09998 +2.90 |
533.00 | 524.70 | 527.70 | 111 |
| 08 Aug 22 |
529.20001 +7.10 |
534.30 | 524.80 | 524.80 | 396 |
| 05 Aug 22 |
522.09998 +0.00 |
524.70 | 519.20 | 524.70 | 289 |
| 04 Aug 22 |
522.09998 -10.90 |
534.30 | 522.10 | 527.50 | 343 |
| 03 Aug 22 |
533.00000 +6.00 |
533.00 | 524.20 | 526.00 | 113 |
| 02 Aug 22 |
527.00000 +1.10 |
529.30 | 520.00 | 523.60 | 228 |
| 01 Aug 22 |
525.90002 -1.50 |
533.60 | 524.10 | 532.30 | 531 |
| 29 Jul 22 |
527.40002 -2.30 |
532.00 | 527.40 | 529.70 | 146 |
| 28 Jul 22 |
529.70001 +5.30 |
529.70 | 522.60 | 524.00 | 72 |
| 27 Jul 22 |
524.40002 -3.70 |
529.20 | 524.40 | 528.10 | 472 |
| 26 Jul 22 |
528.09998 +10.10 |
529.20 | 516.40 | 516.40 | 453 |
| 25 Jul 22 |
518.00000 +5.70 |
519.20 | 511.90 | 511.90 | 1,036 |
| 22 Jul 22 |
512.29999 +6.50 |
516.70 | 511.00 | 514.20 | 293 |
| 21 Jul 22 |
505.79999 -4.00 |
512.30 | 503.70 | 506.60 | 93 |
| 20 Jul 22 |
509.79999 -6.30 |
522.00 | 507.20 | 521.00 | 364 |
| 19 Jul 22 |
516.09998 -2.70 |
516.10 | 507.80 | 515.00 | 527 |
| 18 Jul 22 |
518.79999 -4.50 |
534.00 | 516.70 | 531.40 | 2,195 |
| 15 Jul 22 |
523.29999 +27.05 |
525.60 | 498.25 | 502.50 | 963 |
| 14 Jul 22 |
496.25000 -4.85 |
501.20 | 494.00 | 501.20 | 436 |
| 13 Jul 22 |
501.10001 -11.40 |
513.90 | 501.10 | 513.90 | 240 |
| 12 Jul 22 |
512.50000 -0.20 |
516.80 | 511.30 | 513.00 | 132 |
| 11 Jul 22 |
512.70001 -2.90 |
514.40 | 509.50 | 511.30 | 351 |
| 08 Jul 22 |
515.59998 +8.10 |
519.20 | 505.90 | 509.20 | 537 |
| 07 Jul 22 |
507.50000 +3.80 |
511.80 | 506.00 | 511.80 | 504 |
| 06 Jul 22 |
503.70001 +18.55 |
503.70 | 489.05 | 489.90 | 313 |
| 05 Jul 22 |
485.14999 -9.45 |
502.20 | 481.40 | 499.00 | 416 |
| 04 Jul 22 |
494.60001 +8.50 |
498.65 | 494.00 | 494.50 | 39 |
| 01 Jul 22 |
486.10001 -3.05 |
493.60 | 485.55 | 493.60 | 357 |
| 30 Jun 22 |
489.14999 -0.85 |
499.80 | 489.15 | 492.00 | 902 |
| 29 Jun 22 |
490.00000 +1.60 |
492.80 | 482.50 | 482.50 | 506 |
| 28 Jun 22 |
488.39999 +13.25 |
490.70 | 479.15 | 480.95 | 943 |
| 27 Jun 22 |
475.14999 +4.50 |
476.25 | 469.50 | 473.50 | 311 |
| 24 Jun 22 |
470.64999 -3.10 |
479.05 | 467.55 | 479.05 | 134 |
| 23 Jun 22 |
473.75000 +11.85 |
477.05 | 466.20 | 466.20 | 854 |
| 22 Jun 22 |
461.89999 +16.15 |
464.65 | 448.00 | 450.05 | 373 |
| 21 Jun 22 |
445.75000 +17.75 |
446.00 | 429.90 | 432.55 | 78 |
| 20 Jun 22 |
428.00000 -7.10 |
431.80 | 425.80 | 430.00 | 180 |
| 17 Jun 22 |
435.10001 +2.50 |
437.75 | 430.40 | 432.55 | 805 |
| 16 Jun 22 |
432.60001 -12.00 |
446.25 | 431.75 | 446.25 | 451 |
| 15 Jun 22 |
444.60001 +1.35 |
447.35 | 441.75 | 441.75 | 410 |
| 14 Jun 22 |
443.25000 -12.20 |
456.60 | 442.70 | 456.60 | 455 |
| 13 Jun 22 |
455.45001 -4.45 |
458.90 | 453.95 | 456.00 | 719 |
| 10 Jun 22 |
459.89999 -1.65 |
462.75 | 457.15 | 459.60 | 115 |
| 09 Jun 22 |
461.54999 -1.00 |
462.90 | 457.90 | 457.95 | 276 |
| 08 Jun 22 |
462.54999 +2.95 |
465.85 | 459.85 | 465.85 | 197 |
| 07 Jun 22 |
459.60001 +0.80 |
459.60 | 452.35 | 452.35 | 177 |
| 06 Jun 22 |
458.79999 +4.80 |
459.05 | 454.20 | 455.35 | 286 |
| 03 Jun 22 |
454.00000 -1.25 |
460.80 | 454.00 | 460.80 | 201 |
| 02 Jun 22 |
455.25000 -4.85 |
465.80 | 452.50 | 465.80 | 201 |
| 01 Jun 22 |
460.10001 -4.65 |
469.90 | 460.10 | 469.90 | 87 |
| 31 May 22 |
464.75000 -12.45 |
473.70 | 464.75 | 473.20 | 423 |
| 30 May 22 |
477.20001 +8.05 |
479.95 | 473.00 | 478.45 | 274 |
| 27 May 22 |
469.14999 +0.00 |
469.65 | 457.95 | 467.85 | 456 |
| 26 May 22 |
469.14999 +0.70 |
470.55 | 463.25 | 463.25 | 191 |
| 25 May 22 |
468.45001 +11.80 |
469.35 | 464.00 | 464.05 | 116 |
| 24 May 22 |
456.64999 -6.60 |
460.00 | 455.75 | 455.75 | 61 |
| 23 May 22 |
463.25000 +11.80 |
463.95 | 457.70 | 458.55 | 610 |
| 20 May 22 |
451.45001 +3.35 |
460.80 | 450.25 | 458.35 | 262 |
| 19 May 22 |
448.10001 -10.55 |
448.10 | 440.00 | 446.00 | 735 |
| 18 May 22 |
458.64999 -9.40 |
468.45 | 456.50 | 467.00 | 255 |
| 17 May 22 |
468.04999 -1.05 |
475.00 | 465.85 | 474.60 | 120 |
| 16 May 22 |
469.10001 +2.80 |
469.10 | 464.30 | 466.45 | 364 |
| 13 May 22 |
466.29999 +9.25 |
467.25 | 459.85 | 460.50 | 221 |
| 12 May 22 |
457.04999 -2.80 |
466.40 | 457.05 | 459.85 | 367 |
| 11 May 22 |
459.85001 +1.40 |
467.60 | 459.10 | 466.45 | 274 |
| 10 May 22 |
458.45001 -6.55 |
468.55 | 458.45 | 467.50 | 379 |
| 09 May 22 |
465.00000 -1.05 |
473.35 | 462.40 | 473.35 | 310 |
| 06 May 22 |
466.04999 -5.15 |
471.90 | 456.80 | 466.20 | 580 |
| 05 May 22 |
471.20001 +2.85 |
482.10 | 471.20 | 479.75 | 225 |
| 04 May 22 |
468.35001 -8.90 |
479.10 | 468.35 | 479.10 | 143 |
| 03 May 22 |
477.25000 -3.25 |
477.90 | 473.60 | 475.35 | 321 |
| 02 May 22 |
480.50000 -7.85 |
490.40 | 480.50 | 489.60 | 341 |
| 29 Apr 22 |
488.35001 -5.35 |
500.90 | 485.50 | 497.50 | 83 |
| 28 Apr 22 |
493.70001 +4.55 |
498.15 | 491.10 | 493.35 | 230 |
| 27 Apr 22 |
489.14999 -0.85 |
491.10 | 484.85 | 485.00 | 258 |
| 26 Apr 22 |
490.00000 +7.90 |
494.70 | 488.15 | 489.90 | 239 |
| 25 Apr 22 |
482.10001 -5.70 |
487.75 | 475.70 | 480.65 | 755 |
| 22 Apr 22 |
487.79999 -13.80 |
499.35 | 486.80 | 499.35 | 417 |
| 21 Apr 22 |
501.60001 +1.30 |
506.40 | 498.90 | 506.40 | 402 |
| 20 Apr 22 |
500.29999 +2.70 |
500.30 | 494.05 | 497.60 | 222 |
| 19 Apr 22 |
497.60001 -3.70 |
499.30 | 494.60 | 499.25 | 471 |
| 14 Apr 22 |
501.29999 +9.30 |
509.50 | 490.30 | 496.40 | 1,106 |
| 13 Apr 22 |
492.00000 -3.05 |
498.00 | 489.40 | 498.00 | 908 |
| 12 Apr 22 |
495.04999 -5.75 |
497.50 | 487.50 | 494.85 | 480 |
| 11 Apr 22 |
500.79999 +0.40 |
504.00 | 498.00 | 504.00 | 392 |
| 08 Apr 22 |
500.39999 +10.35 |
501.10 | 494.80 | 497.35 | 520 |
| 07 Apr 22 |
490.04999 +9.60 |
492.55 | 486.15 | 488.00 | 538 |
| 06 Apr 22 |
480.45001 +0.45 |
480.45 | 472.00 | 475.00 | 522 |
| 05 Apr 22 |
480.00000 +17.75 |
480.00 | 464.30 | 467.65 | 503 |
| 04 Apr 22 |
462.25000 -2.05 |
469.80 | 461.60 | 466.60 | 632 |
| 01 Apr 22 |
464.29999 -3.80 |
466.75 | 460.15 | 463.60 | 838 |
| 31 Mar 22 |
468.10001 +2.40 |
472.45 | 465.00 | 469.40 | 843 |
| 30 Mar 22 |
465.70001 +4.70 |
466.90 | 452.80 | 459.00 | 904 |
| 29 Mar 22 |
461.00000 -5.40 |
467.40 | 460.45 | 467.40 | 488 |
| 28 Mar 22 |
466.39999 +1.50 |
472.05 | 464.55 | 469.90 | 418 |
| 25 Mar 22 |
464.89999 +0.20 |
470.00 | 463.50 | 469.35 | 155 |
| 24 Mar 22 |
464.70001 +6.80 |
464.90 | 458.30 | 462.00 | 132 |
| 23 Mar 22 |
457.89999 -2.90 |
461.35 | 457.35 | 461.00 | 326 |
| 22 Mar 22 |
460.79999 +1.40 |
466.55 | 459.85 | 465.50 | 195 |
| 21 Mar 22 |
459.39999 +3.45 |
463.05 | 458.25 | 458.25 | 259 |
| 18 Mar 22 |
455.95001 +1.00 |
460.80 | 454.75 | 459.60 | 183 |
| 17 Mar 22 |
454.95001 +2.85 |
454.95 | 449.25 | 453.50 | 226 |
| 16 Mar 22 |
452.10001 -0.40 |
460.00 | 449.15 | 456.20 | 576 |
| 15 Mar 22 |
452.50000 +7.45 |
452.50 | 440.45 | 441.15 | 264 |
| 14 Mar 22 |
445.04999 -0.35 |
450.70 | 442.10 | 446.70 | 347 |
| 11 Mar 22 |
445.39999 +10.45 |
449.80 | 445.40 | 449.60 | 250 |
| 10 Mar 22 |
434.95001 +4.55 |
438.30 | 433.10 | 437.85 | 386 |
| 09 Mar 22 |
430.39999 -4.25 |
441.40 | 429.15 | 436.55 | 732 |
| 08 Mar 22 |
434.64999 -14.70 |
448.55 | 434.65 | 447.55 | 297 |
| 07 Mar 22 |
449.35001 -1.35 |
459.15 | 448.05 | 451.40 | 340 |
| 04 Mar 22 |
450.70001 +12.95 |
450.70 | 433.50 | 436.45 | 251 |
| 03 Mar 22 |
437.75000 +2.75 |
440.80 | 435.25 | 440.80 | 243 |
| 02 Mar 22 |
435.00000 +11.75 |
439.30 | 427.20 | 431.95 | 270 |
| 01 Mar 22 |
423.25000 +4.60 |
426.35 | 421.65 | 426.30 | 409 |
| 28 Feb 22 |
418.64999 +0.90 |
423.10 | 417.05 | 419.05 | 753 |
| 25 Feb 22 |
417.75000 +11.40 |
419.70 | 403.60 | 406.05 | 591 |
| 24 Feb 22 |
406.35001 -4.05 |
408.50 | 393.00 | 393.00 | 1,279 |
| 23 Feb 22 |
410.39999 +2.55 |
412.80 | 408.00 | 408.00 | 363 |
| 22 Feb 22 |
407.85001 +0.20 |
412.35 | 400.00 | 400.00 | 1,184 |
| 21 Feb 22 |
407.64999 -7.85 |
415.50 | 406.25 | 415.50 | 300 |
| 18 Feb 22 |
415.50000 -1.65 |
419.35 | 410.95 | 419.35 | 287 |
| 17 Feb 22 |
417.14999 -0.25 |
421.80 | 416.40 | 421.50 | 119 |
| 16 Feb 22 |
417.39999 -4.10 |
422.90 | 416.95 | 420.80 | 373 |
| 15 Feb 22 |
421.50000 +4.05 |
424.45 | 418.50 | 418.50 | 476 |
| 14 Feb 22 |
417.45001 -6.15 |
421.10 | 416.85 | 418.50 | 1,525 |
| 11 Feb 22 |
423.60001 -3.15 |
427.45 | 422.70 | 422.70 | 276 |
| 10 Feb 22 |
426.75000 -8.90 |
436.85 | 426.45 | 436.10 | 204 |
| 09 Feb 22 |
435.64999 +4.90 |
436.15 | 432.60 | 435.05 | 473 |
| 08 Feb 22 |
430.75000 +7.00 |
430.75 | 422.20 | 424.20 | 212 |
| 07 Feb 22 |
423.75000 +0.40 |
426.30 | 421.75 | 426.30 | 74 |
| 04 Feb 22 |
423.35001 -0.90 |
431.65 | 420.85 | 431.65 | 828 |
| 03 Feb 22 |
424.25000 +4.00 |
438.20 | 423.85 | 434.95 | 2,200 |
| 02 Feb 22 |
420.25000 +7.45 |
420.25 | 415.10 | 418.05 | 449 |
| 01 Feb 22 |
412.79999 -4.70 |
423.90 | 412.80 | 423.90 | 1,032 |
| 31 Jan 22 |
417.50000 +3.80 |
420.55 | 413.40 | 415.20 | 1,139 |
| 28 Jan 22 |
413.70001 -5.70 |
417.00 | 409.50 | 416.85 | 2,029 |
| 27 Jan 22 |
419.39999 +10.90 |
419.40 | 408.10 | 409.00 | 2,543 |
| 26 Jan 22 |
408.50000 +7.50 |
410.05 | 401.00 | 401.00 | 2,989 |
| 25 Jan 22 |
401.00000 +0.20 |
408.00 | 397.80 | 403.75 | 1,491 |
| 24 Jan 22 |
400.79999 -12.65 |
413.45 | 398.85 | 413.45 | 2,210 |
| 21 Jan 22 |
413.45001 -1.25 |
413.45 | 404.25 | 411.35 | 4,837 |
| 20 Jan 22 |
414.70001 +3.75 |
415.25 | 406.50 | 408.05 | 1,070 |
| 19 Jan 22 |
410.95001 +1.60 |
417.25 | 404.45 | 407.15 | 17,130 |
| 18 Jan 22 |
409.35001 -0.65 |
410.00 | 404.95 | 410.00 | 16,346 |
| 17 Jan 22 |
410.00000 +0.45 |
413.85 | 410.00 | 412.45 | 94 |
| 14 Jan 22 |
409.54999 -2.30 |
411.95 | 405.80 | 405.80 | 253 |
| 13 Jan 22 |
411.85001 -2.70 |
415.40 | 410.15 | 415.30 | 152 |
| 12 Jan 22 |
414.54999 +6.20 |
415.40 | 410.00 | 414.65 | 292 |
| 11 Jan 22 |
408.35001 +5.85 |
414.30 | 407.15 | 414.30 | 314 |
| 10 Jan 22 |
402.50000 -2.70 |
410.85 | 402.10 | 404.25 | 551 |
| 07 Jan 22 |
405.20001 -21.30 |
419.80 | 401.55 | 419.80 | 502 |
| 06 Jan 22 |
426.50000 -9.20 |
435.65 | 421.45 | 435.05 | 1,703 |
| 05 Jan 22 |
435.70001 -5.45 |
438.20 | 433.65 | 438.20 | 365 |
| 04 Jan 22 |
441.14999 +3.90 |
449.30 | 441.15 | 447.45 | 391 |
| 03 Jan 22 |
437.25000 -9.20 |
450.55 | 436.30 | 450.55 | 421 |
| 30 Dec 21 |
446.45001 +3.45 |
449.60 | 445.35 | 449.60 | 217 |
| 29 Dec 21 |
443.00000 -1.95 |
447.00 | 443.00 | 447.00 | 67 |
| 28 Dec 21 |
444.95001 +5.10 |
447.05 | 437.15 | 437.15 | 194 |
| 27 Dec 21 |
439.85001 +2.45 |
441.15 | 438.20 | 440.95 | 86 |
| 23 Dec 21 |
437.39999 +3.85 |
439.10 | 435.00 | 435.00 | 301 |
| 22 Dec 21 |
433.54999 +3.70 |
435.00 | 429.90 | 435.00 | 193 |
| 21 Dec 21 |
429.85001 +5.75 |
432.20 | 429.85 | 431.00 | 205 |
| 20 Dec 21 |
424.10001 -11.05 |
429.55 | 418.20 | 424.20 | 980 |
| 17 Dec 21 |
435.14999 -3.10 |
437.65 | 432.90 | 435.00 | 538 |
| 16 Dec 21 |
438.25000 +7.95 |
441.30 | 437.55 | 440.10 | 193 |
| 15 Dec 21 |
430.29999 +4.75 |
430.40 | 426.50 | 428.40 | 171 |
| 14 Dec 21 |
425.54999 +1.05 |
426.50 | 424.90 | 425.30 | 715 |
| 13 Dec 21 |
424.50000 +7.00 |
428.45 | 422.75 | 428.45 | 713 |
| 10 Dec 21 |
417.50000 -1.00 |
422.80 | 417.50 | 422.20 | 110 |
| 09 Dec 21 |
418.50000 +9.80 |
418.95 | 412.65 | 415.15 | 373 |
| 08 Dec 21 |
408.70001 -3.00 |
415.00 | 408.70 | 414.35 | 840 |
| 07 Dec 21 |
411.70001 +6.05 |
413.10 | 409.30 | 410.00 | 588 |
| 06 Dec 21 |
405.64999 +9.30 |
408.00 | 398.00 | 401.55 | 296 |
| 03 Dec 21 |
396.35001 +4.50 |
400.85 | 392.35 | 395.35 | 479 |
| 02 Dec 21 |
391.85001 -9.25 |
397.85 | 388.55 | 397.85 | 882 |
| 01 Dec 21 |
401.10001 +4.65 |
401.30 | 395.05 | 397.20 | 455 |
| 30 Nov 21 |
396.45001 -0.70 |
397.55 | 391.25 | 392.30 | 713 |
| 29 Nov 21 |
397.14999 +7.95 |
397.15 | 388.30 | 388.30 | 198 |
| 26 Nov 21 |
389.20001 -11.75 |
401.60 | 389.20 | 401.60 | 740 |
| 25 Nov 21 |
400.95001 +0.50 |
404.90 | 400.80 | 404.90 | 88 |
| 24 Nov 21 |
400.45001 +5.80 |
402.10 | 398.00 | 398.00 | 118 |
| 23 Nov 21 |
394.64999 +1.25 |
394.65 | 385.55 | 391.35 | 571 |
| 22 Nov 21 |
393.39999 +2.90 |
395.90 | 390.00 | 395.90 | 521 |
| 19 Nov 21 |
390.50000 -7.45 |
399.70 | 390.50 | 399.15 | 859 |
| 18 Nov 21 |
397.95001 -1.10 |
397.95 | 394.80 | 394.80 | 6 |
| 17 Nov 21 |
399.04999 -2.90 |
400.20 | 397.00 | 397.00 | 77 |
| 16 Nov 21 |
401.95001 +2.95 |
403.55 | 395.85 | 395.85 | 136 |
| 15 Nov 21 |
399.00000 -1.40 |
405.25 | 398.50 | 405.25 | 525 |
| 12 Nov 21 |
400.39999 +2.50 |
403.10 | 399.30 | 401.00 | 150 |
| 11 Nov 21 |
397.89999 -1.30 |
403.95 | 397.45 | 403.00 | 136 |
| 10 Nov 21 |
399.20001 -0.25 |
402.65 | 399.00 | 402.00 | 649 |
| 09 Nov 21 |
399.45001 +2.50 |
401.50 | 397.80 | 398.55 | 184 |
| 08 Nov 21 |
396.95001 +0.50 |
396.95 | 392.75 | 394.85 | 569 |
| 05 Nov 21 |
396.45001 +3.25 |
399.45 | 394.65 | 394.65 | 256 |
| 04 Nov 21 |
393.20001 +1.95 |
398.70 | 393.20 | 398.70 | 126 |
| 03 Nov 21 |
391.25000 -1.80 |
391.85 | 385.00 | 391.70 | 1,584 |
| 02 Nov 21 |
393.04999 +0.90 |
393.05 | 390.40 | 390.65 | 139 |
| 01 Nov 21 |
392.14999 -3.00 |
402.45 | 391.85 | 399.65 | 348 |
| 29 Oct 21 |
395.14999 +4.45 |
395.15 | 390.10 | 390.25 | 216 |
| 28 Oct 21 |
390.70001 -2.40 |
392.70 | 390.00 | 390.95 | 215 |
| 27 Oct 21 |
393.10001 +1.95 |
395.90 | 391.30 | 392.00 | 160 |
| 26 Oct 21 |
391.14999 +2.85 |
391.15 | 386.05 | 387.15 | 153 |
| 25 Oct 21 |
388.29999 +5.30 |
389.55 | 386.35 | 387.00 | 394 |
| 22 Oct 21 |
383.00000 +6.90 |
383.15 | 379.25 | 382.55 | 129 |
| 21 Oct 21 |
376.10001 +5.35 |
377.10 | 372.40 | 372.65 | 179 |
| 20 Oct 21 |
370.75000 +5.60 |
372.00 | 363.75 | 363.95 | 355 |
| 19 Oct 21 |
365.14999 -2.20 |
366.35 | 363.95 | 366.35 | 273 |
| 18 Oct 21 |
367.35001 -0.90 |
370.25 | 366.85 | 370.25 | 182 |
| 15 Oct 21 |
368.25000 +4.85 |
368.85 | 363.60 | 367.00 | 365 |
| 14 Oct 21 |
363.39999 +18.15 |
370.15 | 347.65 | 347.85 | 2,470 |
| 13 Oct 21 |
345.25000 -6.25 |
350.00 | 345.25 | 350.00 | 42 |
| 12 Oct 21 |
351.50000 -2.40 |
353.75 | 350.55 | 352.00 | 138 |
| 11 Oct 21 |
353.89999 +4.60 |
355.05 | 352.15 | 354.10 | 200 |
| 08 Oct 21 |
349.29999 -0.70 |
351.05 | 348.60 | 349.70 | 42 |
| 07 Oct 21 |
350.00000 +12.05 |
350.00 | 342.20 | 344.05 | 93 |
| 06 Oct 21 |
337.95001 -0.75 |
338.60 | 336.20 | 336.85 | 386 |
| 05 Oct 21 |
338.70001 +7.05 |
339.55 | 334.05 | 335.20 | 70 |
| 04 Oct 21 |
331.64999 -2.25 |
337.85 | 331.65 | 337.75 | 564 |
| 01 Oct 21 |
333.89999 -7.35 |
337.45 | 331.30 | 337.15 | 351 |
| 30 Sep 21 |
341.25000 -3.85 |
348.25 | 341.25 | 348.20 | 135 |
| 29 Sep 21 |
345.10001 +2.95 |
346.20 | 341.20 | 342.90 | 193 |
| 28 Sep 21 |
342.14999 -6.50 |
347.10 | 341.95 | 346.90 | 656 |
| 27 Sep 21 |
348.64999 +2.25 |
350.95 | 348.15 | 349.15 | 156 |
| 24 Sep 21 |
346.39999 -5.50 |
348.60 | 346.40 | 348.00 | 273 |
| 23 Sep 21 |
351.89999 +2.35 |
353.40 | 349.85 | 353.20 | 464 |
| 22 Sep 21 |
349.54999 -6.35 |
354.10 | 346.10 | 353.90 | 1,096 |
| 21 Sep 21 |
355.89999 +1.65 |
356.25 | 354.15 | 355.05 | 133 |
| 20 Sep 21 |
354.25000 -2.95 |
356.45 | 353.35 | 356.45 | 393 |
| 17 Sep 21 |
357.20001 +3.25 |
357.90 | 353.85 | 353.85 | 343 |
| 16 Sep 21 |
353.95001 +0.50 |
359.20 | 353.55 | 353.55 | 89 |
| 15 Sep 21 |
353.45001 +4.70 |
353.45 | 347.50 | 353.25 | 336 |
| 14 Sep 21 |
348.75000 -4.80 |
352.80 | 348.75 | 352.05 | 241 |
| 13 Sep 21 |
353.54999 +11.90 |
353.55 | 342.85 | 343.40 | 518 |
| 10 Sep 21 |
341.64999 -10.35 |
353.20 | 340.80 | 352.15 | 742 |
| 09 Sep 21 |
352.00000 -2.30 |
352.10 | 350.00 | 350.00 | 197 |
| 08 Sep 21 |
354.29999 -1.35 |
357.50 | 353.95 | 354.15 | 164 |
| 07 Sep 21 |
355.64999 -2.65 |
356.75 | 352.90 | 356.05 | 214 |
| 06 Sep 21 |
358.29999 +3.50 |
358.30 | 356.75 | 356.75 | 11 |
| 03 Sep 21 |
354.79999 -0.90 |
358.80 | 354.80 | 358.65 | 110 |
| 02 Sep 21 |
355.70001 +6.40 |
355.70 | 349.30 | 349.30 | 141 |
| 01 Sep 21 |
349.29999 -6.10 |
357.20 | 347.55 | 357.20 | 325 |
| 31 Aug 21 |
355.39999 +0.05 |
355.70 | 353.35 | 353.95 | 185 |
| 30 Aug 21 |
355.35001 +0.80 |
357.60 | 354.40 | 357.60 | 231 |
| 27 Aug 21 |
354.54999 -0.45 |
358.45 | 354.50 | 358.45 | 188 |
| 26 Aug 21 |
355.00000 -4.30 |
357.80 | 354.70 | 357.80 | 138 |
| 25 Aug 21 |
359.29999 -1.70 |
361.60 | 358.55 | 361.20 | 173 |
| 24 Aug 21 |
361.00000 -3.70 |
363.80 | 359.95 | 363.80 | 145 |
| 23 Aug 21 |
364.70001 -0.95 |
369.50 | 364.20 | 367.10 | 630 |
| 20 Aug 21 |
365.64999 +1.45 |
368.40 | 363.15 | 364.00 | 178 |
| 19 Aug 21 |
364.20001 +5.95 |
364.85 | 351.50 | 351.50 | 226 |
| 18 Aug 21 |
358.25000 -1.50 |
360.10 | 357.70 | 360.10 | 343 |
| 17 Aug 21 |
359.75000 +9.50 |
359.75 | 351.80 | 351.80 | 106 |
| 16 Aug 21 |
350.25000 +3.20 |
350.25 | 346.00 | 348.35 | 131 |
| 13 Aug 21 |
347.04999 +0.65 |
347.90 | 340.35 | 343.35 | 430 |
| 12 Aug 21 |
346.39999 -3.75 |
349.85 | 345.25 | 349.85 | 127 |
| 11 Aug 21 |
350.14999 -1.00 |
353.85 | 349.90 | 352.30 | 318 |
| 10 Aug 21 |
351.14999 -0.40 |
351.95 | 349.50 | 349.50 | 73 |
| 09 Aug 21 |
351.54999 -0.10 |
354.80 | 349.50 | 349.50 | 302 |
| 06 Aug 21 |
351.64999 +5.55 |
351.90 | 347.85 | 348.55 | 319 |
| 05 Aug 21 |
346.10001 -9.45 |
357.75 | 345.95 | 357.75 | 325 |
| 04 Aug 21 |
355.54999 +3.35 |
356.05 | 352.95 | 353.55 | 349 |
| 03 Aug 21 |
352.20001 +2.95 |
354.30 | 350.45 | 354.30 | 151 |
| 02 Aug 21 |
349.25000 +2.60 |
351.50 | 348.65 | 351.50 | 180 |
| 30 Jul 21 |
346.64999 +0.15 |
347.35 | 345.80 | 345.80 | 32 |
| 29 Jul 21 |
346.50000 -0.30 |
348.75 | 345.80 | 348.75 | 281 |
| 28 Jul 21 |
346.79999 +0.25 |
352.20 | 345.65 | 351.40 | 202 |
| 27 Jul 21 |
346.54999 -2.45 |
348.25 | 346.55 | 348.25 | 48 |
| 26 Jul 21 |
349.00000 -7.10 |
354.20 | 348.90 | 352.25 | 389 |
| 23 Jul 21 |
356.10001 +3.00 |
356.10 | 351.15 | 351.15 | 118 |
| 22 Jul 21 |
353.10001 +1.80 |
353.10 | 351.95 | 351.95 | 13 |
| 21 Jul 21 |
351.29999 -1.65 |
355.00 | 351.30 | 354.65 | 355 |
| 20 Jul 21 |
352.95001 +4.60 |
354.20 | 348.20 | 352.15 | 549 |
| 19 Jul 21 |
348.35001 -5.85 |
355.20 | 347.60 | 353.65 | 458 |
| 16 Jul 21 |
354.20001 +1.45 |
357.65 | 354.10 | 357.55 | 190 |
| 15 Jul 21 |
352.75000 +0.80 |
355.00 | 346.65 | 352.10 | 457 |
| 14 Jul 21 |
351.95001 -1.70 |
355.80 | 351.95 | 353.70 | 285 |
| 13 Jul 21 |
353.64999 +3.60 |
354.20 | 350.50 | 354.20 | 1,001 |
| 12 Jul 21 |
350.04999 +3.05 |
350.45 | 345.90 | 349.60 | 416 |
| 09 Jul 21 |
347.00000 +2.90 |
348.05 | 345.55 | 347.75 | 403 |
| 08 Jul 21 |
344.10001 -2.85 |
345.75 | 342.70 | 344.70 | 837 |
| 07 Jul 21 |
346.95001 +2.90 |
347.65 | 345.50 | 346.85 | 459 |
| 06 Jul 21 |
344.04999 +0.05 |
346.10 | 343.50 | 345.00 | 933 |
| 05 Jul 21 |
344.00000 -0.65 |
346.45 | 343.50 | 345.20 | 273 |
| 02 Jul 21 |
344.64999 +4.75 |
345.05 | 342.40 | 345.05 | 166 |
| 01 Jul 21 |
339.89999 +3.25 |
341.20 | 338.90 | 340.05 | 203 |
| 30 Jun 21 |
336.64999 -0.25 |
336.65 | 333.45 | 334.40 | 504 |
| 29 Jun 21 |
336.89999 +2.50 |
340.30 | 336.20 | 336.20 | 444 |
| 28 Jun 21 |
334.39999 -2.25 |
339.25 | 334.35 | 337.15 | 1,837 |
| 25 Jun 21 |
336.64999 +2.85 |
337.00 | 333.75 | 337.00 | 158 |
| 24 Jun 21 |
333.79999 +1.65 |
336.50 | 331.75 | 333.60 | 369 |
| 23 Jun 21 |
332.14999 -3.10 |
335.20 | 331.70 | 335.20 | 124 |
| 22 Jun 21 |
335.25000 +2.00 |
337.35 | 333.25 | 334.55 | 428 |
| 21 Jun 21 |
333.25000 +3.00 |
333.45 | 327.85 | 329.50 | 168 |
| 18 Jun 21 |
330.25000 -2.40 |
333.55 | 326.45 | 333.55 | 454 |
| 17 Jun 21 |
332.64999 +0.55 |
333.75 | 332.00 | 332.25 | 410 |
| 16 Jun 21 |
332.10001 +4.95 |
332.45 | 332.10 | 332.45 | 20 |
| 15 Jun 21 |
327.14999 +0.50 |
332.60 | 327.15 | 332.60 | 114 |
| 14 Jun 21 |
326.64999 -1.30 |
330.15 | 326.30 | 329.70 | 250 |
| 11 Jun 21 |
327.95001 -0.70 |
331.60 | 327.20 | 327.20 | 47 |
| 10 Jun 21 |
328.64999 -0.30 |
330.00 | 327.50 | 328.65 | 509 |
| 09 Jun 21 |
328.95001 -1.65 |
331.20 | 328.90 | 328.90 | 94 |
| 08 Jun 21 |
330.60001 -0.50 |
330.60 | 325.45 | 325.45 | 265 |
| 07 Jun 21 |
331.10001 -3.65 |
334.85 | 331.10 | 333.00 | 123 |
| 04 Jun 21 |
334.75000 -5.10 |
336.80 | 334.75 | 336.70 | 107 |
| 03 Jun 21 |
339.85001 +8.00 |
339.85 | 330.55 | 330.55 | 358 |
| 02 Jun 21 |
331.85001 -3.40 |
334.95 | 331.85 | 334.85 | 123 |
| 01 Jun 21 |
335.25000 +0.90 |
340.50 | 333.95 | 340.50 | 228 |
| 31 May 21 |
334.35001 -4.65 |
340.00 | 334.35 | 340.00 | 49 |
| 28 May 21 |
339.00000 +1.75 |
341.40 | 338.65 | 338.65 | 60 |
| 27 May 21 |
337.25000 -2.00 |
341.15 | 337.25 | 341.15 | 26 |
| 26 May 21 |
339.25000 +2.80 |
339.25 | 337.10 | 337.10 | 232 |
| 25 May 21 |
336.45001 -6.45 |
336.45 | 334.30 | 334.85 | 22 |
| 21 May 21 |
342.89999 +3.05 |
342.90 | 334.40 | 334.40 | 108 |
| 20 May 21 |
339.85001 +7.50 |
339.85 | 335.25 | 337.55 | 116 |
| 19 May 21 |
332.35001 -2.10 |
336.65 | 331.90 | 336.00 | 124 |
| 18 May 21 |
334.45001 -2.80 |
337.65 | 334.45 | 337.65 | 1 |
| 17 May 21 |
337.25000 -0.60 |
340.90 | 334.00 | 340.90 | 171,202 |
| 14 May 21 |
337.85001 -2.70 |
343.10 | 337.85 | 343.10 | 43 |
| 13 May 21 |
340.54999 +1.80 |
340.55 | 333.40 | 333.40 | 169 |
| 12 May 21 |
338.75000 -1.65 |
341.15 | 336.50 | 341.15 | 696 |
| 11 May 21 |
340.39999 -8.50 |
346.10 | 338.50 | 343.50 | 983 |
| 10 May 21 |
348.89999 +5.65 |
349.00 | 343.40 | 347.00 | 155 |
| 07 May 21 |
343.25000 +1.60 |
345.90 | 341.05 | 345.35 | 540 |
| 06 May 21 |
341.64999 -0.25 |
347.00 | 341.30 | 347.00 | 155 |
| 05 May 21 |
341.89999 +2.60 |
345.40 | 339.60 | 345.00 | 591 |
| 04 May 21 |
339.29999 +2.85 |
339.30 | 336.55 | 336.55 | 202 |
| 03 May 21 |
336.45001 +4.70 |
336.45 | 331.75 | 335.65 | 190 |
| 30 Apr 21 |
331.75000 +4.40 |
333.25 | 330.60 | 331.80 | 337 |
| 29 Apr 21 |
327.35001 +2.80 |
329.95 | 326.35 | 327.15 | 491 |
| 28 Apr 21 |
324.54999 +0.70 |
329.80 | 324.55 | 329.80 | 192 |
| 27 Apr 21 |
323.85001 -5.90 |
331.35 | 323.85 | 331.35 | 517 |
| 26 Apr 21 |
329.75000 -0.95 |
332.60 | 329.75 | 331.00 | 201 |
| 23 Apr 21 |
330.70001 -0.25 |
331.70 | 330.30 | 331.45 | 44 |
| 22 Apr 21 |
330.95001 +1.15 |
332.10 | 327.85 | 330.40 | 260 |
| 21 Apr 21 |
329.79999 +3.20 |
332.00 | 328.00 | 328.00 | 302 |
| 20 Apr 21 |
326.60001 +1.60 |
326.60 | 320.05 | 322.50 | 165 |
| 19 Apr 21 |
325.00000 +1.65 |
326.35 | 324.15 | 326.30 | 346 |
| 16 Apr 21 |
323.35001 -3.95 |
327.60 | 323.35 | 325.20 | 305 |
| 15 Apr 21 |
327.29999 +12.45 |
327.30 | 314.30 | 317.70 | 549 |
| 14 Apr 21 |
314.85001 -0.85 |
315.00 | 310.40 | 310.40 | 35 |
| 13 Apr 21 |
315.70001 -1.40 |
318.85 | 312.75 | 314.05 | 176 |
| 12 Apr 21 |
317.10001 +3.90 |
318.30 | 314.55 | 316.35 | 145 |
| 09 Apr 21 |
313.20001 +6.00 |
313.20 | 307.80 | 309.25 | 76 |
| 08 Apr 21 |
307.20001 +1.05 |
310.75 | 305.80 | 305.85 | 359 |
| 07 Apr 21 |
306.14999 -0.85 |
310.05 | 305.40 | 309.45 | 340 |
| 06 Apr 21 |
307.00000 -7.85 |
315.05 | 307.00 | 313.30 | 409 |
| 01 Apr 21 |
314.85001 -4.80 |
322.50 | 311.45 | 321.05 | 790 |
| 31 Mar 21 |
319.64999 -1.10 |
320.75 | 315.45 | 317.35 | 317 |
| 30 Mar 21 |
320.75000 +0.25 |
324.60 | 320.75 | 323.35 | 343 |
| 29 Mar 21 |
320.50000 +4.70 |
322.05 | 317.25 | 317.95 | 267 |
| 26 Mar 21 |
315.79999 +3.65 |
316.45 | 314.35 | 315.30 | 94 |
| 25 Mar 21 |
312.14999 -1.60 |
314.30 | 311.00 | 313.80 | 142 |
| 24 Mar 21 |
313.75000 +2.50 |
315.00 | 311.55 | 312.60 | 251 |
| 23 Mar 21 |
311.25000 +4.40 |
311.65 | 308.15 | 308.15 | 5 |
| 22 Mar 21 |
306.85001 -0.55 |
309.50 | 302.85 | 308.95 | 216 |
| 19 Mar 21 |
307.39999 +4.50 |
307.40 | 303.05 | 303.05 | 161 |
| 18 Mar 21 |
302.89999 +2.60 |
302.90 | 293.60 | 297.05 | 147 |
| 17 Mar 21 |
300.29999 +3.95 |
300.40 | 297.35 | 297.80 | 135 |
| 16 Mar 21 |
296.35001 +0.60 |
298.10 | 295.15 | 296.30 | 60 |
| 15 Mar 21 |
295.75000 -1.40 |
303.00 | 295.55 | 303.00 | 110 |
| 12 Mar 21 |
297.14999 +1.20 |
298.00 | 293.55 | 294.70 | 182 |
| 11 Mar 21 |
295.95001 -1.10 |
295.95 | 292.15 | 294.65 | 102 |
| 10 Mar 21 |
297.04999 -2.20 |
300.05 | 294.40 | 298.65 | 78 |
| 09 Mar 21 |
299.25000 +2.70 |
302.10 | 293.65 | 295.30 | 1,275 |
| 08 Mar 21 |
296.54999 +9.65 |
296.55 | 288.90 | 293.00 | 171 |
| 05 Mar 21 |
286.89999 +4.45 |
286.90 | 275.35 | 275.35 | 17 |
| 04 Mar 21 |
282.45001 +3.95 |
282.50 | 273.55 | 276.90 | 160 |
| 03 Mar 21 |
278.50000 +0.55 |
279.55 | 276.45 | 276.65 | 185 |
| 02 Mar 21 |
277.95001 -2.20 |
279.50 | 277.95 | 279.50 | 57 |
| 01 Mar 21 |
280.14999 +4.25 |
281.20 | 277.65 | 281.15 | 142 |
| 26 Feb 21 |
275.89999 +4.55 |
277.05 | 271.70 | 272.45 | 181 |
| 25 Feb 21 |
271.35001 +0.60 |
275.05 | 271.05 | 273.80 | 123 |
| 24 Feb 21 |
270.75000 -0.20 |
272.30 | 269.40 | 270.55 | 322 |
| 23 Feb 21 |
270.95001 +4.35 |
271.05 | 267.50 | 267.60 | 319 |
| 22 Feb 21 |
266.60001 -2.60 |
268.10 | 264.00 | 268.10 | 274 |
| 19 Feb 21 |
269.20001 -1.00 |
270.10 | 269.00 | 270.00 | 210 |
| 18 Feb 21 |
270.20001 -1.30 |
271.15 | 269.80 | 270.90 | 294 |
| 17 Feb 21 |
271.50000 +3.75 |
271.50 | 267.75 | 267.75 | 610 |
| 16 Feb 21 |
267.75000 -4.20 |
272.00 | 267.75 | 271.95 | 222 |
| 15 Feb 21 |
271.95001 -0.65 |
272.40 | 270.60 | 271.40 | 254 |
| 12 Feb 21 |
272.60001 -6.20 |
277.65 | 272.40 | 275.35 | 452 |
| 11 Feb 21 |
278.79999 +4.10 |
279.00 | 275.70 | 276.40 | 92 |
| 10 Feb 21 |
274.70001 +3.45 |
276.70 | 273.50 | 274.65 | 93 |
| 09 Feb 21 |
271.25000 +0.90 |
271.30 | 267.00 | 268.70 | 257 |
| 08 Feb 21 |
270.35001 -0.75 |
272.50 | 268.70 | 268.70 | 707 |
| 05 Feb 21 |
271.10001 -6.30 |
277.20 | 271.10 | 276.05 | 143 |
| 04 Feb 21 |
277.39999 -2.00 |
283.65 | 277.35 | 278.80 | 411 |
| 03 Feb 21 |
279.39999 -5.40 |
284.00 | 279.40 | 280.60 | 93 |
| 02 Feb 21 |
284.79999 +7.25 |
287.55 | 278.75 | 281.30 | 70 |
| 01 Feb 21 |
277.54999 +2.25 |
280.20 | 275.60 | 280.05 | 111 |
| 29 Jan 21 |
275.29999 -7.50 |
278.10 | 275.00 | 275.00 | 91 |
| 28 Jan 21 |
282.79999 +7.00 |
282.80 | 269.95 | 270.30 | 326 |
| 27 Jan 21 |
275.79999 -9.40 |
282.45 | 275.40 | 282.15 | 222 |
| 26 Jan 21 |
285.20001 -0.30 |
288.15 | 284.60 | 286.65 | 136 |
| 25 Jan 21 |
285.50000 -3.30 |
288.00 | 284.05 | 285.00 | 316 |
| 22 Jan 21 |
288.79999 -4.30 |
291.45 | 288.10 | 289.40 | 329 |
| 21 Jan 21 |
293.10001 +3.60 |
293.10 | 288.35 | 289.50 | 131 |
| 20 Jan 21 |
289.50000 -0.80 |
295.00 | 287.50 | 295.00 | 434 |
| 19 Jan 21 |
290.29999 -1.05 |
292.00 | 290.30 | 292.00 | 121 |
| 18 Jan 21 |
291.35001 +2.15 |
295.85 | 290.55 | 295.85 | 250 |
| 15 Jan 21 |
289.20001 -5.00 |
289.95 | 285.85 | 289.95 | 137 |
| 14 Jan 21 |
294.20001 +4.10 |
295.65 | 293.15 | 294.90 | 65 |
| 13 Jan 21 |
290.10001 -4.60 |
296.20 | 290.10 | 295.90 | 33 |
| 12 Jan 21 |
294.70001 -1.50 |
297.20 | 294.70 | 297.20 | 1 |
| 11 Jan 21 |
296.20001 +0.30 |
297.90 | 294.65 | 296.00 | 55 |
| 08 Jan 21 |
295.89999 +1.30 |
300.95 | 295.90 | 298.35 | 58 |
| 07 Jan 21 |
294.60001 +12.40 |
297.20 | 291.40 | 291.40 | 144 |
| 06 Jan 21 |
282.20001 -0.60 |
282.25 | 271.00 | 277.10 | 1,705 |
| 05 Jan 21 |
282.79999 +3.40 |
286.20 | 281.70 | 284.70 | 56 |
| 04 Jan 21 |
279.39999 -3.50 |
289.95 | 279.40 | 289.95 | 328 |
| 30 Dec 20 |
282.89999 -0.90 |
288.60 | 281.90 | 281.90 | 29 |
| 29 Dec 20 |
283.79999 +1.10 |
287.20 | 283.00 | 284.05 | 211 |
| 28 Dec 20 |
282.70001 +4.60 |
282.75 | 276.60 | 277.85 | 131 |
| 23 Dec 20 |
278.10001 +1.60 |
278.50 | 272.75 | 272.75 | 177 |
| 22 Dec 20 |
276.50000 +3.70 |
277.55 | 272.80 | 276.65 | 246 |
| 21 Dec 20 |
272.79999 -1.80 |
277.65 | 271.00 | 277.65 | 458 |
| 18 Dec 20 |
274.60001 -2.20 |
278.05 | 274.60 | 278.05 | 116 |
| 17 Dec 20 |
276.79999 -2.60 |
279.25 | 276.05 | 279.25 | 176 |
| 16 Dec 20 |
279.39999 +0.50 |
282.15 | 271.95 | 279.00 | 810 |
| 15 Dec 20 |
278.89999 -1.30 |
280.50 | 277.00 | 280.50 | 211 |
| 14 Dec 20 |
280.20001 +3.10 |
282.85 | 279.60 | 282.35 | 144 |
| 11 Dec 20 |
277.10001 -4.80 |
281.20 | 277.10 | 278.05 | 345 |
| 10 Dec 20 |
281.89999 -3.20 |
287.40 | 281.90 | 284.80 | 129 |
| 09 Dec 20 |
285.10001 -1.50 |
289.80 | 285.10 | 289.80 | 92 |
| 08 Dec 20 |
286.60001 +1.60 |
287.80 | 284.00 | 285.50 | 266 |
| 07 Dec 20 |
285.00000 -3.10 |
289.40 | 285.00 | 289.15 | 165 |
| 04 Dec 20 |
288.10001 -0.70 |
288.25 | 285.30 | 286.80 | 58 |
| 03 Dec 20 |
288.79999 -0.70 |
288.80 | 284.40 | 284.40 | 118 |
| 02 Dec 20 |
289.50000 +1.10 |
289.50 | 289.20 | 289.20 | 219 |
| 01 Dec 20 |
288.39999 +7.85 |
291.00 | 284.35 | 287.25 | 457 |
| 30 Nov 20 |
280.54999 -1.05 |
283.95 | 278.60 | 280.55 | 174 |
| 27 Nov 20 |
281.60001 -0.45 |
284.50 | 280.75 | 282.20 | 360 |
| 26 Nov 20 |
282.04999 +3.75 |
282.05 | 281.65 | 281.65 | 102 |
| 25 Nov 20 |
278.29999 -6.20 |
280.10 | 278.30 | 280.10 | 117 |
| 24 Nov 20 |
284.50000 +3.60 |
288.25 | 284.10 | 288.25 | 107 |
| 23 Nov 20 |
280.89999 -2.60 |
288.25 | 280.90 | 288.25 | 430 |
| 20 Nov 20 |
283.50000 -1.00 |
286.65 | 280.40 | 284.40 | 154 |
| 19 Nov 20 |
284.50000 -10.95 |
292.90 | 284.35 | 291.65 | 295 |
| 18 Nov 20 |
295.45001 -1.05 |
301.10 | 295.35 | 299.00 | 355 |
| 17 Nov 20 |
296.50000 -4.80 |
301.40 | 294.80 | 298.00 | 130 |
| 16 Nov 20 |
301.29999 +0.20 |
309.00 | 299.25 | 309.00 | 49 |
| 13 Nov 20 |
301.10001 -2.10 |
306.40 | 300.85 | 301.95 | 34 |
| 12 Nov 20 |
303.20001 +2.70 |
303.40 | 293.85 | 293.85 | 106 |
| 11 Nov 20 |
300.50000 +4.30 |
304.80 | 299.60 | 300.00 | 154 |
| 10 Nov 20 |
296.20001 -5.80 |
302.00 | 295.80 | 299.95 | 147 |
| 09 Nov 20 |
302.00000 +7.00 |
314.20 | 300.00 | 304.55 | 1,779 |
| 06 Nov 20 |
295.00000 -7.30 |
298.90 | 292.50 | 295.05 | 277 |
| 05 Nov 20 |
302.29999 +0.35 |
309.20 | 299.60 | 308.00 | 926 |
| 04 Nov 20 |
301.95001 +27.80 |
301.95 | 270.15 | 277.70 | 1,387 |
| 03 Nov 20 |
274.14999 +7.65 |
274.70 | 270.85 | 271.95 | 168 |
| 02 Nov 20 |
266.50000 +2.85 |
267.50 | 263.65 | 263.65 | 191 |
| 30 Oct 20 |
263.64999 +3.25 |
263.95 | 256.95 | 258.75 | 161 |
| 29 Oct 20 |
260.39999 -4.30 |
263.05 | 259.05 | 263.05 | 446 |
| 28 Oct 20 |
264.70001 -6.10 |
268.80 | 263.75 | 265.20 | 285 |
| 27 Oct 20 |
270.79999 -1.80 |
278.00 | 270.80 | 277.95 | 356 |
| 26 Oct 20 |
272.60001 -7.30 |
278.10 | 272.10 | 278.10 | 150 |
| 23 Oct 20 |
279.89999 +5.10 |
282.60 | 277.00 | 277.00 | 186 |
| 22 Oct 20 |
274.79999 +1.60 |
274.80 | 271.00 | 273.20 | 86 |
| 21 Oct 20 |
273.20001 -2.70 |
276.05 | 273.00 | 273.00 | 113 |
| 20 Oct 20 |
275.89999 -2.45 |
280.15 | 275.55 | 280.15 | 98 |
| 19 Oct 20 |
278.35001 -3.15 |
286.85 | 276.70 | 278.35 | 152 |
| 16 Oct 20 |
281.50000 +4.25 |
282.75 | 273.25 | 273.25 | 176 |
| 15 Oct 20 |
277.25000 +1.65 |
277.80 | 264.85 | 273.05 | 1,292 |
| 14 Oct 20 |
275.60001 -6.80 |
286.40 | 275.00 | 286.40 | 196 |
| 13 Oct 20 |
282.39999 +1.10 |
283.55 | 276.40 | 281.70 | 981 |
| 12 Oct 20 |
281.29999 +5.05 |
281.45 | 278.00 | 278.00 | 39 |
| 09 Oct 20 |
276.25000 +1.45 |
276.25 | 276.05 | 276.05 | 6 |
| 08 Oct 20 |
274.79999 +0.30 |
278.00 | 274.80 | 277.05 | 535 |
| 07 Oct 20 |
274.50000 +4.40 |
276.05 | 272.55 | 272.55 | 15 |
| 06 Oct 20 |
270.10001 +0.65 |
274.10 | 269.85 | 274.10 | 42 |
| 05 Oct 20 |
269.45001 +2.45 |
269.45 | 267.55 | 269.00 | 60 |
| 02 Oct 20 |
267.00000 +1.10 |
268.10 | 263.40 | 265.75 | 570 |
| 01 Oct 20 |
265.89999 +0.95 |
270.00 | 265.90 | 270.00 | 112 |
| 30 Sep 20 |
264.95001 +7.25 |
264.95 | 259.50 | 259.50 | 77 |
| 29 Sep 20 |
257.70001 -4.20 |
257.70 | 257.65 | 257.65 | 44 |
| 28 Sep 20 |
261.89999 +6.65 |
262.90 | 259.60 | 259.60 | 49 |
| 25 Sep 20 |
255.25000 +6.15 |
255.60 | 249.60 | 249.60 | 366 |
| 24 Sep 20 |
249.10001 -2.40 |
250.30 | 249.10 | 250.30 | 2 |
| 22 Sep 20 |
251.50000 +1.55 |
252.70 | 251.50 | 252.70 | 80 |
| 21 Sep 20 |
249.95000 -9.30 |
255.00 | 249.95 | 255.00 | 30 |
| 17 Sep 20 |
259.25000 -3.30 |
259.25 | 257.95 | 257.95 | 8 |
| 16 Sep 20 |
262.54999 +0.55 |
262.55 | 258.95 | 258.95 | 99 |
| 15 Sep 20 |
262.00000 +1.10 |
263.60 | 261.20 | 263.60 | 121 |
| 14 Sep 20 |
260.89999 +5.40 |
260.90 | 260.30 | 260.30 | 50 |
| 11 Sep 20 |
255.50000 -6.20 |
257.35 | 254.65 | 257.35 | 41 |
| 10 Sep 20 |
261.70001 -4.15 |
263.00 | 261.70 | 263.00 | 8 |
| 09 Sep 20 |
265.85001 +5.30 |
265.85 | 261.55 | 265.35 | 222 |
| 08 Sep 20 |
260.54999 -3.70 |
260.60 | 258.05 | 259.00 | 10 |
| 07 Sep 20 |
264.25000 +2.60 |
266.60 | 264.25 | 266.45 | 38 |
| 04 Sep 20 |
261.64999 -6.35 |
268.60 | 261.65 | 268.60 | 6 |
| 03 Sep 20 |
268.00000 -0.20 |
273.00 | 268.00 | 272.05 | 109 |
| 02 Sep 20 |
268.20001 +5.60 |
269.05 | 267.00 | 267.00 | 260 |
| 01 Sep 20 |
262.60001 -2.60 |
262.60 | 258.95 | 261.00 | 128 |
| 31 Aug 20 |
265.20001 +2.15 |
266.90 | 261.60 | 263.25 | 147 |
| 28 Aug 20 |
263.04999 -1.55 |
263.60 | 263.05 | 263.40 | 137 |
| 27 Aug 20 |
264.60001 +6.00 |
264.60 | 259.65 | 259.65 | 20 |
| 26 Aug 20 |
258.60001 -4.10 |
264.25 | 258.60 | 264.25 | 11 |
| 25 Aug 20 |
262.70001 -0.90 |
262.75 | 262.70 | 262.75 | 40 |
| 24 Aug 20 |
263.60001 -1.70 |
269.00 | 262.30 | 269.00 | 60 |
| 21 Aug 20 |
265.29999 +0.10 |
265.30 | 263.60 | 263.60 | 20 |
| 20 Aug 20 |
265.20001 -3.10 |
268.30 | 265.20 | 266.70 | 4 |
| 19 Aug 20 |
268.29999 +0.45 |
268.30 | 264.45 | 264.45 | 1 |
| 18 Aug 20 |
267.85001 -3.85 |
273.15 | 266.70 | 273.15 | 90 |
| 17 Aug 20 |
271.70001 +1.35 |
277.30 | 271.50 | 277.30 | 31 |
| 13 Aug 20 |
270.35001 -2.45 |
270.35 | 269.15 | 269.15 | 4 |
| 12 Aug 20 |
272.79999 -1.60 |
274.55 | 271.40 | 271.95 | 62 |
| 11 Aug 20 |
274.39999 +4.15 |
275.85 | 272.95 | 274.75 | 1,026 |
| 10 Aug 20 |
270.25000 +0.50 |
273.50 | 270.25 | 273.50 | 56 |
| 07 Aug 20 |
269.75000 +6.90 |
269.75 | 266.65 | 266.65 | 30 |
| 06 Aug 20 |
262.85001 +0.75 |
264.05 | 261.30 | 262.50 | 27 |
| 04 Aug 20 |
262.10001 +3.95 |
262.10 | 258.75 | 258.80 | 77 |
| 03 Aug 20 |
258.14999 +3.45 |
260.60 | 253.50 | 253.50 | 61 |
| 31 Jul 20 |
254.70000 -2.60 |
258.15 | 254.30 | 258.15 | 67 |
| 30 Jul 20 |
257.29999 +2.90 |
258.90 | 256.85 | 258.90 | 32 |
| 29 Jul 20 |
254.39999 -0.25 |
254.40 | 254.40 | 254.40 | 120 |
| 28 Jul 20 |
254.64999 +0.55 |
257.10 | 252.00 | 252.00 | 199 |
| 27 Jul 20 |
254.10001 -5.10 |
260.10 | 254.10 | 257.40 | 244 |
| 24 Jul 20 |
259.20001 -6.60 |
260.00 | 259.20 | 260.00 | 35 |
| 23 Jul 20 |
265.79999 +4.10 |
265.80 | 264.20 | 264.40 | 36 |
| 22 Jul 20 |
261.70001 -4.30 |
262.80 | 261.00 | 262.80 | 89 |
| 21 Jul 20 |
266.00000 +0.60 |
270.00 | 266.00 | 270.00 | 205 |
| 20 Jul 20 |
265.39999 -3.50 |
270.25 | 265.40 | 270.25 | 23 |
| 17 Jul 20 |
268.89999 -1.30 |
272.00 | 268.90 | 269.80 | 229 |
| 16 Jul 20 |
270.20001 +2.10 |
270.20 | 266.90 | 266.95 | 28 |
| 15 Jul 20 |
268.10001 +2.25 |
274.75 | 265.90 | 274.75 | 119 |
| 14 Jul 20 |
265.85001 +2.80 |
267.75 | 265.85 | 267.75 | 97 |
| 13 Jul 20 |
263.04999 +6.90 |
263.20 | 256.65 | 256.65 | 266 |
| 09 Jul 20 |
256.14999 -6.45 |
261.15 | 256.15 | 261.15 | 20 |
| 08 Jul 20 |
262.60001 -5.50 |
262.60 | 262.15 | 262.15 | 49 |
| 07 Jul 20 |
268.10001 +0.75 |
269.05 | 268.10 | 268.10 | 20 |
| 06 Jul 20 |
267.35001 +0.05 |
271.55 | 266.15 | 266.15 | 187 |
| 03 Jul 20 |
267.29999 -1.00 |
272.70 | 267.30 | 269.95 | 394 |
| 02 Jul 20 |
268.29999 +9.70 |
269.80 | 261.15 | 261.15 | 169 |
| 30 Jun 20 |
258.60001 -0.30 |
258.60 | 257.50 | 257.50 | 30 |
| 29 Jun 20 |
258.89999 -0.40 |
258.95 | 254.00 | 258.95 | 241 |
| 25 Jun 20 |
259.29999 +3.70 |
263.30 | 256.75 | 259.90 | 120 |
| 24 Jun 20 |
255.60001 -6.30 |
266.00 | 255.60 | 262.55 | 314 |
| 23 Jun 20 |
261.89999 +3.60 |
265.35 | 256.80 | 265.35 | 2,444 |
| 22 Jun 20 |
258.29999 -6.30 |
262.10 | 252.80 | 256.40 | 67 |
| 19 Jun 20 |
264.60001 +6.90 |
264.95 | 261.80 | 262.70 | 1,002 |
| 18 Jun 20 |
257.70001 -3.10 |
262.55 | 255.90 | 255.90 | 3,230 |
| 17 Jun 20 |
260.79999 +2.10 |
264.90 | 260.15 | 260.15 | 1,895 |
| 16 Jun 20 |
258.70001 +9.00 |
262.60 | 257.00 | 258.30 | 108 |
| 15 Jun 20 |
249.70000 -4.60 |
254.45 | 237.00 | 244.00 | 1,035 |
| 12 Jun 20 |
254.30000 -5.45 |
264.80 | 251.50 | 251.50 | 1,574 |
| 11 Jun 20 |
259.75000 -8.35 |
269.90 | 258.80 | 263.50 | 66 |
| 10 Jun 20 |
268.10001 -5.45 |
273.90 | 268.10 | 273.90 | 9,047 |
| 09 Jun 20 |
273.54999 -0.65 |
275.00 | 270.85 | 270.85 | 170 |
| 08 Jun 20 |
274.20001 +0.55 |
279.75 | 273.10 | 279.75 | 195 |
| 05 Jun 20 |
273.64999 +7.25 |
274.40 | 265.00 | 267.15 | 329 |
| 04 Jun 20 |
266.39999 -5.00 |
274.10 | 266.40 | 274.10 | 118 |
| 03 Jun 20 |
271.39999 -2.70 |
275.20 | 271.15 | 274.80 | 160 |
| 02 Jun 20 |
274.10001 +1.25 |
274.10 | 272.20 | 272.20 | 2 |
| 29 May 20 |
272.85001 -4.85 |
275.55 | 270.40 | 275.05 | 988 |
| 28 May 20 |
277.70001 +10.25 |
279.40 | 275.95 | 276.50 | 2,031 |
| 27 May 20 |
267.45001 +0.75 |
271.00 | 267.45 | 270.50 | 46 |
| 26 May 20 |
266.70001 -3.60 |
271.45 | 266.70 | 271.45 | 120 |
| 25 May 20 |
270.29999 +6.90 |
270.30 | 265.45 | 267.30 | 175 |
| 22 May 20 |
263.39999 +0.40 |
263.40 | 257.55 | 259.00 | 91 |
| 21 May 20 |
263.00000 -2.60 |
265.00 | 263.00 | 265.00 | 10 |
| 20 May 20 |
265.60001 -2.50 |
269.70 | 265.20 | 269.70 | 132 |
| 19 May 20 |
268.10001 -4.50 |
268.10 | 264.80 | 265.80 | 72 |
| 18 May 20 |
272.60001 -0.50 |
275.95 | 272.60 | 272.80 | 148 |
| 15 May 20 |
273.10001 +7.30 |
275.05 | 268.20 | 268.20 | 203 |
| 14 May 20 |
265.79999 +4.90 |
265.80 | 254.90 | 254.90 | 106 |
| 13 May 20 |
260.89999 -8.00 |
262.00 | 260.90 | 262.00 | 99 |
| 12 May 20 |
268.89999 +2.50 |
268.90 | 262.80 | 266.00 | 144 |
| 11 May 20 |
266.39999 +0.15 |
270.05 | 266.40 | 269.00 | 130 |
| 08 May 20 |
266.25000 -1.85 |
266.25 | 264.90 | 264.90 | 15 |
| 07 May 20 |
268.10001 -6.10 |
276.50 | 268.10 | 273.70 | 51 |
| 06 May 20 |
274.20001 +3.75 |
278.80 | 274.20 | 276.00 | 75 |
| 05 May 20 |
270.45001 +10.05 |
272.00 | 264.65 | 264.65 | 285 |
| 04 May 20 |
260.39999 -6.50 |
264.00 | 256.05 | 264.00 | 125 |
| 30 Apr 20 |
266.89999 -2.00 |
269.60 | 259.10 | 269.60 | 604 |
| 29 Apr 20 |
268.89999 -0.90 |
269.25 | 268.90 | 269.25 | 10 |
| 28 Apr 20 |
269.79999 -0.15 |
272.00 | 269.80 | 272.00 | 2 |
| 27 Apr 20 |
269.95001 +5.05 |
276.95 | 269.95 | 276.95 | 15 |
| 24 Apr 20 |
264.89999 +2.80 |
266.85 | 264.90 | 266.85 | 18 |
| 23 Apr 20 |
262.10001 +2.60 |
263.10 | 259.45 | 259.45 | 554 |
| 22 Apr 20 |
259.50000 +3.90 |
260.35 | 257.15 | 259.95 | 280 |
| 21 Apr 20 |
255.60001 -7.60 |
262.40 | 252.35 | 262.40 | 189 |
| 20 Apr 20 |
263.20001 -3.80 |
267.00 | 261.20 | 267.00 | 68 |
| 17 Apr 20 |
267.00000 +0.90 |
288.00 | 266.00 | 288.00 | 274 |
| 16 Apr 20 |
266.10001 +11.50 |
266.10 | 259.00 | 264.95 | 297 |
| 15 Apr 20 |
254.60001 +7.40 |
256.90 | 249.35 | 249.35 | 662 |
| 14 Apr 20 |
247.20000 +3.80 |
248.70 | 242.05 | 248.70 | 81 |
| 09 Apr 20 |
243.39999 +8.70 |
253.00 | 238.10 | 250.00 | 592 |
| 08 Apr 20 |
234.70000 +2.70 |
234.70 | 227.25 | 227.85 | 112 |
| 07 Apr 20 |
232.00000 +11.40 |
241.65 | 230.75 | 241.65 | 55 |
| 06 Apr 20 |
220.60001 +4.40 |
224.05 | 214.50 | 214.50 | 56 |
| 03 Apr 20 |
216.20000 +0.10 |
221.80 | 216.20 | 220.90 | 39 |
| 02 Apr 20 |
216.10001 -6.30 |
220.90 | 210.25 | 217.90 | 32 |
| 01 Apr 20 |
222.39999 -6.60 |
226.80 | 222.40 | 226.80 | 20 |
| 31 Mar 20 |
229.00000 +2.55 |
237.15 | 227.40 | 235.15 | 173 |
| 30 Mar 20 |
226.45000 +7.55 |
226.45 | 215.85 | 222.60 | 2,597 |
| 27 Mar 20 |
218.89999 -4.20 |
227.00 | 218.35 | 227.00 | 28 |
| 26 Mar 20 |
223.10001 +0.05 |
223.10 | 209.10 | 214.00 | 43 |
| 25 Mar 20 |
223.05000 +25.87 |
223.05 | 202.80 | 214.00 | 176 |
| 24 Mar 20 |
197.17999 +13.46 |
197.18 | 183.68 | 183.84 | 67 |
| 23 Mar 20 |
183.72000 -23.98 |
204.00 | 181.50 | 184.30 | 192 |
| 20 Mar 20 |
207.70000 +3.95 |
215.65 | 207.70 | 212.05 | 59 |
| 19 Mar 20 |
203.75000 +8.99 |
204.50 | 192.00 | 192.60 | 340 |
| 18 Mar 20 |
194.75999 -11.49 |
215.00 | 194.76 | 215.00 | 249 |
| 17 Mar 20 |
206.25000 -8.45 |
211.55 | 205.00 | 211.55 | 701 |
| 16 Mar 20 |
214.70000 -1.60 |
224.85 | 212.65 | 223.80 | 972 |
| 13 Mar 20 |
216.30000 -13.45 |
236.10 | 216.30 | 232.65 | 294 |
| 12 Mar 20 |
229.75000 -19.95 |
234.50 | 226.60 | 226.60 | 414 |
| 11 Mar 20 |
249.70000 +6.05 |
250.35 | 241.95 | 249.10 | 135 |
| 10 Mar 20 |
243.64999 +3.85 |
251.00 | 243.65 | 244.95 | 196 |
| 09 Mar 20 |
239.80000 -5.65 |
239.80 | 225.95 | 231.00 | 646 |
| 06 Mar 20 |
245.45000 -11.75 |
245.45 | 243.20 | 245.40 | 34 |
| 05 Mar 20 |
257.20001 +1.00 |
261.05 | 251.60 | 260.60 | 443 |
| 04 Mar 20 |
256.20001 +6.20 |
264.60 | 247.45 | 250.20 | 560 |
| 03 Mar 20 |
250.00000 +21.60 |
250.00 | 245.40 | 246.00 | 669 |
| 02 Mar 20 |
228.39999 -2.40 |
240.85 | 223.50 | 240.85 | 875 |
| 28 Feb 20 |
230.80000 -4.60 |
230.95 | 216.30 | 217.60 | 1,016 |
| 27 Feb 20 |
235.39999 -9.35 |
235.40 | 226.40 | 235.20 | 719 |
| 26 Feb 20 |
244.75000 -7.65 |
247.40 | 231.15 | 243.90 | 843 |
| 25 Feb 20 |
252.39999 -7.00 |
259.75 | 252.40 | 258.05 | 189 |
| 24 Feb 20 |
259.39999 -18.00 |
276.10 | 256.40 | 276.10 | 594 |
| 21 Feb 20 |
277.39999 +1.80 |
278.00 | 277.00 | 277.00 | 133 |
| 20 Feb 20 |
275.60001 -6.10 |
287.85 | 275.60 | 287.85 | 293 |
| 19 Feb 20 |
281.70001 +3.40 |
283.80 | 280.15 | 281.30 | 281 |
| 18 Feb 20 |
278.29999 +3.30 |
281.40 | 275.25 | 276.00 | 78 |
| 17 Feb 20 |
275.00000 -3.30 |
276.00 | 274.00 | 275.00 | 1,569 |
| 14 Feb 20 |
278.29999 -0.90 |
282.00 | 278.30 | 282.00 | 7 |
| 13 Feb 20 |
279.20001 +3.80 |
280.35 | 277.20 | 277.60 | 178 |
| 12 Feb 20 |
275.39999 +13.00 |
277.15 | 264.50 | 268.95 | 184 |
| 11 Feb 20 |
262.39999 -0.70 |
267.45 | 262.40 | 267.40 | 25 |
| 10 Feb 20 |
263.10001 -1.70 |
263.85 | 259.05 | 259.50 | 38 |
| 07 Feb 20 |
264.79999 -1.40 |
267.50 | 264.80 | 266.45 | 104 |
| 06 Feb 20 |
266.20001 -0.20 |
273.60 | 266.20 | 273.60 | 66 |
| 05 Feb 20 |
266.39999 +12.90 |
267.60 | 259.95 | 259.95 | 65 |
| 04 Feb 20 |
253.50000 +6.50 |
253.50 | 252.00 | 252.00 | 450 |
| 03 Feb 20 |
247.00000 -0.90 |
250.75 | 247.00 | 247.60 | 110 |
| 31 Jan 20 |
247.89999 -11.70 |
253.00 | 247.90 | 253.00 | 183 |
| 29 Jan 20 |
259.60001 -0.60 |
261.80 | 259.50 | 261.10 | 105 |
| 28 Jan 20 |
260.20001 +1.30 |
263.25 | 255.65 | 257.80 | 253 |
| 27 Jan 20 |
258.89999 -8.50 |
264.00 | 257.75 | 258.00 | 265 |
| 24 Jan 20 |
267.39999 -2.80 |
269.65 | 267.40 | 269.65 | 2 |
| 23 Jan 20 |
270.20001 +0.40 |
272.95 | 270.00 | 272.95 | 85 |
| 22 Jan 20 |
269.79999 +0.20 |
271.80 | 269.80 | 271.80 | 95 |
| 21 Jan 20 |
269.60001 +0.65 |
269.60 | 267.50 | 268.95 | 173 |
| 20 Jan 20 |
268.95001 -0.15 |
270.00 | 267.90 | 270.00 | 51 |
| 17 Jan 20 |
269.10001 +2.70 |
272.00 | 267.65 | 272.00 | 9 |
| 16 Jan 20 |
266.39999 +1.90 |
268.55 | 266.40 | 268.30 | 175 |
| 15 Jan 20 |
264.50000 +6.00 |
264.50 | 259.20 | 259.20 | 240 |
| 14 Jan 20 |
258.50000 -2.80 |
258.50 | 252.95 | 255.55 | 293 |
| 13 Jan 20 |
261.29999 -3.70 |
269.95 | 261.30 | 267.00 | 45 |
| 10 Jan 20 |
265.00000 -1.60 |
269.00 | 263.65 | 268.00 | 96 |
| 09 Jan 20 |
266.60001 +1.90 |
272.90 | 266.60 | 269.20 | 83 |
| 08 Jan 20 |
264.70001 +5.70 |
265.00 | 263.40 | 263.40 | 104 |
| 07 Jan 20 |
259.00000 +0.30 |
260.95 | 258.80 | 260.95 | 4 |
| 06 Jan 20 |
258.70001 -1.50 |
258.70 | 255.45 | 256.05 | 165 |
| 03 Jan 20 |
260.20001 -0.30 |
265.15 | 257.75 | 263.25 | 151 |
| 02 Jan 20 |
260.50000 -6.40 |
263.75 | 260.20 | 263.75 | 15 |
| 30 Dec 19 |
266.89999 +0.50 |
270.00 | 263.80 | 263.80 | 99 |
| 27 Dec 19 |
266.39999 +0.50 |
267.00 | 266.20 | 267.00 | 20 |
| 23 Dec 19 |
265.89999 -1.00 |
269.35 | 263.80 | 268.00 | 84 |
| 20 Dec 19 |
266.89999 +0.50 |
266.90 | 263.80 | 263.80 | 27 |
| 19 Dec 19 |
266.39999 +2.30 |
266.40 | 266.15 | 266.15 | 4 |
| 18 Dec 19 |
264.10001 +4.30 |
264.10 | 257.65 | 257.65 | 213 |
| 17 Dec 19 |
259.79999 -2.80 |
262.00 | 258.10 | 262.00 | 78 |
| 16 Dec 19 |
262.60001 +6.30 |
262.60 | 259.00 | 261.75 | 136 |
| 13 Dec 19 |
256.29999 +3.10 |
256.30 | 253.05 | 253.05 | 2 |
| 12 Dec 19 |
253.20000 +1.10 |
253.55 | 247.70 | 253.55 | 90 |
| 11 Dec 19 |
252.10001 +2.20 |
256.40 | 250.60 | 256.40 | 15 |
| 10 Dec 19 |
249.89999 -2.60 |
252.50 | 249.00 | 252.50 | 293 |
| 09 Dec 19 |
252.50000 +0.90 |
253.00 | 252.00 | 252.95 | 149 |
| 04 Dec 19 |
251.60001 +2.30 |
253.25 | 250.70 | 253.10 | 566 |
| 03 Dec 19 |
249.30000 -2.20 |
253.50 | 247.00 | 253.50 | 169 |
| 02 Dec 19 |
251.50000 -1.40 |
255.40 | 251.50 | 253.00 | 89 |
| 29 Nov 19 |
252.89999 -2.00 |
258.35 | 252.90 | 255.15 | 201 |
| 28 Nov 19 |
254.89999 -0.65 |
256.90 | 254.05 | 256.90 | 71 |
| 27 Nov 19 |
255.55000 +0.40 |
256.50 | 255.55 | 256.50 | 187 |
| 26 Nov 19 |
255.14999 +0.55 |
258.20 | 255.15 | 256.00 | 656 |
| 25 Nov 19 |
254.60001 +4.65 |
254.65 | 248.95 | 253.00 | 58 |
| 22 Nov 19 |
249.95000 +1.35 |
250.00 | 249.95 | 250.00 | 250 |
| 21 Nov 19 |
248.60001 +9.25 |
252.15 | 248.60 | 249.00 | 190 |
| 20 Nov 19 |
239.35001 -7.75 |
245.60 | 239.35 | 245.60 | 358 |
| 19 Nov 19 |
247.10001 +7.00 |
250.00 | 245.00 | 247.00 | 101 |
| 18 Nov 19 |
240.10001 +7.60 |
245.95 | 240.10 | 243.05 | 60 |
| 15 Nov 19 |
232.50000 +0.10 |
234.25 | 232.50 | 234.25 | 44 |
| 14 Nov 19 |
232.39999 -0.60 |
232.40 | 230.50 | 230.50 | 40 |
| 13 Nov 19 |
233.00000 +0.50 |
233.50 | 230.90 | 233.50 | 66 |
| 12 Nov 19 |
232.50000 -0.85 |
232.50 | 231.10 | 231.10 | 49 |
| 11 Nov 19 |
233.35001 +0.85 |
235.70 | 233.00 | 233.00 | 52 |
| 08 Nov 19 |
232.50000 +1.80 |
236.25 | 232.50 | 236.25 | 6 |
| 07 Nov 19 |
230.70000 +4.85 |
230.70 | 227.85 | 228.00 | 290 |
| 06 Nov 19 |
225.85001 +0.45 |
228.55 | 222.65 | 222.65 | 140 |
| 04 Nov 19 |
225.39999 -3.35 |
228.00 | 221.10 | 221.10 | 59 |
| 01 Nov 19 |
228.75000 +3.85 |
228.75 | 224.95 | 224.95 | 100 |
| 31 Oct 19 |
224.89999 -1.95 |
226.90 | 224.90 | 226.90 | 5 |
| 30 Oct 19 |
226.85001 -0.35 |
226.85 | 223.75 | 223.75 | 64 |
| 29 Oct 19 |
227.20000 +5.45 |
227.20 | 223.40 | 223.40 | 16 |
| 24 Oct 19 |
221.75000 -3.45 |
223.90 | 221.75 | 223.90 | 16 |
| 23 Oct 19 |
225.20000 +2.60 |
225.20 | 223.75 | 223.75 | 278 |
| 22 Oct 19 |
222.60001 +6.80 |
222.60 | 222.55 | 222.55 | 2 |
| 17 Oct 19 |
215.80000 +2.20 |
216.90 | 213.25 | 215.00 | 101 |
| 16 Oct 19 |
213.60001 +4.70 |
216.00 | 212.10 | 214.00 | 41 |
| 15 Oct 19 |
208.89999 +6.95 |
208.90 | 202.00 | 202.00 | 150 |
| 14 Oct 19 |
201.95000 -3.90 |
203.40 | 198.50 | 202.00 | 171 |
| 11 Oct 19 |
205.85001 +3.80 |
205.85 | 204.00 | 204.00 | 42 |
| 10 Oct 19 |
202.05000 +0.95 |
202.05 | 198.00 | 198.02 | 848 |
| 08 Oct 19 |
201.10001 -0.10 |
204.00 | 200.55 | 204.00 | 273 |
| 07 Oct 19 |
201.20000 +4.90 |
202.25 | 198.88 | 202.00 | 125 |
| 01 Oct 19 |
196.30000 -1.66 |
203.10 | 196.30 | 203.10 | 19 |
| 30 Sep 19 |
197.96001 -0.42 |
198.16 | 197.96 | 198.16 | 20 |
| 27 Sep 19 |
198.38000 +2.00 |
199.02 | 197.38 | 197.38 | 298 |
| 26 Sep 19 |
196.38000 -7.37 |
203.45 | 196.38 | 202.15 | 187 |
| 25 Sep 19 |
203.75000 -4.75 |
204.70 | 203.75 | 204.70 | 216 |
| 24 Sep 19 |
208.50000 -3.10 |
208.75 | 208.50 | 208.75 | 42 |
| 23 Sep 19 |
211.60001 +0.10 |
212.10 | 211.60 | 212.10 | 34 |
| 20 Sep 19 |
211.50000 +0.70 |
211.60 | 211.10 | 211.60 | 70 |
| 19 Sep 19 |
210.80000 +2.80 |
210.80 | 207.55 | 207.80 | 159 |
| 18 Sep 19 |
208.00000 -4.80 |
210.45 | 208.00 | 209.30 | 50 |
| 17 Sep 19 |
212.80000 -0.15 |
212.80 | 212.25 | 212.25 | 100 |
| 16 Sep 19 |
212.95000 +0.50 |
214.20 | 209.65 | 209.65 | 181 |
| 13 Sep 19 |
212.45000 +1.25 |
212.45 | 207.25 | 207.70 | 402 |
| 12 Sep 19 |
211.20000 +1.40 |
215.20 | 211.20 | 212.90 | 59 |
| 11 Sep 19 |
209.80000 +1.90 |
210.65 | 209.80 | 210.05 | 320 |
| 10 Sep 19 |
207.89999 -0.70 |
208.20 | 207.90 | 208.20 | 3 |
| 09 Sep 19 |
208.60001 +0.30 |
208.60 | 207.60 | 207.85 | 858 |
| 06 Sep 19 |
208.30000 +0.85 |
208.30 | 207.40 | 207.40 | 50 |
| 04 Sep 19 |
207.45000 -1.85 |
212.50 | 207.45 | 211.30 | 217 |
| 03 Sep 19 |
209.30000 -3.15 |
214.00 | 209.05 | 213.65 | 250 |
| 02 Sep 19 |
212.45000 +1.60 |
214.85 | 211.65 | 211.65 | 701 |
| 30 Aug 19 |
210.85001 +3.70 |
210.90 | 208.65 | 208.65 | 30 |
| 29 Aug 19 |
207.14999 +2.50 |
207.95 | 204.45 | 204.45 | 336 |
| 28 Aug 19 |
204.64999 -5.80 |
204.65 | 199.86 | 201.15 | 641 |
| 27 Aug 19 |
210.45000 +1.40 |
210.45 | 206.90 | 206.90 | 375 |
| 26 Aug 19 |
209.05000 -0.65 |
210.00 | 205.15 | 205.15 | 366 |
| 23 Aug 19 |
209.70000 -1.80 |
212.30 | 209.70 | 211.10 | 565 |
| 22 Aug 19 |
211.50000 -5.75 |
217.55 | 211.50 | 216.60 | 1,415 |
| 21 Aug 19 |
217.25000 -3.30 |
217.90 | 216.60 | 216.60 | 90 |
| 19 Aug 19 |
220.55000 -1.20 |
224.45 | 220.55 | 222.70 | 108 |
| 16 Aug 19 |
221.75000 +2.30 |
221.75 | 221.15 | 221.15 | 25 |
| 15 Aug 19 |
219.45000 -1.20 |
219.75 | 218.90 | 219.00 | 717 |
| 14 Aug 19 |
220.64999 -0.95 |
222.55 | 220.65 | 222.55 | 30 |
| 13 Aug 19 |
221.60001 +1.70 |
221.60 | 215.30 | 217.05 | 145 |
| 12 Aug 19 |
219.89999 -0.20 |
223.25 | 219.90 | 223.25 | 89 |
| 09 Aug 19 |
220.10001 +0.85 |
220.70 | 219.50 | 219.85 | 52 |
| 08 Aug 19 |
219.25000 +2.00 |
220.50 | 217.90 | 220.05 | 1,322 |
| 07 Aug 19 |
217.25000 -0.60 |
222.90 | 217.25 | 219.90 | 172 |
| 06 Aug 19 |
217.85001 -3.05 |
219.90 | 214.95 | 215.15 | 433 |
| 05 Aug 19 |
220.89999 -1.25 |
222.60 | 220.25 | 222.55 | 189 |
| 02 Aug 19 |
222.14999 -7.85 |
224.65 | 222.15 | 223.95 | 20 |
| 31 Jul 19 |
230.00000 +3.35 |
230.00 | 228.50 | 228.50 | 175 |
| 30 Jul 19 |
226.64999 -0.95 |
228.00 | 226.65 | 228.00 | 45 |
| 29 Jul 19 |
227.60001 +2.35 |
228.00 | 226.40 | 226.40 | 399 |
| 26 Jul 19 |
225.25000 +2.25 |
225.25 | 223.30 | 223.40 | 450 |
| 25 Jul 19 |
223.00000 -3.30 |
226.00 | 223.00 | 225.35 | 358 |
| 24 Jul 19 |
226.30000 -3.05 |
228.45 | 226.30 | 228.15 | 167 |
| 23 Jul 19 |
229.35001 +0.85 |
230.90 | 227.95 | 227.95 | 227 |
| 22 Jul 19 |
228.50000 -1.55 |
229.65 | 226.95 | 229.15 | 376 |
| 19 Jul 19 |
230.05000 -0.75 |
234.60 | 230.05 | 231.75 | 535 |
| 18 Jul 19 |
230.80000 -7.25 |
242.00 | 230.80 | 236.90 | 297 |
| 17 Jul 19 |
238.05000 +0.85 |
239.00 | 235.75 | 235.75 | 100 |
| 16 Jul 19 |
237.20000 -0.60 |
237.20 | 236.05 | 236.05 | 224 |
| 15 Jul 19 |
237.80000 +2.80 |
237.80 | 235.65 | 235.65 | 1,992 |
| 12 Jul 19 |
235.00000 +4.05 |
235.45 | 231.95 | 231.95 | 235 |
| 11 Jul 19 |
230.95000 +9.15 |
231.30 | 219.70 | 219.70 | 596 |
| 10 Jul 19 |
221.80000 +4.60 |
221.80 | 218.30 | 218.95 | 68 |
| 09 Jul 19 |
217.20000 -2.35 |
220.05 | 217.20 | 219.95 | 1,876 |
| 08 Jul 19 |
219.55000 -0.35 |
219.70 | 218.90 | 219.70 | 474 |
| 05 Jul 19 |
219.89999 +3.40 |
219.90 | 216.25 | 217.20 | 66 |
| 04 Jul 19 |
216.50000 -2.90 |
216.90 | 215.60 | 216.75 | 915 |
| 03 Jul 19 |
219.39999 +5.40 |
219.40 | 215.60 | 215.60 | 80 |
| 02 Jul 19 |
214.00000 +0.00 |
215.10 | 214.00 | 215.00 | 45 |
| 01 Jul 19 |
214.00000 +3.50 |
219.40 | 212.85 | 219.30 | 175 |
| 28 Jun 19 |
210.50000 -7.55 |
217.15 | 209.90 | 216.50 | 471 |
| 27 Jun 19 |
218.05000 +2.70 |
218.05 | 214.85 | 214.90 | 200 |
| 26 Jun 19 |
215.35001 -3.45 |
217.65 | 215.35 | 217.65 | 20 |
| 25 Jun 19 |
218.80000 +0.80 |
218.80 | 218.30 | 218.30 | 50 |
| 24 Jun 19 |
218.00000 -1.05 |
222.05 | 218.00 | 222.05 | 122 |
| 21 Jun 19 |
219.05000 -4.25 |
219.60 | 219.05 | 219.60 | 21 |
| 20 Jun 19 |
223.30000 +3.95 |
224.20 | 222.55 | 222.55 | 410 |
| 19 Jun 19 |
219.35001 -1.75 |
219.35 | 219.20 | 219.20 | 26 |
| 18 Jun 19 |
221.10001 +1.90 |
221.10 | 218.40 | 218.40 | 21 |
| 17 Jun 19 |
219.20000 +0.30 |
219.20 | 217.70 | 218.95 | 145 |
| 14 Jun 19 |
218.89999 +1.55 |
218.90 | 216.10 | 216.10 | 70 |
| 13 Jun 19 |
217.35001 +1.70 |
217.65 | 215.75 | 215.75 | 187 |
| 12 Jun 19 |
215.64999 -3.55 |
216.85 | 215.00 | 215.95 | 766 |
| 11 Jun 19 |
219.20000 +5.50 |
220.75 | 219.20 | 219.40 | 166 |
| 07 Jun 19 |
213.70000 -0.15 |
215.25 | 213.70 | 214.90 | 16 |
| 05 Jun 19 |
213.85001 +4.85 |
213.85 | 213.55 | 213.55 | 23 |
| 04 Jun 19 |
209.00000 -6.15 |
210.90 | 209.00 | 210.90 | 91 |
| 03 Jun 19 |
215.14999 -0.60 |
215.15 | 215.15 | 215.15 | 38 |
| 31 May 19 |
215.75000 +0.30 |
216.45 | 214.50 | 216.45 | 571 |
| 29 May 19 |
215.45000 -7.50 |
217.05 | 214.20 | 215.70 | 213 |
| 28 May 19 |
222.95000 +2.25 |
223.05 | 222.95 | 223.05 | 128 |
| 27 May 19 |
220.70000 +0.90 |
221.00 | 220.25 | 220.60 | 130 |
| 24 May 19 |
219.80000 +0.80 |
220.90 | 219.80 | 220.90 | 27 |
| 23 May 19 |
219.00000 -4.90 |
222.25 | 219.00 | 222.05 | 345 |
| 22 May 19 |
223.89999 +1.20 |
223.90 | 223.45 | 223.45 | 50 |
| 21 May 19 |
222.70000 +8.15 |
222.70 | 220.95 | 220.95 | 81 |
| 20 May 19 |
214.55000 +0.10 |
217.30 | 214.55 | 216.65 | 145 |
| 17 May 19 |
214.45000 +2.65 |
214.45 | 210.70 | 210.70 | 117 |
| 16 May 19 |
211.80000 +0.95 |
211.80 | 209.60 | 209.60 | 138 |
| 15 May 19 |
210.85001 -0.60 |
211.95 | 208.95 | 211.10 | 196 |
| 14 May 19 |
211.45000 -0.25 |
216.05 | 211.45 | 214.05 | 210 |
| 13 May 19 |
211.70000 -1.35 |
212.05 | 209.90 | 211.55 | 161 |
| 10 May 19 |
213.05000 +2.25 |
213.05 | 211.80 | 211.80 | 59 |
| 09 May 19 |
210.80000 -1.75 |
212.60 | 210.80 | 212.30 | 126 |
| 08 May 19 |
212.55000 -3.35 |
213.25 | 212.15 | 212.15 | 517 |
| 07 May 19 |
215.89999 +8.90 |
216.30 | 212.15 | 212.95 | 486 |
| 06 May 19 |
207.00000 +1.30 |
207.00 | 202.05 | 204.10 | 429 |
| 03 May 19 |
205.70000 -1.35 |
209.90 | 205.70 | 209.40 | 434 |
| 02 May 19 |
207.05000 -1.00 |
207.05 | 206.70 | 206.70 | 75 |
| 30 Apr 19 |
208.05000 -4.40 |
212.70 | 206.90 | 211.75 | 302 |
| 29 Apr 19 |
212.45000 +0.80 |
212.95 | 211.85 | 212.95 | 369 |
| 26 Apr 19 |
211.64999 +4.40 |
212.50 | 206.80 | 207.95 | 271 |
| 25 Apr 19 |
207.25000 +3.35 |
207.25 | 204.40 | 205.80 | 260 |
| 24 Apr 19 |
203.89999 +0.10 |
206.70 | 203.90 | 204.95 | 633 |
| 23 Apr 19 |
203.80000 +6.90 |
203.80 | 202.05 | 203.25 | 107 |
| 18 Apr 19 |
196.89999 +5.90 |
196.90 | 189.54 | 191.18 | 953 |
| 17 Apr 19 |
191.00000 -0.92 |
198.48 | 184.98 | 195.30 | 738 |
| 16 Apr 19 |
191.92000 -7.26 |
210.00 | 191.92 | 205.35 | 668 |
| 15 Apr 19 |
199.17999 -0.42 |
200.40 | 196.34 | 196.34 | 579 |
| 12 Apr 19 |
199.60001 -8.40 |
209.90 | 199.02 | 208.40 | 1,350 |
| 11 Apr 19 |
208.00000 -12.45 |
218.05 | 208.00 | 218.00 | 197 |
| 10 Apr 19 |
220.45000 -0.10 |
220.85 | 219.10 | 220.85 | 4,775 |
| 09 Apr 19 |
220.55000 +0.38 |
221.00 | 218.00 | 220.25 | 194 |
| 08 Apr 19 |
220.17000 +0.00 |
221.17 | 219.44 | 219.60 | 334 |
| 05 Apr 19 |
220.17000 -0.47 |
221.18 | 220.17 | 220.30 | 62 |
| 04 Apr 19 |
220.64000 +2.64 |
220.64 | 218.15 | 218.15 | 287 |
| 03 Apr 19 |
218.00000 +0.00 |
219.16 | 218.00 | 218.34 | 182 |
| 02 Apr 19 |
218.00000 +0.86 |
219.32 | 217.61 | 218.32 | 490 |
| 01 Apr 19 |
217.14000 -1.77 |
222.20 | 217.14 | 221.13 | 371 |
| 29 Mar 19 |
218.91000 +4.19 |
218.91 | 215.52 | 215.52 | 360 |
| 28 Mar 19 |
214.72000 +2.72 |
216.07 | 213.84 | 213.84 | 334 |
| 27 Mar 19 |
212.00000 -3.00 |
216.95 | 212.00 | 216.37 | 273 |
| 26 Mar 19 |
215.00000 -4.15 |
220.19 | 215.00 | 218.24 | 338 |
| 25 Mar 19 |
219.14999 -3.20 |
219.15 | 217.82 | 217.82 | 71 |
| 22 Mar 19 |
222.35001 +2.78 |
222.39 | 220.90 | 220.90 | 375 |
| 21 Mar 19 |
219.57001 -0.28 |
220.23 | 218.38 | 218.80 | 111 |
| 20 Mar 19 |
219.85001 -8.75 |
226.60 | 219.85 | 226.60 | 113 |
| 19 Mar 19 |
228.60001 +4.30 |
228.60 | 226.28 | 226.28 | 69 |
| 18 Mar 19 |
224.30000 +2.27 |
224.30 | 221.43 | 221.43 | 198 |
| 15 Mar 19 |
222.03000 -2.97 |
227.23 | 222.03 | 225.09 | 510 |
| 14 Mar 19 |
225.00000 +2.05 |
225.00 | 223.01 | 223.01 | 265 |
| 13 Mar 19 |
222.95000 +5.19 |
222.95 | 217.28 | 217.40 | 78 |
| 12 Mar 19 |
217.75999 +3.78 |
218.62 | 216.16 | 216.16 | 477 |
| 11 Mar 19 |
213.98000 +2.04 |
213.98 | 210.13 | 210.13 | 415 |
| 08 Mar 19 |
211.94000 +0.72 |
211.94 | 209.11 | 210.00 | 177 |
| 07 Mar 19 |
211.22000 -1.06 |
211.22 | 209.74 | 210.65 | 455 |
| 06 Mar 19 |
212.28000 -0.53 |
213.01 | 210.99 | 212.87 | 451 |
| 05 Mar 19 |
212.81000 +5.31 |
213.36 | 208.09 | 208.09 | 441 |
| 04 Mar 19 |
207.50000 -8.84 |
219.15 | 207.50 | 219.11 | 2,141 |
| 01 Mar 19 |
216.34000 +4.34 |
216.55 | 214.40 | 214.67 | 707 |
| 28 Feb 19 |
212.00000 -9.70 |
219.51 | 212.00 | 218.68 | 1,090 |
| 27 Feb 19 |
221.70000 -10.30 |
230.22 | 219.80 | 230.22 | 480 |
| 26 Feb 19 |
232.00000 -2.33 |
232.93 | 232.00 | 232.73 | 210 |
| 25 Feb 19 |
234.33000 -1.03 |
237.50 | 234.33 | 235.43 | 529 |
| 22 Feb 19 |
235.36000 +0.36 |
236.41 | 235.00 | 235.00 | 200 |
| 21 Feb 19 |
235.00000 -1.96 |
237.83 | 235.00 | 237.83 | 71 |
| 20 Feb 19 |
236.96001 -2.14 |
238.78 | 236.82 | 238.17 | 300 |
| 19 Feb 19 |
239.10001 +0.05 |
240.47 | 239.10 | 239.59 | 70 |
| 18 Feb 19 |
239.05000 +2.35 |
239.99 | 239.05 | 239.99 | 105 |
| 15 Feb 19 |
236.70000 +4.71 |
236.87 | 233.56 | 233.56 | 202 |
| 14 Feb 19 |
231.99001 -3.17 |
236.19 | 231.99 | 234.73 | 643 |
| 13 Feb 19 |
235.16000 +5.02 |
235.32 | 233.10 | 233.10 | 289 |
| 12 Feb 19 |
230.14000 +1.67 |
230.14 | 227.51 | 228.69 | 450 |
| 11 Feb 19 |
228.47000 -2.89 |
232.13 | 228.47 | 230.58 | 197 |
| 08 Feb 19 |
231.36000 -5.35 |
236.50 | 231.36 | 235.94 | 127 |
| 07 Feb 19 |
236.71001 +0.88 |
237.66 | 236.17 | 236.17 | 555 |
| 06 Feb 19 |
235.83000 +0.77 |
236.00 | 233.11 | 233.11 | 318 |
| 05 Feb 19 |
235.06000 +2.15 |
236.72 | 234.48 | 234.48 | 257 |
| 04 Feb 19 |
232.91000 -0.43 |
235.10 | 232.91 | 235.10 | 128 |
| 01 Feb 19 |
233.34000 -2.51 |
234.36 | 232.30 | 234.25 | 52 |
| 31 Jan 19 |
235.85001 -1.60 |
236.35 | 235.85 | 236.35 | 111 |
| 30 Jan 19 |
237.45000 +4.45 |
237.45 | 234.14 | 234.21 | 108 |
| 29 Jan 19 |
233.00000 +0.85 |
233.59 | 232.52 | 233.10 | 147 |
| 28 Jan 19 |
232.14999 -1.76 |
234.34 | 232.15 | 233.55 | 234 |
| 25 Jan 19 |
233.91000 -1.26 |
237.48 | 233.91 | 235.28 | 310 |
| 24 Jan 19 |
235.17000 +3.09 |
235.95 | 234.00 | 234.04 | 172 |
| 23 Jan 19 |
232.08000 -1.17 |
236.72 | 232.08 | 233.30 | 420 |
| 22 Jan 19 |
233.25000 -0.89 |
235.45 | 231.84 | 233.57 | 510 |
| 21 Jan 19 |
234.14000 +2.14 |
235.50 | 234.00 | 234.20 | 939 |
| 18 Jan 19 |
232.00000 +4.23 |
232.00 | 229.50 | 229.93 | 576 |
| 17 Jan 19 |
227.77000 -1.04 |
230.12 | 227.24 | 229.26 | 839 |
| 16 Jan 19 |
228.81000 +8.82 |
229.27 | 225.16 | 225.16 | 491 |
| 15 Jan 19 |
219.99001 +1.93 |
222.08 | 217.10 | 217.10 | 152 |
| 14 Jan 19 |
218.06000 +6.47 |
218.06 | 214.22 | 214.29 | 178 |
| 11 Jan 19 |
211.59000 +1.13 |
211.94 | 211.53 | 211.64 | 90 |
| 10 Jan 19 |
210.46001 -1.49 |
210.46 | 207.53 | 208.93 | 633 |
| 09 Jan 19 |
211.95000 +2.72 |
214.80 | 211.95 | 212.34 | 206 |
| 08 Jan 19 |
209.23000 -0.21 |
212.81 | 209.23 | 210.00 | 485 |
| 07 Jan 19 |
209.44000 -1.41 |
211.33 | 209.44 | 211.15 | 168 |
| 04 Jan 19 |
210.85001 +0.07 |
210.85 | 209.27 | 209.57 | 94 |
| 03 Jan 19 |
210.78000 -3.32 |
211.36 | 210.55 | 211.36 | 100 |
| 02 Jan 19 |
214.10001 -1.87 |
216.49 | 214.10 | 215.18 | 249 |
| 28 Dec 18 |
215.97000 +6.55 |
215.97 | 213.91 | 213.91 | 70 |
| 27 Dec 18 |
209.42000 -4.25 |
213.38 | 206.94 | 212.72 | 1,113 |
| 21 Dec 18 |
213.67000 +2.75 |
216.55 | 208.87 | 212.71 | 1,104 |
| 20 Dec 18 |
210.92000 -8.32 |
218.15 | 210.92 | 216.77 | 1,530 |
| 19 Dec 18 |
219.24001 -4.29 |
222.99 | 219.24 | 222.94 | 440 |
| 18 Dec 18 |
223.53000 -5.35 |
229.44 | 223.53 | 227.88 | 347 |
| 17 Dec 18 |
228.88000 -4.12 |
234.95 | 226.47 | 234.95 | 402 |
| 14 Dec 18 |
233.00000 -4.59 |
239.80 | 233.00 | 237.15 | 180 |
| 13 Dec 18 |
237.59000 -1.28 |
239.90 | 237.59 | 238.65 | 336 |
| 12 Dec 18 |
238.87000 +3.00 |
240.88 | 236.35 | 236.35 | 285 |
| 11 Dec 18 |
235.87000 +7.91 |
236.72 | 233.61 | 234.08 | 223 |
| 10 Dec 18 |
227.96001 -13.58 |
237.06 | 227.96 | 234.69 | 689 |
| 07 Dec 18 |
241.53999 +7.07 |
244.60 | 241.54 | 241.91 | 270 |
| 06 Dec 18 |
234.47000 -11.51 |
245.56 | 234.47 | 242.00 | 372 |
| 05 Dec 18 |
245.98000 +1.38 |
245.98 | 245.80 | 245.80 | 200 |
| 04 Dec 18 |
244.60001 -5.40 |
252.10 | 244.60 | 250.23 | 236 |
| 03 Dec 18 |
250.00000 -0.02 |
254.94 | 250.00 | 254.94 | 915 |
| 30 Nov 18 |
250.02000 +0.02 |
250.12 | 248.50 | 248.54 | 429 |
| 29 Nov 18 |
250.00000 +2.66 |
250.50 | 246.31 | 247.02 | 875 |
| 28 Nov 18 |
247.34000 +8.34 |
248.07 | 241.22 | 241.22 | 807 |
| 27 Nov 18 |
239.00000 +3.55 |
239.01 | 234.64 | 234.72 | 408 |
| 26 Nov 18 |
235.45000 +6.78 |
235.45 | 231.98 | 231.98 | 724 |
| 23 Nov 18 |
228.67000 +0.34 |
228.90 | 227.37 | 227.37 | 65 |
| 22 Nov 18 |
228.33000 -3.84 |
229.43 | 227.92 | 229.32 | 91 |
| 21 Nov 18 |
232.17000 +2.09 |
232.53 | 230.00 | 230.00 | 264 |
| 20 Nov 18 |
230.08000 -0.60 |
231.48 | 229.43 | 231.32 | 617 |
| 19 Nov 18 |
230.67999 -7.23 |
240.25 | 230.68 | 238.28 | 2,229 |
| 16 Nov 18 |
237.91000 +5.91 |
237.91 | 231.45 | 233.51 | 551 |
| 15 Nov 18 |
232.00000 -3.00 |
236.79 | 229.91 | 233.56 | 257 |
| 14 Nov 18 |
235.00000 -3.08 |
240.17 | 235.00 | 238.49 | 173 |
| 13 Nov 18 |
238.08000 -5.22 |
242.70 | 238.08 | 242.70 | 94 |
| 12 Nov 18 |
243.30000 -0.70 |
246.71 | 243.30 | 245.64 | 253 |
| 09 Nov 18 |
244.00000 +1.07 |
244.33 | 242.93 | 244.33 | 514 |
| 08 Nov 18 |
242.92999 +1.47 |
243.64 | 239.48 | 239.48 | 480 |
| 07 Nov 18 |
241.46001 +12.21 |
241.46 | 230.62 | 230.62 | 270 |
| 06 Nov 18 |
229.25000 +0.70 |
229.50 | 228.78 | 228.78 | 175 |
| 05 Nov 18 |
228.55000 -1.45 |
229.54 | 228.55 | 229.40 | 168 |
| 02 Nov 18 |
230.00000 +2.82 |
233.53 | 230.00 | 231.26 | 159 |
| 01 Nov 18 |
227.17999 -3.82 |
231.50 | 227.18 | 229.64 | 53 |
| 31 Oct 18 |
231.00000 +6.92 |
231.26 | 228.07 | 228.07 | 434 |
| 30 Oct 18 |
224.08000 -0.46 |
228.41 | 224.08 | 225.95 | 85 |
| 29 Oct 18 |
224.53999 -4.37 |
227.91 | 224.54 | 227.91 | 128 |
| 26 Oct 18 |
228.91000 -0.29 |
230.02 | 228.83 | 230.02 | 345 |
| 25 Oct 18 |
229.20000 -3.63 |
229.20 | 221.90 | 224.77 | 343 |
| 24 Oct 18 |
232.83000 +7.00 |
232.83 | 230.47 | 230.47 | 60 |
| 23 Oct 18 |
225.83000 -2.17 |
226.40 | 224.51 | 226.40 | 83 |
| 22 Oct 18 |
228.00000 -0.39 |
231.09 | 228.00 | 231.01 | 66 |
| 19 Oct 18 |
228.39000 -4.16 |
234.25 | 228.39 | 233.00 | 471 |
| 18 Oct 18 |
232.55000 -1.21 |
232.55 | 231.81 | 231.81 | 325 |
| 17 Oct 18 |
233.75999 +0.45 |
237.00 | 231.94 | 235.47 | 623 |
| 16 Oct 18 |
233.31000 +9.11 |
233.91 | 224.41 | 224.41 | 158 |
| 15 Oct 18 |
224.20000 -2.30 |
225.25 | 223.56 | 225.25 | 94 |
| 12 Oct 18 |
226.50000 +1.61 |
226.87 | 225.74 | 225.74 | 244 |
| 11 Oct 18 |
224.89000 -10.62 |
228.60 | 219.00 | 224.13 | 1,758 |
| 10 Oct 18 |
235.50999 +0.51 |
235.80 | 234.39 | 234.39 | 70 |
| 09 Oct 18 |
235.00000 +3.00 |
235.00 | 233.71 | 233.71 | 137 |
| 08 Oct 18 |
232.00000 -0.87 |
234.98 | 232.00 | 234.11 | 630 |
| 05 Oct 18 |
232.87000 -0.13 |
233.05 | 232.87 | 233.05 | 6 |
| 04 Oct 18 |
233.00000 -3.01 |
236.25 | 233.00 | 234.58 | 143 |
| 02 Oct 18 |
236.00999 +2.09 |
236.01 | 232.65 | 232.65 | 105 |
| 01 Oct 18 |
233.92000 +4.94 |
233.98 | 230.32 | 230.71 | 60 |
| 28 Sep 18 |
228.98000 +3.48 |
228.98 | 226.97 | 226.97 | 36 |
| 27 Sep 18 |
225.50000 +0.00 |
225.50 | 224.38 | 224.38 | 120 |
| 26 Sep 18 |
225.50000 -1.74 |
225.50 | 224.71 | 224.71 | 43 |
| 25 Sep 18 |
227.24001 +0.58 |
227.93 | 226.10 | 227.29 | 75 |
| 24 Sep 18 |
226.66000 +0.14 |
227.05 | 225.34 | 226.32 | 349 |
| 21 Sep 18 |
226.52000 -1.13 |
227.29 | 225.78 | 225.78 | 63 |
| 20 Sep 18 |
227.64999 +1.57 |
227.65 | 226.66 | 226.66 | 70 |
| 19 Sep 18 |
226.08000 +1.83 |
226.08 | 224.97 | 224.97 | 11 |
| 18 Sep 18 |
224.25000 -3.70 |
226.28 | 224.25 | 225.13 | 36 |
| 17 Sep 18 |
227.95000 +0.01 |
228.20 | 227.24 | 227.24 | 120 |
| 14 Sep 18 |
227.94000 +0.08 |
227.94 | 226.86 | 226.86 | 57 |
| 13 Sep 18 |
227.86000 +1.36 |
227.86 | 225.33 | 225.33 | 52 |
| 12 Sep 18 |
226.50000 +1.51 |
227.26 | 226.50 | 226.50 | 39 |
| 11 Sep 18 |
224.99001 -1.97 |
226.00 | 222.83 | 223.74 | 136 |
| 10 Sep 18 |
226.96001 -1.61 |
232.44 | 224.99 | 232.44 | 227 |
| 06 Sep 18 |
228.57001 -1.44 |
231.08 | 228.57 | 228.84 | 88 |
| 05 Sep 18 |
230.00999 -3.31 |
231.64 | 230.01 | 230.85 | 182 |
| 04 Sep 18 |
233.32001 +2.05 |
233.61 | 232.69 | 232.69 | 407 |
| 03 Sep 18 |
231.27000 +1.97 |
232.20 | 230.67 | 231.53 | 795 |
| 31 Aug 18 |
229.30000 -2.58 |
229.91 | 229.30 | 229.34 | 40 |
| 30 Aug 18 |
231.88000 +2.87 |
231.88 | 229.30 | 229.38 | 211 |
| 29 Aug 18 |
229.00999 -0.54 |
230.92 | 229.01 | 230.07 | 275 |
| 28 Aug 18 |
229.55000 +0.34 |
229.55 | 228.56 | 228.56 | 63 |
| 27 Aug 18 |
229.21001 +3.02 |
229.44 | 228.95 | 228.95 | 252 |
| 24 Aug 18 |
226.19000 -1.54 |
228.12 | 226.00 | 226.00 | 70 |
| 23 Aug 18 |
227.73000 +1.86 |
227.73 | 224.81 | 225.05 | 306 |
| 22 Aug 18 |
225.87000 -2.47 |
225.88 | 224.87 | 224.87 | 265 |
| 21 Aug 18 |
228.34000 -1.63 |
228.34 | 228.11 | 228.11 | 55 |
| 20 Aug 18 |
229.97000 -1.32 |
231.37 | 229.24 | 229.24 | 691 |
| 17 Aug 18 |
231.28999 -0.49 |
231.67 | 230.17 | 230.93 | 301 |
| 16 Aug 18 |
231.78000 +3.45 |
231.78 | 229.50 | 229.50 | 98 |
| 15 Aug 18 |
228.33000 -5.02 |
232.75 | 228.33 | 231.97 | 80 |
| 14 Aug 18 |
233.35001 +2.98 |
233.49 | 229.04 | 229.04 | 463 |
| 13 Aug 18 |
230.37000 +3.03 |
230.76 | 227.53 | 228.36 | 390 |
| 10 Aug 18 |
227.34000 +3.23 |
231.25 | 226.40 | 226.92 | 603 |
| 09 Aug 18 |
224.11000 -0.08 |
224.11 | 222.57 | 222.57 | 55 |
| 08 Aug 18 |
224.19000 +1.90 |
224.19 | 222.00 | 222.00 | 439 |
| 07 Aug 18 |
222.28999 -0.53 |
222.71 | 221.81 | 222.01 | 65 |
| 06 Aug 18 |
222.82001 +0.96 |
224.12 | 222.82 | 223.13 | 674 |
| 03 Aug 18 |
221.86000 +4.74 |
221.86 | 220.64 | 220.64 | 79 |
| 02 Aug 18 |
217.12000 -0.99 |
217.12 | 215.31 | 216.41 | 358 |
| 01 Aug 18 |
218.11000 -0.69 |
219.07 | 216.23 | 216.23 | 451 |
| 31 Jul 18 |
218.80000 -0.21 |
218.80 | 217.00 | 217.53 | 205 |
| 30 Jul 18 |
219.00999 -0.99 |
219.01 | 219.01 | 219.01 | 49 |
| 27 Jul 18 |
220.00000 -0.92 |
221.91 | 220.00 | 220.71 | 82 |
| 26 Jul 18 |
220.92000 +4.45 |
220.92 | 216.10 | 216.64 | 265 |
| 25 Jul 18 |
216.47000 -0.86 |
216.47 | 216.36 | 216.36 | 34 |
| 23 Jul 18 |
217.33000 +1.33 |
217.33 | 214.56 | 214.90 | 370 |
| 20 Jul 18 |
216.00000 -1.25 |
216.24 | 215.00 | 216.24 | 63 |
| 19 Jul 18 |
217.25000 -0.75 |
220.89 | 217.25 | 218.74 | 174 |
| 18 Jul 18 |
218.00000 +4.45 |
219.88 | 215.11 | 216.07 | 115 |
| 17 Jul 18 |
213.55000 -7.54 |
218.62 | 213.00 | 218.62 | 318 |
| 16 Jul 18 |
221.09000 -0.05 |
221.09 | 220.90 | 220.90 | 50 |
| 13 Jul 18 |
221.14000 +0.70 |
221.14 | 219.81 | 219.81 | 40 |
| 12 Jul 18 |
220.44000 +3.98 |
220.44 | 218.26 | 218.26 | 115 |
| 11 Jul 18 |
216.46001 -3.14 |
217.61 | 215.00 | 215.80 | 76 |
| 10 Jul 18 |
219.60001 +3.64 |
219.60 | 217.33 | 217.33 | 79 |
| 09 Jul 18 |
215.96001 +3.96 |
215.96 | 213.52 | 213.52 | 239 |
| 06 Jul 18 |
212.00000 -1.80 |
214.55 | 212.00 | 214.55 | 4 |
| 05 Jul 18 |
213.80000 +1.81 |
213.80 | 210.89 | 210.89 | 41 |
| 04 Jul 18 |
211.99001 -1.53 |
211.99 | 211.98 | 211.98 | 42 |
| 03 Jul 18 |
213.52000 +3.22 |
213.52 | 212.18 | 212.18 | 130 |
| 02 Jul 18 |
210.30000 -0.03 |
212.31 | 207.39 | 209.33 | 404 |
| 29 Jun 18 |
210.33000 +0.43 |
212.19 | 210.33 | 211.00 | 218 |
| 28 Jun 18 |
209.89999 -5.54 |
215.01 | 209.90 | 214.72 | 1,020 |
| 27 Jun 18 |
215.44000 -0.77 |
215.44 | 212.09 | 213.84 | 131 |
| 26 Jun 18 |
216.21001 -1.77 |
216.22 | 214.33 | 214.33 | 349 |
| 25 Jun 18 |
217.98000 +2.05 |
217.98 | 216.33 | 217.16 | 200 |
| 22 Jun 18 |
215.92999 -2.46 |
217.38 | 215.93 | 216.68 | 65 |
| 21 Jun 18 |
218.39000 -0.96 |
219.07 | 218.39 | 219.07 | 14 |
| 20 Jun 18 |
219.35001 +0.61 |
220.32 | 218.79 | 218.79 | 534 |
| 19 Jun 18 |
218.74001 -1.37 |
218.74 | 216.49 | 217.06 | 498 |
| 18 Jun 18 |
220.11000 +2.56 |
220.59 | 217.90 | 220.59 | 182 |
| 15 Jun 18 |
217.55000 +0.60 |
220.64 | 217.55 | 220.64 | 222 |
| 14 Jun 18 |
216.95000 -0.72 |
217.68 | 213.07 | 213.40 | 167 |
| 13 Jun 18 |
217.67000 +0.84 |
217.67 | 215.39 | 217.02 | 355 |
| 12 Jun 18 |
216.83000 -0.14 |
217.10 | 215.42 | 215.42 | 475 |
| 11 Jun 18 |
216.97000 +4.24 |
216.97 | 212.47 | 212.47 | 269 |
| 08 Jun 18 |
212.73000 +0.83 |
212.73 | 209.56 | 210.16 | 293 |
| 07 Jun 18 |
211.89999 +2.21 |
212.09 | 211.75 | 212.09 | 67 |
| 06 Jun 18 |
209.69000 +0.34 |
209.69 | 208.65 | 208.65 | 94 |
| 05 Jun 18 |
209.35001 +0.60 |
209.97 | 208.77 | 208.77 | 163 |
| 04 Jun 18 |
208.75000 -0.37 |
208.75 | 208.23 | 208.74 | 161 |
| 01 Jun 18 |
209.12000 -0.26 |
209.12 | 206.75 | 206.75 | 53 |
| 31 May 18 |
209.38000 +0.81 |
209.93 | 209.03 | 209.93 | 21 |
| 30 May 18 |
208.57001 +0.59 |
209.66 | 208.57 | 209.66 | 5 |
| 29 May 18 |
207.98000 -2.69 |
211.37 | 207.98 | 211.37 | 66 |
| 28 May 18 |
210.67000 -0.02 |
211.45 | 210.12 | 210.12 | 85 |
| 25 May 18 |
210.69000 +2.71 |
210.69 | 207.20 | 207.20 | 177 |
| 24 May 18 |
207.98000 +0.97 |
208.57 | 207.00 | 208.36 | 151 |
| 23 May 18 |
207.00999 -2.08 |
208.27 | 207.01 | 208.27 | 34 |
| 22 May 18 |
209.09000 +2.40 |
211.10 | 209.09 | 210.19 | 292 |
| 18 May 18 |
206.69000 -0.29 |
207.02 | 205.58 | 205.67 | 225 |
| 17 May 18 |
206.98000 +1.47 |
206.98 | 203.80 | 203.80 | 567 |
| 16 May 18 |
205.50999 -0.06 |
206.50 | 201.84 | 201.84 | 1,067 |
| 15 May 18 |
205.57001 +2.59 |
205.57 | 202.81 | 202.86 | 132 |
| 14 May 18 |
202.98000 +6.71 |
203.14 | 199.04 | 200.46 | 350 |
| 11 May 18 |
196.27000 +3.35 |
196.27 | 195.93 | 195.93 | 10 |
| 10 May 18 |
192.92000 -1.08 |
193.43 | 192.92 | 193.43 | 50 |
| 09 May 18 |
194.00000 -4.88 |
196.64 | 194.00 | 195.58 | 170 |
| 07 May 18 |
198.88000 +2.98 |
199.75 | 198.66 | 198.66 | 1,664 |
| 04 May 18 |
195.89999 -0.05 |
196.19 | 195.20 | 195.20 | 38 |
| 03 May 18 |
195.95000 +0.33 |
195.95 | 190.99 | 194.35 | 144 |
| 02 May 18 |
195.62000 -2.99 |
199.36 | 195.62 | 197.88 | 538 |
| 30 Apr 18 |
198.61000 +2.89 |
200.03 | 198.61 | 198.91 | 128 |
| 27 Apr 18 |
195.72000 +0.61 |
196.00 | 194.00 | 195.00 | 599 |
| 26 Apr 18 |
195.11000 +4.07 |
195.11 | 192.76 | 192.76 | 285 |
| 25 Apr 18 |
191.03999 -3.20 |
192.00 | 191.04 | 192.00 | 60 |
| 24 Apr 18 |
194.24001 +0.74 |
194.24 | 191.97 | 191.97 | 115 |
| 23 Apr 18 |
193.50000 +1.50 |
193.50 | 191.43 | 191.63 | 125 |
| 20 Apr 18 |
192.00000 +1.03 |
192.00 | 190.68 | 191.44 | 115 |
| 19 Apr 18 |
190.97000 -2.51 |
190.97 | 190.79 | 190.79 | 10 |
| 18 Apr 18 |
193.48000 -1.42 |
193.76 | 192.59 | 192.59 | 69 |
| 17 Apr 18 |
194.89999 +7.76 |
194.90 | 187.17 | 187.99 | 221 |
| 16 Apr 18 |
187.14000 +4.79 |
187.14 | 181.61 | 182.10 | 196 |
| 13 Apr 18 |
182.35001 -0.92 |
182.35 | 181.56 | 181.56 | 60 |
| 12 Apr 18 |
183.27000 +4.30 |
183.27 | 179.34 | 180.12 | 187 |
| 11 Apr 18 |
178.97000 -3.51 |
182.31 | 178.97 | 182.31 | 23 |
| 10 Apr 18 |
182.48000 -1.41 |
184.37 | 182.48 | 184.37 | 3 |
| 09 Apr 18 |
183.89000 +0.03 |
183.89 | 183.00 | 183.00 | 43 |
| 06 Apr 18 |
183.86000 -4.36 |
185.73 | 182.89 | 182.89 | 142 |
| 05 Apr 18 |
188.22000 +6.13 |
188.27 | 186.71 | 186.71 | 140 |
| 04 Apr 18 |
182.09000 +2.20 |
182.09 | 178.85 | 182.08 | 102 |
| 03 Apr 18 |
179.89000 -0.38 |
183.75 | 176.10 | 176.10 | 2,090 |
| 29 Mar 18 |
180.27000 +5.07 |
180.27 | 176.96 | 176.96 | 27 |
| 28 Mar 18 |
175.20000 -1.51 |
175.32 | 174.61 | 175.32 | 280 |
| 27 Mar 18 |
176.71001 +3.71 |
178.14 | 176.21 | 176.21 | 90 |
| 26 Mar 18 |
173.00000 +3.20 |
174.06 | 173.00 | 173.18 | 177 |
| 23 Mar 18 |
169.80000 -8.18 |
172.60 | 169.80 | 172.60 | 84 |
| 22 Mar 18 |
177.98000 -5.97 |
183.19 | 177.69 | 179.00 | 303 |
| 20 Mar 18 |
183.95000 +1.11 |
184.79 | 180.81 | 181.21 | 580 |
| 19 Mar 18 |
182.84000 -3.80 |
184.00 | 182.84 | 184.00 | 1 |
| 15 Mar 18 |
186.64000 +3.48 |
189.72 | 184.00 | 186.09 | 151 |
| 14 Mar 18 |
183.16000 +0.76 |
183.16 | 181.05 | 181.97 | 11 |
| 13 Mar 18 |
182.39999 +0.00 |
182.40 | 182.22 | 182.22 | 1 |
| 12 Mar 18 |
182.39999 +0.39 |
186.79 | 181.80 | 183.00 | 815 |
| 09 Mar 18 |
182.00999 +0.19 |
182.01 | 181.61 | 181.61 | 2 |
| 07 Mar 18 |
181.82001 +0.95 |
184.31 | 178.67 | 178.68 | 229 |
| 06 Mar 18 |
180.87000 -1.71 |
185.99 | 180.87 | 185.99 | 93 |
| 05 Mar 18 |
182.58000 +2.67 |
182.65 | 181.79 | 181.79 | 108 |
| 02 Mar 18 |
179.91000 -10.30 |
183.10 | 179.11 | 182.60 | 154 |
| 28 Feb 18 |
190.21001 -0.54 |
190.21 | 190.10 | 190.10 | 26 |
| 27 Feb 18 |
190.75000 +3.47 |
190.75 | 190.20 | 190.20 | 145 |
| 26 Feb 18 |
187.28000 +1.65 |
187.80 | 187.28 | 187.80 | 6 |
| 23 Feb 18 |
185.63000 +1.10 |
185.63 | 183.75 | 185.40 | 331 |
| 21 Feb 18 |
184.53000 -0.40 |
184.53 | 183.95 | 183.95 | 20 |
| 20 Feb 18 |
184.92999 -0.42 |
186.65 | 183.79 | 186.00 | 294 |
| 19 Feb 18 |
185.35001 +4.31 |
187.99 | 185.35 | 187.99 | 991 |
| 16 Feb 18 |
181.03999 +1.24 |
184.16 | 181.04 | 184.16 | 29 |
| 15 Feb 18 |
179.80000 -1.93 |
185.65 | 178.84 | 185.65 | 220 |
| 14 Feb 18 |
181.73000 +1.20 |
183.80 | 181.73 | 183.80 | 29 |
| 13 Feb 18 |
180.53000 -0.82 |
183.79 | 180.01 | 180.01 | 255 |
| 12 Feb 18 |
181.35001 +2.90 |
183.00 | 181.21 | 182.80 | 635 |
| 09 Feb 18 |
178.45000 -4.95 |
180.53 | 174.69 | 180.53 | 1,002 |
| 08 Feb 18 |
183.39999 -0.23 |
186.00 | 181.81 | 186.00 | 134 |
| 07 Feb 18 |
183.63000 +6.06 |
185.25 | 180.65 | 180.80 | 1,341 |
| 06 Feb 18 |
177.57001 -10.87 |
179.77 | 168.60 | 170.50 | 2,531 |
| 05 Feb 18 |
188.44000 -1.06 |
188.44 | 182.81 | 185.26 | 614 |
| 02 Feb 18 |
189.50000 -0.94 |
189.50 | 184.61 | 188.39 | 175 |
| 01 Feb 18 |
190.44000 -2.53 |
190.44 | 190.20 | 190.20 | 31 |
| 31 Jan 18 |
192.97000 -3.66 |
193.85 | 191.80 | 192.00 | 527 |
| 30 Jan 18 |
196.63000 -5.37 |
201.99 | 184.10 | 200.00 | 587 |
| 29 Jan 18 |
202.00000 +3.00 |
202.00 | 199.00 | 202.00 | 542 |
| 26 Jan 18 |
199.00000 +3.00 |
199.00 | 198.00 | 199.00 | 12 |
| 25 Jan 18 |
196.00000 -3.00 |
198.00 | 195.00 | 198.00 | 160 |
| 24 Jan 18 |
199.00000 -1.00 |
199.00 | 197.00 | 197.00 | 128 |
| 23 Jan 18 |
200.00000 +1.00 |
202.00 | 198.00 | 202.00 | 307 |
| 22 Jan 18 |
199.00000 +1.00 |
200.00 | 198.00 | 200.00 | 436 |
| 19 Jan 18 |
198.00000 +2.00 |
202.00 | 198.00 | 202.00 | 94 |
| 18 Jan 18 |
196.00000 +4.00 |
198.00 | 195.00 | 198.00 | 294 |
| 17 Jan 18 |
192.00000 +1.00 |
195.00 | 192.00 | 195.00 | 44 |
| 16 Jan 18 |
191.00000 +1.00 |
193.00 | 190.00 | 190.00 | 2,576 |
| 15 Jan 18 |
190.00000 +0.00 |
190.00 | 186.00 | 189.00 | 145 |
| 12 Jan 18 |
190.00000 +2.00 |
190.00 | 188.00 | 188.00 | 80 |
| 11 Jan 18 |
188.00000 +0.00 |
190.00 | 187.00 | 190.00 | 133 |
| 10 Jan 18 |
188.00000 -1.00 |
188.00 | 187.00 | 187.00 | 22 |
| 09 Jan 18 |
189.00000 -2.00 |
190.00 | 189.00 | 190.00 | 39 |
| 08 Jan 18 |
191.00000 +2.00 |
193.00 | 189.00 | 193.00 | 230 |
| 05 Jan 18 |
189.00000 +1.00 |
189.00 | 187.00 | 187.00 | 363 |
| 04 Jan 18 |
188.00000 +3.00 |
191.00 | 185.00 | 185.00 | 637 |
| 03 Jan 18 |
185.00000 +1.00 |
186.00 | 184.00 | 186.00 | 644 |
| 02 Jan 18 |
184.00000 -2.50 |
184.00 | 182.00 | 183.00 | 109 |
| 28 Dec 17 |
186.50000 +0.00 |
186.50 | 183.40 | 183.40 | 28 |
| 27 Dec 17 |
186.50000 -1.50 |
186.50 | 185.35 | 185.60 | 42 |
| 21 Dec 17 |
188.00000 -0.45 |
188.10 | 187.90 | 188.10 | 9 |
| 20 Dec 17 |
188.45000 +0.55 |
189.15 | 187.05 | 187.05 | 241 |
| 19 Dec 17 |
187.89999 -1.30 |
188.75 | 187.60 | 188.30 | 68 |
| 18 Dec 17 |
189.20000 +0.77 |
190.05 | 187.95 | 190.05 | 360 |
| 15 Dec 17 |
188.42500 -1.38 |
189.20 | 187.90 | 188.25 | 519 |
| 13 Dec 17 |
189.80000 +0.32 |
189.80 | 189.00 | 189.00 | 80 |
| 12 Dec 17 |
189.47501 -0.07 |
190.10 | 189.20 | 189.25 | 125 |
| 08 Dec 17 |
189.55000 +3.43 |
189.55 | 188.30 | 188.30 | 3 |
| 07 Dec 17 |
186.12500 -1.73 |
187.00 | 185.80 | 187.00 | 36 |
| 06 Dec 17 |
187.85001 +0.98 |
187.85 | 185.25 | 185.80 | 73 |
| 05 Dec 17 |
186.87500 -4.75 |
188.00 | 186.35 | 186.50 | 152 |
| 04 Dec 17 |
191.62500 +4.77 |
195.80 | 191.00 | 193.05 | 180 |
| 01 Dec 17 |
186.85001 -1.45 |
189.25 | 186.85 | 188.75 | 32 |
| 29 Nov 17 |
188.30000 +8.90 |
188.65 | 184.00 | 184.00 | 64 |
| 28 Nov 17 |
179.39999 +1.20 |
180.00 | 177.00 | 177.00 | 593 |
| 24 Nov 17 |
178.20000 -0.50 |
178.65 | 177.80 | 178.25 | 165 |
| 23 Nov 17 |
178.70000 -0.80 |
181.10 | 178.70 | 181.10 | 25 |
| 22 Nov 17 |
179.50000 -0.95 |
180.30 | 179.50 | 180.25 | 41 |
| 21 Nov 17 |
180.45000 +1.50 |
180.65 | 179.85 | 179.85 | 98 |
| 20 Nov 17 |
178.95000 +0.90 |
178.95 | 177.10 | 177.10 | 199 |
| 17 Nov 17 |
178.05000 -1.15 |
178.85 | 177.15 | 177.15 | 232 |
| 16 Nov 17 |
179.20000 +1.05 |
179.20 | 177.95 | 178.60 | 90 |
| 15 Nov 17 |
178.14999 -4.05 |
179.20 | 178.10 | 178.55 | 528 |
| 13 Nov 17 |
182.20000 +1.70 |
182.20 | 180.85 | 180.85 | 11 |
| 10 Nov 17 |
180.50000 -0.10 |
181.20 | 180.10 | 181.00 | 126 |
| 09 Nov 17 |
180.60001 -1.60 |
184.00 | 180.30 | 182.40 | 167 |
| 08 Nov 17 |
182.20000 -0.35 |
182.70 | 182.20 | 182.70 | 60 |
| 07 Nov 17 |
182.55000 -0.65 |
184.20 | 182.45 | 182.90 | 116 |
| 06 Nov 17 |
183.20000 +1.15 |
183.75 | 182.55 | 183.00 | 2,608 |
| 03 Nov 17 |
182.05000 +2.00 |
182.10 | 181.30 | 182.10 | 85 |
| 02 Nov 17 |
180.05000 -0.35 |
180.20 | 180.05 | 180.20 | 38 |
| 01 Nov 17 |
180.39999 -0.95 |
183.40 | 180.40 | 180.60 | 20 |
| 30 Oct 17 |
181.35001 -1.70 |
183.50 | 181.35 | 183.50 | 408 |
| 27 Oct 17 |
183.05000 +5.45 |
183.05 | 179.30 | 180.05 | 710 |
| 26 Oct 17 |
177.60001 +1.75 |
177.60 | 175.00 | 175.00 | 207 |
| 25 Oct 17 |
175.85001 -0.35 |
176.60 | 175.85 | 175.95 | 175 |
| 24 Oct 17 |
176.20000 -0.68 |
176.45 | 176.00 | 176.45 | 44 |
| 23 Oct 17 |
176.88100 +5.43 |
177.40 | 175.96 | 175.96 | 84 |
| 20 Oct 17 |
171.45000 -1.50 |
171.45 | 171.45 | 171.45 | 48 |
| 19 Oct 17 |
172.95000 -2.55 |
173.50 | 171.60 | 173.15 | 88 |
| 18 Oct 17 |
175.50000 +3.15 |
175.50 | 173.35 | 175.05 | 219 |
| 17 Oct 17 |
172.35001 +9.30 |
173.50 | 166.45 | 166.50 | 935 |
| 16 Oct 17 |
163.05000 +5.65 |
163.05 | 162.30 | 162.30 | 13 |
| 13 Oct 17 |
157.39999 -6.75 |
163.10 | 157.40 | 162.50 | 3,049 |
| 12 Oct 17 |
164.14999 -1.35 |
165.15 | 163.45 | 164.05 | 825 |
| 11 Oct 17 |
165.50000 -1.80 |
165.50 | 163.15 | 163.60 | 827 |
| 09 Oct 17 |
167.30000 -3.10 |
169.85 | 167.30 | 169.85 | 27 |
| 06 Oct 17 |
170.39999 +0.35 |
170.40 | 168.55 | 170.05 | 40 |
| 04 Oct 17 |
170.05000 +2.00 |
170.75 | 167.70 | 170.75 | 152 |
| 02 Oct 17 |
168.05000 +3.15 |
168.45 | 167.50 | 168.45 | 84 |
| 29 Sep 17 |
164.89999 -0.40 |
167.30 | 164.90 | 167.05 | 200 |
| 28 Sep 17 |
165.30000 +0.75 |
166.30 | 164.70 | 166.30 | 31 |
| 27 Sep 17 |
164.55000 +0.95 |
165.75 | 164.45 | 165.75 | 114 |
| 26 Sep 17 |
163.60001 +1.50 |
163.60 | 163.15 | 163.55 | 80 |
| 25 Sep 17 |
162.10001 +1.90 |
163.50 | 162.10 | 163.50 | 10 |
| 22 Sep 17 |
160.20000 -3.85 |
162.00 | 160.20 | 162.00 | 50 |
| 21 Sep 17 |
164.05000 +2.07 |
164.80 | 162.85 | 162.85 | 166 |
| 19 Sep 17 |
161.98199 -3.92 |
166.53 | 161.98 | 164.75 | 359 |
| 18 Sep 17 |
165.89999 +0.35 |
166.65 | 164.90 | 165.90 | 33 |
| 15 Sep 17 |
165.55000 -0.35 |
165.55 | 165.15 | 165.15 | 15 |
| 12 Sep 17 |
165.89999 -0.20 |
168.15 | 165.90 | 168.15 | 16 |
| 11 Sep 17 |
166.10001 +1.95 |
166.65 | 163.60 | 163.85 | 739 |
| 08 Sep 17 |
164.14999 -1.10 |
164.15 | 162.10 | 164.00 | 301 |
| 07 Sep 17 |
165.25000 -0.70 |
166.40 | 163.95 | 166.40 | 46 |
| 06 Sep 17 |
165.95000 -2.05 |
166.00 | 165.40 | 165.75 | 120 |
| 05 Sep 17 |
168.00000 +0.65 |
168.65 | 167.35 | 168.60 | 120 |
| 01 Sep 17 |
167.35001 +0.60 |
168.65 | 167.35 | 168.05 | 40 |
| 31 Aug 17 |
166.75000 +2.75 |
166.75 | 163.30 | 164.15 | 500 |
| 30 Aug 17 |
164.00000 +0.85 |
165.85 | 164.00 | 165.85 | 118 |
| 29 Aug 17 |
163.14999 -1.00 |
163.15 | 161.50 | 161.50 | 25 |
| 25 Aug 17 |
164.14999 -0.50 |
165.60 | 164.15 | 165.60 | 12 |
| 24 Aug 17 |
164.64999 +0.10 |
165.10 | 164.45 | 164.45 | 35 |
| 23 Aug 17 |
164.55000 +0.15 |
165.05 | 164.55 | 165.05 | 154 |
| 22 Aug 17 |
164.39999 +2.40 |
164.45 | 162.35 | 162.85 | 449 |
| 21 Aug 17 |
162.00000 -0.90 |
162.00 | 161.80 | 162.00 | 289 |
| 18 Aug 17 |
162.89999 -2.00 |
164.40 | 162.90 | 164.40 | 55 |
| 17 Aug 17 |
164.89999 -0.50 |
165.70 | 164.90 | 165.70 | 10 |
| 16 Aug 17 |
165.39999 -0.55 |
167.10 | 165.40 | 167.10 | 10 |
| 15 Aug 17 |
165.95000 +1.80 |
166.10 | 165.95 | 166.10 | 100 |
| 14 Aug 17 |
164.14999 +0.45 |
165.65 | 164.15 | 164.35 | 299 |
| 11 Aug 17 |
163.70000 -2.45 |
163.70 | 162.80 | 162.80 | 155 |
| 09 Aug 17 |
166.14999 +0.10 |
166.80 | 165.80 | 166.80 | 397 |
| 08 Aug 17 |
166.05000 +1.15 |
166.05 | 165.95 | 165.95 | 10 |
| 07 Aug 17 |
164.89999 -1.45 |
166.25 | 164.90 | 166.25 | 45 |
| 04 Aug 17 |
166.35001 +3.25 |
166.35 | 165.00 | 165.00 | 15 |
| 03 Aug 17 |
163.10001 +0.40 |
163.70 | 163.10 | 163.70 | 180 |
| 02 Aug 17 |
162.70000 -0.05 |
162.90 | 162.45 | 162.45 | 67 |
| 01 Aug 17 |
162.75000 +0.05 |
163.30 | 162.75 | 163.30 | 16 |
| 31 Jul 17 |
162.70000 +1.10 |
164.30 | 162.10 | 164.30 | 256 |
| 28 Jul 17 |
161.60001 -1.30 |
162.00 | 160.25 | 161.75 | 144 |
| 27 Jul 17 |
162.89999 -1.45 |
164.05 | 162.20 | 164.05 | 314 |
| 26 Jul 17 |
164.35001 +0.40 |
164.35 | 163.00 | 163.00 | 295 |
| 25 Jul 17 |
163.95000 -0.10 |
164.90 | 163.85 | 164.40 | 350 |
| 24 Jul 17 |
164.05000 -0.10 |
165.25 | 164.05 | 165.00 | 68 |
| 21 Jul 17 |
164.14999 +1.15 |
165.30 | 164.15 | 165.30 | 80 |
| 20 Jul 17 |
163.00000 +3.05 |
165.07 | 163.00 | 163.93 | 105 |
| 18 Jul 17 |
159.95000 -2.45 |
164.10 | 159.95 | 164.10 | 154 |
| 17 Jul 17 |
162.39999 +0.20 |
164.65 | 162.35 | 164.65 | 229 |
| 14 Jul 17 |
162.20000 -1.55 |
162.20 | 162.00 | 162.10 | 122 |
| 13 Jul 17 |
163.75000 +0.00 |
164.20 | 163.30 | 164.20 | 114 |
| 12 Jul 17 |
163.75000 +1.40 |
163.75 | 162.05 | 162.05 | 99 |
| 11 Jul 17 |
162.35001 -2.20 |
164.80 | 162.35 | 164.80 | 240 |
| 10 Jul 17 |
164.55000 -0.60 |
164.80 | 164.55 | 164.80 | 58 |
| 07 Jul 17 |
165.14999 +1.05 |
165.20 | 164.90 | 165.15 | 43 |
| 06 Jul 17 |
164.10001 -0.20 |
166.40 | 163.95 | 166.40 | 195 |
| 05 Jul 17 |
164.30000 -0.45 |
165.65 | 164.30 | 165.65 | 11 |
| 04 Jul 17 |
164.75000 +2.10 |
165.25 | 164.75 | 165.25 | 49 |
| 30 Jun 17 |
162.64999 +0.15 |
162.65 | 161.25 | 161.25 | 45 |
| 29 Jun 17 |
162.50000 -1.37 |
163.70 | 162.50 | 163.70 | 30 |
| 28 Jun 17 |
163.86900 -0.53 |
163.87 | 161.40 | 161.75 | 54 |
| 27 Jun 17 |
164.39999 -0.40 |
166.05 | 164.40 | 165.90 | 105 |
| 26 Jun 17 |
164.80000 -0.45 |
164.80 | 164.80 | 164.80 | 60 |
| 23 Jun 17 |
165.25000 -3.40 |
167.65 | 165.25 | 166.85 | 101 |
| 22 Jun 17 |
168.64999 +3.45 |
168.65 | 166.45 | 166.45 | 40 |
| 21 Jun 17 |
165.20000 +0.80 |
165.75 | 165.00 | 165.75 | 181 |
| 20 Jun 17 |
164.39600 +1.45 |
164.75 | 163.64 | 163.69 | 182 |
| 19 Jun 17 |
162.95000 +0.40 |
162.95 | 162.95 | 162.95 | 50 |
| 16 Jun 17 |
162.55000 +1.25 |
162.55 | 162.55 | 162.55 | 19 |
| 15 Jun 17 |
161.30000 +0.44 |
161.30 | 161.30 | 161.30 | 53 |
| 14 Jun 17 |
160.86000 +1.21 |
161.76 | 160.85 | 160.85 | 160 |
| 13 Jun 17 |
159.64999 +0.90 |
160.90 | 159.65 | 160.90 | 67 |
| 12 Jun 17 |
158.75000 -4.25 |
158.75 | 158.75 | 158.75 | 65 |
| 09 Jun 17 |
163.00000 +0.40 |
163.00 | 163.00 | 163.00 | 30 |
| 08 Jun 17 |
162.60001 +2.20 |
162.95 | 162.05 | 162.05 | 69 |
| 07 Jun 17 |
160.39999 +0.80 |
163.35 | 160.40 | 163.35 | 14 |
| 06 Jun 17 |
159.60001 +0.95 |
159.65 | 158.45 | 159.65 | 34 |
| 02 Jun 17 |
158.64999 +3.60 |
160.90 | 158.65 | 160.90 | 187 |
| 01 Jun 17 |
155.05000 -1.80 |
155.05 | 155.05 | 155.05 | 10 |
| 31 May 17 |
156.85001 -2.35 |
156.85 | 156.85 | 156.85 | 280 |
| 30 May 17 |
159.20000 -0.35 |
160.75 | 157.90 | 160.75 | 1,113 |
| 29 May 17 |
159.55000 +0.45 |
159.65 | 158.40 | 159.35 | 83 |
| 26 May 17 |
159.10001 +0.84 |
159.15 | 157.50 | 157.65 | 1,118 |
| 25 May 17 |
158.25800 +1.86 |
158.26 | 156.09 | 156.09 | 155 |
| 24 May 17 |
156.39999 +1.15 |
156.50 | 156.10 | 156.10 | 2,892 |
| 23 May 17 |
155.25000 +0.25 |
156.05 | 155.25 | 155.95 | 1,065 |
| 22 May 17 |
155.00000 +2.35 |
155.00 | 154.80 | 154.80 | 278 |
| 19 May 17 |
152.64999 -1.00 |
154.00 | 152.65 | 154.00 | 60 |
| 18 May 17 |
153.64999 +1.65 |
153.65 | 150.00 | 151.00 | 608 |
| 17 May 17 |
152.00000 -2.20 |
152.00 | 148.50 | 149.50 | 1,303 |
| 16 May 17 |
154.20000 -0.95 |
154.80 | 154.20 | 154.55 | 2,859 |
| 15 May 17 |
155.14999 -3.50 |
155.60 | 155.15 | 155.55 | 22 |
| 12 May 17 |
158.64999 -0.16 |
158.65 | 158.65 | 158.65 | 11 |
| 11 May 17 |
158.81200 -0.24 |
158.91 | 158.80 | 158.91 | 13 |
| 10 May 17 |
159.05000 -0.60 |
159.05 | 158.00 | 158.05 | 12 |
| 09 May 17 |
159.64999 -0.05 |
159.65 | 159.65 | 159.65 | 26 |
| 08 May 17 |
159.70000 +1.45 |
159.85 | 159.70 | 159.85 | 38 |
| 05 May 17 |
158.25000 -0.40 |
159.40 | 158.25 | 159.35 | 94 |
| 04 May 17 |
158.64999 +0.15 |
158.65 | 158.00 | 158.35 | 151 |
| 03 May 17 |
158.50000 +1.05 |
158.50 | 158.50 | 158.50 | 100 |
| 02 May 17 |
157.45000 -3.10 |
160.95 | 157.45 | 160.45 | 270 |
| 28 Apr 17 |
160.55000 -1.45 |
160.55 | 160.55 | 160.55 | 30 |
| 27 Apr 17 |
162.00000 +0.75 |
162.20 | 160.00 | 160.00 | 750 |
| 26 Apr 17 |
161.25000 +1.85 |
161.25 | 160.65 | 161.10 | 215 |
| 25 Apr 17 |
159.39999 +0.45 |
159.40 | 158.35 | 159.00 | 73 |
| 24 Apr 17 |
158.95000 -1.10 |
161.45 | 158.45 | 161.45 | 848 |
| 21 Apr 17 |
160.05000 +1.55 |
161.40 | 160.05 | 161.40 | 143 |
| 20 Apr 17 |
158.50000 -0.50 |
158.90 | 158.50 | 158.90 | 30 |
| 19 Apr 17 |
159.00000 +1.00 |
159.00 | 157.55 | 157.55 | 12 |
| 18 Apr 17 |
158.00000 +2.85 |
162.00 | 155.75 | 155.75 | 653 |
| 13 Apr 17 |
155.14999 -0.55 |
155.25 | 153.70 | 154.00 | 162 |
| 12 Apr 17 |
155.70000 -1.25 |
157.15 | 155.70 | 156.90 | 180 |
| 10 Apr 17 |
156.95000 +1.50 |
158.05 | 156.95 | 158.05 | 104 |
| 07 Apr 17 |
155.45000 +1.10 |
155.75 | 154.15 | 154.15 | 97 |
| 06 Apr 17 |
154.35500 -2.15 |
154.70 | 154.20 | 154.20 | 60 |
| 05 Apr 17 |
156.50000 +1.10 |
156.50 | 154.05 | 154.70 | 262 |
| 04 Apr 17 |
155.39999 +1.00 |
155.40 | 154.25 | 154.25 | 229 |
| 03 Apr 17 |
154.39999 +0.38 |
155.45 | 154.40 | 154.75 | 78 |
| 31 Mar 17 |
154.01801 -0.38 |
154.74 | 153.67 | 153.67 | 300 |
| 30 Mar 17 |
154.39999 +2.15 |
154.40 | 151.10 | 151.35 | 47 |
| 29 Mar 17 |
152.25000 +1.40 |
153.70 | 152.15 | 153.70 | 447 |
| 28 Mar 17 |
150.85001 -0.05 |
150.85 | 150.85 | 150.85 | 30 |
| 27 Mar 17 |
150.89999 -3.05 |
151.00 | 150.00 | 151.00 | 684 |
| 24 Mar 17 |
153.95000 -0.10 |
154.30 | 152.75 | 153.20 | 345 |
| 23 Mar 17 |
154.05000 -0.95 |
155.00 | 154.05 | 154.85 | 567 |
| 22 Mar 17 |
155.00000 -0.50 |
155.50 | 153.10 | 154.55 | 314 |
| 21 Mar 17 |
155.50000 -1.70 |
155.65 | 155.50 | 155.65 | 993 |
| 20 Mar 17 |
157.20000 -1.35 |
157.95 | 157.20 | 157.95 | 24 |
| 17 Mar 17 |
158.55400 -1.45 |
159.56 | 158.24 | 158.24 | 150 |
| 16 Mar 17 |
160.00000 -0.75 |
160.00 | 160.00 | 160.00 | 55 |
| 15 Mar 17 |
160.75000 +1.25 |
160.75 | 160.65 | 160.65 | 290 |
| 14 Mar 17 |
159.50000 -0.30 |
160.50 | 159.35 | 159.35 | 175 |
| 13 Mar 17 |
159.80000 +1.65 |
159.80 | 159.80 | 159.80 | 13 |
| 10 Mar 17 |
158.14999 -1.21 |
160.10 | 158.15 | 159.85 | 140 |
| 09 Mar 17 |
159.36000 -0.39 |
159.36 | 158.39 | 158.82 | 235 |
| 08 Mar 17 |
159.75000 +0.45 |
159.75 | 158.75 | 159.45 | 30 |
| 07 Mar 17 |
159.30000 +0.00 |
160.15 | 159.30 | 159.85 | 62 |
| 06 Mar 17 |
159.30000 +1.00 |
159.30 | 157.50 | 158.40 | 146 |
| 03 Mar 17 |
158.30000 -1.30 |
159.10 | 158.30 | 159.10 | 582 |
| 02 Mar 17 |
159.60001 +0.95 |
160.30 | 159.00 | 159.90 | 805 |
| 01 Mar 17 |
158.64999 +2.45 |
159.55 | 157.65 | 157.70 | 272 |
| 28 Feb 17 |
156.20000 +1.90 |
156.85 | 155.70 | 155.70 | 316 |
| 27 Feb 17 |
154.30000 +1.74 |
154.75 | 152.70 | 154.75 | 256 |
| 23 Feb 17 |
152.55600 +0.61 |
152.78 | 151.49 | 151.49 | 285 |
| 22 Feb 17 |
151.95000 +0.95 |
152.30 | 151.95 | 152.30 | 30 |
| 21 Feb 17 |
151.00000 +3.45 |
151.25 | 148.50 | 148.50 | 1,684 |
| 20 Feb 17 |
147.55000 -0.20 |
147.55 | 147.55 | 147.55 | 90 |
| 17 Feb 17 |
147.75000 -6.40 |
150.05 | 147.25 | 150.00 | 1,244 |
| 16 Feb 17 |
154.14999 -0.75 |
154.15 | 153.90 | 153.90 | 120 |
| 15 Feb 17 |
154.89999 +1.40 |
155.00 | 154.00 | 154.00 | 91 |
| 14 Feb 17 |
153.50000 +1.15 |
153.50 | 152.95 | 152.95 | 175 |
| 13 Feb 17 |
152.35001 +0.55 |
152.35 | 150.85 | 150.85 | 663 |
| 10 Feb 17 |
151.80000 +2.35 |
152.45 | 150.70 | 151.25 | 189 |
| 09 Feb 17 |
149.45000 -1.20 |
149.55 | 149.05 | 149.55 | 140 |
| 08 Feb 17 |
150.64999 +0.55 |
150.90 | 149.90 | 150.90 | 593 |
| 07 Feb 17 |
150.10001 -0.10 |
150.95 | 150.10 | 150.80 | 133 |
| 06 Feb 17 |
150.20000 +0.94 |
151.05 | 150.20 | 151.05 | 200 |
| 03 Feb 17 |
149.25500 +0.26 |
150.33 | 148.91 | 148.91 | 213 |
| 02 Feb 17 |
149.00000 -2.05 |
150.05 | 148.70 | 150.05 | 502 |
| 01 Feb 17 |
151.05000 +0.40 |
151.25 | 150.95 | 150.95 | 94 |
| 31 Jan 17 |
150.64999 -0.85 |
151.45 | 149.85 | 151.00 | 750 |
| 30 Jan 17 |
151.50000 -1.40 |
152.46 | 151.29 | 151.29 | 254 |
| 27 Jan 17 |
152.89999 +1.40 |
152.90 | 151.85 | 152.80 | 132 |
| 26 Jan 17 |
151.50000 +1.90 |
151.50 | 150.70 | 150.80 | 154 |
| 25 Jan 17 |
149.60001 +1.15 |
149.60 | 149.60 | 149.60 | 10 |
| 24 Jan 17 |
148.45000 +1.25 |
148.45 | 147.45 | 147.70 | 195 |
| 23 Jan 17 |
147.20000 -3.05 |
148.00 | 146.70 | 146.70 | 131 |
| 20 Jan 17 |
150.25000 -0.05 |
150.25 | 150.25 | 150.25 | 2 |
| 19 Jan 17 |
150.30000 +3.90 |
150.45 | 148.30 | 148.30 | 150 |
| 18 Jan 17 |
146.39999 -2.60 |
147.55 | 146.40 | 147.55 | 119 |
| 17 Jan 17 |
149.00000 -3.55 |
153.25 | 147.25 | 151.20 | 595 |
| 16 Jan 17 |
152.55000 +0.15 |
152.60 | 151.35 | 152.50 | 424 |
| 13 Jan 17 |
152.39999 +0.55 |
152.65 | 152.40 | 152.65 | 73 |
| 12 Jan 17 |
151.85001 -3.55 |
152.55 | 151.85 | 152.55 | 421 |
| 11 Jan 17 |
155.39999 +3.15 |
155.40 | 153.55 | 155.00 | 130 |
| 10 Jan 17 |
152.25000 -0.80 |
153.00 | 152.00 | 153.00 | 101 |
| 09 Jan 17 |
153.05000 -0.30 |
155.20 | 152.95 | 154.75 | 328 |
| 06 Jan 17 |
153.35001 +0.51 |
153.80 | 152.05 | 153.55 | 105 |
| 05 Jan 17 |
152.83701 -0.51 |
153.62 | 152.84 | 153.42 | 145 |
| 04 Jan 17 |
153.35001 -0.55 |
155.35 | 153.30 | 155.35 | 1,020 |
| 03 Jan 17 |
153.89999 -0.15 |
155.85 | 153.90 | 155.85 | 56 |
| 02 Jan 17 |
154.05000 +0.50 |
154.55 | 152.00 | 153.25 | 188 |
| 30 Dec 16 |
153.55000 -0.55 |
153.55 | 153.20 | 153.20 | 15 |
| 29 Dec 16 |
154.10001 -3.40 |
156.30 | 152.90 | 155.00 | 130 |
| 28 Dec 16 |
157.50000 +1.70 |
157.50 | 155.05 | 155.25 | 901 |
| 27 Dec 16 |
155.80000 +1.50 |
156.85 | 155.20 | 155.20 | 240 |
| 23 Dec 16 |
154.30000 +0.05 |
155.00 | 153.70 | 155.00 | 300 |
| 22 Dec 16 |
154.25000 +0.45 |
154.40 | 153.35 | 153.35 | 47 |
| 21 Dec 16 |
153.80000 -2.60 |
155.90 | 153.00 | 155.90 | 231 |
| 20 Dec 16 |
156.39999 +0.55 |
156.90 | 156.40 | 156.55 | 70 |
| 19 Dec 16 |
155.85001 -0.05 |
160.00 | 155.70 | 158.40 | 1,193 |
| 16 Dec 16 |
155.89999 +0.90 |
156.10 | 154.65 | 154.65 | 271 |
| 15 Dec 16 |
155.00000 +5.65 |
155.00 | 153.05 | 153.05 | 272 |
| 14 Dec 16 |
149.35001 -1.65 |
151.50 | 149.20 | 151.50 | 103 |
| 13 Dec 16 |
151.00000 +1.30 |
151.10 | 150.10 | 151.05 | 86 |
| 12 Dec 16 |
149.70000 -0.20 |
152.95 | 149.70 | 152.95 | 232 |
| 09 Dec 16 |
149.89999 -0.35 |
151.60 | 149.90 | 150.55 | 227 |
| 08 Dec 16 |
150.25000 +3.70 |
150.25 | 147.00 | 149.10 | 66 |
| 07 Dec 16 |
146.55000 +0.10 |
147.60 | 146.45 | 147.60 | 139 |
| 06 Dec 16 |
146.45000 -0.10 |
147.00 | 146.05 | 146.20 | 289 |
| 05 Dec 16 |
146.55000 -4.50 |
152.85 | 145.60 | 152.85 | 336 |
| 02 Dec 16 |
151.05000 +0.05 |
152.35 | 150.50 | 151.40 | 997 |
| 01 Dec 16 |
151.00000 +1.80 |
151.80 | 148.45 | 148.60 | 1,304 |
| 30 Nov 16 |
149.20000 +0.75 |
149.20 | 148.85 | 148.90 | 265 |
| 29 Nov 16 |
148.45000 +5.45 |
148.50 | 145.40 | 146.80 | 665 |
| 28 Nov 16 |
143.00000 -1.80 |
144.80 | 142.50 | 143.50 | 1,439 |
| 25 Nov 16 |
144.80000 -0.25 |
146.45 | 144.50 | 145.50 | 1,433 |
| 24 Nov 16 |
145.05000 +0.26 |
147.05 | 145.05 | 146.20 | 267 |
| 23 Nov 16 |
144.78799 +2.89 |
144.82 | 142.76 | 142.76 | 180 |
| 22 Nov 16 |
141.89900 +1.05 |
141.90 | 141.62 | 141.62 | 25 |
| 21 Nov 16 |
140.85001 -0.60 |
141.00 | 140.80 | 141.00 | 43 |
| 18 Nov 16 |
141.45000 -0.05 |
142.60 | 141.45 | 142.45 | 164 |
| 17 Nov 16 |
141.50000 -1.00 |
142.20 | 141.50 | 141.85 | 174 |
| 16 Nov 16 |
142.50000 +1.00 |
142.50 | 141.18 | 141.18 | 268 |
| 15 Nov 16 |
141.50000 +2.10 |
142.75 | 140.90 | 142.75 | 223 |
| 14 Nov 16 |
139.39999 +4.45 |
139.40 | 136.55 | 137.50 | 1,177 |
| 11 Nov 16 |
134.95000 +4.00 |
134.95 | 134.65 | 134.65 | 48 |
| 10 Nov 16 |
130.95000 +7.95 |
132.45 | 130.10 | 132.45 | 206 |
| 09 Nov 16 |
123.00000 -5.40 |
127.90 | 123.00 | 124.00 | 557 |
| 08 Nov 16 |
128.39999 -0.20 |
128.90 | 127.80 | 127.80 | 3,172 |
| 07 Nov 16 |
128.60001 +4.30 |
128.60 | 125.45 | 126.35 | 283 |
| 04 Nov 16 |
124.30000 +0.55 |
124.30 | 124.30 | 124.30 | 154 |
| 03 Nov 16 |
123.75000 -0.90 |
123.75 | 123.75 | 123.75 | 50 |
| 02 Nov 16 |
124.65000 -5.20 |
125.45 | 124.65 | 125.40 | 1,030 |
| 01 Nov 16 |
129.85001 +0.30 |
129.85 | 129.20 | 129.20 | 90 |
| 31 Oct 16 |
129.55000 +0.05 |
129.60 | 127.95 | 129.60 | 88 |
| 28 Oct 16 |
129.50000 -0.50 |
130.45 | 129.50 | 130.45 | 154 |
| 27 Oct 16 |
130.00000 -1.00 |
130.00 | 130.00 | 130.00 | 20 |
| 26 Oct 16 |
131.00000 -1.95 |
131.00 | 130.50 | 130.60 | 134 |
| 25 Oct 16 |
132.95000 -1.75 |
133.00 | 132.70 | 132.70 | 132 |
| 24 Oct 16 |
134.70000 +2.20 |
135.15 | 133.50 | 135.15 | 48 |
| 21 Oct 16 |
132.50000 +0.10 |
133.40 | 132.50 | 133.35 | 150 |
| 20 Oct 16 |
132.39999 +0.45 |
132.45 | 130.70 | 132.45 | 157 |
| 19 Oct 16 |
131.95000 +5.70 |
132.40 | 129.85 | 130.90 | 568 |
| 18 Oct 16 |
126.25000 +4.55 |
126.40 | 126.25 | 126.40 | 33 |
| 17 Oct 16 |
121.70000 -1.55 |
122.05 | 121.60 | 122.05 | 120 |
| 14 Oct 16 |
123.25000 +1.15 |
123.25 | 122.40 | 122.40 | 73 |
| 12 Oct 16 |
122.10000 -0.80 |
122.10 | 122.00 | 122.00 | 178 |
| 11 Oct 16 |
122.90000 -1.05 |
122.90 | 122.90 | 122.90 | 8 |
| 10 Oct 16 |
123.95000 +1.70 |
123.95 | 122.15 | 122.15 | 133 |
| 07 Oct 16 |
122.25000 +0.30 |
122.25 | 122.25 | 122.25 | 50 |
| 06 Oct 16 |
121.95000 -1.89 |
121.95 | 121.95 | 121.95 | 40 |
| 05 Oct 16 |
123.84000 -1.41 |
123.84 | 122.86 | 122.86 | 36 |
| 04 Oct 16 |
125.25000 +1.26 |
125.25 | 125.25 | 125.25 | 90 |
| 30 Sep 16 |
123.99100 -0.01 |
124.01 | 122.72 | 122.72 | 93 |
| 29 Sep 16 |
124.00300 -0.70 |
124.92 | 124.00 | 124.78 | 53 |
| 27 Sep 16 |
124.70000 +1.05 |
125.50 | 124.35 | 125.50 | 107 |
| 26 Sep 16 |
123.65000 -2.43 |
125.00 | 123.65 | 125.00 | 75 |
| 23 Sep 16 |
126.08000 +0.64 |
126.31 | 126.08 | 126.31 | 70 |
| 22 Sep 16 |
125.44000 +0.94 |
125.44 | 124.43 | 124.43 | 240 |
| 21 Sep 16 |
124.50000 +1.10 |
124.50 | 124.45 | 124.45 | 20 |
| 20 Sep 16 |
123.40000 -0.50 |
123.88 | 123.17 | 123.17 | 86 |
| 19 Sep 16 |
123.90000 +1.20 |
124.50 | 123.80 | 124.50 | 162 |
| 16 Sep 16 |
122.70000 +4.07 |
122.70 | 121.75 | 121.75 | 108 |
| 15 Sep 16 |
118.63300 -1.07 |
118.63 | 118.53 | 118.53 | 38 |
| 14 Sep 16 |
119.70000 +0.30 |
119.70 | 119.50 | 119.50 | 52 |
| 13 Sep 16 |
119.40000 +1.40 |
119.75 | 119.40 | 119.75 | 60 |
| 12 Sep 16 |
118.00000 -2.50 |
118.00 | 116.30 | 117.20 | 544 |
| 09 Sep 16 |
120.50000 +0.80 |
120.50 | 120.50 | 120.50 | 3 |
| 08 Sep 16 |
119.70000 -0.75 |
120.00 | 119.70 | 119.70 | 185 |
| 07 Sep 16 |
120.45000 -0.45 |
121.25 | 120.35 | 121.15 | 122 |
| 06 Sep 16 |
120.90000 -1.40 |
122.40 | 120.90 | 122.40 | 276 |
| 05 Sep 16 |
122.30000 +0.30 |
123.00 | 122.30 | 123.00 | 104 |
| 02 Sep 16 |
122.00000 -0.40 |
122.00 | 122.00 | 122.00 | 30 |
| 01 Sep 16 |
122.40000 +0.55 |
122.40 | 122.40 | 122.40 | 33 |
| 31 Aug 16 |
121.85000 -1.35 |
122.50 | 121.85 | 122.50 | 106 |
| 30 Aug 16 |
123.20000 +0.20 |
123.20 | 123.20 | 123.20 | 1 |
| 29 Aug 16 |
123.00000 +1.50 |
123.00 | 123.00 | 123.00 | 25 |
| 26 Aug 16 |
121.50000 -2.15 |
121.50 | 121.30 | 121.30 | 110 |
| 25 Aug 16 |
123.65000 -2.10 |
124.15 | 123.30 | 124.05 | 269 |
| 24 Aug 16 |
125.75000 +0.65 |
125.80 | 125.70 | 125.80 | 40 |
| 23 Aug 16 |
125.10000 -1.10 |
125.70 | 125.10 | 125.70 | 29 |
| 22 Aug 16 |
126.20000 +1.10 |
126.20 | 125.90 | 126.15 | 48 |
| 19 Aug 16 |
125.10000 -0.65 |
125.10 | 124.40 | 124.40 | 327 |
| 18 Aug 16 |
125.75000 +1.00 |
126.60 | 124.65 | 126.60 | 378 |
| 17 Aug 16 |
124.75000 +0.35 |
125.55 | 124.75 | 125.55 | 80 |
| 16 Aug 16 |
124.40000 -3.40 |
125.40 | 123.45 | 125.40 | 614 |
| 15 Aug 16 |
127.80000 +0.18 |
127.80 | 127.80 | 127.80 | 50 |
| 12 Aug 16 |
127.62000 +0.22 |
128.37 | 127.62 | 127.71 | 214 |
| 11 Aug 16 |
127.40000 +1.44 |
128.30 | 127.00 | 128.30 | 41 |
| 10 Aug 16 |
125.95600 -2.64 |
127.62 | 125.96 | 126.88 | 65 |
| 09 Aug 16 |
128.60001 -0.25 |
128.60 | 128.60 | 128.60 | 6 |
| 08 Aug 16 |
128.85001 -0.40 |
129.85 | 128.85 | 129.85 | 13 |
| 05 Aug 16 |
129.25000 +0.50 |
129.25 | 127.85 | 127.85 | 150 |
| 04 Aug 16 |
128.75000 +1.10 |
128.85 | 128.20 | 128.55 | 247 |
| 03 Aug 16 |
127.65000 +0.00 |
128.10 | 127.65 | 128.00 | 1,125 |
| 02 Aug 16 |
127.65000 -1.05 |
128.85 | 127.10 | 128.85 | 156 |
| 01 Aug 16 |
128.70000 +1.35 |
128.70 | 128.70 | 128.70 | 950 |
| 29 Jul 16 |
127.35000 -0.90 |
128.60 | 127.35 | 127.80 | 190 |
| 28 Jul 16 |
128.25000 -0.30 |
128.25 | 127.60 | 127.60 | 142 |
| 27 Jul 16 |
128.55000 -0.15 |
128.55 | 128.55 | 128.55 | 78 |
| 26 Jul 16 |
128.70000 -0.70 |
128.70 | 128.55 | 128.55 | 100 |
| 25 Jul 16 |
129.39999 -1.00 |
131.20 | 129.40 | 130.45 | 1,275 |
| 22 Jul 16 |
130.39999 +0.60 |
130.40 | 130.40 | 130.40 | 30 |
| 21 Jul 16 |
129.80000 -1.10 |
130.50 | 129.80 | 130.00 | 219 |
| 20 Jul 16 |
130.89999 +0.35 |
130.90 | 130.85 | 130.85 | 27 |
| 19 Jul 16 |
130.55000 +3.55 |
130.55 | 128.00 | 128.00 | 78 |
| 18 Jul 16 |
127.00000 -1.09 |
129.00 | 127.00 | 128.50 | 403 |
| 15 Jul 16 |
128.08800 +0.44 |
128.09 | 126.15 | 126.15 | 758 |
| 14 Jul 16 |
127.65000 +1.80 |
129.05 | 127.60 | 129.00 | 361 |
| 13 Jul 16 |
125.85000 -1.61 |
126.80 | 125.85 | 126.80 | 160 |
| 12 Jul 16 |
127.45600 +0.46 |
127.46 | 126.96 | 126.96 | 396 |
| 11 Jul 16 |
127.00000 -1.30 |
127.00 | 127.00 | 127.00 | 15 |
| 08 Jul 16 |
128.30000 -0.50 |
128.30 | 128.30 | 128.30 | 75 |
| 07 Jul 16 |
128.80000 +0.70 |
130.05 | 128.80 | 129.20 | 240 |
| 06 Jul 16 |
128.10001 +1.65 |
128.20 | 128.10 | 128.20 | 5 |
| 05 Jul 16 |
126.45000 -0.75 |
126.45 | 126.00 | 126.00 | 65 |
| 04 Jul 16 |
127.20000 +0.60 |
127.45 | 127.20 | 127.45 | 45 |
| 01 Jul 16 |
126.60000 -0.05 |
128.45 | 126.60 | 127.55 | 135 |
| 30 Jun 16 |
126.65000 +0.15 |
127.00 | 126.50 | 127.00 | 467 |
| 29 Jun 16 |
126.50000 +1.05 |
126.50 | 126.50 | 126.50 | 200 |
| 28 Jun 16 |
125.45000 +1.45 |
126.45 | 124.70 | 125.10 | 243 |
| 27 Jun 16 |
124.00000 -0.70 |
124.60 | 123.50 | 124.20 | 310 |
| 24 Jun 16 |
124.70000 +2.30 |
124.70 | 121.15 | 121.15 | 1,561 |
| 23 Jun 16 |
122.40000 -1.25 |
123.60 | 122.10 | 123.60 | 580 |
| 22 Jun 16 |
123.65000 +0.65 |
123.65 | 122.80 | 122.80 | 201 |
| 21 Jun 16 |
123.00000 +0.90 |
123.50 | 122.95 | 123.50 | 222 |
| 20 Jun 16 |
122.10000 +0.90 |
123.95 | 122.00 | 122.00 | 777 |
| 17 Jun 16 |
121.20000 -0.70 |
122.80 | 121.20 | 122.80 | 224 |
| 16 Jun 16 |
121.90000 -0.15 |
121.90 | 121.35 | 121.35 | 165 |
| 15 Jun 16 |
122.05000 -0.40 |
123.40 | 122.05 | 122.55 | 85 |
| 14 Jun 16 |
122.45000 +0.10 |
122.90 | 122.30 | 122.90 | 80 |
| 13 Jun 16 |
122.35000 -1.05 |
122.35 | 122.35 | 122.35 | 90 |
| 10 Jun 16 |
123.40000 -0.75 |
123.40 | 123.40 | 123.40 | 81 |
| 09 Jun 16 |
124.15000 +1.25 |
124.45 | 124.15 | 124.45 | 2 |
| 08 Jun 16 |
122.90200 +0.80 |
122.90 | 120.11 | 120.11 | 370 |
| 07 Jun 16 |
122.10000 +0.50 |
122.10 | 122.10 | 122.10 | 82 |
| 06 Jun 16 |
121.60000 -0.75 |
121.75 | 121.60 | 121.60 | 79 |
| 03 Jun 16 |
122.35000 +1.10 |
122.35 | 121.65 | 121.65 | 127 |
| 02 Jun 16 |
121.25000 +1.70 |
121.45 | 119.25 | 119.25 | 153 |
| 01 Jun 16 |
119.55000 -0.80 |
119.55 | 119.15 | 119.15 | 12 |
| 31 May 16 |
120.35000 -1.10 |
120.75 | 120.35 | 120.70 | 110 |
| 30 May 16 |
121.45000 +0.81 |
121.45 | 121.45 | 121.45 | 6 |
| 27 May 16 |
120.63500 +1.59 |
120.64 | 118.71 | 118.71 | 205 |
| 26 May 16 |
119.04700 -0.85 |
119.40 | 118.88 | 118.88 | 185 |
| 25 May 16 |
119.90000 +0.90 |
120.15 | 119.75 | 119.80 | 203 |
| 24 May 16 |
119.00000 +2.50 |
119.00 | 115.83 | 115.83 | 1,620 |
| 23 May 16 |
116.50000 +1.04 |
116.50 | 116.50 | 116.50 | 85 |
| 19 May 16 |
115.46500 -0.27 |
116.33 | 115.46 | 115.72 | 72 |
| 18 May 16 |
115.73000 +0.52 |
115.75 | 114.41 | 114.41 | 335 |
| 17 May 16 |
115.21000 -0.09 |
115.21 | 115.21 | 115.21 | 50 |
| 13 May 16 |
115.30000 -0.10 |
115.30 | 112.75 | 113.85 | 2,825 |
| 12 May 16 |
115.40000 +0.25 |
115.40 | 115.15 | 115.15 | 95 |
| 11 May 16 |
115.15000 -1.50 |
116.45 | 115.15 | 116.45 | 7 |
| 10 May 16 |
116.65000 +1.05 |
117.80 | 116.40 | 116.75 | 102 |
| 09 May 16 |
115.59800 +0.70 |
115.60 | 115.60 | 115.60 | 10 |
| 06 May 16 |
114.90000 -1.65 |
115.10 | 114.90 | 115.10 | 96 |
| 05 May 16 |
116.55000 +1.58 |
116.55 | 116.40 | 116.40 | 60 |
| 04 May 16 |
114.97400 +0.90 |
114.97 | 114.78 | 114.85 | 36 |
| 03 May 16 |
114.07200 -0.58 |
114.75 | 112.64 | 114.75 | 97 |
| 02 May 16 |
114.65000 +1.55 |
115.85 | 114.65 | 115.85 | 18 |
| 29 Apr 16 |
113.10000 -5.49 |
116.55 | 113.10 | 116.55 | 76 |
| 28 Apr 16 |
118.59000 +1.34 |
118.59 | 115.00 | 115.93 | 78 |
| 27 Apr 16 |
117.25000 -1.15 |
117.50 | 117.25 | 117.50 | 32 |
| 25 Apr 16 |
118.39700 +0.32 |
118.80 | 117.42 | 118.80 | 373 |
| 22 Apr 16 |
118.07600 +0.28 |
118.09 | 117.53 | 117.53 | 159 |
| 21 Apr 16 |
117.80000 +0.50 |
119.50 | 117.80 | 119.50 | 283 |
| 20 Apr 16 |
117.30000 +1.30 |
117.30 | 114.50 | 115.10 | 90 |
| 19 Apr 16 |
116.00000 +3.25 |
116.00 | 112.25 | 112.25 | 218 |
| 18 Apr 16 |
112.75200 -0.55 |
112.81 | 111.55 | 111.55 | 99 |
| 15 Apr 16 |
113.30000 +0.30 |
113.30 | 113.30 | 113.30 | 50 |
| 13 Apr 16 |
113.00000 +1.45 |
113.15 | 111.59 | 111.59 | 106 |
| 12 Apr 16 |
111.55000 -2.00 |
112.20 | 111.55 | 112.20 | 400 |
| 08 Apr 16 |
113.55000 +2.23 |
113.55 | 113.55 | 113.55 | 10 |
| 07 Apr 16 |
111.32300 -0.63 |
111.71 | 111.32 | 111.71 | 15 |
| 06 Apr 16 |
111.94900 -1.00 |
112.71 | 111.65 | 111.65 | 97 |
| 05 Apr 16 |
112.95000 +0.95 |
112.95 | 111.90 | 112.50 | 112 |
| 01 Apr 16 |
112.00100 -1.59 |
113.02 | 112.00 | 112.55 | 278 |
| 31 Mar 16 |
113.59200 -1.21 |
114.99 | 113.59 | 113.93 | 418 |
| 30 Mar 16 |
114.80000 -0.40 |
114.80 | 114.50 | 114.50 | 360 |
| 29 Mar 16 |
115.20000 -0.45 |
115.20 | 114.35 | 114.35 | 181 |
| 24 Mar 16 |
115.65000 +1.55 |
115.65 | 115.65 | 115.65 | 250 |
| 23 Mar 16 |
114.10000 +1.00 |
114.10 | 114.10 | 114.10 | 500 |
| 22 Mar 16 |
113.10300 -0.40 |
113.20 | 112.05 | 112.05 | 205 |
| 21 Mar 16 |
113.50000 +0.92 |
113.50 | 113.50 | 113.50 | 55 |
| 18 Mar 16 |
112.57800 +4.88 |
112.58 | 109.84 | 109.84 | 43 |
| 17 Mar 16 |
107.70000 -4.60 |
110.10 | 107.60 | 110.10 | 140 |
| 16 Mar 16 |
112.30000 -0.35 |
112.40 | 112.30 | 112.40 | 180 |
| 15 Mar 16 |
112.65000 +0.65 |
112.65 | 112.65 | 112.65 | 9 |
| 14 Mar 16 |
112.00000 +0.42 |
112.00 | 112.00 | 112.00 | 140 |
| 11 Mar 16 |
111.58000 +2.58 |
111.58 | 110.70 | 110.70 | 21 |
| 10 Mar 16 |
109.00000 -1.75 |
113.05 | 109.00 | 109.95 | 187 |
| 09 Mar 16 |
110.75000 +1.05 |
110.75 | 110.75 | 110.75 | 50 |
| 08 Mar 16 |
109.70000 -1.61 |
109.95 | 109.70 | 109.95 | 267 |
| 07 Mar 16 |
111.31400 +0.50 |
111.31 | 109.92 | 110.30 | 230 |
| 04 Mar 16 |
110.81400 +0.41 |
110.84 | 110.71 | 110.84 | 138 |
| 03 Mar 16 |
110.40000 -0.85 |
112.15 | 110.40 | 112.15 | 72 |
| 02 Mar 16 |
111.25000 +0.75 |
112.20 | 111.25 | 111.65 | 732 |
| 01 Mar 16 |
110.50000 -0.10 |
110.50 | 110.50 | 110.50 | 8 |
| 29 Feb 16 |
110.60000 -1.40 |
110.60 | 110.00 | 110.00 | 400 |
| 26 Feb 16 |
112.00000 +2.70 |
112.00 | 110.90 | 111.15 | 147 |
| 25 Feb 16 |
109.30000 +0.50 |
109.30 | 109.20 | 109.20 | 1,050 |
| 23 Feb 16 |
108.80000 -1.15 |
108.80 | 108.80 | 108.80 | 91 |
| 22 Feb 16 |
109.95000 +4.60 |
109.95 | 108.75 | 108.75 | 65 |
| 19 Feb 16 |
105.35000 -0.35 |
106.30 | 105.35 | 106.30 | 85 |
| 18 Feb 16 |
105.70000 +1.40 |
106.05 | 105.70 | 106.05 | 107 |
| 17 Feb 16 |
104.30000 +2.94 |
104.30 | 104.30 | 104.30 | 50 |
| 16 Feb 16 |
101.36300 +0.43 |
101.36 | 100.72 | 100.72 | 100 |
| 15 Feb 16 |
100.92900 +2.24 |
100.93 | 100.00 | 100.00 | 69 |
| 12 Feb 16 |
98.68500 +0.39 |
98.68 | 97.45 | 97.45 | 10 |
| 11 Feb 16 |
98.29000 -1.64 |
98.40 | 98.20 | 98.40 | 605 |
| 10 Feb 16 |
99.93000 +2.43 |
99.93 | 99.93 | 99.93 | 240 |
| 09 Feb 16 |
97.50000 -1.35 |
97.51 | 97.50 | 97.51 | 154 |
| 08 Feb 16 |
98.85000 -2.15 |
99.69 | 97.94 | 98.50 | 164 |
| 05 Feb 16 |
101.00000 +0.00 |
101.00 | 101.00 | 101.00 | 10 |
| 04 Feb 16 |
101.00000 +1.51 |
102.25 | 99.40 | 100.00 | 195 |
| 03 Feb 16 |
99.49000 -6.26 |
103.67 | 99.49 | 103.67 | 50 |
| 02 Feb 16 |
105.75000 -0.10 |
105.75 | 105.15 | 105.25 | 150 |
| 01 Feb 16 |
105.85000 +1.85 |
105.85 | 105.60 | 105.60 | 144 |
| 29 Jan 16 |
104.00000 +0.40 |
104.00 | 103.00 | 103.00 | 262 |
| 28 Jan 16 |
103.60000 -0.75 |
103.60 | 103.60 | 103.60 | 75 |
| 27 Jan 16 |
104.35000 +0.85 |
104.35 | 104.35 | 104.35 | 15 |
| 26 Jan 16 |
103.50000 -1.55 |
103.50 | 103.00 | 103.30 | 204 |
| 25 Jan 16 |
105.05000 -0.91 |
105.05 | 105.05 | 105.05 | 30 |
| 22 Jan 16 |
105.96300 +0.31 |
106.27 | 105.66 | 105.66 | 194 |
| 21 Jan 16 |
105.65000 +4.15 |
105.70 | 105.65 | 105.70 | 111 |
| 20 Jan 16 |
101.50000 -2.10 |
102.45 | 100.10 | 102.45 | 691 |
| 19 Jan 16 |
103.60000 +4.14 |
104.40 | 100.90 | 101.70 | 413 |
| 18 Jan 16 |
99.46000 -1.54 |
99.58 | 99.25 | 99.25 | 12 |
| 15 Jan 16 |
101.00000 +1.80 |
101.00 | 100.07 | 100.07 | 2 |
| 14 Jan 16 |
99.20000 -4.05 |
100.85 | 99.15 | 100.85 | 416 |
| 13 Jan 16 |
103.25000 +0.90 |
104.55 | 103.25 | 104.55 | 38 |
| 12 Jan 16 |
102.35000 +2.77 |
102.35 | 100.05 | 100.05 | 270 |
| 11 Jan 16 |
99.58000 -4.62 |
101.90 | 99.58 | 100.80 | 659 |
| 08 Jan 16 |
104.20000 +0.45 |
104.20 | 104.20 | 104.20 | 40 |
| 07 Jan 16 |
103.75000 -4.85 |
104.50 | 103.15 | 104.00 | 180 |
| 06 Jan 16 |
108.60000 +2.35 |
108.60 | 108.55 | 108.55 | 100 |
| 05 Jan 16 |
106.25000 +0.45 |
106.25 | 106.25 | 106.25 | 50 |
| 04 Jan 16 |
105.80000 -4.95 |
105.80 | 105.80 | 105.80 | 75 |
| 30 Dec 15 |
110.75000 +2.53 |
110.75 | 110.70 | 110.70 | 111 |
| 29 Dec 15 |
108.22100 +0.21 |
108.22 | 107.65 | 107.65 | 25 |
| 28 Dec 15 |
108.01200 -0.76 |
108.01 | 107.30 | 107.30 | 60 |
| 23 Dec 15 |
108.77100 +0.79 |
108.77 | 106.57 | 106.57 | 26 |
| 22 Dec 15 |
107.98100 +0.26 |
107.98 | 107.28 | 107.28 | 200 |
| 21 Dec 15 |
107.71600 -0.78 |
107.72 | 106.46 | 106.46 | 230 |
| 18 Dec 15 |
108.50000 -2.15 |
109.00 | 108.50 | 109.00 | 76 |
| 17 Dec 15 |
110.65000 +2.57 |
110.70 | 108.85 | 108.85 | 115 |
| 16 Dec 15 |
108.07800 +0.63 |
108.46 | 107.38 | 107.38 | 178 |
| 15 Dec 15 |
107.45000 +3.55 |
108.00 | 105.75 | 106.20 | 260 |
| 14 Dec 15 |
103.90000 -2.10 |
106.40 | 103.90 | 106.40 | 38 |
| 11 Dec 15 |
106.00000 -1.30 |
106.00 | 104.70 | 104.70 | 170 |
| 10 Dec 15 |
107.30000 +1.00 |
107.30 | 106.10 | 106.10 | 215 |
| 08 Dec 15 |
106.30000 -2.05 |
106.30 | 105.75 | 105.75 | 285 |
| 07 Dec 15 |
108.35000 +0.40 |
109.15 | 108.35 | 109.15 | 111 |
| 04 Dec 15 |
107.95000 +1.95 |
107.95 | 107.95 | 107.95 | 5 |
| 03 Dec 15 |
106.00000 -4.10 |
111.90 | 106.00 | 111.50 | 487 |
| 02 Dec 15 |
110.10000 +2.60 |
110.10 | 110.10 | 110.10 | 90 |
| 01 Dec 15 |
107.50000 +0.15 |
108.30 | 106.15 | 107.50 | 213 |
| 30 Nov 15 |
107.35000 -0.47 |
108.00 | 107.10 | 107.10 | 477 |
| 27 Nov 15 |
107.82200 -0.98 |
107.85 | 106.87 | 106.87 | 369 |
| 26 Nov 15 |
108.80000 +1.52 |
108.80 | 107.60 | 107.60 | 214 |
| 25 Nov 15 |
107.27800 +2.53 |
107.65 | 105.88 | 105.88 | 87 |
| 24 Nov 15 |
104.75000 -1.83 |
105.00 | 104.75 | 105.00 | 20 |
| 23 Nov 15 |
106.57600 +0.33 |
106.58 | 105.33 | 105.64 | 640 |
| 20 Nov 15 |
106.25000 +1.75 |
106.25 | 103.05 | 103.80 | 428 |
| 19 Nov 15 |
104.50000 -2.10 |
110.85 | 102.15 | 109.85 | 1,451 |
| 18 Nov 15 |
106.60000 -1.40 |
106.60 | 105.50 | 106.35 | 200 |
| 17 Nov 15 |
108.00000 +3.05 |
108.00 | 106.50 | 106.70 | 532 |
| 16 Nov 15 |
104.95000 +0.45 |
105.00 | 102.70 | 103.00 | 134 |
| 13 Nov 15 |
104.50000 -1.00 |
105.30 | 103.65 | 105.30 | 1,955 |
| 12 Nov 15 |
105.50000 -2.31 |
105.50 | 105.50 | 105.50 | 10 |
| 11 Nov 15 |
107.80800 +2.02 |
107.88 | 107.59 | 107.59 | 309 |
| 10 Nov 15 |
105.79100 +0.74 |
106.26 | 105.79 | 106.26 | 110 |
| 09 Nov 15 |
105.05000 -1.65 |
106.95 | 105.05 | 106.95 | 467 |
| 06 Nov 15 |
106.70000 +0.70 |
106.70 | 106.00 | 106.10 | 306 |
| 05 Nov 15 |
106.00000 -2.40 |
106.00 | 105.00 | 105.20 | 320 |
| 04 Nov 15 |
108.40000 +1.85 |
108.40 | 107.05 | 107.10 | 264 |
| 03 Nov 15 |
106.55000 -1.60 |
108.70 | 105.05 | 108.70 | 1,491 |
| 02 Nov 15 |
108.15000 +0.00 |
108.35 | 106.20 | 106.20 | 265 |
| 30 Oct 15 |
108.15000 -2.35 |
109.00 | 106.55 | 109.00 | 68 |
| 29 Oct 15 |
110.50000 +2.52 |
110.90 | 108.70 | 109.90 | 533 |
| 28 Oct 15 |
107.97900 +0.73 |
108.49 | 107.10 | 107.92 | 220 |
| 27 Oct 15 |
107.25000 +1.75 |
107.25 | 105.50 | 105.50 | 674 |
| 26 Oct 15 |
105.50000 +1.00 |
106.10 | 103.80 | 104.50 | 50 |
| 23 Oct 15 |
104.50000 +1.10 |
105.05 | 101.90 | 102.45 | 412 |
| 22 Oct 15 |
103.40000 -1.50 |
103.85 | 103.40 | 103.85 | 20 |
| 21 Oct 15 |
104.90000 -1.55 |
106.95 | 104.90 | 106.95 | 148 |
| 20 Oct 15 |
106.45000 +1.45 |
106.45 | 106.45 | 106.45 | 66 |
| 19 Oct 15 |
105.00000 -0.15 |
105.00 | 105.00 | 105.00 | 136 |
| 16 Oct 15 |
105.15000 +2.76 |
105.50 | 105.15 | 105.40 | 260 |
| 15 Oct 15 |
102.39100 -6.41 |
107.99 | 102.39 | 106.74 | 469 |
| 14 Oct 15 |
108.80000 -1.90 |
109.45 | 108.80 | 109.40 | 125 |
| 13 Oct 15 |
110.70000 +4.20 |
110.70 | 107.55 | 107.55 | 63 |
| 12 Oct 15 |
106.50000 +2.05 |
106.50 | 105.50 | 105.50 | 310 |
| 09 Oct 15 |
104.45000 +2.45 |
104.45 | 104.05 | 104.35 | 190 |
| 08 Oct 15 |
102.00000 +0.05 |
102.00 | 102.00 | 102.00 | 18 |
| 07 Oct 15 |
101.95000 +0.00 |
102.00 | 101.95 | 102.00 | 20 |
| 06 Oct 15 |
101.94500 -4.06 |
106.16 | 101.94 | 106.16 | 25 |
| 05 Oct 15 |
106.00000 +1.90 |
107.50 | 106.00 | 106.30 | 76 |
| 02 Oct 15 |
104.10000 +0.35 |
105.25 | 104.10 | 104.75 | 111 |
| 01 Oct 15 |
103.75000 +0.05 |
106.00 | 103.75 | 106.00 | 222 |
| 30 Sep 15 |
103.70000 +3.15 |
103.70 | 103.00 | 103.00 | 106 |
| 29 Sep 15 |
100.55000 +1.55 |
101.25 | 98.20 | 100.00 | 341 |
| 28 Sep 15 |
99.00000 -10.15 |
104.71 | 99.00 | 103.72 | 450 |
| 25 Sep 15 |
109.15000 +1.35 |
109.15 | 109.15 | 109.15 | 12 |
| 24 Sep 15 |
107.80000 -3.45 |
110.15 | 107.80 | 110.15 | 269 |
| 23 Sep 15 |
111.25000 +1.15 |
111.25 | 109.10 | 109.50 | 441 |
| 22 Sep 15 |
110.10000 -0.45 |
110.75 | 108.30 | 110.25 | 119 |
| 21 Sep 15 |
110.55000 +2.55 |
110.55 | 107.35 | 107.35 | 200 |
| 18 Sep 15 |
108.00000 +0.55 |
108.00 | 108.00 | 108.00 | 250 |
| 17 Sep 15 |
107.45000 +4.10 |
107.45 | 107.45 | 107.45 | 40 |
| 15 Sep 15 |
103.35000 -0.85 |
103.35 | 102.70 | 102.70 | 136 |
| 14 Sep 15 |
104.20000 +0.70 |
104.20 | 104.00 | 104.00 | 32 |
| 11 Sep 15 |
103.50000 -0.50 |
103.55 | 103.50 | 103.55 | 118 |
| 10 Sep 15 |
104.00000 +0.35 |
104.00 | 103.90 | 103.90 | 470 |
| 09 Sep 15 |
103.65000 +0.65 |
106.80 | 103.65 | 104.80 | 22 |
| 08 Sep 15 |
103.00000 +1.00 |
103.00 | 103.00 | 103.00 | 97 |
| 07 Sep 15 |
102.00000 +1.63 |
102.60 | 102.00 | 102.55 | 202 |
| 04 Sep 15 |
100.36900 -0.78 |
101.45 | 100.37 | 101.10 | 166 |
| 03 Sep 15 |
101.15000 +1.35 |
101.15 | 101.15 | 101.15 | 20 |
| 02 Sep 15 |
99.80000 -1.05 |
100.75 | 99.80 | 100.75 | 145 |
| 01 Sep 15 |
100.85000 -2.30 |
100.95 | 99.43 | 100.95 | 171 |
| 31 Aug 15 |
103.15000 -0.80 |
103.15 | 103.15 | 103.15 | 50 |
| 28 Aug 15 |
103.95000 +1.55 |
105.15 | 103.15 | 104.55 | 393 |
| 27 Aug 15 |
102.40000 +4.27 |
102.40 | 102.40 | 102.40 | 50 |
| 26 Aug 15 |
98.13000 -1.87 |
99.00 | 98.13 | 98.99 | 324 |
| 25 Aug 15 |
100.00000 +3.86 |
100.00 | 96.41 | 96.41 | 1,452 |
| 24 Aug 15 |
96.14000 -6.16 |
98.02 | 94.44 | 96.00 | 3,433 |
| 21 Aug 15 |
102.30000 -5.95 |
106.00 | 102.30 | 105.25 | 1,081 |
| 20 Aug 15 |
108.25000 -3.25 |
111.00 | 108.10 | 111.00 | 463 |
| 19 Aug 15 |
111.50000 -2.60 |
112.10 | 111.50 | 112.10 | 120 |
| 18 Aug 15 |
114.10000 +4.55 |
114.10 | 114.10 | 114.10 | 20 |
| 17 Aug 15 |
109.55000 +1.40 |
109.55 | 109.00 | 109.50 | 655 |
| 14 Aug 15 |
108.15000 -0.50 |
108.15 | 106.95 | 106.95 | 172 |
| 13 Aug 15 |
108.65000 +1.75 |
109.55 | 108.65 | 109.55 | 40 |
| 12 Aug 15 |
106.90000 -3.10 |
109.20 | 106.25 | 109.20 | 1,732 |
| 11 Aug 15 |
110.00000 -1.56 |
110.50 | 110.00 | 110.50 | 182 |
| 10 Aug 15 |
111.55900 +1.13 |
112.24 | 110.88 | 111.08 | 605 |
| 07 Aug 15 |
110.42500 -2.57 |
111.93 | 110.43 | 111.52 | 383 |
| 06 Aug 15 |
113.00000 +0.05 |
114.45 | 113.00 | 113.70 | 199 |
| 05 Aug 15 |
112.95000 +2.35 |
112.95 | 110.85 | 111.50 | 669 |
| 04 Aug 15 |
110.60000 -0.25 |
110.70 | 110.00 | 110.70 | 170 |
| 03 Aug 15 |
110.85000 +0.10 |
111.50 | 110.85 | 110.85 | 330 |
| 31 Jul 15 |
110.75000 -0.65 |
110.75 | 109.55 | 109.55 | 195 |
| 30 Jul 15 |
111.40000 +0.75 |
111.40 | 111.40 | 111.40 | 40 |
| 29 Jul 15 |
110.65000 +2.35 |
110.65 | 110.60 | 110.60 | 25 |
| 28 Jul 15 |
108.30000 +2.35 |
108.30 | 107.75 | 107.75 | 30 |
| 27 Jul 15 |
105.95000 -1.03 |
107.15 | 105.25 | 107.00 | 744 |
| 24 Jul 15 |
106.98000 -2.97 |
109.29 | 106.98 | 108.45 | 104 |
| 23 Jul 15 |
109.95000 -1.20 |
111.00 | 109.60 | 111.00 | 400 |
| 22 Jul 15 |
111.15000 +0.40 |
111.15 | 111.10 | 111.10 | 50 |
| 21 Jul 15 |
110.75000 -1.90 |
114.65 | 110.65 | 113.80 | 279 |
| 20 Jul 15 |
112.65000 -2.45 |
114.80 | 112.65 | 114.80 | 75 |
| 17 Jul 15 |
115.10000 +1.90 |
116.05 | 114.20 | 115.25 | 376 |
| 16 Jul 15 |
113.20000 -1.10 |
119.00 | 113.20 | 115.85 | 1,457 |
| 15 Jul 15 |
114.30000 +2.30 |
114.30 | 113.20 | 113.20 | 80 |
| 14 Jul 15 |
112.00000 +0.40 |
112.00 | 111.90 | 111.90 | 170 |
| 13 Jul 15 |
111.60000 +1.45 |
112.00 | 111.60 | 111.95 | 497 |
| 10 Jul 15 |
110.15000 +1.10 |
110.15 | 110.15 | 110.15 | 5 |
| 09 Jul 15 |
109.05000 +1.55 |
110.40 | 108.50 | 109.80 | 1,420 |
| 08 Jul 15 |
107.50000 -0.90 |
108.90 | 107.50 | 108.90 | 612 |
| 07 Jul 15 |
108.40000 -1.49 |
112.20 | 107.80 | 112.20 | 505 |
| 06 Jul 15 |
109.88900 -0.27 |
109.89 | 108.52 | 109.13 | 550 |
| 03 Jul 15 |
110.15800 -0.29 |
110.34 | 109.56 | 109.56 | 177 |
| 02 Jul 15 |
110.45000 -0.55 |
112.60 | 110.45 | 112.60 | 296 |
| 01 Jul 15 |
111.00000 +2.20 |
111.95 | 110.00 | 110.00 | 393 |
| 30 Jun 15 |
108.80000 +0.05 |
108.80 | 108.80 | 108.80 | 10 |
| 29 Jun 15 |
108.75000 -2.60 |
110.95 | 107.85 | 109.10 | 625 |
| 26 Jun 15 |
111.35000 +4.17 |
111.40 | 108.95 | 109.25 | 547 |
| 25 Jun 15 |
107.17800 -1.62 |
107.18 | 106.29 | 106.29 | 85 |
| 24 Jun 15 |
108.80000 -0.61 |
110.10 | 108.80 | 110.10 | 285 |
| 23 Jun 15 |
109.41000 +3.21 |
109.41 | 106.79 | 106.79 | 412 |
| 22 Jun 15 |
106.20000 +0.10 |
107.65 | 105.25 | 106.45 | 1,793 |
| 19 Jun 15 |
106.10000 -0.45 |
106.85 | 106.10 | 106.85 | 70 |
| 18 Jun 15 |
106.55000 -2.55 |
106.55 | 104.10 | 104.10 | 160 |
| 17 Jun 15 |
109.10000 +1.25 |
109.10 | 108.00 | 108.00 | 640 |
| 16 Jun 15 |
107.85000 +3.45 |
107.95 | 103.90 | 103.95 | 991 |
| 15 Jun 15 |
104.40000 -1.25 |
104.50 | 104.40 | 104.50 | 116 |
| 12 Jun 15 |
105.65000 +0.25 |
106.40 | 105.65 | 106.15 | 268 |
| 11 Jun 15 |
105.40000 +1.40 |
107.00 | 105.40 | 107.00 | 301 |
| 10 Jun 15 |
104.00000 +1.00 |
104.80 | 104.00 | 104.75 | 115 |
| 09 Jun 15 |
103.00000 -2.20 |
103.00 | 103.00 | 103.00 | 1,500 |
| 08 Jun 15 |
105.20000 +0.65 |
105.20 | 105.20 | 105.20 | 15 |
| 05 Jun 15 |
104.55000 +1.25 |
105.50 | 103.80 | 103.85 | 439 |
| 04 Jun 15 |
103.30000 -2.60 |
103.50 | 102.50 | 103.50 | 348 |
| 03 Jun 15 |
105.90000 -1.40 |
107.65 | 105.90 | 106.40 | 297 |
| 02 Jun 15 |
107.30000 -2.50 |
109.90 | 107.30 | 109.90 | 526 |
| 01 Jun 15 |
109.80000 +1.55 |
110.00 | 109.80 | 109.80 | 278 |
| 29 May 15 |
108.25000 -1.35 |
109.50 | 107.95 | 109.50 | 117 |
| 28 May 15 |
109.60000 -0.25 |
109.75 | 109.25 | 109.75 | 27 |
| 27 May 15 |
109.85000 +0.90 |
109.85 | 108.30 | 108.80 | 211 |
| 26 May 15 |
108.95000 +1.00 |
110.30 | 108.90 | 109.85 | 510 |
| 22 May 15 |
107.95000 -0.60 |
107.95 | 107.95 | 107.95 | 50 |
| 21 May 15 |
108.55000 -0.15 |
109.95 | 108.40 | 108.75 | 689 |
| 20 May 15 |
108.70000 +1.18 |
109.65 | 108.70 | 109.65 | 583 |
| 19 May 15 |
107.51500 +2.50 |
107.62 | 105.62 | 105.62 | 805 |
| 18 May 15 |
105.02000 -0.48 |
105.13 | 104.59 | 104.59 | 347 |
| 15 May 15 |
105.50000 +1.76 |
105.50 | 105.35 | 105.35 | 175 |
| 14 May 15 |
103.74100 +1.41 |
103.74 | 101.53 | 101.53 | 90 |
| 13 May 15 |
102.33400 +0.83 |
102.47 | 102.02 | 102.02 | 45 |
| 12 May 15 |
101.50000 -2.09 |
101.50 | 100.35 | 100.35 | 317 |
| 11 May 15 |
103.59000 +0.29 |
103.80 | 103.59 | 103.80 | 89 |
| 08 May 15 |
103.30000 +2.55 |
103.30 | 102.00 | 102.36 | 4,270 |
| 07 May 15 |
100.75000 +0.75 |
100.75 | 97.70 | 99.45 | 993 |
| 06 May 15 |
100.00000 -1.30 |
101.50 | 100.00 | 101.15 | 179 |
| 05 May 15 |
101.30000 +0.80 |
104.20 | 101.30 | 102.85 | 368 |
| 04 May 15 |
100.50000 -0.05 |
101.65 | 100.50 | 101.65 | 210 |
| 30 Apr 15 |
100.55000 -1.50 |
100.55 | 99.80 | 99.81 | 566 |
| 29 Apr 15 |
102.05000 -3.55 |
106.80 | 102.05 | 106.80 | 1,264 |
| 28 Apr 15 |
105.60000 -3.10 |
107.00 | 104.10 | 107.00 | 1,703 |
| 27 Apr 15 |
108.70000 -1.11 |
110.00 | 108.70 | 110.00 | 1,074 |
| 24 Apr 15 |
109.80800 +0.71 |
109.81 | 108.78 | 108.79 | 485 |
| 23 Apr 15 |
109.10000 -0.90 |
109.90 | 109.10 | 109.90 | 514 |
| 22 Apr 15 |
110.00000 -1.00 |
110.75 | 110.00 | 110.75 | 69 |
| 21 Apr 15 |
111.00000 -0.50 |
111.00 | 111.00 | 111.00 | 55 |
| 20 Apr 15 |
111.50000 +1.35 |
113.00 | 111.00 | 111.00 | 918 |
| 17 Apr 15 |
110.15000 -2.80 |
114.00 | 110.15 | 113.80 | 1,108 |
| 16 Apr 15 |
112.95000 +1.95 |
113.95 | 110.55 | 112.05 | 1,155 |
| 15 Apr 15 |
111.00000 -1.30 |
115.30 | 111.00 | 112.95 | 989 |
| 14 Apr 15 |
112.30000 -0.65 |
113.95 | 112.30 | 113.95 | 260 |
| 13 Apr 15 |
112.95000 +1.60 |
114.70 | 112.80 | 112.95 | 1,954 |
| 10 Apr 15 |
111.35000 +0.05 |
111.35 | 111.35 | 111.35 | 8 |
| 09 Apr 15 |
111.30000 +2.85 |
111.30 | 110.40 | 110.40 | 79 |
| 08 Apr 15 |
108.45000 -0.65 |
108.75 | 107.30 | 108.75 | 95 |
| 07 Apr 15 |
109.10000 -0.30 |
109.10 | 108.55 | 108.55 | 72 |
| 02 Apr 15 |
109.40000 +0.60 |
109.40 | 109.40 | 109.40 | 70 |
| 01 Apr 15 |
108.80000 -2.55 |
110.20 | 108.80 | 109.45 | 685 |
| 31 Mar 15 |
111.35000 -3.05 |
113.65 | 111.35 | 112.65 | 315 |
| 30 Mar 15 |
114.40000 +6.30 |
114.40 | 108.15 | 108.65 | 1,685 |
| 27 Mar 15 |
108.10000 +2.20 |
108.10 | 108.10 | 108.10 | 100 |
| 26 Mar 15 |
105.90000 -2.10 |
106.00 | 103.35 | 105.00 | 1,207 |
| 25 Mar 15 |
108.00000 -0.63 |
108.00 | 108.00 | 108.00 | 38 |
| 24 Mar 15 |
108.62800 -2.22 |
108.99 | 108.62 | 108.92 | 317 |
| 23 Mar 15 |
110.85000 -0.70 |
110.85 | 109.00 | 110.10 | 1,388 |
| 20 Mar 15 |
111.55000 -1.65 |
114.15 | 111.55 | 113.30 | 215 |
| 19 Mar 15 |
113.20000 +2.60 |
113.20 | 112.00 | 112.00 | 150 |
| 18 Mar 15 |
110.60000 -0.25 |
110.60 | 110.60 | 110.60 | 69 |
| 17 Mar 15 |
110.85000 +0.05 |
112.35 | 110.85 | 111.85 | 615 |
| 16 Mar 15 |
110.80000 +2.55 |
110.80 | 109.05 | 109.80 | 883 |
| 13 Mar 15 |
108.25000 -0.01 |
108.80 | 107.80 | 108.50 | 320 |
| 12 Mar 15 |
108.25900 +0.41 |
108.26 | 106.21 | 107.08 | 914 |
| 11 Mar 15 |
107.85000 +2.35 |
107.85 | 106.35 | 106.35 | 536 |
| 10 Mar 15 |
105.50000 +1.00 |
106.95 | 105.00 | 106.30 | 549 |
| 09 Mar 15 |
104.50000 -1.55 |
104.50 | 104.50 | 104.50 | 150 |
| 06 Mar 15 |
106.05000 +2.15 |
106.05 | 106.05 | 106.05 | 100 |
| 05 Mar 15 |
103.90000 +2.90 |
103.90 | 103.90 | 103.90 | 485 |
| 04 Mar 15 |
101.00000 -2.90 |
101.00 | 100.90 | 100.90 | 74 |
| 03 Mar 15 |
103.90000 +1.40 |
103.90 | 102.20 | 102.20 | 201 |
| 02 Mar 15 |
102.50000 +1.07 |
102.50 | 101.00 | 101.00 | 150 |
| 27 Feb 15 |
101.42900 +0.74 |
101.58 | 101.14 | 101.14 | 283 |
| 26 Feb 15 |
100.68800 +0.22 |
100.69 | 100.27 | 100.27 | 58 |
| 25 Feb 15 |
100.47200 -2.01 |
102.40 | 100.44 | 102.10 | 1,616 |
| 24 Feb 15 |
102.48400 +0.08 |
103.19 | 102.48 | 103.11 | 848 |
| 23 Feb 15 |
102.40300 +4.54 |
102.60 | 99.30 | 99.31 | 716 |
| 20 Feb 15 |
97.86000 +1.09 |
97.86 | 96.00 | 96.00 | 40 |
| 19 Feb 15 |
96.77300 -1.06 |
96.77 | 95.98 | 96.24 | 285 |
| 18 Feb 15 |
97.83000 +2.08 |
97.83 | 97.83 | 97.83 | 20 |
| 17 Feb 15 |
95.75000 -0.75 |
96.01 | 95.75 | 96.01 | 279 |
| 16 Feb 15 |
96.50000 +0.75 |
97.16 | 95.82 | 95.82 | 322 |
| 13 Feb 15 |
95.75000 -0.25 |
98.47 | 95.75 | 98.22 | 468 |
| 12 Feb 15 |
96.00000 -1.91 |
97.99 | 96.00 | 97.99 | 112 |
| 11 Feb 15 |
97.91000 +2.05 |
98.18 | 97.91 | 98.18 | 54 |
| 10 Feb 15 |
95.86000 +0.96 |
95.86 | 93.00 | 93.00 | 371 |
| 09 Feb 15 |
94.90000 -1.50 |
94.90 | 93.42 | 93.50 | 802 |
| 06 Feb 15 |
96.40000 +0.50 |
97.80 | 96.40 | 97.80 | 532 |
| 05 Feb 15 |
95.90000 +0.38 |
97.13 | 95.90 | 97.13 | 10 |
| 04 Feb 15 |
95.52000 +1.52 |
96.02 | 95.34 | 95.34 | 400 |
| 03 Feb 15 |
94.00000 -0.40 |
96.73 | 94.00 | 95.00 | 807 |
| 02 Feb 15 |
94.40000 -1.35 |
96.21 | 93.00 | 95.30 | 405 |
| 30 Jan 15 |
95.75000 +0.13 |
97.82 | 95.75 | 97.79 | 1,127 |
| 29 Jan 15 |
95.62000 -2.74 |
97.50 | 93.50 | 96.50 | 809 |
| 28 Jan 15 |
98.36000 +0.76 |
98.36 | 98.10 | 98.10 | 190 |
| 27 Jan 15 |
97.60000 -0.90 |
99.10 | 95.86 | 99.10 | 337 |
| 26 Jan 15 |
98.50000 -4.10 |
100.95 | 97.86 | 99.71 | 1,085 |
| 23 Jan 15 |
102.60000 +5.30 |
102.60 | 100.40 | 100.40 | 1,755 |
| 22 Jan 15 |
97.30000 +3.53 |
98.15 | 93.24 | 95.00 | 1,246 |
| 21 Jan 15 |
93.77000 +3.91 |
93.77 | 93.39 | 93.39 | 20 |
| 20 Jan 15 |
89.86000 -1.64 |
92.60 | 89.86 | 91.91 | 652 |
| 19 Jan 15 |
91.50000 +0.45 |
92.00 | 91.10 | 92.00 | 854 |
| 16 Jan 15 |
91.05000 +2.03 |
91.64 | 90.00 | 90.35 | 675 |
| 15 Jan 15 |
89.02000 +1.52 |
90.31 | 88.81 | 89.40 | 558 |
| 14 Jan 15 |
87.50000 -1.29 |
87.50 | 87.44 | 87.44 | 910 |
| 13 Jan 15 |
88.79000 +1.45 |
88.79 | 87.00 | 87.00 | 260 |
| 12 Jan 15 |
87.34000 -0.26 |
88.16 | 87.34 | 88.16 | 93 |
| 09 Jan 15 |
87.60000 +0.10 |
89.87 | 86.68 | 89.36 | 350 |
| 08 Jan 15 |
87.50000 +2.48 |
87.80 | 84.94 | 85.28 | 640 |
| 07 Jan 15 |
85.02000 +0.42 |
85.42 | 85.02 | 85.42 | 220 |
| 06 Jan 15 |
84.60000 +0.08 |
84.60 | 83.82 | 83.82 | 55 |
| 05 Jan 15 |
84.52000 -0.79 |
84.52 | 83.79 | 84.30 | 200 |
| 02 Jan 15 |
85.31000 +1.43 |
85.48 | 84.00 | 84.91 | 1,730 |
| 30 Dec 14 |
83.87800 -0.41 |
84.14 | 83.80 | 84.14 | 36 |
| 29 Dec 14 |
84.29000 -0.21 |
84.29 | 83.50 | 84.00 | 70 |
| 23 Dec 14 |
84.50000 -1.51 |
84.79 | 84.20 | 84.20 | 370 |
| 22 Dec 14 |
86.01000 +1.94 |
86.01 | 85.01 | 85.01 | 30 |
| 19 Dec 14 |
84.07000 +2.77 |
84.07 | 84.07 | 84.07 | 9 |
| 18 Dec 14 |
81.30000 +5.26 |
82.88 | 81.30 | 82.88 | 31 |
| 17 Dec 14 |
76.04000 -2.51 |
77.98 | 76.04 | 77.98 | 280 |
| 16 Dec 14 |
78.55000 -2.03 |
78.79 | 77.11 | 78.40 | 1,150 |
| 15 Dec 14 |
80.58000 +0.76 |
80.60 | 78.80 | 78.87 | 2,300 |
| 12 Dec 14 |
79.82000 -1.18 |
79.82 | 79.82 | 79.82 | 112 |
| 11 Dec 14 |
81.00000 -0.82 |
81.00 | 80.20 | 80.20 | 21 |
| 10 Dec 14 |
81.82000 +4.92 |
82.00 | 81.50 | 82.00 | 288 |
| 09 Dec 14 |
76.90000 -4.13 |
80.00 | 76.90 | 80.00 | 280 |
| 08 Dec 14 |
81.03000 -0.73 |
81.03 | 81.03 | 81.03 | 150 |
| 05 Dec 14 |
81.75600 -0.61 |
81.76 | 80.70 | 80.70 | 417 |
| 04 Dec 14 |
82.37000 +0.95 |
82.37 | 82.37 | 82.37 | 20 |
| 03 Dec 14 |
81.42100 +0.45 |
81.42 | 80.79 | 81.12 | 335 |
| 02 Dec 14 |
80.97000 +1.48 |
80.98 | 80.54 | 80.54 | 105 |
| 01 Dec 14 |
79.49000 +0.56 |
79.49 | 79.00 | 79.00 | 150 |
| 28 Nov 14 |
78.93000 +1.58 |
78.93 | 78.90 | 78.90 | 378 |
| 27 Nov 14 |
77.35000 -1.81 |
78.15 | 77.35 | 78.15 | 300 |
| 26 Nov 14 |
79.16000 +1.16 |
79.16 | 79.16 | 79.16 | 30 |
| 25 Nov 14 |
78.00000 -0.11 |
78.00 | 77.55 | 77.55 | 161 |
| 24 Nov 14 |
78.11000 -0.53 |
78.50 | 78.11 | 78.50 | 120 |
| 21 Nov 14 |
78.63700 +1.07 |
78.64 | 77.16 | 77.16 | 60 |
| 20 Nov 14 |
77.57000 -2.28 |
77.57 | 77.57 | 77.57 | 23 |
| 19 Nov 14 |
79.85000 +0.68 |
79.85 | 78.73 | 78.84 | 150 |
| 18 Nov 14 |
79.17000 +1.54 |
79.17 | 77.20 | 77.20 | 455 |
| 17 Nov 14 |
77.63000 +0.09 |
77.63 | 75.30 | 75.30 | 140 |
| 14 Nov 14 |
77.54000 +0.54 |
77.54 | 77.54 | 77.54 | 63 |
| 13 Nov 14 |
77.00000 -2.90 |
77.02 | 76.93 | 76.93 | 360 |
| 12 Nov 14 |
79.90000 +3.53 |
79.90 | 79.90 | 79.90 | 20 |
| 11 Nov 14 |
76.36900 +1.63 |
76.84 | 76.21 | 76.21 | 818 |
| 10 Nov 14 |
74.74000 -1.26 |
75.61 | 74.37 | 75.40 | 226 |
| 07 Nov 14 |
76.00000 -0.53 |
77.88 | 76.00 | 77.70 | 1,663 |
| 06 Nov 14 |
76.53000 -0.58 |
76.53 | 76.50 | 76.50 | 13 |
| 05 Nov 14 |
77.11000 +0.68 |
77.11 | 76.82 | 76.82 | 470 |
| 04 Nov 14 |
76.43000 -0.26 |
76.43 | 76.43 | 76.43 | 32 |
| 03 Nov 14 |
76.69000 -0.09 |
76.69 | 76.44 | 76.44 | 42 |
| 31 Oct 14 |
76.78000 +2.92 |
76.78 | 75.66 | 75.66 | 105 |
| 30 Oct 14 |
73.86000 +0.06 |
74.20 | 72.67 | 74.20 | 450 |
| 29 Oct 14 |
73.80000 +1.80 |
73.80 | 73.40 | 73.40 | 125 |
| 28 Oct 14 |
72.00000 -1.06 |
73.40 | 72.00 | 73.40 | 80 |
| 27 Oct 14 |
73.06000 +0.50 |
73.17 | 72.60 | 73.10 | 723 |
| 24 Oct 14 |
72.56000 +1.45 |
72.56 | 72.00 | 72.00 | 402 |
| 23 Oct 14 |
71.11000 -0.39 |
71.93 | 71.11 | 71.68 | 175 |
| 22 Oct 14 |
71.50000 +0.41 |
72.23 | 71.50 | 72.15 | 700 |
| 21 Oct 14 |
71.09000 +2.09 |
71.09 | 68.51 | 68.51 | 757 |
| 20 Oct 14 |
69.00000 +1.20 |
69.84 | 69.00 | 69.15 | 400 |
| 17 Oct 14 |
67.80000 +4.23 |
68.00 | 67.59 | 67.59 | 236 |
| 16 Oct 14 |
63.56700 -0.03 |
63.92 | 63.57 | 63.92 | 55 |
| 15 Oct 14 |
63.60000 -2.51 |
63.60 | 63.60 | 63.60 | 7 |
| 14 Oct 14 |
66.11100 -1.37 |
66.64 | 65.96 | 65.96 | 199 |
| 13 Oct 14 |
67.48000 +1.38 |
67.48 | 67.00 | 67.00 | 200 |
| 10 Oct 14 |
66.10000 -1.71 |
67.00 | 66.10 | 67.00 | 170 |
| 09 Oct 14 |
67.80600 +0.79 |
68.67 | 67.81 | 68.65 | 493 |
| 08 Oct 14 |
67.01400 -0.71 |
67.10 | 66.38 | 66.38 | 1,626 |
| 07 Oct 14 |
67.72000 -0.02 |
69.08 | 66.12 | 69.08 | 3,854 |
| 06 Oct 14 |
67.74000 -0.16 |
69.03 | 67.74 | 68.53 | 215 |
| 01 Oct 14 |
67.90000 -1.30 |
67.90 | 67.90 | 67.90 | 75 |
| 30 Sep 14 |
69.19600 +0.09 |
69.20 | 67.86 | 67.86 | 306 |
| 29 Sep 14 |
69.11000 +1.11 |
69.11 | 68.30 | 68.30 | 190 |
| 26 Sep 14 |
68.00000 -1.40 |
68.00 | 68.00 | 68.00 | 30 |
| 25 Sep 14 |
69.40100 +1.90 |
69.40 | 69.40 | 69.40 | 15 |
| 24 Sep 14 |
67.50000 -0.90 |
67.50 | 66.91 | 66.91 | 200 |
| 23 Sep 14 |
68.40500 +0.07 |
68.81 | 68.40 | 68.81 | 325 |
| 22 Sep 14 |
68.34000 -0.18 |
68.63 | 68.34 | 68.46 | 265 |
| 19 Sep 14 |
68.52300 +0.65 |
68.66 | 67.78 | 67.78 | 225 |
| 17 Sep 14 |
67.87000 +0.85 |
67.87 | 67.87 | 67.87 | 60 |
| 16 Sep 14 |
67.02500 +0.39 |
67.03 | 66.04 | 66.16 | 370 |
| 15 Sep 14 |
66.63200 -0.52 |
66.63 | 66.63 | 66.63 | 30 |
| 11 Sep 14 |
67.15000 -0.30 |
67.85 | 67.05 | 67.20 | 126 |
| 10 Sep 14 |
67.44800 -1.71 |
67.85 | 67.45 | 67.85 | 120 |
| 09 Sep 14 |
69.16000 +0.77 |
69.16 | 67.68 | 67.68 | 220 |
| 08 Sep 14 |
68.39000 +0.94 |
68.39 | 67.30 | 67.30 | 320 |
| 05 Sep 14 |
67.45000 -0.52 |
67.45 | 67.45 | 67.45 | 110 |
| 04 Sep 14 |
67.97000 +2.30 |
67.97 | 66.72 | 66.72 | 12 |
| 02 Sep 14 |
65.67000 -0.93 |
65.79 | 65.67 | 65.79 | 400 |
| 01 Sep 14 |
66.60000 +0.38 |
66.60 | 66.60 | 66.60 | 200 |
| 29 Aug 14 |
66.22000 +1.22 |
66.22 | 66.22 | 66.22 | 30 |
| 27 Aug 14 |
65.00000 +0.70 |
65.00 | 64.55 | 64.55 | 110 |
| 26 Aug 14 |
64.30000 +0.33 |
64.30 | 64.30 | 64.30 | 50 |
| 25 Aug 14 |
63.97200 +0.61 |
64.05 | 63.51 | 63.54 | 142 |
| 22 Aug 14 |
63.36200 +0.71 |
63.36 | 62.74 | 62.74 | 125 |
| 21 Aug 14 |
62.65000 +0.15 |
63.20 | 62.65 | 62.66 | 17 |
| 20 Aug 14 |
62.50000 +0.76 |
63.30 | 62.35 | 62.35 | 125 |
| 19 Aug 14 |
61.74000 +0.20 |
61.75 | 61.74 | 61.75 | 250 |
| 18 Aug 14 |
61.54000 +1.12 |
61.63 | 61.54 | 61.63 | 76 |
| 13 Aug 14 |
60.42200 +0.06 |
60.42 | 59.96 | 59.96 | 50 |
| 12 Aug 14 |
60.35800 +0.44 |
60.36 | 59.51 | 59.51 | 310 |
| 11 Aug 14 |
59.91500 +1.51 |
60.02 | 59.62 | 59.62 | 280 |
| 08 Aug 14 |
58.40000 -1.22 |
58.60 | 57.81 | 58.60 | 1,509 |
| 07 Aug 14 |
59.62000 -0.30 |
60.85 | 59.62 | 60.85 | 190 |
| 06 Aug 14 |
59.92000 -1.48 |
59.92 | 59.92 | 59.92 | 180 |
| 05 Aug 14 |
61.40000 +0.62 |
61.40 | 61.40 | 61.40 | 100 |
| 04 Aug 14 |
60.78000 +0.48 |
60.78 | 60.78 | 60.78 | 200 |
| 01 Aug 14 |
60.30300 -1.12 |
60.51 | 59.86 | 60.51 | 510 |
| 31 Jul 14 |
61.42000 -0.42 |
62.30 | 61.42 | 62.30 | 110 |
| 30 Jul 14 |
61.84000 -1.05 |
63.40 | 61.84 | 63.40 | 66 |
| 29 Jul 14 |
62.89000 +0.01 |
64.14 | 62.89 | 63.68 | 290 |
| 25 Jul 14 |
62.88000 -1.40 |
63.44 | 62.88 | 63.44 | 190 |
| 24 Jul 14 |
64.28000 -0.09 |
64.28 | 64.20 | 64.20 | 100 |
| 23 Jul 14 |
64.37000 +0.87 |
64.37 | 64.37 | 64.37 | 100 |
| 22 Jul 14 |
63.50000 +0.48 |
63.50 | 63.50 | 63.50 | 100 |
| 21 Jul 14 |
63.01700 -0.35 |
63.26 | 63.02 | 63.26 | 123 |
| 18 Jul 14 |
63.37000 -0.77 |
63.37 | 63.37 | 63.37 | 15 |
| 17 Jul 14 |
64.14000 +2.01 |
64.14 | 61.95 | 62.25 | 640 |
| 15 Jul 14 |
62.12700 -0.32 |
62.13 | 61.73 | 61.73 | 7 |
| 14 Jul 14 |
62.45000 +2.10 |
62.45 | 61.66 | 61.66 | 14 |
| 09 Jul 14 |
60.35000 +0.47 |
60.68 | 60.35 | 60.58 | 310 |
| 08 Jul 14 |
59.88300 -0.47 |
60.26 | 59.88 | 60.26 | 290 |
| 07 Jul 14 |
60.35000 +0.44 |
60.35 | 60.35 | 60.35 | 100 |
| 02 Jul 14 |
59.91200 +0.10 |
59.91 | 59.76 | 59.76 | 365 |
| 01 Jul 14 |
59.80700 -0.85 |
59.81 | 59.62 | 59.62 | 200 |
| 30 Jun 14 |
60.66000 +0.66 |
60.66 | 60.10 | 60.10 | 70 |
| 27 Jun 14 |
60.00000 -0.20 |
60.32 | 60.00 | 60.32 | 40 |
| 26 Jun 14 |
60.20000 +0.35 |
60.20 | 60.20 | 60.20 | 150 |
| 25 Jun 14 |
59.85000 -0.15 |
59.85 | 59.85 | 59.85 | 25 |
| 23 Jun 14 |
60.00000 +0.62 |
60.00 | 60.00 | 60.00 | 25 |
| 20 Jun 14 |
59.38100 +0.85 |
59.38 | 58.91 | 58.91 | 310 |
| 19 Jun 14 |
58.53000 +1.18 |
58.53 | 58.53 | 58.53 | 180 |
| 17 Jun 14 |
57.35000 -1.19 |
57.42 | 57.28 | 57.42 | 137 |
| 13 Jun 14 |
58.54500 +0.61 |
58.54 | 58.49 | 58.49 | 18 |
| 12 Jun 14 |
57.93000 +0.54 |
57.93 | 57.93 | 57.93 | 180 |
| 10 Jun 14 |
57.39000 -1.64 |
57.39 | 57.39 | 57.39 | 600 |
| 06 Jun 14 |
59.03000 -0.47 |
59.03 | 59.03 | 59.03 | 40 |
| 05 Jun 14 |
59.50000 +0.43 |
59.50 | 58.74 | 58.74 | 335 |
| 04 Jun 14 |
59.07000 +0.28 |
59.07 | 59.07 | 59.07 | 106 |
| 03 Jun 14 |
58.79000 +0.29 |
58.79 | 58.49 | 58.60 | 400 |
| 02 Jun 14 |
58.50000 +0.00 |
58.50 | 58.13 | 58.13 | 113 |
| 30 May 14 |
58.50000 -0.02 |
58.50 | 58.50 | 58.50 | 12 |
| 28 May 14 |
58.52000 +0.46 |
58.52 | 58.52 | 58.52 | 25 |
| 27 May 14 |
58.05900 +0.08 |
58.06 | 58.00 | 58.00 | 75 |
| 23 May 14 |
57.98000 +1.25 |
57.98 | 57.98 | 57.98 | 53 |
| 22 May 14 |
56.73000 +0.49 |
56.83 | 56.73 | 56.83 | 60 |
| 21 May 14 |
56.24000 +0.05 |
56.24 | 56.24 | 56.24 | 30 |
| 19 May 14 |
56.19400 +0.43 |
56.19 | 55.70 | 55.70 | 255 |
| 16 May 14 |
55.76000 -0.49 |
55.76 | 55.62 | 55.62 | 250 |
| 15 May 14 |
56.25000 -0.25 |
56.27 | 56.12 | 56.12 | 640 |
| 14 May 14 |
56.50000 -0.30 |
56.51 | 56.50 | 56.51 | 140 |
| 13 May 14 |
56.80000 +0.65 |
57.47 | 56.80 | 57.00 | 160 |
| 12 May 14 |
56.15000 +0.16 |
56.41 | 56.00 | 56.40 | 736 |
| 09 May 14 |
55.99000 -0.01 |
55.99 | 55.38 | 55.38 | 30 |
| 08 May 14 |
56.00000 +1.98 |
56.70 | 56.00 | 56.70 | 275 |
| 07 May 14 |
54.02000 -0.24 |
54.58 | 54.02 | 54.58 | 295 |
| 06 May 14 |
54.26200 +0.30 |
54.26 | 54.13 | 54.13 | 120 |
| 05 May 14 |
53.96700 -0.53 |
54.12 | 53.75 | 53.91 | 364 |
| 02 May 14 |
54.50000 +0.00 |
54.50 | 54.50 | 54.50 | 100 |
| 30 Apr 14 |
54.50000 +0.12 |
54.50 | 54.15 | 54.40 | 765 |
| 29 Apr 14 |
54.38400 -0.38 |
54.53 | 54.38 | 54.53 | 220 |
| 28 Apr 14 |
54.76400 -0.67 |
54.87 | 54.62 | 54.62 | 220 |
| 25 Apr 14 |
55.43000 +0.34 |
55.43 | 55.23 | 55.23 | 125 |
| 24 Apr 14 |
55.09400 +0.59 |
55.34 | 54.46 | 54.46 | 77 |
| 23 Apr 14 |
54.50000 -0.31 |
54.75 | 54.50 | 54.69 | 108 |
| 22 Apr 14 |
54.81100 -1.69 |
55.31 | 54.30 | 54.59 | 2,159 |
| 17 Apr 14 |
56.50000 +0.26 |
56.94 | 56.50 | 56.94 | 180 |
| 16 Apr 14 |
56.24200 -1.96 |
57.18 | 56.24 | 57.18 | 110 |
| 15 Apr 14 |
58.20000 +0.70 |
58.57 | 58.20 | 58.57 | 85 |
| 14 Apr 14 |
57.50000 +0.00 |
57.95 | 57.50 | 57.95 | 90 |
| 11 Apr 14 |
57.50000 -0.47 |
58.05 | 57.50 | 58.04 | 90 |
| 10 Apr 14 |
57.97000 -0.37 |
59.30 | 57.97 | 58.63 | 235 |
| 09 Apr 14 |
58.33700 +0.02 |
58.75 | 58.31 | 58.31 | 270 |
| 08 Apr 14 |
58.31800 -0.70 |
58.93 | 58.32 | 58.93 | 670 |
| 07 Apr 14 |
59.01500 -0.40 |
59.45 | 59.01 | 59.23 | 355 |
| 03 Apr 14 |
59.41500 -0.11 |
59.42 | 59.12 | 59.12 | 85 |
| 02 Apr 14 |
59.52700 -0.47 |
59.53 | 59.18 | 59.18 | 67 |
| 01 Apr 14 |
60.00000 +0.80 |
60.00 | 59.67 | 59.70 | 462 |
| 31 Mar 14 |
59.20000 -0.21 |
59.54 | 59.10 | 59.37 | 144 |
| 28 Mar 14 |
59.41100 +0.52 |
59.67 | 58.89 | 58.89 | 487 |
| 27 Mar 14 |
58.89200 -0.31 |
59.40 | 58.89 | 59.40 | 4 |
| 26 Mar 14 |
59.20000 +0.20 |
59.49 | 58.65 | 58.65 | 1,411 |
| 25 Mar 14 |
59.00000 -0.20 |
59.05 | 58.63 | 58.63 | 450 |
| 21 Mar 14 |
59.20000 +1.19 |
59.20 | 59.05 | 59.06 | 708 |
| 20 Mar 14 |
58.00600 +0.23 |
58.01 | 57.82 | 57.82 | 259 |
| 19 Mar 14 |
57.78000 +2.52 |
57.78 | 55.88 | 55.88 | 103 |
| 18 Mar 14 |
55.26100 +0.37 |
55.26 | 54.95 | 54.95 | 80 |
| 14 Mar 14 |
54.88900 -0.73 |
55.80 | 54.89 | 55.80 | 252 |
| 13 Mar 14 |
55.62300 -0.38 |
55.62 | 55.57 | 55.57 | 36 |
| 12 Mar 14 |
56.00000 -0.46 |
56.00 | 55.73 | 55.73 | 75 |
| 11 Mar 14 |
56.46300 -0.04 |
56.46 | 55.99 | 55.99 | 41 |
| 04 Mar 14 |
56.50000 +0.73 |
56.50 | 56.19 | 56.19 | 90 |
| 03 Mar 14 |
55.76800 +0.90 |
55.77 | 55.52 | 55.52 | 50 |
| 28 Feb 14 |
54.86800 -0.26 |
55.31 | 54.87 | 55.31 | 120 |
| 26 Feb 14 |
55.12500 +0.29 |
55.13 | 54.80 | 54.80 | 300 |
| 25 Feb 14 |
54.83200 -0.46 |
55.20 | 54.83 | 55.13 | 170 |
| 24 Feb 14 |
55.29600 +1.70 |
55.30 | 52.74 | 52.74 | 21 |
| 20 Feb 14 |
53.60000 -0.22 |
53.60 | 53.22 | 53.22 | 160 |
| 19 Feb 14 |
53.82000 -0.03 |
53.82 | 53.46 | 53.46 | 297 |
| 18 Feb 14 |
53.85300 -0.10 |
54.13 | 53.48 | 54.13 | 699 |
| 17 Feb 14 |
53.95100 +1.30 |
53.95 | 53.49 | 53.49 | 200 |
| 14 Feb 14 |
52.65000 +0.79 |
52.65 | 51.75 | 51.75 | 223 |
| 13 Feb 14 |
51.86400 -0.37 |
51.86 | 51.22 | 51.22 | 340 |
| 12 Feb 14 |
52.23400 +0.44 |
52.24 | 51.67 | 51.67 | 344 |
| 11 Feb 14 |
51.79300 -0.56 |
51.79 | 51.22 | 51.32 | 326 |
| 10 Feb 14 |
52.35200 -0.13 |
52.35 | 52.19 | 52.19 | 95 |
| 07 Feb 14 |
52.47700 +0.28 |
52.48 | 52.18 | 52.18 | 75 |
| 05 Feb 14 |
52.19900 -0.75 |
52.20 | 51.98 | 51.98 | 10 |
| 03 Feb 14 |
52.94900 -0.58 |
53.67 | 52.95 | 53.67 | 788 |
| 31 Jan 14 |
53.53300 +0.93 |
53.62 | 53.53 | 53.62 | 600 |
| 30 Jan 14 |
52.60100 +0.22 |
52.60 | 52.12 | 52.12 | 38 |
| 27 Jan 14 |
52.37800 +0.07 |
52.44 | 52.25 | 52.25 | 395 |
| 24 Jan 14 |
52.31000 -1.43 |
53.36 | 52.31 | 53.36 | 225 |
| 23 Jan 14 |
53.74400 -0.42 |
53.95 | 53.74 | 53.90 | 106 |
| 22 Jan 14 |
54.16500 -0.01 |
54.17 | 53.87 | 53.87 | 400 |
| 21 Jan 14 |
54.18000 +0.83 |
54.18 | 53.51 | 53.51 | 600 |
| 20 Jan 14 |
53.35500 +0.02 |
53.36 | 53.35 | 53.36 | 200 |
| 16 Jan 14 |
53.33100 -0.77 |
55.90 | 53.16 | 54.77 | 2,751 |
| 14 Jan 14 |
54.10200 -0.70 |
54.52 | 54.01 | 54.27 | 270 |
| 13 Jan 14 |
54.80600 -0.09 |
54.81 | 54.81 | 54.81 | 80 |
| 10 Jan 14 |
54.89400 -1.18 |
55.81 | 54.89 | 55.81 | 100 |
| 09 Jan 14 |
56.07200 +0.03 |
56.07 | 55.47 | 55.47 | 100 |
| 08 Jan 14 |
56.03900 -0.74 |
56.38 | 55.86 | 56.02 | 490 |
| 07 Jan 14 |
56.78000 +1.38 |
56.78 | 54.41 | 54.41 | 775 |
| 06 Jan 14 |
55.40300 -0.04 |
55.40 | 55.40 | 55.40 | 45 |
| 03 Jan 14 |
55.44000 +0.44 |
55.44 | 54.35 | 54.35 | 18 |
| 02 Jan 14 |
55.00300 +0.51 |
55.05 | 54.80 | 55.01 | 408 |
| 30 Dec 13 |
54.49700 +0.58 |
54.50 | 54.21 | 54.21 | 400 |
| 27 Dec 13 |
53.91400 -0.27 |
54.40 | 53.91 | 54.40 | 406 |
| 23 Dec 13 |
54.18000 +1.72 |
54.18 | 53.58 | 53.58 | 100 |
| 19 Dec 13 |
52.45800 +0.80 |
52.71 | 52.46 | 52.65 | 600 |
| 18 Dec 13 |
51.65400 +0.73 |
51.65 | 51.32 | 51.32 | 96 |
| 16 Dec 13 |
50.92600 -1.19 |
50.93 | 50.92 | 50.92 | 65 |
| 12 Dec 13 |
52.11400 -0.75 |
52.17 | 52.11 | 52.12 | 180 |
| 11 Dec 13 |
52.86500 -0.61 |
53.95 | 52.87 | 53.95 | 530 |
| 10 Dec 13 |
53.47500 -0.60 |
53.52 | 53.47 | 53.52 | 50 |
| 09 Dec 13 |
54.07900 +0.81 |
54.12 | 53.51 | 53.56 | 276 |
| 06 Dec 13 |
53.26400 -0.62 |
53.56 | 53.22 | 53.22 | 140 |
| 05 Dec 13 |
53.87900 -0.56 |
53.88 | 53.85 | 53.85 | 10 |
| 04 Dec 13 |
54.43600 +0.36 |
54.44 | 53.99 | 53.99 | 190 |
| 03 Dec 13 |
54.07400 -0.89 |
54.60 | 54.00 | 54.57 | 370 |
| 28 Nov 13 |
54.96700 +0.43 |
54.97 | 54.65 | 54.67 | 100 |
| 26 Nov 13 |
54.53500 -0.44 |
54.66 | 54.53 | 54.66 | 59 |
| 25 Nov 13 |
54.97800 +0.85 |
55.30 | 54.43 | 54.43 | 505 |
| 22 Nov 13 |
54.13000 -0.35 |
54.13 | 53.91 | 53.91 | 80 |
| 21 Nov 13 |
54.48400 +0.35 |
54.48 | 53.40 | 53.40 | 1,000 |
| 20 Nov 13 |
54.13800 +1.04 |
54.14 | 52.72 | 52.72 | 420 |
| 18 Nov 13 |
53.10000 -0.06 |
53.39 | 52.97 | 53.39 | 250 |
| 14 Nov 13 |
53.15900 +1.14 |
53.16 | 52.69 | 52.69 | 269 |
| 13 Nov 13 |
52.01900 -0.53 |
52.02 | 51.80 | 51.80 | 150 |
| 12 Nov 13 |
52.55000 -0.29 |
52.69 | 52.53 | 52.53 | 330 |
| 11 Nov 13 |
52.84000 +0.84 |
52.84 | 52.50 | 52.57 | 391 |
| 08 Nov 13 |
52.00000 -1.07 |
52.00 | 51.94 | 51.94 | 29 |
| 07 Nov 13 |
53.07300 +1.17 |
53.07 | 51.81 | 51.81 | 150 |
| 06 Nov 13 |
51.90000 +0.69 |
51.90 | 50.92 | 50.92 | 398 |
| 05 Nov 13 |
51.20500 +0.11 |
51.24 | 50.96 | 50.96 | 410 |
| 04 Nov 13 |
51.10000 +0.45 |
51.18 | 51.10 | 51.18 | 292 |
| 01 Nov 13 |
50.65000 +0.98 |
50.68 | 50.25 | 50.25 | 230 |
| 31 Oct 13 |
49.67000 +0.23 |
49.67 | 49.53 | 49.63 | 550 |
| 30 Oct 13 |
49.44000 +0.04 |
49.80 | 49.28 | 49.70 | 941 |
| 29 Oct 13 |
49.39500 +0.92 |
49.40 | 48.38 | 48.38 | 428 |
| 28 Oct 13 |
48.47000 -0.53 |
49.27 | 48.47 | 49.27 | 823 |
| 25 Oct 13 |
48.99900 +0.28 |
49.80 | 49.00 | 49.26 | 4,545 |
| 24 Oct 13 |
48.72100 -0.88 |
49.89 | 48.72 | 49.29 | 2,818 |
| 23 Oct 13 |
49.60000 -0.71 |
50.00 | 49.60 | 49.68 | 385 |
| 22 Oct 13 |
50.30800 +0.26 |
50.31 | 49.67 | 49.73 | 393 |
| 21 Oct 13 |
50.05200 +0.32 |
50.50 | 49.63 | 50.17 | 426 |
| 18 Oct 13 |
49.73000 -3.13 |
52.19 | 49.73 | 52.19 | 438 |
| 17 Oct 13 |
52.86000 -2.84 |
55.32 | 51.60 | 55.24 | 775 |
| 16 Oct 13 |
55.70000 +0.41 |
55.70 | 54.66 | 54.70 | 119 |
| 15 Oct 13 |
55.29200 +0.82 |
55.29 | 54.92 | 54.92 | 138 |
| 14 Oct 13 |
54.47200 +0.12 |
54.52 | 54.25 | 54.25 | 725 |
| 11 Oct 13 |
54.35100 +0.76 |
54.54 | 54.35 | 54.54 | 98 |
| 10 Oct 13 |
53.59000 +0.58 |
53.59 | 52.92 | 52.92 | 181 |
| 08 Oct 13 |
53.00900 -0.49 |
53.08 | 52.96 | 53.08 | 165 |
| 07 Oct 13 |
53.49700 +0.65 |
53.50 | 53.20 | 53.35 | 360 |
| 01 Oct 13 |
52.84900 +0.34 |
52.85 | 52.83 | 52.83 | 190 |
| 30 Sep 13 |
52.51000 -0.49 |
52.90 | 52.51 | 52.90 | 1,075 |
| 27 Sep 13 |
52.99800 -0.87 |
53.28 | 53.00 | 53.11 | 1,264 |
| 26 Sep 13 |
53.86900 +0.20 |
53.87 | 53.21 | 53.21 | 750 |
| 25 Sep 13 |
53.66900 +0.38 |
53.70 | 53.33 | 53.70 | 160 |
| 24 Sep 13 |
53.29300 +0.65 |
53.29 | 53.02 | 53.03 | 316 |
| 23 Sep 13 |
52.63900 +0.54 |
52.64 | 51.98 | 52.07 | 615 |
| 20 Sep 13 |
52.10000 -0.90 |
52.25 | 52.10 | 52.25 | 310 |
| 19 Sep 13 |
53.00000 -1.45 |
54.35 | 53.00 | 54.05 | 1,272 |
| 18 Sep 13 |
54.44600 -1.28 |
55.82 | 54.45 | 55.51 | 250 |
| 17 Sep 13 |
55.72800 -0.55 |
56.27 | 55.73 | 56.27 | 150 |
| 16 Sep 13 |
56.27900 +0.25 |
56.33 | 56.08 | 56.08 | 219 |
| 13 Sep 13 |
56.02700 -0.25 |
56.40 | 56.03 | 56.10 | 68 |
| 12 Sep 13 |
56.28000 -0.03 |
56.66 | 56.28 | 56.50 | 238 |
| 11 Sep 13 |
56.30600 +0.30 |
56.31 | 56.01 | 56.01 | 302 |
| 10 Sep 13 |
56.00600 -0.37 |
56.66 | 55.90 | 55.90 | 1,118 |
| 09 Sep 13 |
56.37800 -0.02 |
56.38 | 56.19 | 56.19 | 146 |
| 06 Sep 13 |
56.40000 +0.09 |
56.96 | 56.40 | 56.50 | 284 |
| 05 Sep 13 |
56.30600 +1.40 |
56.31 | 55.53 | 55.57 | 124 |
| 04 Sep 13 |
54.90400 -0.10 |
55.00 | 54.33 | 54.99 | 841 |
| 03 Sep 13 |
55.00000 +0.08 |
55.00 | 55.00 | 55.00 | 15 |
| 02 Sep 13 |
54.92200 -0.03 |
54.92 | 54.54 | 54.77 | 539 |
| 30 Aug 13 |
54.95000 +0.01 |
55.00 | 54.95 | 55.00 | 100 |
| 29 Aug 13 |
54.94500 +1.47 |
54.94 | 53.60 | 53.60 | 200 |
| 28 Aug 13 |
53.47600 +0.05 |
53.48 | 53.40 | 53.40 | 105 |
| 27 Aug 13 |
53.43000 -0.94 |
54.13 | 53.43 | 53.90 | 755 |
| 26 Aug 13 |
54.37200 +0.13 |
54.42 | 54.37 | 54.42 | 80 |
| 23 Aug 13 |
54.23900 +0.38 |
54.24 | 54.00 | 54.00 | 185 |
| 19 Aug 13 |
53.85600 +0.60 |
53.86 | 53.49 | 53.49 | 886 |
| 16 Aug 13 |
53.25100 -0.75 |
53.58 | 53.25 | 53.36 | 257 |
| 15 Aug 13 |
54.00200 -1.23 |
54.31 | 54.00 | 54.31 | 150 |
| 14 Aug 13 |
55.23000 +0.80 |
55.63 | 55.23 | 55.63 | 278 |
| 12 Aug 13 |
54.43100 -0.27 |
54.57 | 54.22 | 54.57 | 616 |
| 09 Aug 13 |
54.70100 -0.19 |
54.73 | 54.53 | 54.53 | 661 |
| 08 Aug 13 |
54.89500 +0.06 |
54.90 | 54.57 | 54.57 | 50 |
| 07 Aug 13 |
54.84000 +0.00 |
55.03 | 54.71 | 54.71 | 706 |
| 06 Aug 13 |
54.83800 +0.34 |
55.43 | 54.58 | 55.12 | 1,509 |
| 05 Aug 13 |
54.50000 -1.06 |
54.52 | 54.50 | 54.52 | 198 |
| 02 Aug 13 |
55.55900 +0.10 |
56.20 | 55.56 | 55.84 | 714 |
| 01 Aug 13 |
55.46300 +0.76 |
55.87 | 54.97 | 54.97 | 768 |
| 30 Jul 13 |
54.70400 +0.00 |
55.09 | 54.70 | 54.82 | 435 |
| 29 Jul 13 |
54.70200 +0.70 |
54.70 | 54.44 | 54.44 | 115 |
| 26 Jul 13 |
54.00000 -0.35 |
54.91 | 54.00 | 54.58 | 470 |
| 25 Jul 13 |
54.35000 -0.52 |
55.11 | 54.35 | 54.71 | 1,098 |
| 24 Jul 13 |
54.86900 -0.11 |
55.29 | 54.60 | 54.92 | 841 |
| 23 Jul 13 |
54.97900 +0.18 |
55.02 | 54.70 | 54.70 | 191 |
| 22 Jul 13 |
54.80000 +0.65 |
54.84 | 54.65 | 54.65 | 412 |
| 19 Jul 13 |
54.15000 +0.49 |
54.15 | 53.56 | 53.56 | 590 |
| 18 Jul 13 |
53.65700 +2.96 |
53.66 | 50.37 | 50.37 | 1,850 |
| 17 Jul 13 |
50.69800 -0.64 |
50.86 | 50.40 | 50.82 | 1,690 |
| 16 Jul 13 |
51.34200 -1.31 |
51.76 | 51.34 | 51.50 | 939 |
| 15 Jul 13 |
52.65400 +0.50 |
52.65 | 51.97 | 51.97 | 290 |
| 12 Jul 13 |
52.15000 -0.24 |
53.39 | 52.15 | 52.53 | 1,166 |
| 11 Jul 13 |
52.38900 -0.69 |
52.84 | 52.37 | 52.52 | 581 |
| 10 Jul 13 |
53.07500 +0.10 |
53.26 | 53.03 | 53.23 | 640 |
| 09 Jul 13 |
52.97400 +0.72 |
53.40 | 52.95 | 52.96 | 1,299 |
| 08 Jul 13 |
52.25700 +0.91 |
52.61 | 51.67 | 51.92 | 1,950 |
| 05 Jul 13 |
51.35000 +0.37 |
51.35 | 51.08 | 51.08 | 295 |
| 04 Jul 13 |
50.98300 +1.01 |
51.00 | 50.35 | 50.35 | 312 |
| 03 Jul 13 |
49.97200 -0.55 |
50.12 | 49.85 | 50.12 | 660 |
| 01 Jul 13 |
50.52100 +0.44 |
50.55 | 50.12 | 50.12 | 172 |
| 28 Jun 13 |
50.08200 +0.08 |
50.92 | 50.08 | 50.80 | 461 |
| 27 Jun 13 |
50.00000 +1.52 |
50.00 | 49.63 | 49.63 | 643 |
| 26 Jun 13 |
48.48000 -0.48 |
48.49 | 48.48 | 48.49 | 62 |
| 25 Jun 13 |
48.95800 -0.09 |
49.67 | 48.96 | 49.11 | 416 |
| 24 Jun 13 |
49.04800 +0.95 |
49.05 | 48.36 | 48.42 | 818 |
| 21 Jun 13 |
48.09600 -0.95 |
48.32 | 48.10 | 48.32 | 490 |
| 20 Jun 13 |
49.04500 -0.18 |
49.04 | 48.89 | 48.90 | 260 |
| 19 Jun 13 |
49.22800 +1.12 |
49.23 | 48.92 | 48.92 | 350 |
| 13 Jun 13 |
48.10700 +0.18 |
48.11 | 47.34 | 47.34 | 133 |
| 12 Jun 13 |
47.93000 -0.18 |
48.16 | 47.93 | 48.16 | 61 |
| 11 Jun 13 |
48.10600 -0.05 |
48.11 | 47.72 | 47.78 | 128 |
| 10 Jun 13 |
48.15700 +0.32 |
48.16 | 47.64 | 47.64 | 70 |
| 05 Jun 13 |
47.83500 +0.08 |
47.83 | 47.32 | 47.32 | 110 |
| 04 Jun 13 |
47.75600 -0.14 |
48.11 | 47.76 | 47.97 | 1,355 |
| 03 Jun 13 |
47.90000 -1.44 |
48.14 | 47.90 | 47.99 | 215 |
| 31 May 13 |
49.33800 +0.71 |
49.52 | 49.17 | 49.52 | 711 |
| 30 May 13 |
48.62900 -0.24 |
48.63 | 48.60 | 48.60 | 50 |
| 29 May 13 |
48.86600 -0.51 |
49.13 | 48.87 | 49.13 | 170 |
| 28 May 13 |
49.38000 +1.18 |
49.38 | 48.09 | 48.09 | 117 |
| 16 May 13 |
48.19600 +0.44 |
48.20 | 47.57 | 47.75 | 353 |
| 14 May 13 |
47.75800 -0.65 |
48.11 | 47.76 | 47.91 | 387 |
| 13 May 13 |
48.41000 +0.56 |
48.41 | 48.23 | 48.23 | 30 |
| 10 May 13 |
47.85000 +0.29 |
47.86 | 47.49 | 47.49 | 310 |
| 09 May 13 |
47.56200 +0.86 |
47.56 | 47.33 | 47.38 | 61 |
| 08 May 13 |
46.70000 +0.21 |
46.70 | 46.08 | 46.29 | 680 |
| 07 May 13 |
46.48600 +0.60 |
46.49 | 45.82 | 45.86 | 65 |
| 06 May 13 |
45.88800 +0.42 |
45.89 | 44.90 | 44.90 | 464 |
| 03 May 13 |
45.46300 -0.54 |
45.46 | 45.30 | 45.37 | 90 |
| 30 Apr 13 |
46.00000 +0.31 |
46.06 | 45.68 | 45.68 | 460 |
| 29 Apr 13 |
45.68900 +0.49 |
45.70 | 45.47 | 45.70 | 180 |
| 25 Apr 13 |
45.19600 -0.17 |
45.20 | 44.99 | 45.00 | 140 |
| 23 Apr 13 |
45.37100 -0.74 |
45.57 | 45.20 | 45.20 | 215 |
| 22 Apr 13 |
46.10700 +1.22 |
46.58 | 46.11 | 46.58 | 570 |
| 18 Apr 13 |
44.88900 -2.75 |
47.46 | 44.89 | 47.46 | 965 |
| 17 Apr 13 |
47.64100 +0.60 |
47.64 | 47.48 | 47.48 | 42 |
| 16 Apr 13 |
47.03700 -0.74 |
47.24 | 47.00 | 47.24 | 348 |
| 15 Apr 13 |
47.77600 -0.34 |
48.14 | 47.78 | 48.01 | 226 |
| 12 Apr 13 |
48.12000 +0.56 |
48.25 | 47.85 | 47.85 | 208 |
| 09 Apr 13 |
47.56300 +0.37 |
47.68 | 47.56 | 47.61 | 221 |
| 08 Apr 13 |
47.19700 -0.80 |
47.87 | 47.20 | 47.70 | 3,927 |
| 05 Apr 13 |
48.00000 -0.16 |
48.00 | 46.92 | 47.91 | 1,595 |
| 03 Apr 13 |
48.15900 -0.39 |
48.36 | 47.81 | 48.14 | 905 |
| 02 Apr 13 |
48.55000 +4.09 |
49.49 | 47.30 | 47.51 | 2,700 |
| 27 Mar 13 |
44.46200 +1.39 |
44.47 | 43.26 | 43.26 | 1,348 |
| 26 Mar 13 |
43.06900 +0.74 |
43.07 | 42.54 | 42.54 | 316 |
| 25 Mar 13 |
42.33100 +0.48 |
42.33 | 41.86 | 41.86 | 120 |
| 22 Mar 13 |
41.85600 -0.64 |
42.52 | 41.86 | 42.52 | 550 |
| 21 Mar 13 |
42.50000 -0.30 |
42.67 | 42.50 | 42.50 | 274 |
| 20 Mar 13 |
42.80000 -0.12 |
43.01 | 42.70 | 42.70 | 290 |
| 19 Mar 13 |
42.91600 +0.50 |
42.92 | 42.38 | 42.38 | 650 |
| 18 Mar 13 |
42.41200 +0.57 |
42.50 | 42.12 | 42.12 | 195 |
| 15 Mar 13 |
41.84300 +0.04 |
42.12 | 41.70 | 41.88 | 433 |
| 14 Mar 13 |
41.80000 -0.28 |
42.32 | 41.80 | 41.87 | 930 |
| 13 Mar 13 |
42.08200 +0.10 |
42.15 | 41.73 | 41.73 | 670 |
| 12 Mar 13 |
41.98100 +0.21 |
42.29 | 41.40 | 41.40 | 3,635 |
| 11 Mar 13 |
41.77000 +0.34 |
42.33 | 41.53 | 41.53 | 2,768 |
| 07 Mar 13 |
41.43400 +0.12 |
41.43 | 41.03 | 41.05 | 110 |
| 06 Mar 13 |
41.31200 +0.24 |
41.31 | 40.82 | 40.82 | 1,531 |
| 05 Mar 13 |
41.06800 +0.03 |
41.15 | 41.06 | 41.11 | 675 |
| 04 Mar 13 |
41.03500 -0.20 |
41.18 | 41.03 | 41.18 | 460 |
| 01 Mar 13 |
41.23400 +0.14 |
41.23 | 40.64 | 40.64 | 436 |
| 28 Feb 13 |
41.09500 +0.51 |
41.15 | 40.83 | 40.83 | 1,675 |
| 26 Feb 13 |
40.59000 -1.41 |
40.65 | 40.59 | 40.65 | 100 |
| 21 Feb 13 |
42.00000 +0.21 |
42.00 | 41.43 | 41.43 | 230 |
| 20 Feb 13 |
41.78900 -0.31 |
42.01 | 41.79 | 42.01 | 45 |
| 19 Feb 13 |
42.09600 -0.73 |
42.72 | 40.10 | 42.72 | 438 |
| 15 Feb 13 |
42.82700 +0.11 |
43.00 | 42.37 | 42.37 | 398 |
| 14 Feb 13 |
42.71600 +0.36 |
43.03 | 42.43 | 42.43 | 586 |
| 13 Feb 13 |
42.36000 -0.16 |
42.36 | 42.23 | 42.23 | 76 |
| 12 Feb 13 |
42.52000 -0.90 |
42.52 | 42.52 | 42.52 | 200 |
| 11 Feb 13 |
43.41900 +0.95 |
43.42 | 42.95 | 42.95 | 116 |
| 08 Feb 13 |
42.46500 +0.07 |
42.47 | 42.32 | 42.42 | 115 |
| 07 Feb 13 |
42.39900 -0.23 |
42.40 | 42.16 | 42.16 | 45 |
| 06 Feb 13 |
42.62600 +1.06 |
42.91 | 42.46 | 42.46 | 280 |
| 05 Feb 13 |
41.56600 +1.02 |
41.57 | 41.15 | 41.23 | 350 |
| 04 Feb 13 |
40.55000 -0.24 |
41.11 | 40.55 | 41.11 | 392 |
| 01 Feb 13 |
40.79000 -0.14 |
40.79 | 40.44 | 40.44 | 12 |
| 30 Jan 13 |
40.92700 -0.67 |
41.73 | 40.93 | 41.47 | 1,350 |
| 25 Jan 13 |
41.59800 -0.50 |
42.06 | 41.60 | 41.75 | 155 |
| 24 Jan 13 |
42.10000 +0.10 |
42.35 | 41.62 | 41.62 | 655 |
| 22 Jan 13 |
42.00000 +1.09 |
42.00 | 40.68 | 40.68 | 790 |
| 18 Jan 13 |
40.91000 +1.11 |
40.91 | 40.48 | 40.48 | 250 |
| 17 Jan 13 |
39.79900 -0.21 |
40.10 | 39.80 | 40.10 | 646 |
| 16 Jan 13 |
40.00600 -0.27 |
40.09 | 40.01 | 40.09 | 100 |
| 15 Jan 13 |
40.28100 +0.58 |
40.28 | 39.70 | 39.70 | 190 |
| 14 Jan 13 |
39.69600 +0.20 |
39.70 | 39.26 | 39.26 | 156 |
| 11 Jan 13 |
39.50000 -0.37 |
39.88 | 39.50 | 39.88 | 250 |
| 10 Jan 13 |
39.87200 +0.38 |
39.99 | 39.87 | 39.99 | 13 |
| 09 Jan 13 |
39.48800 -0.01 |
39.49 | 39.11 | 39.11 | 312 |
| 08 Jan 13 |
39.50000 -0.37 |
39.50 | 39.41 | 39.41 | 52 |
| 07 Jan 13 |
39.87200 -0.25 |
39.95 | 39.49 | 39.72 | 858 |
| 04 Jan 13 |
40.11800 -0.28 |
40.12 | 39.66 | 39.66 | 69 |
| 03 Jan 13 |
40.40000 -0.63 |
41.19 | 40.01 | 41.19 | 280 |
| 02 Jan 13 |
41.03200 -0.28 |
41.03 | 41.00 | 41.00 | 200 |
| 28 Dec 12 |
41.31300 -0.25 |
41.31 | 40.85 | 40.85 | 100 |
| 21 Dec 12 |
41.56700 +0.02 |
41.57 | 41.22 | 41.22 | 26 |
| 20 Dec 12 |
41.55000 +0.29 |
41.55 | 40.94 | 40.94 | 52 |
| 19 Dec 12 |
41.26000 -0.38 |
41.33 | 41.26 | 41.33 | 500 |
| 18 Dec 12 |
41.63800 +0.35 |
41.81 | 41.23 | 41.23 | 138 |
| 17 Dec 12 |
41.28400 -0.19 |
41.56 | 41.02 | 41.02 | 163 |
| 14 Dec 12 |
41.47700 -0.46 |
41.48 | 41.40 | 41.40 | 26 |
| 13 Dec 12 |
41.93600 -0.42 |
42.63 | 41.94 | 42.01 | 392 |
| 12 Dec 12 |
42.35900 +1.20 |
42.36 | 41.89 | 41.89 | 105 |
| 06 Dec 12 |
41.15900 -0.01 |
41.40 | 40.96 | 40.96 | 60 |
| 05 Dec 12 |
41.16500 +0.09 |
41.17 | 40.80 | 40.80 | 50 |
| 04 Dec 12 |
41.07800 -1.12 |
41.08 | 40.99 | 40.99 | 503 |
| 30 Nov 12 |
42.19800 +1.20 |
42.20 | 41.54 | 41.55 | 822 |
| 29 Nov 12 |
40.99500 +0.38 |
40.99 | 40.68 | 40.68 | 220 |
| 28 Nov 12 |
40.61900 -0.51 |
40.84 | 40.60 | 40.84 | 441 |
| 27 Nov 12 |
41.13200 +0.26 |
41.13 | 41.10 | 41.10 | 75 |
| 26 Nov 12 |
40.86800 -0.67 |
41.29 | 40.47 | 41.29 | 485 |
| 23 Nov 12 |
41.53800 -0.33 |
41.60 | 41.54 | 41.60 | 500 |
| 22 Nov 12 |
41.86500 +0.27 |
41.87 | 41.58 | 41.58 | 110 |
| 21 Nov 12 |
41.59200 +0.33 |
41.67 | 41.31 | 41.31 | 415 |
| 20 Nov 12 |
41.25900 +0.56 |
41.49 | 41.11 | 41.11 | 332 |
| 19 Nov 12 |
40.69600 -0.09 |
40.70 | 40.54 | 40.54 | 30 |
| 16 Nov 12 |
40.78900 +0.58 |
40.79 | 39.91 | 39.91 | 340 |
| 15 Nov 12 |
40.20700 -0.20 |
40.24 | 40.00 | 40.10 | 630 |
| 14 Nov 12 |
40.41100 -0.72 |
41.00 | 40.41 | 41.00 | 1,028 |
| 13 Nov 12 |
41.12800 -0.02 |
41.13 | 40.72 | 40.73 | 270 |
| 12 Nov 12 |
41.14800 -1.04 |
41.85 | 41.15 | 41.84 | 1,379 |
| 09 Nov 12 |
42.18500 -0.86 |
42.19 | 41.81 | 41.81 | 150 |
| 08 Nov 12 |
43.04800 -0.09 |
43.05 | 42.39 | 42.39 | 368 |
| 07 Nov 12 |
43.13400 -0.33 |
44.15 | 43.13 | 43.59 | 1,782 |
| 06 Nov 12 |
43.46300 +0.26 |
43.46 | 43.00 | 43.05 | 947 |
| 05 Nov 12 |
43.19800 -0.85 |
44.03 | 43.20 | 43.85 | 992 |
| 02 Nov 12 |
44.04700 +0.34 |
44.31 | 43.89 | 43.89 | 220 |
| 01 Nov 12 |
43.70700 +0.54 |
43.71 | 42.90 | 42.90 | 375 |
| 30 Oct 12 |
43.16700 -0.02 |
43.17 | 42.79 | 42.79 | 208 |
| 29 Oct 12 |
43.19100 +0.20 |
43.19 | 42.88 | 42.88 | 178 |
| 26 Oct 12 |
42.98900 -0.46 |
43.39 | 42.99 | 43.00 | 88 |
| 25 Oct 12 |
43.45000 +0.10 |
43.45 | 43.00 | 43.00 | 9 |
| 24 Oct 12 |
43.34800 +0.14 |
43.47 | 43.24 | 43.24 | 349 |
| 23 Oct 12 |
43.20800 +0.27 |
43.21 | 43.05 | 43.05 | 50 |
| 22 Oct 12 |
42.93800 +0.19 |
42.94 | 42.94 | 42.94 | 14 |
| 19 Oct 12 |
42.74700 +0.24 |
42.75 | 42.63 | 42.63 | 100 |
| 18 Oct 12 |
42.51200 -1.16 |
42.90 | 42.51 | 42.52 | 150 |
| 16 Oct 12 |
43.67400 -0.54 |
45.34 | 43.12 | 44.20 | 2,670 |
| 15 Oct 12 |
44.21500 +0.13 |
44.44 | 44.01 | 44.01 | 260 |
| 12 Oct 12 |
44.08800 -0.58 |
44.75 | 44.09 | 44.49 | 171 |
| 09 Oct 12 |
44.66400 +0.54 |
44.75 | 44.27 | 44.27 | 17 |
| 08 Oct 12 |
44.12600 -0.44 |
44.13 | 43.73 | 43.73 | 232 |
| 04 Oct 12 |
44.56700 +0.57 |
44.57 | 43.95 | 43.95 | 702 |
| 03 Oct 12 |
43.99600 +0.52 |
44.00 | 43.99 | 44.00 | 207 |
| 28 Sep 12 |
43.47400 -0.01 |
43.65 | 43.31 | 43.35 | 556 |
| 26 Sep 12 |
43.48200 +1.00 |
43.90 | 43.48 | 43.90 | 239 |
| 20 Sep 12 |
42.47700 -0.05 |
42.48 | 41.96 | 41.96 | 144 |
| 19 Sep 12 |
42.52700 +0.22 |
42.53 | 42.12 | 42.12 | 50 |
| 18 Sep 12 |
42.30400 +1.06 |
42.30 | 41.43 | 41.43 | 100 |
| 17 Sep 12 |
41.24500 -0.45 |
41.73 | 41.03 | 41.03 | 1,337 |
| 14 Sep 12 |
41.69900 +0.40 |
41.70 | 41.23 | 41.23 | 110 |
| 13 Sep 12 |
41.30200 -0.81 |
41.30 | 40.60 | 40.60 | 461 |
| 10 Sep 12 |
42.11300 -1.05 |
42.58 | 42.11 | 42.58 | 115 |
| 07 Sep 12 |
43.16700 -0.11 |
43.26 | 43.17 | 43.26 | 80 |
| 31 Aug 12 |
43.27900 -0.03 |
43.56 | 43.28 | 43.56 | 12 |
| 30 Aug 12 |
43.30600 -0.20 |
43.31 | 43.23 | 43.23 | 112 |
| 28 Aug 12 |
43.50300 +0.13 |
43.51 | 43.50 | 43.51 | 60 |
| 27 Aug 12 |
43.37500 +0.37 |
43.38 | 43.13 | 43.13 | 57 |
| 23 Aug 12 |
43.00900 +0.06 |
43.09 | 43.00 | 43.00 | 97 |
| 22 Aug 12 |
42.95400 -0.24 |
42.95 | 42.55 | 42.55 | 70 |
| 21 Aug 12 |
43.19800 +0.30 |
43.20 | 42.85 | 42.85 | 305 |
| 20 Aug 12 |
42.90000 -0.06 |
43.00 | 42.88 | 42.88 | 414 |
| 16 Aug 12 |
42.96300 +0.79 |
43.00 | 42.92 | 42.92 | 353 |
| 08 Aug 12 |
42.16900 +1.16 |
42.64 | 42.15 | 42.15 | 265 |
| 07 Aug 12 |
41.01300 -0.74 |
41.01 | 40.98 | 40.98 | 30 |
| 03 Aug 12 |
41.75700 +0.08 |
42.00 | 41.73 | 41.73 | 590 |
| 02 Aug 12 |
41.67400 -1.24 |
41.67 | 41.60 | 41.66 | 110 |
| 31 Jul 12 |
42.91900 -0.14 |
43.36 | 42.92 | 43.36 | 85 |
| 26 Jul 12 |
43.06000 -0.19 |
43.06 | 42.99 | 42.99 | 25 |
| 25 Jul 12 |
43.24700 -1.79 |
45.17 | 42.87 | 45.17 | 137 |
| 23 Jul 12 |
45.03700 -0.35 |
45.33 | 45.04 | 45.28 | 433 |
| 20 Jul 12 |
45.39100 +0.12 |
45.39 | 44.51 | 44.51 | 8 |
| 17 Jul 12 |
45.27400 +0.29 |
45.27 | 44.91 | 44.91 | 100 |
| 16 Jul 12 |
44.98500 -0.71 |
44.99 | 44.80 | 44.80 | 14 |
| 11 Jul 12 |
45.69800 +0.26 |
45.70 | 45.26 | 45.26 | 25 |
| 09 Jul 12 |
45.43700 +0.64 |
45.44 | 45.07 | 45.07 | 57 |
| 06 Jul 12 |
44.80000 -0.48 |
44.80 | 44.80 | 44.80 | 8 |
| 05 Jul 12 |
45.27600 +1.53 |
45.28 | 43.46 | 43.46 | 427 |
| 04 Jul 12 |
43.75000 -0.32 |
43.75 | 43.39 | 43.40 | 70 |
| 03 Jul 12 |
44.07200 -0.84 |
44.47 | 44.07 | 44.47 | 50 |
| 02 Jul 12 |
44.90900 -2.59 |
46.07 | 44.91 | 46.07 | 971 |
| 28 Jun 12 |
47.50300 +0.19 |
47.98 | 47.23 | 47.23 | 1,321 |
| 27 Jun 12 |
47.31400 +0.46 |
47.31 | 46.90 | 46.90 | 11 |
| 22 Jun 12 |
46.85000 +0.23 |
46.85 | 46.37 | 46.37 | 18 |
| 21 Jun 12 |
46.61500 -0.40 |
46.62 | 46.62 | 46.62 | 150 |
| 20 Jun 12 |
47.01700 -0.23 |
47.26 | 47.02 | 47.26 | 85 |
| 19 Jun 12 |
47.24500 +0.54 |
47.24 | 47.24 | 47.24 | 107 |
| 18 Jun 12 |
46.70100 -0.37 |
46.70 | 46.28 | 46.28 | 11 |
| 15 Jun 12 |
47.06800 +0.61 |
47.07 | 46.74 | 46.74 | 218 |
| 14 Jun 12 |
46.45400 +0.42 |
46.48 | 46.12 | 46.12 | 270 |
| 08 Jun 12 |
46.03800 +1.87 |
46.04 | 45.42 | 45.42 | 24 |
| 05 Jun 12 |
44.16900 -0.80 |
44.17 | 44.01 | 44.01 | 50 |
| 01 Jun 12 |
44.97100 -0.05 |
44.97 | 44.89 | 44.89 | 24 |
| 29 May 12 |
45.02500 -0.02 |
45.12 | 45.03 | 45.12 | 109 |
| 28 May 12 |
45.04100 +1.08 |
45.04 | 44.92 | 44.92 | 12 |
| 24 May 12 |
43.96300 +0.30 |
43.96 | 43.90 | 43.90 | 12 |
| 23 May 12 |
43.66700 +0.18 |
43.81 | 43.67 | 43.69 | 103 |
| 18 May 12 |
43.48700 +0.14 |
43.49 | 43.12 | 43.12 | 134 |
| 17 May 12 |
43.34400 -0.04 |
43.34 | 43.29 | 43.29 | 11 |
| 16 May 12 |
43.38800 -0.13 |
43.39 | 43.01 | 43.01 | 12 |
| 15 May 12 |
43.51500 +1.27 |
43.51 | 43.11 | 43.11 | 18 |
| 14 May 12 |
42.24700 -0.25 |
42.72 | 42.25 | 42.72 | 147 |
| 11 May 12 |
42.49600 +0.73 |
42.50 | 42.45 | 42.45 | 24 |
| 07 May 12 |
41.76400 -1.41 |
41.76 | 41.64 | 41.64 | 90 |
| 03 May 12 |
43.17400 -0.43 |
43.17 | 43.01 | 43.06 | 92 |
| 02 May 12 |
43.60100 +1.10 |
43.60 | 43.24 | 43.24 | 12 |
| 30 Apr 12 |
42.50000 -1.02 |
43.79 | 42.50 | 43.55 | 166 |
| 27 Apr 12 |
43.51900 -1.02 |
44.01 | 43.52 | 44.01 | 1,000 |
| 26 Apr 12 |
44.53800 -0.63 |
44.54 | 44.50 | 44.50 | 132 |
| 24 Apr 12 |
45.17200 +0.16 |
45.17 | 45.05 | 45.05 | 111 |
| 23 Apr 12 |
45.00800 +1.24 |
45.08 | 44.86 | 45.08 | 74 |
| 17 Apr 12 |
43.76400 -0.98 |
43.76 | 43.69 | 43.69 | 300 |
| 16 Apr 12 |
44.74000 +0.41 |
44.74 | 44.61 | 44.61 | 86 |
| 12 Apr 12 |
44.33000 +0.22 |
44.33 | 44.27 | 44.27 | 12 |
| 11 Apr 12 |
44.10900 -0.19 |
44.13 | 44.05 | 44.05 | 490 |
| 10 Apr 12 |
44.29700 -0.67 |
44.46 | 44.17 | 44.44 | 790 |
| 05 Apr 12 |
44.96800 +0.61 |
45.01 | 44.96 | 44.96 | 161 |
| 03 Apr 12 |
44.35700 +0.19 |
44.36 | 44.33 | 44.33 | 162 |
| 02 Apr 12 |
44.16300 +0.41 |
44.24 | 44.16 | 44.24 | 12 |
| 30 Mar 12 |
43.75300 +2.13 |
43.75 | 43.56 | 43.56 | 12 |
| 29 Mar 12 |
41.62100 +0.99 |
41.62 | 41.54 | 41.54 | 300 |
| 23 Mar 12 |
40.63500 -0.28 |
40.81 | 40.63 | 40.81 | 135 |
| 22 Mar 12 |
40.91200 -0.13 |
40.91 | 40.66 | 40.66 | 14 |
| 21 Mar 12 |
41.04100 -1.62 |
41.04 | 41.04 | 41.04 | 115 |
| 19 Mar 12 |
42.66100 -0.23 |
43.46 | 42.58 | 42.96 | 4,042 |
| 15 Mar 12 |
42.89100 +0.69 |
42.90 | 42.77 | 42.77 | 547 |
| 12 Mar 12 |
42.20300 +0.58 |
42.48 | 42.20 | 42.39 | 424 |
| 07 Mar 12 |
41.62800 +0.14 |
41.63 | 41.51 | 41.51 | 242 |
| 06 Mar 12 |
41.48500 -0.57 |
41.52 | 41.49 | 41.52 | 630 |
| 01 Mar 12 |
42.05100 +0.16 |
42.05 | 41.65 | 41.65 | 30 |
| 29 Feb 12 |
41.89100 +0.24 |
41.89 | 41.42 | 41.42 | 226 |
| 27 Feb 12 |
41.65300 +0.06 |
41.65 | 41.24 | 41.24 | 318 |
| 21 Feb 12 |
41.59000 -0.91 |
42.33 | 41.59 | 42.10 | 212 |
| 20 Feb 12 |
42.50000 +0.59 |
42.50 | 42.21 | 42.21 | 1,000 |
| 16 Feb 12 |
41.91400 +0.26 |
41.91 | 41.74 | 41.74 | 12 |
| 15 Feb 12 |
41.65500 +0.29 |
41.65 | 41.53 | 41.53 | 13 |
| 14 Feb 12 |
41.36600 +0.92 |
41.37 | 40.79 | 40.79 | 60 |
| 13 Feb 12 |
40.44800 -0.06 |
40.45 | 40.38 | 40.38 | 72 |
| 02 Feb 12 |
40.50500 +0.09 |
40.51 | 40.51 | 40.51 | 100 |
| 01 Feb 12 |
40.41200 +1.69 |
40.41 | 39.57 | 39.59 | 185 |
| 30 Jan 12 |
38.72000 +0.37 |
38.72 | 38.51 | 38.51 | 28 |
| 27 Jan 12 |
38.35000 -1.07 |
38.35 | 38.31 | 38.31 | 290 |
| 25 Jan 12 |
39.42300 -2.76 |
39.50 | 39.42 | 39.50 | 175 |
| 19 Jan 12 |
42.18400 +0.87 |
42.18 | 41.90 | 41.90 | 22 |
| 18 Jan 12 |
41.31600 -0.25 |
41.99 | 41.32 | 41.99 | 40 |
| 17 Jan 12 |
41.57000 +0.42 |
41.66 | 41.57 | 41.66 | 17 |
| 13 Jan 12 |
41.15200 -0.55 |
41.28 | 41.14 | 41.14 | 340 |
| 12 Jan 12 |
41.70600 +0.37 |
41.73 | 41.59 | 41.59 | 365 |
| 09 Jan 12 |
41.33900 +0.17 |
41.39 | 41.34 | 41.39 | 63 |
| 06 Jan 12 |
41.16600 +0.02 |
41.17 | 41.02 | 41.02 | 75 |
| 05 Jan 12 |
41.14500 +1.52 |
41.15 | 40.30 | 40.31 | 430 |
| 04 Jan 12 |
39.62400 +0.60 |
39.62 | 39.36 | 39.36 | 60 |
| 02 Jan 12 |
39.02400 -0.52 |
39.05 | 39.02 | 39.05 | 273 |
| 30 Dec 11 |
39.54800 +0.15 |
39.55 | 39.53 | 39.53 | 85 |
| 29 Dec 11 |
39.39500 -0.05 |
39.40 | 39.30 | 39.30 | 300 |
| 28 Dec 11 |
39.44500 +0.39 |
39.44 | 39.14 | 39.14 | 40 |
| 23 Dec 11 |
39.05700 +0.16 |
39.06 | 38.96 | 38.96 | 53 |
| 22 Dec 11 |
38.90000 +1.22 |
38.90 | 38.16 | 38.16 | 56 |
| 19 Dec 11 |
37.68500 -0.24 |
37.79 | 37.35 | 37.35 | 312 |
| 16 Dec 11 |
37.92600 +1.08 |
37.93 | 37.48 | 37.48 | 54 |
| 15 Dec 11 |
36.84900 -0.21 |
36.85 | 36.62 | 36.62 | 150 |
| 13 Dec 11 |
37.05500 +0.89 |
37.06 | 36.53 | 36.53 | 85 |
| 09 Dec 11 |
36.16900 -0.66 |
36.17 | 35.99 | 35.99 | 75 |
| 08 Dec 11 |
36.83100 +1.00 |
36.83 | 36.72 | 36.72 | 401 |
| 07 Dec 11 |
35.82700 -0.47 |
36.30 | 35.83 | 36.14 | 660 |
| 05 Dec 11 |
36.30000 -0.06 |
36.30 | 36.18 | 36.18 | 130 |
| 02 Dec 11 |
36.35500 +0.35 |
36.35 | 36.14 | 36.14 | 1,050 |
| 01 Dec 11 |
36.01000 +0.35 |
36.16 | 36.01 | 36.16 | 109 |
| 30 Nov 11 |
35.65500 +1.28 |
35.65 | 34.17 | 34.17 | 70 |
| 29 Nov 11 |
34.37500 +0.74 |
34.38 | 33.84 | 33.84 | 530 |
| 28 Nov 11 |
33.64000 +0.79 |
33.64 | 33.44 | 33.44 | 9 |
| 23 Nov 11 |
32.85000 -0.06 |
32.92 | 32.63 | 32.63 | 35 |
| 21 Nov 11 |
32.91000 +0.03 |
32.91 | 32.71 | 32.71 | 30 |
| 18 Nov 11 |
32.87500 -0.88 |
33.10 | 32.88 | 32.90 | 44 |
| 16 Nov 11 |
33.76000 -0.62 |
34.26 | 33.76 | 34.19 | 110 |
| 15 Nov 11 |
34.38000 +0.53 |
34.42 | 34.38 | 34.42 | 60 |
| 10 Nov 11 |
33.85500 +0.42 |
33.85 | 33.43 | 33.43 | 203 |
| 09 Nov 11 |
33.43000 +0.37 |
33.44 | 33.19 | 33.19 | 49 |
| 08 Nov 11 |
33.06000 +0.21 |
33.06 | 32.56 | 32.56 | 28 |
| 07 Nov 11 |
32.85000 -0.65 |
32.98 | 32.85 | 32.87 | 66 |
| 04 Nov 11 |
33.49500 -0.06 |
33.54 | 33.26 | 33.30 | 341 |
| 03 Nov 11 |
33.55000 -0.35 |
33.94 | 33.29 | 33.29 | 57 |
| 02 Nov 11 |
33.90500 -0.89 |
33.90 | 33.63 | 33.79 | 76 |
| 24 Oct 11 |
34.79000 -0.18 |
34.79 | 34.37 | 34.37 | 85 |
| 21 Oct 11 |
34.97000 +1.98 |
34.97 | 33.97 | 33.97 | 780 |
| 18 Oct 11 |
32.99500 -1.31 |
34.23 | 32.99 | 33.72 | 782 |
| 17 Oct 11 |
34.30000 +0.22 |
34.33 | 34.25 | 34.29 | 521 |
| 14 Oct 11 |
34.08000 +0.27 |
34.08 | 33.67 | 33.67 | 300 |
| 11 Oct 11 |
33.81500 +0.32 |
33.88 | 33.81 | 33.88 | 254 |
| 07 Oct 11 |
33.49000 +1.89 |
33.49 | 33.22 | 33.26 | 250 |
| 04 Oct 11 |
31.60000 -2.69 |
32.53 | 31.60 | 32.53 | 130 |
| 03 Oct 11 |
34.29000 -1.60 |
34.29 | 34.29 | 34.29 | 10 |
| 26 Sep 11 |
35.89500 +1.01 |
35.90 | 35.10 | 35.10 | 45 |
| 22 Sep 11 |
34.88500 -1.47 |
35.35 | 34.88 | 35.35 | 356 |
| 21 Sep 11 |
36.35000 -0.19 |
36.35 | 36.34 | 36.34 | 110 |
| 16 Sep 11 |
36.53500 +0.94 |
36.53 | 36.35 | 36.35 | 14 |
| 15 Sep 11 |
35.60000 +0.48 |
35.60 | 35.26 | 35.31 | 70 |
| 14 Sep 11 |
35.11500 +0.47 |
35.12 | 34.63 | 34.63 | 215 |
| 13 Sep 11 |
34.64500 +1.17 |
34.65 | 33.72 | 33.72 | 1,665 |
| 09 Sep 11 |
33.47500 +0.25 |
33.81 | 33.47 | 33.81 | 550 |
| 08 Sep 11 |
33.22000 +1.56 |
33.28 | 33.22 | 33.28 | 100 |
| 06 Sep 11 |
31.66000 +0.06 |
31.66 | 31.56 | 31.56 | 32 |
| 05 Sep 11 |
31.60000 -1.36 |
31.99 | 31.60 | 31.99 | 290 |
| 02 Sep 11 |
32.96000 +0.84 |
32.96 | 32.83 | 32.83 | 15 |
| 29 Aug 11 |
32.12000 +0.86 |
32.12 | 31.57 | 31.85 | 573 |
| 26 Aug 11 |
31.25500 -0.47 |
31.28 | 31.25 | 31.28 | 85 |
| 25 Aug 11 |
31.72500 +1.38 |
31.99 | 31.61 | 31.61 | 641 |
| 23 Aug 11 |
30.34500 -0.03 |
30.45 | 30.34 | 30.45 | 600 |
| 22 Aug 11 |
30.37000 -0.08 |
30.63 | 29.59 | 29.67 | 3,530 |
| 19 Aug 11 |
30.45000 -0.68 |
30.45 | 30.00 | 30.28 | 608 |
| 17 Aug 11 |
31.13500 -0.60 |
31.43 | 31.14 | 31.43 | 690 |
| 16 Aug 11 |
31.73500 +0.40 |
31.74 | 31.58 | 31.58 | 30 |
| 15 Aug 11 |
31.34000 +1.32 |
31.63 | 31.34 | 31.42 | 450 |
| 10 Aug 11 |
30.02000 -0.84 |
31.14 | 30.02 | 30.95 | 200 |
| 09 Aug 11 |
30.86500 +0.20 |
30.86 | 29.08 | 29.14 | 385 |
| 08 Aug 11 |
30.66000 -1.66 |
31.19 | 30.66 | 30.74 | 473 |
| 05 Aug 11 |
32.32000 -0.12 |
32.32 | 31.01 | 31.74 | 1,430 |
| 04 Aug 11 |
32.43500 -0.24 |
32.95 | 32.21 | 32.94 | 680 |
| 03 Aug 11 |
32.68000 -0.82 |
32.98 | 32.68 | 32.97 | 60 |
| 02 Aug 11 |
33.50000 +1.04 |
33.50 | 33.45 | 33.45 | 175 |
| 01 Aug 11 |
32.45500 -1.15 |
34.88 | 32.46 | 34.88 | 855 |
| 29 Jul 11 |
33.61000 -1.55 |
34.58 | 33.61 | 34.58 | 2,080 |
| 28 Jul 11 |
35.16000 -0.10 |
35.16 | 34.63 | 34.63 | 1,100 |
| 27 Jul 11 |
35.26500 -0.60 |
35.26 | 34.96 | 35.19 | 276 |
| 26 Jul 11 |
35.86500 -0.69 |
36.06 | 35.71 | 36.01 | 615 |
| 25 Jul 11 |
36.56000 -0.45 |
36.56 | 36.24 | 36.24 | 150 |
| 19 Jul 11 |
37.01000 +0.40 |
37.01 | 36.83 | 36.83 | 400 |
| 18 Jul 11 |
36.61000 -0.22 |
36.62 | 36.60 | 36.60 | 192 |
| 15 Jul 11 |
36.82500 +0.12 |
37.07 | 36.78 | 36.78 | 305 |
| 12 Jul 11 |
36.71000 -0.65 |
36.74 | 36.12 | 36.12 | 505 |
| 07 Jul 11 |
37.36000 +0.50 |
37.36 | 37.11 | 37.12 | 85 |
| 06 Jul 11 |
36.86000 +0.96 |
36.86 | 36.50 | 36.50 | 83 |
| 04 Jul 11 |
35.90000 +0.03 |
36.44 | 35.90 | 36.31 | 1,740 |
| 30 Jun 11 |
35.86500 +0.03 |
35.87 | 35.46 | 35.46 | 10 |
| 28 Jun 11 |
35.83500 +0.29 |
35.83 | 35.59 | 35.59 | 54 |
| 27 Jun 11 |
35.54000 -0.38 |
35.54 | 35.49 | 35.49 | 35 |
| 22 Jun 11 |
35.92500 +0.01 |
35.93 | 35.92 | 35.93 | 260 |
| 21 Jun 11 |
35.91000 -0.04 |
35.91 | 35.63 | 35.63 | 403 |
| 20 Jun 11 |
35.95000 +1.08 |
35.95 | 34.72 | 34.72 | 270 |
| 17 Jun 11 |
34.87000 +0.66 |
34.93 | 34.87 | 34.93 | 200 |
| 09 Jun 11 |
34.20500 +1.47 |
34.21 | 32.91 | 32.91 | 301 |
| 08 Jun 11 |
32.73500 -1.15 |
32.74 | 32.53 | 32.53 | 232 |
| 03 Jun 11 |
33.89000 +0.25 |
33.93 | 33.86 | 33.93 | 46 |
| 31 May 11 |
33.64000 -0.40 |
33.69 | 33.64 | 33.66 | 383 |
| 30 May 11 |
34.04000 +1.77 |
34.04 | 33.70 | 33.70 | 1 |
| 26 May 11 |
32.27000 -3.22 |
32.27 | 32.27 | 32.27 | 20 |
| 17 May 11 |
35.48500 +0.20 |
35.49 | 35.27 | 35.27 | 51 |
| 16 May 11 |
35.28500 -0.10 |
35.28 | 34.79 | 35.12 | 526 |
| 13 May 11 |
35.38500 +2.26 |
35.85 | 35.22 | 35.26 | 560 |
| 11 May 11 |
33.12000 -1.49 |
33.12 | 33.12 | 33.12 | 40 |
| 10 May 11 |
34.60500 +0.00 |
34.60 | 34.60 | 34.60 | 542 |
| 09 May 11 |
34.60500 +1.08 |
34.60 | 34.60 | 34.60 | 42 |
| 03 May 11 |
33.52500 +0.17 |
33.74 | 33.40 | 33.45 | 83 |
| 02 May 11 |
33.36000 +0.23 |
33.36 | 33.32 | 33.32 | 70 |
| 29 Apr 11 |
33.13500 +0.18 |
33.13 | 32.91 | 32.91 | 485 |
| 28 Apr 11 |
32.95000 +0.35 |
32.95 | 32.38 | 32.38 | 60 |
| 26 Apr 11 |
32.59500 +0.13 |
32.60 | 32.57 | 32.57 | 200 |
| 21 Apr 11 |
32.47000 +2.90 |
32.47 | 30.25 | 30.25 | 645 |
| 08 Apr 11 |
29.57000 -2.93 |
29.57 | 29.57 | 29.57 | 88 |
| 07 Apr 11 |
32.50000 +1.19 |
32.50 | 32.50 | 32.50 | 7 |
| 06 Apr 11 |
31.31000 -1.19 |
31.53 | 31.31 | 31.53 | 20 |
| 05 Apr 11 |
32.50000 -0.01 |
32.50 | 32.50 | 32.50 | 23 |
| 04 Apr 11 |
32.51000 +0.01 |
32.51 | 32.51 | 32.51 | 60 |
| 01 Apr 11 |
32.50000 +0.00 |
32.50 | 32.50 | 32.50 | 499 |
| 31 Mar 11 |
32.50000 +1.30 |
32.50 | 32.50 | 32.50 | 200 |
| 30 Mar 11 |
31.20000 +0.20 |
31.20 | 31.20 | 31.20 | 43 |
| 29 Mar 11 |
31.00000 +0.11 |
31.00 | 31.00 | 31.00 | 40 |
| 25 Mar 11 |
30.88500 +0.65 |
30.89 | 30.85 | 30.85 | 626 |
| 21 Mar 11 |
30.24000 +0.22 |
30.24 | 30.24 | 30.24 | 70 |
| 18 Mar 11 |
30.02000 +0.10 |
30.05 | 30.02 | 30.05 | 40 |
| 17 Mar 11 |
29.92000 -0.91 |
29.94 | 29.92 | 29.94 | 146 |
| 16 Mar 11 |
30.82500 +0.57 |
30.83 | 30.55 | 30.55 | 60 |
| 15 Mar 11 |
30.25500 -0.75 |
30.33 | 30.11 | 30.11 | 320 |
| 14 Mar 11 |
31.00000 -0.86 |
31.00 | 31.00 | 31.00 | 350 |
| 10 Mar 11 |
31.86000 -0.36 |
31.86 | 31.78 | 31.78 | 60 |
| 07 Mar 11 |
32.22000 +0.17 |
32.22 | 32.22 | 32.22 | 200 |
| 03 Mar 11 |
32.05500 +1.07 |
32.06 | 31.45 | 31.45 | 8 |
| 02 Mar 11 |
30.99000 +0.16 |
30.99 | 30.99 | 30.99 | 15 |
| 01 Mar 11 |
30.83000 -0.41 |
30.84 | 30.83 | 30.84 | 1,150 |
| 23 Feb 11 |
31.24000 -0.48 |
31.24 | 31.24 | 31.24 | 500 |
| 22 Feb 11 |
31.71500 +0.25 |
31.72 | 31.06 | 31.06 | 100 |
| 14 Feb 11 |
31.46500 +0.45 |
31.47 | 31.47 | 31.47 | 59 |
| 10 Feb 11 |
31.01500 +0.08 |
31.01 | 30.52 | 30.52 | 30 |
| 07 Feb 11 |
30.93000 -0.52 |
31.08 | 30.84 | 31.08 | 131 |
| 03 Feb 11 |
31.45500 +1.16 |
31.45 | 30.22 | 30.22 | 25 |
| 02 Feb 11 |
30.30000 +0.45 |
30.30 | 30.26 | 30.26 | 80 |
| 01 Feb 11 |
29.84500 -0.31 |
30.11 | 29.84 | 30.11 | 190 |
| 31 Jan 11 |
30.15500 -0.36 |
30.25 | 30.16 | 30.25 | 200 |
| 28 Jan 11 |
30.51500 +0.42 |
30.63 | 30.51 | 30.63 | 150 |
| 27 Jan 11 |
30.09500 +0.23 |
30.14 | 29.25 | 29.25 | 88 |
| 20 Jan 11 |
29.86500 -0.21 |
30.00 | 29.86 | 30.00 | 496 |
| 19 Jan 11 |
30.07500 -0.71 |
30.16 | 30.08 | 30.16 | 120 |
| 17 Jan 11 |
30.78500 +0.93 |
30.78 | 30.68 | 30.68 | 66 |
| 12 Jan 11 |
29.85500 +0.36 |
30.45 | 29.85 | 29.94 | 299 |
| 10 Jan 11 |
29.49500 +0.15 |
29.60 | 29.50 | 29.60 | 85 |
| 07 Jan 11 |
29.35000 +1.73 |
29.64 | 29.35 | 29.36 | 410 |
| 04 Jan 11 |
27.62500 +0.42 |
27.67 | 27.63 | 27.67 | 135 |
| 03 Jan 11 |
27.21000 +0.42 |
27.24 | 27.21 | 27.24 | 28 |
| 28 Dec 10 |
26.78500 -0.30 |
27.03 | 26.78 | 27.03 | 206 |
| 27 Dec 10 |
27.08000 +0.13 |
27.24 | 27.00 | 27.00 | 120 |
| 22 Dec 10 |
26.95000 +0.01 |
26.95 | 26.76 | 26.76 | 172 |
| 16 Dec 10 |
26.94500 -0.18 |
26.94 | 26.66 | 26.66 | 100 |
| 15 Dec 10 |
27.12000 -0.99 |
27.31 | 27.12 | 27.19 | 758 |
| 09 Dec 10 |
28.11000 +0.11 |
28.11 | 27.67 | 27.67 | 90 |
| 06 Dec 10 |
28.00500 -0.55 |
28.15 | 28.00 | 28.15 | 149 |
| 03 Dec 10 |
28.55500 +1.31 |
28.85 | 28.56 | 28.58 | 183 |
| 25 Nov 10 |
27.25000 -0.06 |
27.25 | 26.77 | 26.77 | 110 |
| 24 Nov 10 |
27.31000 +1.20 |
27.31 | 26.66 | 26.66 | 600 |
| 19 Nov 10 |
26.10500 +0.22 |
26.34 | 25.75 | 25.75 | 400 |
| 18 Nov 10 |
25.88500 +0.15 |
25.89 | 25.89 | 25.89 | 30 |
| 17 Nov 10 |
25.74000 -0.05 |
25.75 | 25.74 | 25.75 | 60 |
| 16 Nov 10 |
25.78500 -1.22 |
25.80 | 25.78 | 25.80 | 300 |
| 15 Nov 10 |
27.00000 +0.50 |
27.00 | 27.00 | 27.00 | 44 |
| 10 Nov 10 |
26.50000 +0.14 |
26.52 | 26.50 | 26.52 | 250 |
| 09 Nov 10 |
26.36500 -0.15 |
26.36 | 26.36 | 26.36 | 55 |
| 08 Nov 10 |
26.51500 +0.56 |
26.51 | 26.03 | 26.03 | 383 |
| 05 Nov 10 |
25.95000 +0.01 |
26.06 | 25.59 | 25.59 | 372 |
| 04 Nov 10 |
25.94000 -0.84 |
25.94 | 24.83 | 25.64 | 4,165 |
| 26 Oct 10 |
26.78500 +0.07 |
27.02 | 26.59 | 26.59 | 120 |
| 25 Oct 10 |
26.71500 +0.89 |
26.72 | 26.28 | 26.28 | 38 |
| 22 Oct 10 |
25.83000 -0.84 |
25.83 | 25.83 | 25.83 | 15 |
| 21 Oct 10 |
26.67000 +1.00 |
26.67 | 26.67 | 26.67 | 5 |
| 19 Oct 10 |
25.67000 +0.02 |
26.08 | 25.67 | 25.80 | 449 |
| 18 Oct 10 |
25.64500 +0.93 |
25.65 | 25.65 | 25.65 | 200 |
| 15 Oct 10 |
24.72000 -0.45 |
24.72 | 24.72 | 24.72 | 25 |
| 12 Oct 10 |
25.16500 -0.11 |
25.17 | 24.79 | 24.79 | 15 |
| 06 Oct 10 |
25.28000 -0.42 |
25.28 | 25.24 | 25.24 | 100 |
| 04 Oct 10 |
25.70000 -1.07 |
25.75 | 25.56 | 25.61 | 528 |
| 24 Sep 10 |
26.77000 +0.77 |
26.77 | 26.52 | 26.52 | 250 |
| 16 Sep 10 |
25.99500 -0.14 |
26.16 | 26.00 | 26.16 | 300 |
| 15 Sep 10 |
26.14000 -1.77 |
26.56 | 26.14 | 26.55 | 1,551 |
| 13 Sep 10 |
27.91000 +1.08 |
27.91 | 27.91 | 27.91 | 100 |
| 09 Sep 10 |
26.83000 +0.11 |
26.83 | 26.50 | 26.50 | 269 |
| 08 Sep 10 |
26.71500 +0.22 |
26.72 | 26.60 | 26.60 | 125 |
| 07 Sep 10 |
26.50000 +0.25 |
26.50 | 26.30 | 26.30 | 196 |
| 06 Sep 10 |
26.25000 +0.77 |
26.49 | 26.18 | 26.20 | 1,144 |
| 03 Sep 10 |
25.47500 +0.18 |
25.48 | 25.45 | 25.48 | 352 |
| 02 Sep 10 |
25.29000 -0.80 |
25.29 | 25.25 | 25.25 | 200 |
| 01 Sep 10 |
26.09000 +0.69 |
26.09 | 26.09 | 26.09 | 40 |
| 27 Aug 10 |
25.40000 -0.03 |
25.40 | 25.03 | 25.03 | 200 |
| 26 Aug 10 |
25.43500 +0.51 |
25.43 | 25.05 | 25.05 | 200 |
| 24 Aug 10 |
24.92000 -0.58 |
24.92 | 24.70 | 24.70 | 200 |
| 20 Aug 10 |
25.50000 +0.34 |
25.50 | 25.50 | 25.50 | 30 |
| 11 Aug 10 |
25.16000 +0.02 |
25.19 | 25.16 | 25.19 | 80 |
| 09 Aug 10 |
25.13500 +0.27 |
25.39 | 25.08 | 25.08 | 90 |
| 05 Aug 10 |
24.86000 +1.03 |
24.89 | 24.86 | 24.89 | 100 |
| 03 Aug 10 |
23.82500 -0.02 |
23.83 | 23.71 | 23.71 | 5 |
| 28 Jul 10 |
23.84500 -0.59 |
23.84 | 23.59 | 23.59 | 200 |
| 27 Jul 10 |
24.43500 +0.64 |
24.43 | 24.10 | 24.10 | 150 |
| 26 Jul 10 |
23.80000 -0.24 |
23.83 | 23.80 | 23.83 | 200 |
| 23 Jul 10 |
24.04000 +0.30 |
24.20 | 23.97 | 23.97 | 282 |
| 20 Jul 10 |
23.74500 +0.37 |
23.75 | 23.61 | 23.61 | 14 |
| 19 Jul 10 |
23.37500 +0.10 |
23.48 | 23.38 | 23.48 | 190 |
| 09 Jul 10 |
23.27000 +0.82 |
23.27 | 23.23 | 23.23 | 550 |
| 07 Jul 10 |
22.45000 -0.31 |
22.45 | 22.45 | 22.45 | 1 |
| 06 Jul 10 |
22.76500 +0.34 |
22.76 | 22.41 | 22.41 | 58 |
| 05 Jul 10 |
22.42500 +0.02 |
22.54 | 22.42 | 22.54 | 130 |
| 02 Jul 10 |
22.40500 +0.67 |
22.42 | 22.25 | 22.25 | 95 |
| 01 Jul 10 |
21.73500 -1.49 |
23.04 | 21.74 | 23.04 | 751 |
| 30 Jun 10 |
23.22500 -1.02 |
23.60 | 23.23 | 23.42 | 190 |
| 28 Jun 10 |
24.25000 +0.18 |
24.41 | 23.63 | 23.63 | 1,900 |
| 25 Jun 10 |
24.07000 -0.52 |
24.07 | 24.07 | 24.07 | 500 |
| 24 Jun 10 |
24.59000 -0.71 |
24.59 | 24.43 | 24.43 | 20 |
| 23 Jun 10 |
25.30000 -0.15 |
25.80 | 24.91 | 24.91 | 4,170 |
| 22 Jun 10 |
25.45000 -0.15 |
25.45 | 25.40 | 25.40 | 100 |
| 21 Jun 10 |
25.60000 +0.25 |
25.60 | 25.46 | 25.46 | 78 |
| 16 Jun 10 |
25.35000 -0.45 |
25.35 | 25.35 | 25.35 | 51 |
| 15 Jun 10 |
25.80000 +0.41 |
25.80 | 25.80 | 25.80 | 49 |
| 14 Jun 10 |
25.39000 -0.09 |
25.39 | 25.19 | 25.19 | 102 |
| 11 Jun 10 |
25.47500 +0.09 |
25.48 | 25.24 | 25.24 | 232 |
| 08 Jun 10 |
25.38500 +0.01 |
25.60 | 25.39 | 25.60 | 435 |
| 07 Jun 10 |
25.37000 +1.52 |
25.37 | 25.20 | 25.20 | 75 |
| 31 May 10 |
23.85000 +0.23 |
23.85 | 23.85 | 23.85 | 100 |
| 28 May 10 |
23.62000 -0.14 |
23.62 | 23.62 | 23.62 | 70 |
| 27 May 10 |
23.76500 +0.26 |
23.76 | 23.71 | 23.71 | 70 |
| 26 May 10 |
23.50000 +0.13 |
23.50 | 23.39 | 23.39 | 170 |
| 25 May 10 |
23.37000 -1.13 |
23.47 | 22.78 | 22.78 | 324 |
| 21 May 10 |
24.50000 +0.59 |
24.50 | 24.50 | 24.50 | 100 |
| 20 May 10 |
23.90500 -0.15 |
24.05 | 23.85 | 24.00 | 550 |
| 18 May 10 |
24.05500 -0.14 |
24.06 | 23.53 | 23.53 | 200 |
| 13 May 10 |
24.19500 +0.43 |
24.19 | 23.91 | 23.91 | 93 |
| 12 May 10 |
23.76500 +0.61 |
23.76 | 23.39 | 23.39 | 496 |
| 11 May 10 |
23.15000 -0.57 |
23.18 | 23.15 | 23.17 | 480 |
| 10 May 10 |
23.72000 +0.44 |
23.72 | 23.72 | 23.72 | 80 |
| 07 May 10 |
23.28000 -0.30 |
23.28 | 23.28 | 23.28 | 170 |
| 06 May 10 |
23.58000 +0.51 |
23.58 | 23.33 | 23.33 | 300 |
| 05 May 10 |
23.07000 -0.19 |
23.07 | 23.07 | 23.07 | 87 |
| 03 May 10 |
23.26000 +0.07 |
23.31 | 22.85 | 22.85 | 505 |
| 29 Apr 10 |
23.19000 +0.66 |
23.19 | 22.98 | 22.98 | 100 |
| 28 Apr 10 |
22.53500 -0.29 |
22.53 | 22.50 | 22.50 | 225 |
| 26 Apr 10 |
22.82500 -0.32 |
23.07 | 22.83 | 23.07 | 100 |
| 23 Apr 10 |
23.14500 +0.26 |
23.15 | 22.86 | 22.86 | 409 |
| 22 Apr 10 |
22.89000 -0.40 |
22.89 | 22.89 | 22.89 | 70 |
| 21 Apr 10 |
23.29000 -1.05 |
23.29 | 23.29 | 23.29 | 500 |
| 20 Apr 10 |
24.34000 +1.55 |
24.34 | 24.34 | 24.34 | 100 |
| 16 Apr 10 |
22.79000 -0.36 |
22.79 | 22.79 | 22.79 | 300 |
| 15 Apr 10 |
23.15000 +0.18 |
23.15 | 23.15 | 23.15 | 1,230 |
| 14 Apr 10 |
22.97000 -0.64 |
23.55 | 22.97 | 23.55 | 3,516 |
| 12 Apr 10 |
23.60500 -0.14 |
23.60 | 23.59 | 23.59 | 100 |
| 09 Apr 10 |
23.74000 -0.51 |
24.27 | 23.74 | 24.27 | 231 |
| 08 Apr 10 |
24.25500 -0.52 |
24.80 | 24.25 | 24.53 | 4,301 |
| 07 Apr 10 |
24.77500 +0.05 |
25.00 | 24.77 | 24.80 | 185 |
| 06 Apr 10 |
24.73000 +0.17 |
24.73 | 24.48 | 24.48 | 40 |
| 01 Apr 10 |
24.55500 -1.22 |
24.56 | 24.08 | 24.08 | 210 |
| 31 Mar 10 |
25.77000 +1.15 |
25.77 | 25.77 | 25.77 | 40 |
| 30 Mar 10 |
24.62000 +0.25 |
24.62 | 24.62 | 24.62 | 1,906 |
| 29 Mar 10 |
24.37000 -0.39 |
24.53 | 24.15 | 24.15 | 400 |
| 25 Mar 10 |
24.76500 -1.11 |
24.80 | 24.36 | 24.36 | 28 |
| 24 Mar 10 |
25.87000 +0.99 |
25.87 | 25.87 | 25.87 | 48 |
| 23 Mar 10 |
24.88000 -0.27 |
24.88 | 24.42 | 24.42 | 100 |
| 22 Mar 10 |
25.14500 -0.31 |
25.64 | 25.15 | 25.55 | 1,270 |
| 19 Mar 10 |
25.45000 +1.27 |
25.45 | 24.44 | 24.44 | 300 |
| 18 Mar 10 |
24.18000 +0.72 |
24.18 | 23.68 | 23.68 | 70 |
| 15 Mar 10 |
23.46000 -0.92 |
24.09 | 23.46 | 24.09 | 429 |
| 11 Mar 10 |
24.37500 -0.14 |
24.38 | 24.08 | 24.08 | 90 |
| 10 Mar 10 |
24.51000 +0.02 |
24.51 | 24.12 | 24.12 | 400 |
| 08 Mar 10 |
24.48500 -0.41 |
24.49 | 24.45 | 24.45 | 250 |
| 03 Mar 10 |
24.90000 +0.41 |
25.08 | 24.69 | 24.69 | 251 |
| 25 Feb 10 |
24.49000 +0.19 |
24.57 | 24.49 | 24.57 | 130 |
| 23 Feb 10 |
24.30000 +0.55 |
24.30 | 24.06 | 24.06 | 750 |
| 18 Feb 10 |
23.74500 +0.50 |
23.75 | 23.72 | 23.72 | 75 |
| 17 Feb 10 |
23.24500 -0.08 |
23.25 | 22.82 | 22.82 | 43 |
| 16 Feb 10 |
23.33000 -0.67 |
23.47 | 23.33 | 23.47 | 9 |
| 12 Feb 10 |
23.99500 +0.24 |
24.51 | 24.00 | 24.05 | 895 |
| 10 Feb 10 |
23.76000 +0.27 |
23.76 | 23.72 | 23.72 | 410 |
| 09 Feb 10 |
23.49000 +1.49 |
23.57 | 23.49 | 23.57 | 9 |
| 08 Feb 10 |
22.00000 -1.57 |
22.00 | 22.00 | 22.00 | 59 |
| 05 Feb 10 |
23.57000 +0.25 |
23.57 | 23.33 | 23.52 | 470 |
| 01 Feb 10 |
23.32000 -0.72 |
24.06 | 23.32 | 24.03 | 124 |
| 28 Jan 10 |
24.03500 +0.47 |
24.03 | 23.59 | 23.59 | 380 |
| 27 Jan 10 |
23.57000 +0.48 |
23.57 | 22.85 | 22.85 | 263 |
| 26 Jan 10 |
23.09000 -0.31 |
23.25 | 23.09 | 23.25 | 234 |
| 25 Jan 10 |
23.39500 -0.59 |
23.54 | 23.40 | 23.40 | 172 |
| 22 Jan 10 |
23.99000 +0.09 |
23.99 | 23.25 | 23.25 | 8 |
| 21 Jan 10 |
23.90000 -0.57 |
23.90 | 23.90 | 23.90 | 20 |
| 20 Jan 10 |
24.47000 +0.72 |
24.91 | 24.44 | 24.44 | 125 |
| 19 Jan 10 |
23.75500 +0.25 |
23.75 | 23.72 | 23.72 | 605 |
| 18 Jan 10 |
23.50000 +0.16 |
23.72 | 23.50 | 23.65 | 690 |
| 15 Jan 10 |
23.34000 +0.61 |
23.34 | 22.86 | 22.86 | 395 |
| 14 Jan 10 |
22.72500 +0.73 |
22.73 | 22.24 | 22.24 | 170 |
| 13 Jan 10 |
21.99500 +0.10 |
22.00 | 21.90 | 21.90 | 350 |
| 12 Jan 10 |
21.90000 -0.92 |
22.45 | 21.90 | 22.45 | 150 |
| 11 Jan 10 |
22.81500 +0.16 |
22.82 | 22.43 | 22.43 | 50 |
| 08 Jan 10 |
22.66000 +0.42 |
22.66 | 22.66 | 22.66 | 60 |
| 07 Jan 10 |
22.24000 +0.12 |
22.24 | 21.85 | 21.85 | 315 |
| 06 Jan 10 |
22.12000 -0.57 |
22.12 | 21.69 | 21.72 | 150 |
| 05 Jan 10 |
22.69500 +0.90 |
22.69 | 22.69 | 22.69 | 50 |
| 04 Jan 10 |
21.80000 +0.03 |
21.80 | 21.80 | 21.80 | 450 |
| 29 Dec 09 |
21.77000 +0.01 |
21.77 | 21.61 | 21.61 | 100 |
| 28 Dec 09 |
21.76000 +0.00 |
22.00 | 21.76 | 22.00 | 351 |