FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Eli Lilly and Co
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
1,155.00000 +43.40 |
1,165.40 | 1,110.40 | 1,111.20 | 1,800 |
| 19 Oct 26 |
1,111.59998 -11.80 |
1,122.60 | 1,106.60 | 1,118.20 | 1,380 |
| 16 Oct 26 |
1,123.40002 -10.00 |
1,131.20 | 1,114.20 | 1,117.80 | 1,336 |
| 15 Oct 26 |
1,133.40002 +45.20 |
1,137.80 | 1,086.80 | 1,089.80 | 2,585 |
| 14 Oct 26 |
1,088.19995 +40.60 |
1,091.60 | 1,041.80 | 1,044.60 | 1,516 |
| 13 Oct 26 |
1,047.59998 -8.40 |
1,070.00 | 1,047.40 | 1,069.80 | 894 |
| 12 Oct 26 |
1,056.00000 +11.20 |
1,067.40 | 1,050.00 | 1,054.00 | 3,661 |
| 09 Oct 26 |
1,044.80005 +24.80 |
1,048.00 | 1,030.40 | 1,038.20 | 1,439 |
| 08 Oct 26 |
1,020.00000 -55.80 |
1,068.40 | 1,010.80 | 1,065.60 | 1,087 |
| 07 Oct 26 |
1,075.80005 +43.60 |
1,075.80 | 1,033.20 | 1,034.20 | 1,232 |
| 06 Oct 26 |
1,032.19995 +5.40 |
1,039.80 | 1,015.00 | 1,021.80 | 1,019 |
| 05 Oct 26 |
1,026.80005 +9.40 |
1,038.80 | 1,018.00 | 1,022.20 | 710 |
| 02 Oct 26 |
1,017.40002 -5.80 |
1,030.00 | 1,015.00 | 1,023.20 | 898 |
| 01 Oct 26 |
1,023.20001 -24.00 |
1,029.80 | 1,012.00 | 1,025.60 | 1,803 |
| 30 Sep 26 |
1,047.19995 +10.20 |
1,066.20 | 1,037.80 | 1,044.60 | 1,412 |
| 29 Sep 26 |
1,037.00000 -6.00 |
1,050.00 | 1,031.40 | 1,047.60 | 1,506 |
| 28 Sep 26 |
1,043.00000 +21.40 |
1,048.60 | 1,033.80 | 1,044.20 | 1,127 |
| 25 Sep 26 |
1,021.59998 -23.40 |
1,046.00 | 1,019.00 | 1,041.20 | 1,409 |
| 24 Sep 26 |
1,045.00000 +28.40 |
1,051.40 | 1,008.60 | 1,011.80 | 1,399 |
| 23 Sep 26 |
1,016.59998 -12.80 |
1,040.00 | 1,014.80 | 1,025.80 | 931 |
| 22 Sep 26 |
1,029.40002 +13.40 |
1,031.40 | 995.40 | 1,016.40 | 1,964 |
| 21 Sep 26 |
1,016.00000 +14.80 |
1,017.60 | 992.90 | 1,007.80 | 842 |
| 18 Sep 26 |
1,001.20001 +3.00 |
1,008.00 | 998.00 | 1,004.40 | 764 |
| 17 Sep 26 |
998.20001 +5.60 |
1,009.00 | 992.70 | 994.00 | 888 |
| 16 Sep 26 |
992.59998 +0.10 |
997.70 | 985.00 | 986.00 | 515 |
| 15 Sep 26 |
992.50000 +0.00 |
1,006.20 | 989.00 | 995.70 | 1,448 |
| 14 Sep 26 |
992.50000 +27.40 |
997.00 | 969.50 | 969.50 | 1,672 |
| 11 Sep 26 |
965.09998 -5.60 |
975.70 | 963.10 | 972.80 | 794 |
| 10 Sep 26 |
970.70001 +0.30 |
981.60 | 968.00 | 970.00 | 834 |
| 09 Sep 26 |
970.40002 +7.90 |
976.70 | 965.20 | 968.00 | 1,439 |
| 08 Sep 26 |
962.50000 -25.60 |
986.30 | 960.00 | 984.80 | 840 |
| 07 Sep 26 |
988.09998 +3.80 |
990.30 | 983.00 | 988.50 | 1,096 |
| 04 Sep 26 |
984.29999 -8.70 |
997.70 | 982.90 | 997.30 | 923 |
| 03 Sep 26 |
993.00000 -19.40 |
1,008.80 | 980.00 | 1,003.00 | 1,405 |
| 02 Sep 26 |
1,012.40002 -3.00 |
1,022.20 | 1,002.20 | 1,007.60 | 876 |
| 01 Sep 26 |
1,015.40002 +18.30 |
1,023.00 | 998.00 | 998.80 | 860 |
| 31 Aug 26 |
997.09998 -14.50 |
1,013.20 | 990.00 | 1,010.80 | 1,405 |
| 28 Aug 26 |
1,011.59998 +0.60 |
1,019.60 | 1,000.80 | 1,012.20 | 1,050 |
| 27 Aug 26 |
1,011.00000 -21.80 |
1,023.60 | 1,009.60 | 1,021.40 | 1,754 |
| 26 Aug 26 |
1,032.80005 -47.60 |
1,060.60 | 1,015.00 | 1,058.00 | 567 |
| 25 Aug 26 |
1,080.40002 +17.00 |
1,083.40 | 1,065.40 | 1,072.40 | 529 |
| 24 Aug 26 |
1,063.40002 -22.40 |
1,079.40 | 1,056.00 | 1,077.20 | 261 |
| 21 Aug 26 |
1,085.80005 -3.80 |
1,088.00 | 1,050.00 | 1,066.20 | 769 |
| 20 Aug 26 |
1,089.59998 +4.80 |
1,096.40 | 1,077.60 | 1,095.20 | 705 |
| 19 Aug 26 |
1,084.80005 +31.20 |
1,107.00 | 1,050.40 | 1,055.60 | 1,392 |
| 18 Aug 26 |
1,053.59998 +19.20 |
1,053.60 | 1,021.60 | 1,023.20 | 877 |
| 17 Aug 26 |
1,034.40002 +10.60 |
1,034.40 | 1,008.80 | 1,017.60 | 867 |
| 14 Aug 26 |
1,023.79999 -39.20 |
1,047.60 | 1,013.20 | 1,047.60 | 703 |
| 13 Aug 26 |
1,063.00000 +2.60 |
1,075.00 | 1,056.00 | 1,061.00 | 396 |
| 12 Aug 26 |
1,060.40002 +1.20 |
1,060.40 | 1,034.00 | 1,052.60 | 897 |
| 11 Aug 26 |
1,059.19995 +7.20 |
1,070.00 | 1,050.60 | 1,065.20 | 452 |
| 10 Aug 26 |
1,052.00000 +34.20 |
1,053.60 | 1,016.00 | 1,028.00 | 1,581 |
| 07 Aug 26 |
1,017.79999 -8.40 |
1,039.20 | 1,006.40 | 1,034.00 | 860 |
| 06 Aug 26 |
1,026.19995 +32.60 |
1,066.80 | 1,016.40 | 1,017.20 | 1,216 |
| 05 Aug 26 |
993.59998 +13.90 |
1,052.20 | 975.00 | 977.50 | 4,211 |
| 04 Aug 26 |
979.70001 +10.60 |
981.40 | 965.00 | 975.60 | 1,374 |
| 03 Aug 26 |
969.09998 -24.90 |
1,014.00 | 965.90 | 1,001.00 | 1,140 |
| 31 Jul 26 |
994.00000 -12.00 |
1,010.40 | 980.30 | 1,003.00 | 1,124 |
| 30 Jul 26 |
1,006.00000 -69.80 |
1,056.60 | 1,005.80 | 1,055.80 | 932 |
| 29 Jul 26 |
1,075.80005 +7.40 |
1,075.80 | 1,063.00 | 1,072.40 | 545 |
| 28 Jul 26 |
1,068.40002 +15.00 |
1,081.20 | 1,054.40 | 1,054.40 | 1,522 |
| 27 Jul 26 |
1,053.40002 +0.60 |
1,061.80 | 1,039.40 | 1,051.20 | 480 |
| 24 Jul 26 |
1,052.80005 +9.20 |
1,060.20 | 1,034.40 | 1,043.40 | 900 |
| 23 Jul 26 |
1,043.59998 +20.80 |
1,044.80 | 1,004.80 | 1,018.60 | 706 |
| 22 Jul 26 |
1,022.79999 +3.20 |
1,032.60 | 1,013.60 | 1,027.80 | 691 |
| 21 Jul 26 |
1,019.59998 -4.40 |
1,021.40 | 995.00 | 1,007.00 | 794 |
| 20 Jul 26 |
1,024.00000 -12.60 |
1,035.80 | 1,024.00 | 1,033.40 | 401 |
| 17 Jul 26 |
1,036.59998 +2.20 |
1,037.00 | 1,008.80 | 1,021.40 | 891 |
| 16 Jul 26 |
1,034.40002 +34.40 |
1,038.40 | 999.90 | 1,008.20 | 539 |
| 15 Jul 26 |
1,000.00000 -8.40 |
1,011.80 | 993.00 | 1,010.20 | 993 |
| 14 Jul 26 |
1,008.40002 -35.00 |
1,037.00 | 997.30 | 1,037.00 | 970 |
| 13 Jul 26 |
1,043.40002 +5.60 |
1,045.00 | 1,023.60 | 1,044.40 | 1,030 |
| 10 Jul 26 |
1,037.80005 -22.60 |
1,073.00 | 1,036.80 | 1,064.00 | 947 |
| 09 Jul 26 |
1,060.40002 -18.60 |
1,072.60 | 1,055.80 | 1,064.60 | 420 |
| 08 Jul 26 |
1,079.00000 -2.20 |
1,085.60 | 1,059.80 | 1,081.00 | 1,421 |
| 07 Jul 26 |
1,081.19995 +26.80 |
1,090.80 | 1,053.80 | 1,055.00 | 595 |
| 06 Jul 26 |
1,054.40002 -3.60 |
1,066.60 | 1,038.20 | 1,062.80 | 1,665 |
| 03 Jul 26 |
1,058.00000 -3.60 |
1,066.60 | 1,050.60 | 1,066.60 | 447 |
| 02 Jul 26 |
1,061.59998 +15.20 |
1,076.60 | 1,036.00 | 1,046.40 | 1,351 |
| 01 Jul 26 |
1,046.40002 -14.20 |
1,071.40 | 1,036.80 | 1,051.80 | 1,276 |
| 30 Jun 26 |
1,060.59998 +5.60 |
1,085.00 | 1,044.40 | 1,077.40 | 1,349 |
| 29 Jun 26 |
1,055.00000 +6.60 |
1,085.00 | 1,055.00 | 1,074.60 | 2,445 |
| 26 Jun 26 |
1,048.40002 +49.10 |
1,050.40 | 981.90 | 991.60 | 2,445 |
| 25 Jun 26 |
999.29999 +19.20 |
1,004.60 | 981.70 | 983.00 | 1,933 |
| 24 Jun 26 |
980.09998 +14.70 |
1,000.00 | 974.00 | 976.30 | 1,336 |
| 23 Jun 26 |
965.40002 +7.30 |
982.00 | 961.40 | 962.40 | 2,069 |
| 22 Jun 26 |
958.09998 -1.80 |
976.50 | 957.50 | 960.00 | 834 |
| 19 Jun 26 |
959.90002 +7.30 |
968.30 | 957.70 | 959.00 | 978 |
| 18 Jun 26 |
952.59998 -12.20 |
979.60 | 948.90 | 967.20 | 997 |
| 17 Jun 26 |
964.79999 -5.70 |
969.50 | 954.90 | 967.40 | 569 |
| 16 Jun 26 |
970.50000 -5.90 |
986.20 | 966.80 | 975.60 | 804 |
| 15 Jun 26 |
976.40002 -16.50 |
983.70 | 960.00 | 973.80 | 1,158 |
| 12 Jun 26 |
992.90002 -15.90 |
1,010.00 | 992.90 | 1,002.40 | 1,366 |
| 11 Jun 26 |
1,008.79999 +7.20 |
1,015.40 | 976.70 | 986.90 | 818 |
| 10 Jun 26 |
1,001.59998 +0.40 |
1,008.40 | 984.70 | 989.90 | 1,660 |
| 09 Jun 26 |
1,001.20001 -6.20 |
1,013.20 | 995.00 | 1,004.00 | 1,690 |
| 08 Jun 26 |
1,007.40002 -0.60 |
1,034.00 | 994.00 | 1,034.00 | 2,905 |
| 05 Jun 26 |
1,008.00000 +29.40 |
1,008.00 | 967.00 | 969.90 | 1,892 |
| 04 Jun 26 |
978.59998 +43.30 |
980.00 | 933.10 | 933.40 | 1,115 |
| 03 Jun 26 |
935.29999 +17.30 |
937.40 | 910.80 | 918.00 | 553 |
| 02 Jun 26 |
918.00000 -4.80 |
928.90 | 906.00 | 927.00 | 1,191 |
| 01 Jun 26 |
922.79999 -14.00 |
947.60 | 922.80 | 939.20 | 1,474 |
| 29 May 26 |
936.79999 -31.60 |
970.00 | 936.80 | 969.40 | 1,071 |
| 28 May 26 |
968.40002 +34.10 |
986.00 | 929.90 | 930.80 | 3,797 |
| 27 May 26 |
934.29999 +7.40 |
938.00 | 915.50 | 917.40 | 1,283 |
| 26 May 26 |
926.90002 +4.80 |
931.60 | 914.30 | 921.70 | 1,239 |
| 25 May 26 |
922.09998 +8.40 |
926.10 | 914.00 | 923.80 | 1,388 |
| 22 May 26 |
913.70001 +19.80 |
921.00 | 898.30 | 901.60 | 1,516 |
| 21 May 26 |
893.90002 +25.20 |
904.70 | 868.10 | 877.40 | 3,335 |
| 20 May 26 |
868.70001 -3.50 |
893.90 | 868.70 | 879.20 | 1,525 |
| 19 May 26 |
872.20001 +31.10 |
880.00 | 847.50 | 849.00 | 1,146 |
| 18 May 26 |
841.09998 -25.50 |
861.40 | 841.10 | 858.80 | 695 |
| 15 May 26 |
866.59998 +8.60 |
871.10 | 857.00 | 862.40 | 836 |
| 14 May 26 |
858.00000 +1.70 |
875.90 | 857.40 | 869.70 | 774 |
| 13 May 26 |
856.29999 +10.80 |
860.50 | 840.00 | 843.80 | 1,235 |
| 12 May 26 |
845.50000 +9.40 |
849.90 | 819.00 | 822.10 | 1,203 |
| 11 May 26 |
836.09998 +26.40 |
843.30 | 803.60 | 803.60 | 451 |
| 08 May 26 |
809.70001 -16.70 |
833.50 | 809.70 | 828.30 | 844 |
| 07 May 26 |
826.40002 -16.50 |
841.50 | 826.40 | 841.50 | 729 |
| 06 May 26 |
842.90002 +6.40 |
847.50 | 837.40 | 840.20 | 1,422 |
| 05 May 26 |
836.50000 +14.20 |
841.20 | 825.00 | 827.10 | 921 |
| 04 May 26 |
822.29999 +34.60 |
827.00 | 797.10 | 822.80 | 3,412 |
| 30 Apr 26 |
787.70001 +55.20 |
792.90 | 728.40 | 730.20 | 8,255 |
| 29 Apr 26 |
732.50000 -12.00 |
747.50 | 728.50 | 747.00 | 1,093 |
| 28 Apr 26 |
744.50000 -6.30 |
750.70 | 743.10 | 743.20 | 1,231 |
| 27 Apr 26 |
750.79999 -2.80 |
756.70 | 743.10 | 756.00 | 1,368 |
| 24 Apr 26 |
753.59998 -31.50 |
786.00 | 746.80 | 785.90 | 3,861 |
| 23 Apr 26 |
785.09998 +2.40 |
793.70 | 783.60 | 783.60 | 589 |
| 22 Apr 26 |
782.70001 +21.30 |
785.20 | 771.60 | 773.50 | 571 |
| 21 Apr 26 |
761.40002 -27.10 |
785.70 | 750.00 | 784.20 | 1,737 |
| 20 Apr 26 |
788.50000 +5.00 |
790.00 | 777.50 | 784.30 | 668 |
| 17 Apr 26 |
783.50000 +10.10 |
796.00 | 768.00 | 770.90 | 4,141 |
| 16 Apr 26 |
773.40002 +1.20 |
780.60 | 769.60 | 771.80 | 1,410 |
| 15 Apr 26 |
772.20001 -20.70 |
788.10 | 769.50 | 787.60 | 744 |
| 14 Apr 26 |
792.90002 -3.10 |
794.10 | 780.00 | 789.40 | 881 |
| 13 Apr 26 |
796.00000 -3.60 |
806.20 | 795.90 | 797.70 | 730 |
| 10 Apr 26 |
799.59998 -17.90 |
821.00 | 799.30 | 817.30 | 1,114 |
| 09 Apr 26 |
817.50000 -1.30 |
818.80 | 804.70 | 816.20 | 1,310 |
| 08 Apr 26 |
818.79999 +22.50 |
818.80 | 800.00 | 810.20 | 628 |
| 07 Apr 26 |
796.29999 -17.40 |
805.80 | 780.00 | 801.90 | 1,313 |
| 02 Apr 26 |
813.70001 -9.80 |
827.40 | 813.60 | 825.40 | 427 |
| 01 Apr 26 |
823.50000 +32.40 |
823.50 | 791.00 | 798.20 | 1,329 |
| 31 Mar 26 |
791.09998 +17.50 |
797.30 | 773.70 | 779.00 | 1,037 |
| 30 Mar 26 |
773.59998 +2.60 |
780.20 | 767.30 | 768.00 | 388 |
| 27 Mar 26 |
771.00000 -11.60 |
783.20 | 769.50 | 779.60 | 467 |
| 26 Mar 26 |
782.59998 -12.60 |
794.40 | 780.00 | 792.60 | 255 |
| 25 Mar 26 |
795.20001 +15.70 |
795.20 | 780.60 | 783.70 | 2,555 |
| 24 Mar 26 |
779.50000 -13.90 |
786.00 | 774.10 | 786.00 | 1,157 |
| 23 Mar 26 |
793.40002 -2.70 |
798.60 | 775.10 | 775.10 | 1,926 |
| 20 Mar 26 |
796.09998 -3.50 |
800.00 | 789.70 | 793.30 | 1,285 |
| 19 Mar 26 |
799.59998 -1.30 |
805.00 | 790.80 | 794.00 | 3,744 |
| 18 Mar 26 |
800.90002 -10.80 |
810.00 | 787.60 | 808.50 | 1,674 |
| 17 Mar 26 |
811.70001 -44.70 |
854.10 | 810.00 | 854.10 | 1,766 |
| 16 Mar 26 |
856.40002 -8.30 |
869.20 | 849.40 | 869.20 | 2,288 |
| 13 Mar 26 |
864.70001 +16.60 |
873.80 | 850.50 | 850.50 | 1,232 |
| 12 Mar 26 |
848.09998 -14.20 |
863.30 | 846.10 | 860.30 | 472 |
| 11 Mar 26 |
862.29999 -1.60 |
866.90 | 856.70 | 866.80 | 329 |
| 10 Mar 26 |
863.90002 -0.20 |
870.60 | 855.90 | 864.80 | 724 |
| 09 Mar 26 |
864.09998 +21.50 |
866.10 | 844.10 | 846.50 | 891 |
| 06 Mar 26 |
842.59998 +5.30 |
848.30 | 836.80 | 846.00 | 822 |
| 05 Mar 26 |
837.29999 -25.60 |
866.00 | 837.00 | 863.50 | 1,408 |
| 04 Mar 26 |
862.90002 -0.20 |
872.00 | 857.80 | 866.20 | 1,067 |
| 03 Mar 26 |
863.09998 -21.00 |
880.00 | 860.00 | 871.90 | 1,041 |
| 02 Mar 26 |
884.09998 +9.70 |
901.00 | 879.20 | 886.50 | 1,150 |
| 27 Feb 26 |
874.40002 +14.00 |
875.00 | 860.50 | 867.30 | 643 |
| 26 Feb 26 |
860.40002 -19.90 |
876.40 | 856.00 | 873.00 | 710 |
| 25 Feb 26 |
880.29999 -15.10 |
891.00 | 878.00 | 885.30 | 756 |
| 24 Feb 26 |
895.40002 +0.80 |
897.60 | 865.60 | 897.10 | 1,405 |
| 23 Feb 26 |
894.59998 +32.60 |
894.60 | 851.80 | 851.80 | 3,154 |
| 20 Feb 26 |
862.00000 -1.50 |
873.50 | 849.40 | 870.30 | 1,127 |
| 19 Feb 26 |
863.50000 +1.90 |
868.20 | 859.50 | 865.50 | 421 |
| 18 Feb 26 |
861.59998 -25.00 |
881.00 | 859.50 | 879.20 | 664 |
| 17 Feb 26 |
886.59998 -1.90 |
901.90 | 879.70 | 882.40 | 926 |
| 16 Feb 26 |
888.50000 +5.80 |
890.30 | 877.60 | 883.50 | 543 |
| 13 Feb 26 |
882.70001 +9.60 |
895.50 | 873.30 | 875.00 | 849 |
| 12 Feb 26 |
873.09998 +9.50 |
875.50 | 852.50 | 861.40 | 488 |
| 11 Feb 26 |
863.59998 -5.90 |
867.50 | 860.00 | 863.90 | 651 |
| 10 Feb 26 |
869.50000 -21.60 |
885.70 | 867.70 | 884.90 | 2,391 |
| 09 Feb 26 |
891.09998 +2.00 |
925.00 | 888.90 | 909.50 | 3,151 |
| 06 Feb 26 |
889.09998 +10.30 |
906.10 | 870.10 | 873.00 | 5,578 |
| 05 Feb 26 |
878.79999 -53.90 |
942.30 | 865.00 | 936.90 | 4,461 |
| 04 Feb 26 |
932.70001 +58.50 |
940.80 | 843.10 | 853.90 | 11,374 |
| 03 Feb 26 |
874.20001 -18.00 |
888.10 | 873.30 | 885.50 | 1,885 |
| 02 Feb 26 |
892.20001 +18.70 |
892.90 | 871.70 | 873.50 | 1,153 |
| 30 Jan 26 |
873.50000 +11.90 |
873.50 | 853.50 | 853.50 | 1,178 |
| 29 Jan 26 |
861.59998 +9.60 |
869.10 | 852.70 | 854.80 | 1,237 |
| 28 Jan 26 |
852.00000 -35.20 |
865.20 | 846.80 | 864.60 | 1,526 |
| 27 Jan 26 |
887.20001 -8.80 |
897.00 | 882.10 | 895.20 | 1,264 |
| 26 Jan 26 |
896.00000 -21.00 |
901.20 | 880.60 | 900.10 | 1,539 |
| 23 Jan 26 |
917.00000 -4.50 |
932.20 | 907.50 | 925.60 | 1,338 |
| 22 Jan 26 |
921.50000 +9.00 |
934.30 | 919.40 | 925.90 | 1,338 |
| 21 Jan 26 |
912.50000 +23.90 |
915.00 | 883.90 | 885.80 | 2,146 |
| 20 Jan 26 |
888.59998 -5.70 |
890.00 | 867.80 | 879.60 | 1,085 |
| 19 Jan 26 |
894.29999 -6.80 |
894.30 | 880.40 | 880.40 | 1,070 |
| 16 Jan 26 |
901.09998 +23.00 |
901.80 | 878.00 | 893.60 | 5,019 |
| 15 Jan 26 |
878.09998 -40.40 |
922.10 | 875.00 | 921.70 | 2,303 |
| 14 Jan 26 |
918.50000 -13.80 |
930.10 | 913.90 | 924.70 | 1,838 |
| 13 Jan 26 |
932.29999 +14.30 |
933.30 | 918.00 | 929.20 | 1,453 |
| 12 Jan 26 |
918.00000 -9.40 |
923.80 | 910.00 | 914.10 | 1,376 |
| 09 Jan 26 |
927.40002 -18.50 |
949.20 | 926.40 | 936.70 | 1,249 |
| 08 Jan 26 |
945.90002 +4.80 |
971.10 | 940.70 | 951.70 | 955 |
| 07 Jan 26 |
941.09998 +38.30 |
955.40 | 909.30 | 910.20 | 2,014 |
| 06 Jan 26 |
902.79999 +13.10 |
914.80 | 886.40 | 886.60 | 1,345 |
| 05 Jan 26 |
889.70001 -17.30 |
929.00 | 884.50 | 916.20 | 2,149 |
| 02 Jan 26 |
907.00000 -9.60 |
922.00 | 899.90 | 922.00 | 1,093 |
| 30 Dec 25 |
916.59998 -4.50 |
919.40 | 914.50 | 914.50 | 732 |
| 29 Dec 25 |
921.09998 +8.70 |
922.20 | 912.30 | 915.20 | 1,666 |
| 23 Dec 25 |
912.40002 +6.20 |
921.80 | 899.10 | 905.10 | 1,974 |
| 22 Dec 25 |
906.20001 -2.60 |
920.00 | 904.80 | 914.50 | 1,198 |
| 19 Dec 25 |
908.79999 +4.10 |
912.10 | 901.00 | 901.80 | 1,353 |
| 18 Dec 25 |
904.70001 +10.90 |
916.00 | 884.00 | 884.90 | 1,419 |
| 17 Dec 25 |
893.79999 +2.30 |
903.10 | 893.80 | 900.30 | 737 |
| 16 Dec 25 |
891.50000 -5.40 |
914.30 | 886.50 | 906.10 | 1,036 |
| 15 Dec 25 |
896.90002 +30.50 |
902.30 | 878.60 | 885.50 | 1,692 |
| 12 Dec 25 |
866.40002 -6.30 |
876.10 | 857.60 | 865.50 | 1,615 |
| 11 Dec 25 |
872.70001 +22.70 |
880.90 | 842.30 | 849.30 | 2,933 |
| 10 Dec 25 |
850.00000 -6.20 |
851.40 | 840.80 | 845.20 | 980 |
| 09 Dec 25 |
856.20001 +1.60 |
868.40 | 851.40 | 855.00 | 672 |
| 08 Dec 25 |
854.59998 -15.90 |
872.50 | 851.60 | 871.10 | 3,614 |
| 05 Dec 25 |
870.50000 +3.10 |
880.60 | 868.20 | 868.20 | 1,049 |
| 04 Dec 25 |
867.40002 -25.20 |
887.90 | 866.80 | 879.90 | 2,770 |
| 03 Dec 25 |
892.59998 -24.10 |
898.80 | 877.60 | 895.00 | 2,682 |
| 02 Dec 25 |
916.70001 -1.70 |
918.20 | 904.70 | 906.40 | 2,755 |
| 01 Dec 25 |
918.40002 -8.20 |
930.80 | 912.60 | 920.70 | 4,447 |
| 28 Nov 25 |
926.59998 -20.70 |
956.90 | 924.50 | 949.90 | 1,910 |
| 27 Nov 25 |
947.29999 -3.80 |
950.90 | 943.60 | 950.90 | 1,421 |
| 26 Nov 25 |
951.09998 +6.30 |
966.20 | 949.40 | 966.20 | 2,361 |
| 25 Nov 25 |
944.79999 +16.80 |
946.50 | 923.40 | 929.00 | 1,899 |
| 24 Nov 25 |
928.00000 +13.80 |
930.00 | 879.50 | 925.00 | 8,501 |
| 21 Nov 25 |
914.20001 +2.20 |
920.90 | 900.30 | 902.00 | 3,189 |
| 20 Nov 25 |
912.00000 +3.70 |
916.60 | 906.10 | 916.60 | 1,908 |
| 19 Nov 25 |
908.29999 +14.80 |
911.00 | 886.70 | 888.20 | 2,278 |
| 18 Nov 25 |
893.50000 +13.40 |
893.50 | 871.60 | 877.00 | 1,852 |
| 17 Nov 25 |
880.09998 -4.50 |
886.90 | 862.40 | 884.90 | 4,038 |
| 14 Nov 25 |
884.59998 +2.40 |
886.00 | 861.90 | 868.80 | 4,606 |
| 13 Nov 25 |
882.20001 +15.80 |
888.90 | 870.00 | 883.40 | 3,195 |
| 12 Nov 25 |
866.40002 +16.40 |
881.50 | 853.60 | 854.00 | 5,460 |
| 11 Nov 25 |
850.00000 +8.90 |
852.00 | 826.10 | 835.80 | 2,407 |
| 10 Nov 25 |
841.09998 +55.10 |
849.00 | 793.50 | 793.50 | 4,543 |
| 07 Nov 25 |
786.00000 -28.20 |
812.00 | 778.90 | 812.00 | 3,826 |
| 06 Nov 25 |
814.20001 -8.70 |
818.60 | 796.20 | 806.80 | 4,478 |
| 05 Nov 25 |
822.90002 +34.80 |
825.00 | 783.90 | 788.50 | 8,663 |
| 04 Nov 25 |
788.09998 +20.50 |
795.50 | 766.10 | 771.00 | 5,399 |
| 03 Nov 25 |
767.59998 +24.80 |
769.00 | 746.10 | 750.90 | 3,580 |
| 31 Oct 25 |
742.79999 +14.80 |
743.50 | 723.10 | 728.40 | 3,506 |
| 30 Oct 25 |
728.00000 +16.40 |
751.20 | 697.70 | 697.70 | 13,843 |
| 29 Oct 25 |
711.59998 +6.80 |
715.80 | 703.50 | 706.00 | 3,523 |
| 28 Oct 25 |
704.79999 -0.70 |
712.00 | 700.00 | 708.20 | 1,767 |
| 27 Oct 25 |
705.50000 -11.10 |
714.60 | 699.00 | 714.60 | 1,846 |
| 24 Oct 25 |
716.59998 +9.60 |
716.80 | 699.90 | 706.50 | 1,317 |
| 23 Oct 25 |
707.00000 +11.00 |
709.30 | 694.00 | 701.80 | 1,927 |
| 22 Oct 25 |
696.00000 -1.10 |
697.60 | 685.50 | 689.00 | 2,016 |
| 21 Oct 25 |
697.09998 +10.30 |
700.30 | 692.00 | 693.10 | 1,369 |
| 20 Oct 25 |
686.79999 +6.80 |
692.90 | 686.80 | 690.00 | 2,091 |
| 17 Oct 25 |
680.00000 -27.80 |
686.40 | 662.90 | 666.90 | 6,389 |
| 16 Oct 25 |
707.79999 +1.10 |
715.50 | 705.50 | 707.70 | 1,352 |
| 15 Oct 25 |
706.70001 +8.60 |
711.40 | 696.00 | 700.00 | 3,819 |
| 14 Oct 25 |
698.09998 -18.50 |
709.00 | 696.90 | 708.90 | 3,646 |
| 13 Oct 25 |
716.59998 -11.60 |
724.80 | 712.70 | 719.80 | 3,963 |
| 10 Oct 25 |
728.20001 -8.20 |
749.00 | 728.20 | 737.40 | 2,721 |
| 09 Oct 25 |
736.40002 +4.30 |
741.70 | 727.40 | 728.40 | 4,275 |
| 08 Oct 25 |
732.09998 +10.20 |
736.00 | 725.20 | 725.70 | 3,135 |
| 07 Oct 25 |
721.90002 -5.40 |
727.30 | 717.90 | 723.80 | 2,557 |
| 06 Oct 25 |
727.29999 +15.20 |
731.00 | 716.40 | 722.50 | 3,099 |
| 03 Oct 25 |
712.09998 +12.30 |
718.30 | 697.60 | 698.90 | 2,424 |
| 02 Oct 25 |
699.79999 +8.20 |
711.00 | 693.00 | 700.40 | 6,713 |
| 01 Oct 25 |
691.59998 +67.40 |
694.70 | 641.00 | 642.10 | 8,322 |
| 30 Sep 25 |
624.20001 +6.70 |
626.70 | 615.70 | 615.70 | 2,645 |
| 29 Sep 25 |
617.50000 +2.00 |
620.30 | 609.50 | 614.70 | 2,505 |
| 26 Sep 25 |
615.50000 -0.40 |
628.90 | 614.60 | 620.90 | 7,367 |
| 25 Sep 25 |
615.90002 -18.20 |
634.20 | 615.90 | 631.30 | 5,105 |
| 24 Sep 25 |
634.09998 +3.20 |
635.80 | 628.20 | 632.30 | 2,903 |
| 23 Sep 25 |
630.90002 -14.20 |
640.50 | 630.90 | 639.90 | 2,879 |
| 22 Sep 25 |
645.09998 -0.10 |
646.30 | 632.00 | 640.40 | 4,689 |
| 19 Sep 25 |
645.20001 -4.40 |
654.30 | 637.40 | 648.10 | 2,611 |
| 18 Sep 25 |
649.59998 -2.50 |
656.70 | 643.40 | 648.20 | 3,595 |
| 17 Sep 25 |
652.09998 +8.40 |
655.30 | 636.10 | 641.90 | 6,813 |
| 16 Sep 25 |
643.70001 +7.80 |
643.70 | 630.00 | 635.30 | 2,423 |
| 15 Sep 25 |
635.90002 -4.40 |
644.50 | 635.60 | 643.50 | 2,638 |
| 12 Sep 25 |
640.29999 -4.90 |
650.00 | 638.80 | 645.30 | 1,801 |
| 11 Sep 25 |
645.20001 +5.30 |
647.10 | 640.80 | 645.70 | 3,925 |
| 10 Sep 25 |
639.90002 +0.10 |
642.30 | 635.00 | 641.80 | 3,132 |
| 09 Sep 25 |
639.79999 +23.90 |
641.00 | 625.50 | 628.00 | 3,929 |
| 08 Sep 25 |
615.90002 -6.10 |
621.20 | 614.10 | 621.00 | 1,775 |
| 05 Sep 25 |
622.00000 -13.60 |
638.00 | 615.00 | 637.40 | 4,630 |
| 04 Sep 25 |
635.59998 +5.20 |
638.80 | 631.70 | 632.60 | 2,436 |
| 03 Sep 25 |
630.40002 +4.40 |
632.80 | 626.10 | 631.90 | 1,898 |
| 02 Sep 25 |
626.00000 +7.70 |
631.90 | 615.50 | 618.20 | 3,167 |
| 01 Sep 25 |
618.29999 -7.60 |
625.80 | 617.00 | 625.80 | 4,010 |
| 29 Aug 25 |
625.90002 -0.20 |
631.20 | 623.90 | 627.20 | 1,354 |
| 28 Aug 25 |
626.09998 -9.00 |
636.10 | 625.50 | 630.70 | 12,277 |
| 27 Aug 25 |
635.09998 +13.80 |
646.90 | 633.00 | 634.10 | 6,113 |
| 26 Aug 25 |
621.29999 +20.60 |
625.00 | 596.30 | 598.10 | 9,852 |
| 25 Aug 25 |
600.70001 -9.40 |
610.50 | 599.90 | 607.90 | 4,288 |
| 22 Aug 25 |
610.09998 -7.30 |
619.50 | 609.80 | 610.20 | 4,141 |
| 21 Aug 25 |
617.40002 +23.20 |
618.50 | 600.30 | 605.90 | 3,538 |
| 20 Aug 25 |
594.20001 -16.20 |
605.20 | 588.90 | 603.40 | 3,264 |
| 19 Aug 25 |
610.40002 +7.90 |
611.50 | 592.00 | 596.80 | 6,656 |
| 18 Aug 25 |
602.50000 +12.10 |
606.40 | 590.90 | 594.60 | 8,502 |
| 15 Aug 25 |
590.40002 +12.60 |
598.10 | 586.20 | 591.50 | 4,456 |
| 14 Aug 25 |
577.79999 +17.00 |
581.70 | 562.00 | 567.80 | 3,893 |
| 13 Aug 25 |
560.79999 +14.50 |
560.80 | 550.90 | 551.20 | 3,196 |
| 12 Aug 25 |
546.29999 -13.70 |
553.90 | 541.40 | 551.00 | 6,971 |
| 11 Aug 25 |
560.00000 +18.00 |
562.50 | 535.80 | 535.80 | 9,948 |
| 08 Aug 25 |
542.00000 -8.20 |
562.90 | 536.00 | 557.00 | 14,121 |
| 07 Aug 25 |
550.20001 -94.50 |
651.90 | 545.00 | 644.90 | 31,371 |
| 06 Aug 25 |
644.70001 -14.80 |
663.90 | 641.70 | 663.10 | 3,110 |
| 05 Aug 25 |
659.50000 +1.50 |
667.20 | 658.00 | 664.60 | 1,802 |
| 04 Aug 25 |
658.00000 +2.80 |
665.70 | 651.20 | 662.30 | 2,159 |
| 01 Aug 25 |
655.20001 -10.60 |
664.30 | 641.50 | 648.60 | 6,021 |
| 31 Jul 25 |
665.79999 -3.40 |
670.00 | 628.20 | 666.20 | 7,302 |
| 30 Jul 25 |
669.20001 +3.50 |
677.90 | 661.60 | 663.00 | 4,146 |
| 29 Jul 25 |
665.70001 -34.10 |
702.20 | 656.50 | 700.10 | 6,578 |
| 28 Jul 25 |
699.79999 +12.10 |
704.50 | 695.20 | 696.20 | 1,942 |
| 25 Jul 25 |
687.70001 +4.70 |
695.70 | 684.10 | 685.40 | 1,845 |
| 24 Jul 25 |
683.00000 +8.70 |
687.50 | 677.50 | 678.80 | 2,974 |
| 23 Jul 25 |
674.29999 +13.70 |
674.30 | 661.50 | 661.90 | 2,173 |
| 22 Jul 25 |
660.59998 +5.70 |
664.40 | 651.00 | 653.50 | 2,403 |
| 21 Jul 25 |
654.90002 -8.20 |
666.00 | 651.00 | 662.80 | 2,172 |
| 18 Jul 25 |
663.09998 -15.50 |
665.00 | 652.50 | 658.20 | 2,241 |
| 17 Jul 25 |
678.59998 +3.70 |
683.80 | 672.10 | 682.00 | 2,380 |
| 16 Jul 25 |
674.90002 +10.60 |
685.00 | 659.30 | 659.30 | 2,654 |
| 15 Jul 25 |
664.29999 -16.70 |
691.00 | 663.80 | 684.60 | 3,512 |
| 14 Jul 25 |
681.00000 +12.10 |
683.40 | 674.40 | 675.90 | 1,890 |
| 11 Jul 25 |
668.90002 -11.30 |
677.10 | 665.10 | 675.90 | 2,363 |
| 10 Jul 25 |
680.20001 +8.90 |
684.00 | 667.40 | 669.90 | 1,867 |
| 09 Jul 25 |
671.29999 -1.50 |
677.70 | 663.90 | 664.20 | 2,344 |
| 08 Jul 25 |
672.79999 +16.70 |
677.90 | 657.30 | 657.40 | 3,390 |
| 07 Jul 25 |
656.09998 -7.80 |
667.00 | 650.00 | 661.70 | 1,943 |
| 04 Jul 25 |
663.90002 +3.20 |
665.10 | 659.10 | 663.50 | 536 |
| 03 Jul 25 |
660.70001 +1.00 |
666.10 | 659.20 | 659.90 | 2,241 |
| 02 Jul 25 |
659.70001 -8.40 |
662.80 | 653.40 | 662.20 | 2,485 |
| 01 Jul 25 |
668.09998 +6.80 |
670.00 | 657.10 | 660.00 | 2,271 |
| 30 Jun 25 |
661.29999 -9.40 |
668.00 | 661.00 | 663.10 | 1,283 |
| 27 Jun 25 |
670.70001 -8.60 |
683.40 | 668.20 | 678.10 | 1,586 |
| 26 Jun 25 |
679.29999 +0.10 |
681.70 | 673.40 | 679.00 | 2,589 |
| 25 Jun 25 |
679.20001 +17.00 |
682.10 | 667.30 | 672.00 | 2,488 |
| 24 Jun 25 |
662.20001 -3.60 |
670.90 | 659.00 | 668.50 | 1,933 |
| 23 Jun 25 |
665.79999 +3.20 |
690.00 | 662.20 | 662.80 | 3,962 |
| 20 Jun 25 |
662.59998 -14.00 |
686.10 | 656.70 | 680.50 | 4,102 |
| 19 Jun 25 |
676.59998 -5.90 |
681.70 | 676.00 | 681.50 | 639 |
| 18 Jun 25 |
682.50000 -7.40 |
690.10 | 677.80 | 690.00 | 2,491 |
| 17 Jun 25 |
689.90002 -15.00 |
702.10 | 682.10 | 701.60 | 3,648 |
| 16 Jun 25 |
704.90002 -6.10 |
713.50 | 699.20 | 709.70 | 3,320 |
| 13 Jun 25 |
711.00000 +4.10 |
715.90 | 694.00 | 695.10 | 6,080 |
| 12 Jun 25 |
706.90002 -2.40 |
707.40 | 692.50 | 701.00 | 3,434 |
| 11 Jun 25 |
709.29999 +12.60 |
714.40 | 700.30 | 705.80 | 5,352 |
| 10 Jun 25 |
696.70001 +19.70 |
698.80 | 676.90 | 679.20 | 3,300 |
| 09 Jun 25 |
677.00000 +2.60 |
682.50 | 670.20 | 673.30 | 1,873 |
| 06 Jun 25 |
674.40002 +4.90 |
678.20 | 668.10 | 668.20 | 1,831 |
| 05 Jun 25 |
669.50000 -2.70 |
675.00 | 657.20 | 670.00 | 3,997 |
| 04 Jun 25 |
672.20001 +10.70 |
676.00 | 659.00 | 661.30 | 3,096 |
| 03 Jun 25 |
661.50000 +11.50 |
664.00 | 651.50 | 652.40 | 2,346 |
| 02 Jun 25 |
650.00000 +0.80 |
651.10 | 639.30 | 648.90 | 3,017 |
| 30 May 25 |
649.20001 +12.40 |
650.10 | 634.00 | 636.20 | 4,407 |
| 29 May 25 |
636.79999 +1.30 |
643.80 | 632.80 | 643.00 | 4,738 |
| 28 May 25 |
635.50000 -3.70 |
645.60 | 635.00 | 639.90 | 2,392 |
| 27 May 25 |
639.20001 -2.80 |
639.40 | 628.50 | 634.10 | 3,055 |
| 26 May 25 |
642.00000 +12.10 |
642.00 | 632.10 | 633.90 | 1,056 |
| 23 May 25 |
629.90002 -4.30 |
636.60 | 626.50 | 634.50 | 3,606 |
| 22 May 25 |
634.20001 -17.30 |
647.50 | 630.10 | 643.90 | 4,676 |
| 21 May 25 |
651.50000 -15.10 |
661.70 | 647.50 | 659.90 | 3,891 |
| 20 May 25 |
666.59998 -2.00 |
678.40 | 663.40 | 670.10 | 1,994 |
| 19 May 25 |
668.59998 -3.80 |
674.10 | 660.70 | 673.40 | 3,704 |
| 16 May 25 |
672.40002 +25.90 |
673.10 | 652.30 | 654.10 | 4,871 |
| 15 May 25 |
646.50000 -1.40 |
649.90 | 636.60 | 643.40 | 4,098 |
| 14 May 25 |
647.90002 -24.20 |
676.30 | 647.00 | 664.30 | 3,789 |
| 13 May 25 |
672.09998 -3.80 |
689.30 | 665.60 | 689.30 | 6,482 |
| 12 May 25 |
675.90002 +7.00 |
680.20 | 624.00 | 633.80 | 14,698 |
| 09 May 25 |
668.90002 +7.70 |
678.20 | 666.80 | 670.10 | 5,135 |
| 08 May 25 |
661.20001 -22.50 |
698.10 | 653.70 | 698.10 | 5,200 |
| 07 May 25 |
683.70001 -17.00 |
696.00 | 680.90 | 684.70 | 4,919 |
| 06 May 25 |
700.70001 -21.70 |
727.10 | 700.00 | 724.10 | 4,184 |
| 05 May 25 |
722.40002 -2.40 |
730.10 | 716.00 | 722.70 | 2,096 |
| 02 May 25 |
724.79999 -63.90 |
730.50 | 709.40 | 712.50 | 7,142 |
| 30 Apr 25 |
788.70001 +10.30 |
788.70 | 774.60 | 776.90 | 2,445 |
| 29 Apr 25 |
778.40002 +14.40 |
782.30 | 760.60 | 768.80 | 2,304 |
| 28 Apr 25 |
764.00000 +1.80 |
778.90 | 762.80 | 777.10 | 8,916 |
| 25 Apr 25 |
762.20001 +15.40 |
766.80 | 752.60 | 759.50 | 2,332 |
| 24 Apr 25 |
746.79999 +23.10 |
751.60 | 724.20 | 729.70 | 1,753 |
| 23 Apr 25 |
723.70001 +9.00 |
744.50 | 722.90 | 734.70 | 3,284 |
| 22 Apr 25 |
714.70001 -24.60 |
724.60 | 709.20 | 719.90 | 5,006 |
| 17 Apr 25 |
739.29999 +81.60 |
754.20 | 646.20 | 651.80 | 16,379 |
| 16 Apr 25 |
657.70001 -15.10 |
668.60 | 644.00 | 663.40 | 5,768 |
| 15 Apr 25 |
672.79999 +13.90 |
676.30 | 662.00 | 667.00 | 3,621 |
| 14 Apr 25 |
658.90002 +24.90 |
666.60 | 646.90 | 652.30 | 5,493 |
| 11 Apr 25 |
634.00000 -0.80 |
644.70 | 627.40 | 642.50 | 4,950 |
| 10 Apr 25 |
634.79999 +5.70 |
687.40 | 634.80 | 687.40 | 3,538 |
| 09 Apr 25 |
629.09998 -55.30 |
659.70 | 625.10 | 645.10 | 5,746 |
| 08 Apr 25 |
684.40002 +30.30 |
699.00 | 665.30 | 668.90 | 8,032 |
| 07 Apr 25 |
654.09998 -29.20 |
681.30 | 604.60 | 610.00 | 12,154 |
| 04 Apr 25 |
683.29999 -38.80 |
716.00 | 674.80 | 710.00 | 7,585 |
| 03 Apr 25 |
722.09998 -23.80 |
737.30 | 716.90 | 728.10 | 5,958 |
| 02 Apr 25 |
745.90002 -11.20 |
747.80 | 736.70 | 746.90 | 1,180 |
| 01 Apr 25 |
757.09998 +5.60 |
765.00 | 743.40 | 765.00 | 1,545 |
| 31 Mar 25 |
751.50000 -9.30 |
757.80 | 730.40 | 755.20 | 4,703 |
| 28 Mar 25 |
760.79999 +1.20 |
765.70 | 754.00 | 758.50 | 1,585 |
| 27 Mar 25 |
759.59998 -14.90 |
772.40 | 755.60 | 770.20 | 1,972 |
| 26 Mar 25 |
774.50000 -16.50 |
793.20 | 774.50 | 790.60 | 1,794 |
| 25 Mar 25 |
791.00000 -6.10 |
807.10 | 791.00 | 799.30 | 2,015 |
| 24 Mar 25 |
797.09998 +19.00 |
797.10 | 775.20 | 777.50 | 1,973 |
| 21 Mar 25 |
778.09998 +1.40 |
785.00 | 762.60 | 778.60 | 2,552 |
| 20 Mar 25 |
776.70001 +10.10 |
787.70 | 769.40 | 772.60 | 3,957 |
| 19 Mar 25 |
766.59998 +18.90 |
768.50 | 751.80 | 754.70 | 2,011 |
| 18 Mar 25 |
747.70001 -5.20 |
763.30 | 745.00 | 754.30 | 2,753 |
| 17 Mar 25 |
752.90002 +8.40 |
758.40 | 745.90 | 747.60 | 2,728 |
| 14 Mar 25 |
744.50000 +6.30 |
749.20 | 735.30 | 740.30 | 2,920 |
| 13 Mar 25 |
738.20001 -19.60 |
758.90 | 733.00 | 756.90 | 4,176 |
| 12 Mar 25 |
757.79999 +9.00 |
764.20 | 742.70 | 755.30 | 5,706 |
| 11 Mar 25 |
748.79999 -30.00 |
759.70 | 748.80 | 750.00 | 6,438 |
| 10 Mar 25 |
778.79999 -22.90 |
814.40 | 769.70 | 800.00 | 9,024 |
| 07 Mar 25 |
801.70001 -51.60 |
842.50 | 801.70 | 839.90 | 4,511 |
| 06 Mar 25 |
853.29999 +2.60 |
860.00 | 846.50 | 860.00 | 3,539 |
| 05 Mar 25 |
850.70001 -10.10 |
859.40 | 840.90 | 856.00 | 4,828 |
| 04 Mar 25 |
860.79999 -25.60 |
884.60 | 859.00 | 883.70 | 7,131 |
| 03 Mar 25 |
886.40002 +20.70 |
887.20 | 869.10 | 887.10 | 2,965 |
| 28 Feb 25 |
865.70001 -21.00 |
873.30 | 858.60 | 870.10 | 2,992 |
| 27 Feb 25 |
886.70001 +18.40 |
888.30 | 870.00 | 874.90 | 3,309 |
| 26 Feb 25 |
868.29999 +11.60 |
877.00 | 850.40 | 860.60 | 2,923 |
| 25 Feb 25 |
856.70001 +15.60 |
867.50 | 837.70 | 841.00 | 6,405 |
| 24 Feb 25 |
841.09998 -13.00 |
842.00 | 831.00 | 834.60 | 2,470 |
| 21 Feb 25 |
854.09998 +21.40 |
855.00 | 829.70 | 832.40 | 2,649 |
| 20 Feb 25 |
832.70001 -7.00 |
841.30 | 827.00 | 831.70 | 2,870 |
| 19 Feb 25 |
839.70001 +22.50 |
845.80 | 819.70 | 824.00 | 2,697 |
| 18 Feb 25 |
817.20001 +12.50 |
823.50 | 806.10 | 806.20 | 4,225 |
| 17 Feb 25 |
804.70001 -15.50 |
808.30 | 801.90 | 807.50 | 1,002 |
| 14 Feb 25 |
820.20001 -19.80 |
834.20 | 820.20 | 834.00 | 2,511 |
| 13 Feb 25 |
840.00000 +2.60 |
846.40 | 835.20 | 835.20 | 2,254 |
| 12 Feb 25 |
837.40002 -1.30 |
846.20 | 825.00 | 830.00 | 1,866 |
| 11 Feb 25 |
838.70001 -1.80 |
847.10 | 833.00 | 847.10 | 1,763 |
| 10 Feb 25 |
840.50000 -9.00 |
854.60 | 836.10 | 853.10 | 3,186 |
| 07 Feb 25 |
849.50000 +1.00 |
856.20 | 830.20 | 833.00 | 5,314 |
| 06 Feb 25 |
848.50000 +46.90 |
848.50 | 786.60 | 813.90 | 10,779 |
| 05 Feb 25 |
801.59998 +20.40 |
811.20 | 798.00 | 798.50 | 4,913 |
| 04 Feb 25 |
781.20001 -9.20 |
786.60 | 777.40 | 785.50 | 996 |
| 03 Feb 25 |
790.40002 +0.50 |
795.00 | 777.70 | 781.90 | 3,534 |
| 31 Jan 25 |
789.90002 +13.20 |
796.80 | 784.10 | 790.90 | 1,843 |
| 30 Jan 25 |
776.70001 +3.40 |
778.40 | 768.40 | 768.60 | 1,113 |
| 29 Jan 25 |
773.29999 +1.90 |
777.00 | 768.00 | 772.20 | 1,401 |
| 28 Jan 25 |
771.40002 +8.30 |
779.40 | 768.20 | 774.00 | 2,893 |
| 27 Jan 25 |
763.09998 +16.20 |
764.70 | 736.50 | 741.20 | 3,317 |
| 24 Jan 25 |
746.90002 +19.10 |
749.10 | 713.30 | 730.20 | 8,487 |
| 23 Jan 25 |
727.79999 -1.80 |
728.30 | 717.20 | 723.70 | 1,999 |
| 22 Jan 25 |
729.59998 +27.30 |
729.60 | 708.80 | 714.10 | 2,423 |
| 21 Jan 25 |
702.29999 +3.90 |
711.90 | 695.80 | 695.80 | 2,891 |
| 20 Jan 25 |
698.40002 -21.20 |
706.90 | 693.60 | 702.60 | 3,801 |
| 17 Jan 25 |
719.59998 -20.40 |
738.80 | 717.40 | 737.40 | 3,038 |
| 16 Jan 25 |
740.00000 +14.90 |
740.00 | 725.00 | 725.90 | 3,026 |
| 15 Jan 25 |
725.09998 +1.70 |
730.00 | 712.00 | 720.00 | 3,025 |
| 14 Jan 25 |
723.40002 -51.20 |
788.20 | 711.00 | 776.40 | 7,261 |
| 13 Jan 25 |
774.59998 +4.00 |
783.50 | 769.10 | 782.30 | 1,816 |
| 10 Jan 25 |
770.59998 +7.00 |
775.40 | 755.00 | 765.40 | 1,608 |
| 09 Jan 25 |
763.59998 -0.30 |
768.00 | 763.60 | 763.80 | 778 |
| 08 Jan 25 |
763.90002 +18.70 |
764.30 | 746.80 | 748.80 | 1,946 |
| 07 Jan 25 |
745.20001 +0.30 |
755.10 | 729.50 | 734.30 | 2,210 |
| 06 Jan 25 |
744.90002 -13.30 |
761.50 | 744.90 | 759.60 | 1,804 |
| 03 Jan 25 |
758.20001 -6.30 |
759.60 | 755.00 | 759.00 | 814 |
| 02 Jan 25 |
764.50000 +20.90 |
768.00 | 746.50 | 748.00 | 2,163 |
| 30 Dec 24 |
743.59998 -10.20 |
751.60 | 743.60 | 750.80 | 721 |
| 27 Dec 24 |
753.79999 +3.20 |
768.70 | 751.80 | 768.70 | 1,339 |
| 23 Dec 24 |
750.59998 -13.60 |
757.00 | 745.10 | 754.90 | 3,216 |
| 20 Dec 24 |
764.20001 +33.50 |
821.00 | 720.90 | 728.50 | 20,225 |
| 19 Dec 24 |
730.70001 -10.10 |
742.70 | 725.80 | 736.30 | 2,307 |
| 18 Dec 24 |
740.79999 -9.20 |
744.20 | 733.40 | 741.50 | 2,456 |
| 17 Dec 24 |
750.00000 +0.60 |
750.00 | 736.00 | 740.10 | 2,546 |
| 16 Dec 24 |
749.40002 +3.40 |
762.80 | 748.40 | 751.20 | 2,650 |
| 13 Dec 24 |
746.00000 -6.50 |
755.60 | 738.20 | 748.50 | 2,773 |
| 12 Dec 24 |
752.50000 -0.70 |
764.00 | 751.90 | 753.10 | 4,498 |
| 11 Dec 24 |
753.20001 -8.30 |
764.60 | 749.70 | 763.00 | 4,068 |
| 10 Dec 24 |
761.50000 -4.20 |
776.80 | 761.10 | 765.70 | 3,414 |
| 09 Dec 24 |
765.70001 -28.10 |
783.90 | 760.00 | 782.10 | 2,766 |
| 06 Dec 24 |
793.79999 +13.90 |
793.80 | 775.00 | 779.20 | 2,929 |
| 05 Dec 24 |
779.90002 -15.90 |
794.60 | 772.70 | 791.20 | 4,441 |
| 04 Dec 24 |
795.79999 +23.80 |
804.40 | 773.10 | 776.20 | 5,213 |
| 03 Dec 24 |
772.00000 +10.40 |
776.20 | 760.00 | 761.10 | 2,989 |
| 02 Dec 24 |
761.59998 +6.60 |
769.10 | 754.10 | 755.60 | 4,011 |
| 29 Nov 24 |
755.00000 +8.20 |
758.80 | 742.80 | 746.00 | 1,870 |
| 28 Nov 24 |
746.79999 -2.70 |
750.40 | 745.10 | 748.40 | 340 |
| 27 Nov 24 |
749.50000 -16.60 |
752.70 | 740.00 | 752.70 | 4,551 |
| 26 Nov 24 |
766.09998 +55.60 |
766.70 | 715.80 | 721.10 | 10,907 |
| 25 Nov 24 |
710.50000 -9.60 |
720.50 | 706.10 | 719.50 | 1,534 |
| 22 Nov 24 |
720.09998 +10.00 |
729.30 | 710.90 | 714.20 | 2,000 |
| 21 Nov 24 |
710.09998 +1.60 |
719.70 | 699.20 | 715.10 | 3,048 |
| 20 Nov 24 |
708.50000 +24.20 |
713.80 | 690.00 | 693.40 | 3,679 |
| 19 Nov 24 |
684.29999 -0.80 |
688.60 | 673.50 | 686.80 | 5,267 |
| 18 Nov 24 |
685.09998 -33.00 |
709.00 | 674.40 | 704.20 | 9,062 |
| 15 Nov 24 |
718.09998 -38.40 |
741.20 | 709.80 | 739.50 | 5,116 |
| 14 Nov 24 |
756.50000 -21.40 |
777.50 | 751.70 | 768.50 | 2,708 |
| 13 Nov 24 |
777.90002 +9.70 |
780.40 | 765.90 | 767.50 | 1,444 |
| 12 Nov 24 |
768.20001 -16.70 |
785.00 | 766.40 | 785.00 | 3,225 |
| 11 Nov 24 |
784.90002 +11.80 |
792.70 | 769.00 | 780.40 | 5,416 |
| 08 Nov 24 |
773.09998 +41.50 |
773.10 | 738.20 | 738.20 | 3,305 |
| 07 Nov 24 |
731.59998 +8.50 |
732.40 | 717.00 | 720.00 | 5,744 |
| 06 Nov 24 |
723.09998 -9.60 |
782.30 | 714.70 | 774.40 | 7,913 |
| 05 Nov 24 |
732.70001 -10.60 |
741.00 | 731.10 | 738.30 | 2,713 |
| 04 Nov 24 |
743.29999 -17.80 |
751.40 | 726.00 | 744.50 | 6,836 |
| 01 Nov 24 |
761.09998 -24.20 |
767.00 | 755.00 | 767.00 | 3,917 |
| 31 Oct 24 |
785.29999 +17.00 |
785.80 | 760.00 | 770.20 | 7,071 |
| 30 Oct 24 |
768.29999 -65.90 |
850.70 | 709.80 | 847.20 | 20,761 |
| 29 Oct 24 |
834.20001 +7.30 |
841.10 | 827.60 | 829.30 | 1,371 |
| 28 Oct 24 |
826.90002 -3.00 |
832.50 | 824.50 | 830.00 | 1,651 |
| 25 Oct 24 |
829.90002 +3.70 |
831.20 | 823.80 | 825.00 | 1,410 |
| 24 Oct 24 |
826.20001 -4.50 |
839.80 | 823.30 | 834.20 | 2,571 |
| 23 Oct 24 |
830.70001 -9.70 |
843.80 | 830.70 | 843.50 | 2,774 |
| 22 Oct 24 |
840.40002 +3.30 |
841.60 | 832.20 | 839.50 | 1,594 |
| 21 Oct 24 |
837.09998 -8.50 |
846.20 | 837.00 | 843.30 | 1,287 |
| 18 Oct 24 |
845.59998 -3.00 |
848.20 | 835.00 | 846.30 | 1,063 |
| 17 Oct 24 |
848.59998 +8.50 |
859.00 | 842.30 | 845.10 | 2,114 |
| 16 Oct 24 |
840.09998 +3.20 |
840.10 | 824.70 | 839.40 | 1,197 |
| 15 Oct 24 |
836.90002 -15.70 |
859.00 | 835.20 | 859.00 | 2,064 |
| 14 Oct 24 |
852.59998 +8.50 |
858.20 | 848.40 | 851.90 | 2,078 |
| 11 Oct 24 |
844.09998 +7.70 |
844.30 | 831.70 | 833.90 | 2,522 |
| 10 Oct 24 |
836.40002 +0.00 |
848.50 | 831.90 | 840.20 | 2,463 |
| 09 Oct 24 |
836.40002 +2.70 |
840.50 | 832.60 | 834.10 | 3,297 |
| 08 Oct 24 |
833.70001 +10.40 |
840.80 | 810.20 | 816.80 | 3,085 |
| 07 Oct 24 |
823.29999 +21.80 |
824.70 | 806.00 | 806.30 | 2,938 |
| 04 Oct 24 |
801.50000 -4.00 |
809.70 | 794.20 | 801.10 | 3,297 |
| 03 Oct 24 |
805.50000 -1.40 |
813.20 | 799.80 | 805.70 | 4,106 |
| 02 Oct 24 |
806.90002 +6.60 |
809.10 | 792.80 | 797.70 | 2,328 |
| 01 Oct 24 |
800.29999 +13.70 |
804.50 | 794.80 | 796.00 | 3,541 |
| 30 Sep 24 |
786.59998 +0.20 |
788.90 | 768.20 | 785.10 | 4,694 |
| 27 Sep 24 |
786.40002 -34.40 |
817.30 | 785.40 | 814.90 | 5,669 |
| 26 Sep 24 |
820.79999 -7.80 |
834.80 | 817.20 | 829.50 | 1,800 |
| 25 Sep 24 |
828.59998 +1.90 |
838.00 | 825.00 | 828.50 | 1,934 |
| 24 Sep 24 |
826.70001 +2.80 |
828.30 | 816.10 | 828.30 | 1,833 |
| 23 Sep 24 |
823.90002 -8.70 |
835.00 | 818.30 | 827.90 | 2,943 |
| 20 Sep 24 |
832.59998 +20.20 |
843.10 | 815.80 | 816.20 | 3,883 |
| 19 Sep 24 |
812.40002 -3.50 |
822.50 | 812.40 | 821.90 | 2,599 |
| 18 Sep 24 |
815.90002 -3.60 |
819.20 | 812.50 | 815.20 | 1,402 |
| 17 Sep 24 |
819.50000 -11.60 |
833.30 | 815.60 | 833.00 | 2,226 |
| 16 Sep 24 |
831.09998 -11.10 |
838.10 | 829.00 | 835.90 | 1,851 |
| 13 Sep 24 |
842.20001 +3.90 |
851.00 | 839.00 | 845.30 | 2,813 |
| 12 Sep 24 |
838.29999 +18.40 |
845.60 | 834.30 | 839.40 | 2,626 |
| 11 Sep 24 |
819.90002 +0.30 |
825.60 | 811.10 | 815.60 | 1,803 |
| 10 Sep 24 |
819.59998 +4.70 |
829.00 | 815.30 | 823.70 | 2,144 |
| 09 Sep 24 |
814.90002 +2.00 |
832.00 | 811.50 | 818.90 | 6,218 |
| 06 Sep 24 |
812.90002 -6.20 |
835.70 | 806.40 | 818.10 | 5,511 |
| 05 Sep 24 |
819.09998 -40.40 |
856.90 | 819.10 | 852.80 | 6,093 |
| 04 Sep 24 |
859.50000 -15.50 |
863.10 | 848.30 | 861.50 | 4,845 |
| 03 Sep 24 |
875.00000 +9.10 |
877.10 | 864.00 | 866.40 | 3,066 |
| 02 Sep 24 |
865.90002 +11.90 |
869.90 | 864.80 | 869.90 | 1,153 |
| 30 Aug 24 |
854.00000 -3.90 |
857.00 | 850.50 | 851.30 | 2,244 |
| 29 Aug 24 |
857.90002 +5.00 |
863.60 | 850.30 | 852.30 | 2,512 |
| 28 Aug 24 |
852.90002 -5.40 |
861.30 | 848.70 | 855.90 | 3,173 |
| 27 Aug 24 |
858.29999 +5.70 |
870.30 | 824.10 | 852.80 | 4,519 |
| 26 Aug 24 |
852.59998 +5.20 |
854.30 | 846.00 | 850.30 | 3,217 |
| 23 Aug 24 |
847.40002 -15.80 |
865.10 | 846.20 | 860.40 | 3,022 |
| 22 Aug 24 |
863.20001 +14.20 |
875.70 | 852.60 | 852.60 | 2,558 |
| 21 Aug 24 |
849.00000 -4.40 |
861.90 | 847.60 | 856.20 | 3,701 |
| 20 Aug 24 |
853.40002 +21.60 |
870.90 | 830.80 | 831.10 | 5,547 |
| 19 Aug 24 |
831.79999 -11.70 |
837.90 | 830.20 | 834.80 | 2,642 |
| 16 Aug 24 |
843.50000 -1.80 |
851.80 | 826.00 | 847.10 | 5,731 |
| 15 Aug 24 |
845.29999 -1.30 |
858.90 | 840.00 | 850.10 | 4,972 |
| 14 Aug 24 |
846.59998 +20.60 |
849.30 | 820.90 | 832.00 | 5,339 |
| 13 Aug 24 |
826.00000 +11.50 |
833.00 | 808.10 | 810.00 | 4,448 |
| 12 Aug 24 |
814.50000 -6.50 |
832.90 | 808.00 | 822.00 | 11,005 |
| 09 Aug 24 |
821.00000 +57.40 |
830.60 | 777.00 | 780.20 | 11,778 |
| 08 Aug 24 |
763.59998 +53.70 |
809.20 | 695.70 | 706.30 | 34,658 |
| 07 Aug 24 |
709.90002 -17.70 |
736.30 | 704.00 | 716.00 | 12,985 |
| 06 Aug 24 |
727.59998 +21.50 |
729.90 | 715.10 | 716.00 | 20,989 |
| 05 Aug 24 |
706.09998 -21.20 |
722.80 | 657.50 | 670.00 | 20,584 |
| 02 Aug 24 |
727.29999 -41.40 |
761.00 | 721.90 | 758.20 | 6,188 |
| 01 Aug 24 |
768.70001 +26.20 |
781.00 | 744.30 | 747.70 | 6,294 |
| 31 Jul 24 |
742.50000 +8.70 |
745.10 | 731.70 | 731.80 | 3,621 |
| 30 Jul 24 |
733.79999 -11.40 |
758.80 | 718.60 | 747.00 | 4,697 |
| 29 Jul 24 |
745.20001 -6.10 |
762.00 | 724.00 | 740.40 | 5,296 |
| 26 Jul 24 |
751.29999 -16.60 |
763.30 | 740.70 | 754.00 | 6,894 |
| 25 Jul 24 |
767.90002 -22.40 |
784.30 | 745.80 | 783.80 | 7,892 |
| 24 Jul 24 |
790.29999 -25.50 |
809.10 | 787.80 | 807.00 | 1,983 |
| 23 Jul 24 |
815.79999 +23.60 |
817.80 | 796.50 | 799.30 | 2,392 |
| 22 Jul 24 |
792.20001 +1.10 |
803.00 | 789.60 | 795.90 | 4,007 |
| 19 Jul 24 |
791.09998 +9.90 |
807.80 | 780.40 | 781.40 | 7,645 |
| 18 Jul 24 |
781.20001 -57.20 |
837.70 | 781.20 | 829.70 | 7,514 |
| 17 Jul 24 |
838.40002 -33.80 |
855.90 | 822.70 | 855.90 | 10,875 |
| 16 Jul 24 |
872.20001 -0.50 |
879.00 | 871.00 | 877.10 | 1,488 |
| 15 Jul 24 |
872.70001 +4.30 |
885.30 | 870.80 | 877.50 | 3,656 |
| 12 Jul 24 |
868.40002 +14.30 |
870.80 | 856.90 | 858.10 | 3,551 |
| 11 Jul 24 |
854.09998 -16.00 |
871.30 | 851.20 | 869.50 | 5,759 |
| 10 Jul 24 |
870.09998 +14.00 |
870.10 | 862.60 | 867.60 | 3,326 |
| 09 Jul 24 |
856.09998 +7.90 |
861.30 | 846.90 | 847.90 | 3,879 |
| 08 Jul 24 |
848.20001 +4.80 |
856.80 | 841.90 | 850.00 | 4,270 |
| 05 Jul 24 |
843.40002 +9.40 |
843.40 | 827.00 | 831.60 | 3,809 |
| 04 Jul 24 |
834.00000 +6.80 |
834.40 | 823.10 | 823.40 | 1,934 |
| 03 Jul 24 |
827.20001 -10.10 |
850.60 | 817.90 | 847.10 | 4,958 |
| 02 Jul 24 |
837.29999 -16.50 |
856.00 | 819.30 | 855.60 | 6,546 |
| 01 Jul 24 |
853.79999 +1.90 |
854.50 | 841.60 | 849.20 | 2,736 |
| 28 Jun 24 |
851.90002 +9.50 |
855.50 | 850.00 | 851.80 | 2,473 |
| 27 Jun 24 |
842.40002 -1.30 |
847.50 | 841.10 | 844.20 | 1,153 |
| 26 Jun 24 |
843.70001 -3.50 |
852.00 | 842.90 | 850.00 | 2,565 |
| 25 Jun 24 |
847.20001 +10.50 |
849.80 | 830.00 | 831.40 | 1,854 |
| 24 Jun 24 |
836.70001 +9.00 |
836.70 | 823.30 | 831.70 | 2,856 |
| 21 Jun 24 |
827.70001 -14.10 |
832.00 | 821.80 | 829.10 | 2,337 |
| 20 Jun 24 |
841.79999 +10.20 |
844.00 | 829.10 | 830.70 | 3,074 |
| 19 Jun 24 |
831.59998 -2.30 |
834.80 | 828.00 | 831.00 | 936 |
| 18 Jun 24 |
833.90002 +9.70 |
833.90 | 824.50 | 826.40 | 2,702 |
| 17 Jun 24 |
824.20001 +0.20 |
826.30 | 819.00 | 825.20 | 3,287 |
| 14 Jun 24 |
824.00000 +8.60 |
830.60 | 821.40 | 825.70 | 4,032 |
| 13 Jun 24 |
815.40002 +19.90 |
815.60 | 798.00 | 806.00 | 3,925 |
| 12 Jun 24 |
795.50000 -6.10 |
811.40 | 787.90 | 808.00 | 4,676 |
| 11 Jun 24 |
801.59998 +2.20 |
832.90 | 795.00 | 826.50 | 7,731 |
| 10 Jun 24 |
799.40002 +13.30 |
801.00 | 791.30 | 792.90 | 3,070 |
| 07 Jun 24 |
786.09998 +16.20 |
791.50 | 768.20 | 770.00 | 2,816 |
| 06 Jun 24 |
769.90002 +4.50 |
778.60 | 760.10 | 766.00 | 2,913 |
| 05 Jun 24 |
765.40002 +3.60 |
777.40 | 752.60 | 769.10 | 6,130 |
| 04 Jun 24 |
761.79999 -4.50 |
769.40 | 760.70 | 765.60 | 2,136 |
| 03 Jun 24 |
766.29999 +12.10 |
770.20 | 755.00 | 759.40 | 3,633 |
| 31 May 24 |
754.20001 +2.00 |
760.00 | 749.10 | 752.00 | 1,679 |
| 30 May 24 |
752.20001 +0.60 |
754.20 | 744.50 | 751.10 | 1,995 |
| 29 May 24 |
751.59998 +10.60 |
753.60 | 736.30 | 742.30 | 1,254 |
| 28 May 24 |
741.00000 -5.90 |
748.70 | 727.20 | 747.00 | 2,114 |
| 27 May 24 |
746.90002 +2.20 |
754.50 | 744.00 | 748.10 | 2,128 |
| 24 May 24 |
744.70001 -7.00 |
752.00 | 742.00 | 749.10 | 2,076 |
| 23 May 24 |
751.70001 +15.00 |
753.10 | 740.70 | 744.00 | 2,521 |
| 22 May 24 |
736.70001 -3.30 |
747.10 | 733.20 | 741.60 | 2,311 |
| 21 May 24 |
740.00000 +20.40 |
751.40 | 720.10 | 720.10 | 4,535 |
| 20 May 24 |
719.59998 +11.00 |
720.00 | 703.00 | 708.80 | 1,296 |
| 17 May 24 |
708.59998 -4.10 |
714.30 | 705.70 | 710.20 | 2,081 |
| 16 May 24 |
712.70001 -4.80 |
734.90 | 711.80 | 722.50 | 5,974 |
| 15 May 24 |
717.50000 +18.70 |
718.10 | 702.60 | 704.70 | 1,427 |
| 14 May 24 |
698.79999 +0.40 |
705.90 | 694.50 | 698.70 | 2,449 |
| 13 May 24 |
698.40002 -14.10 |
710.00 | 695.30 | 709.90 | 1,651 |
| 10 May 24 |
712.50000 -5.90 |
720.00 | 710.70 | 717.50 | 1,472 |
| 09 May 24 |
718.40002 -2.50 |
727.50 | 718.20 | 720.10 | 795 |
| 08 May 24 |
720.90002 +3.30 |
725.50 | 719.10 | 724.20 | 1,203 |
| 07 May 24 |
717.59998 +20.50 |
719.20 | 708.60 | 713.00 | 2,002 |
| 06 May 24 |
697.09998 +14.50 |
700.00 | 682.60 | 686.90 | 2,666 |
| 03 May 24 |
682.59998 -30.40 |
699.30 | 679.00 | 699.30 | 7,966 |
| 02 May 24 |
713.00000 -7.10 |
730.90 | 713.00 | 726.60 | 3,574 |
| 30 Apr 24 |
720.09998 +37.40 |
745.70 | 671.10 | 690.00 | 13,400 |
| 29 Apr 24 |
682.70001 -6.20 |
691.60 | 682.60 | 687.90 | 2,732 |
| 26 Apr 24 |
688.90002 +13.30 |
688.90 | 672.60 | 679.70 | 1,991 |
| 25 Apr 24 |
675.59998 -10.60 |
679.90 | 671.00 | 677.20 | 1,736 |
| 24 Apr 24 |
686.20001 -7.40 |
703.00 | 683.70 | 697.70 | 1,639 |
| 23 Apr 24 |
693.59998 +8.80 |
694.20 | 686.00 | 686.40 | 1,546 |
| 22 Apr 24 |
684.79999 -0.50 |
691.80 | 681.80 | 683.40 | 2,552 |
| 19 Apr 24 |
685.29999 -17.30 |
703.10 | 684.10 | 696.70 | 2,854 |
| 18 Apr 24 |
702.59998 -4.40 |
707.00 | 700.20 | 703.90 | 1,504 |
| 17 Apr 24 |
707.00000 +3.20 |
724.00 | 701.00 | 702.60 | 5,183 |
| 16 Apr 24 |
703.79999 -13.40 |
708.90 | 700.40 | 707.90 | 2,214 |
| 15 Apr 24 |
717.20001 +2.60 |
721.60 | 703.40 | 703.40 | 1,978 |
| 12 Apr 24 |
714.59998 +4.10 |
719.00 | 708.00 | 708.80 | 2,529 |
| 11 Apr 24 |
710.50000 +0.10 |
711.70 | 700.00 | 707.20 | 2,685 |
| 10 Apr 24 |
710.40002 +12.40 |
710.60 | 694.00 | 698.80 | 2,609 |
| 09 Apr 24 |
698.00000 -19.20 |
719.00 | 694.80 | 716.40 | 3,126 |
| 08 Apr 24 |
717.20001 -0.50 |
726.60 | 715.20 | 724.40 | 3,030 |
| 05 Apr 24 |
717.70001 +5.10 |
719.00 | 705.90 | 711.90 | 1,722 |
| 04 Apr 24 |
712.59998 -5.80 |
724.30 | 709.70 | 719.90 | 2,608 |
| 03 Apr 24 |
718.40002 +11.20 |
727.90 | 704.60 | 710.50 | 3,077 |
| 02 Apr 24 |
707.20001 -22.30 |
713.90 | 699.20 | 713.90 | 4,180 |
| 28 Mar 24 |
729.50000 +11.00 |
733.00 | 718.00 | 722.00 | 2,755 |
| 27 Mar 24 |
718.50000 +3.00 |
725.50 | 710.00 | 716.50 | 2,945 |
| 26 Mar 24 |
715.50000 +1.00 |
717.00 | 709.00 | 713.50 | 3,903 |
| 25 Mar 24 |
714.50000 +2.00 |
718.00 | 709.00 | 713.00 | 2,402 |
| 22 Mar 24 |
712.50000 -0.50 |
718.00 | 710.00 | 713.50 | 2,695 |
| 21 Mar 24 |
713.00000 +5.50 |
714.00 | 698.00 | 710.00 | 3,350 |
| 20 Mar 24 |
707.50000 +0.50 |
715.00 | 697.50 | 710.50 | 3,708 |
| 19 Mar 24 |
707.00000 +1.50 |
707.00 | 696.50 | 704.50 | 3,565 |
| 18 Mar 24 |
705.50000 +15.00 |
706.00 | 694.00 | 697.00 | 4,121 |
| 15 Mar 24 |
690.50000 -6.00 |
705.00 | 688.00 | 701.00 | 3,903 |
| 14 Mar 24 |
696.50000 +5.00 |
703.50 | 688.50 | 693.00 | 5,020 |
| 13 Mar 24 |
691.50000 +4.50 |
698.50 | 682.50 | 698.50 | 6,634 |
| 12 Mar 24 |
687.00000 +18.50 |
688.00 | 672.00 | 673.50 | 4,260 |
| 11 Mar 24 |
668.50000 -30.00 |
691.00 | 666.50 | 688.50 | 10,604 |
| 08 Mar 24 |
698.50000 -22.00 |
726.50 | 693.50 | 720.00 | 11,365 |
| 07 Mar 24 |
720.50000 +1.50 |
721.50 | 695.50 | 713.50 | 15,883 |
| 06 Mar 24 |
719.00000 +5.50 |
724.50 | 712.50 | 721.50 | 7,577 |
| 05 Mar 24 |
713.50000 -17.50 |
734.00 | 711.50 | 732.50 | 10,854 |
| 04 Mar 24 |
731.00000 +12.50 |
737.50 | 724.50 | 727.50 | 11,316 |
| 01 Mar 24 |
718.50000 +24.00 |
723.00 | 698.00 | 699.50 | 8,436 |
| 29 Feb 24 |
694.50000 -2.00 |
702.00 | 687.00 | 698.00 | 4,089 |
| 28 Feb 24 |
696.50000 -11.00 |
709.50 | 695.00 | 707.00 | 4,270 |
| 27 Feb 24 |
707.50000 -6.00 |
713.50 | 689.50 | 712.50 | 10,510 |
| 26 Feb 24 |
713.50000 +7.50 |
720.00 | 708.00 | 711.00 | 4,810 |
| 23 Feb 24 |
706.00000 -9.50 |
718.00 | 705.50 | 717.00 | 6,567 |
| 22 Feb 24 |
715.50000 +26.00 |
715.50 | 696.00 | 701.50 | 13,094 |
| 21 Feb 24 |
689.50000 -19.00 |
699.50 | 679.00 | 699.50 | 12,106 |
| 20 Feb 24 |
708.50000 -26.50 |
732.50 | 703.50 | 731.50 | 10,256 |
| 19 Feb 24 |
735.00000 +3.50 |
736.00 | 727.00 | 729.50 | 7,709 |
| 16 Feb 24 |
731.50000 +24.50 |
736.50 | 706.00 | 706.00 | 19,990 |
| 15 Feb 24 |
707.00000 +3.50 |
711.00 | 697.00 | 708.50 | 9,725 |
| 14 Feb 24 |
703.50000 +14.50 |
712.50 | 695.00 | 698.00 | 7,299 |
| 13 Feb 24 |
689.00000 +8.50 |
690.00 | 679.00 | 686.00 | 9,612 |
| 12 Feb 24 |
680.50000 -6.00 |
690.00 | 675.00 | 688.00 | 7,468 |
| 09 Feb 24 |
686.50000 +1.50 |
691.50 | 680.00 | 686.00 | 7,942 |
| 08 Feb 24 |
685.00000 +7.50 |
687.50 | 675.00 | 679.50 | 12,754 |
| 07 Feb 24 |
677.50000 +26.50 |
687.50 | 653.50 | 657.50 | 14,916 |
| 06 Feb 24 |
651.00000 -4.00 |
696.00 | 648.00 | 671.50 | 29,305 |
| 05 Feb 24 |
655.00000 +37.50 |
662.50 | 622.00 | 631.00 | 15,043 |
| 02 Feb 24 |
617.50000 +15.50 |
621.00 | 607.00 | 609.50 | 5,106 |
| 01 Feb 24 |
602.00000 +8.00 |
604.00 | 595.00 | 601.00 | 5,945 |
| 31 Jan 24 |
594.00000 -2.00 |
610.00 | 587.00 | 596.50 | 8,511 |
| 30 Jan 24 |
596.00000 +0.50 |
598.00 | 590.50 | 596.50 | 2,426 |
| 29 Jan 24 |
595.50000 +9.50 |
596.50 | 590.00 | 591.00 | 2,876 |
| 26 Jan 24 |
586.00000 +6.00 |
586.50 | 578.00 | 580.00 | 1,509 |
| 25 Jan 24 |
580.00000 -5.50 |
585.00 | 578.00 | 584.50 | 2,695 |
| 24 Jan 24 |
585.50000 +9.00 |
588.00 | 578.50 | 581.50 | 3,260 |
| 23 Jan 24 |
576.50000 -0.50 |
582.50 | 568.00 | 580.00 | 2,857 |
| 22 Jan 24 |
577.00000 +0.00 |
580.50 | 574.50 | 579.50 | 3,029 |
| 19 Jan 24 |
577.00000 +7.50 |
577.00 | 570.50 | 572.50 | 2,880 |
| 18 Jan 24 |
569.50000 -13.50 |
580.00 | 565.00 | 575.50 | 2,335 |
| 17 Jan 24 |
583.00000 -9.00 |
590.50 | 578.00 | 585.50 | 2,451 |
| 16 Jan 24 |
592.00000 +2.50 |
594.50 | 587.50 | 588.00 | 2,860 |
| 15 Jan 24 |
589.50000 +8.00 |
592.50 | 586.00 | 588.00 | 1,899 |
| 12 Jan 24 |
581.50000 +5.50 |
583.00 | 578.00 | 580.00 | 1,944 |
| 11 Jan 24 |
576.00000 +2.50 |
583.50 | 575.00 | 576.50 | 3,094 |
| 10 Jan 24 |
573.50000 -2.00 |
580.50 | 570.00 | 573.50 | 1,738 |
| 09 Jan 24 |
575.50000 +15.00 |
579.00 | 566.50 | 569.50 | 2,951 |
| 08 Jan 24 |
560.50000 -4.50 |
569.50 | 556.50 | 565.50 | 2,231 |
| 05 Jan 24 |
565.00000 -10.00 |
565.00 | 557.50 | 560.50 | 2,318 |
| 04 Jan 24 |
575.00000 +14.50 |
580.00 | 562.50 | 566.50 | 3,573 |
| 03 Jan 24 |
560.50000 +25.50 |
561.50 | 540.50 | 541.00 | 2,834 |
| 02 Jan 24 |
535.00000 +7.00 |
540.00 | 528.50 | 529.50 | 3,414 |
| 29 Dec 23 |
528.00000 +2.00 |
528.00 | 526.00 | 526.50 | 529 |
| 28 Dec 23 |
526.00000 +7.50 |
526.00 | 521.50 | 523.50 | 2,059 |
| 27 Dec 23 |
518.50000 +1.50 |
520.00 | 515.50 | 517.00 | 3,420 |
| 22 Dec 23 |
517.00000 -2.00 |
520.50 | 515.00 | 518.50 | 2,053 |
| 21 Dec 23 |
519.00000 -8.00 |
522.50 | 518.50 | 521.50 | 3,174 |
| 20 Dec 23 |
527.00000 -3.50 |
529.50 | 522.00 | 529.00 | 849 |
| 19 Dec 23 |
530.50000 +0.00 |
532.50 | 528.00 | 531.50 | 1,894 |
| 18 Dec 23 |
530.50000 +10.00 |
533.00 | 523.00 | 524.00 | 2,065 |
| 15 Dec 23 |
520.50000 -4.50 |
524.50 | 514.00 | 522.00 | 3,032 |
| 14 Dec 23 |
525.00000 -26.00 |
550.00 | 523.00 | 549.50 | 4,260 |
| 13 Dec 23 |
551.00000 +12.00 |
551.00 | 540.00 | 542.00 | 1,457 |
| 12 Dec 23 |
539.00000 +5.50 |
543.00 | 538.00 | 541.50 | 3,280 |
| 11 Dec 23 |
533.50000 -13.00 |
558.50 | 530.50 | 556.00 | 2,371 |
| 08 Dec 23 |
546.50000 +5.00 |
550.00 | 543.50 | 545.00 | 2,457 |
| 07 Dec 23 |
541.50000 -2.50 |
548.00 | 536.00 | 546.50 | 2,560 |
| 06 Dec 23 |
544.00000 -0.50 |
548.50 | 543.00 | 547.00 | 1,095 |
| 05 Dec 23 |
544.50000 +4.50 |
544.50 | 536.00 | 541.50 | 1,693 |
| 04 Dec 23 |
540.00000 -8.00 |
540.00 | 530.00 | 539.00 | 2,535 |
| 01 Dec 23 |
548.00000 +2.50 |
553.00 | 540.00 | 543.50 | 2,543 |
| 30 Nov 23 |
545.50000 +7.00 |
545.50 | 538.50 | 539.50 | 2,010 |
| 29 Nov 23 |
538.50000 -2.00 |
541.50 | 533.00 | 539.50 | 1,391 |
| 28 Nov 23 |
540.50000 -4.50 |
542.50 | 537.50 | 542.00 | 3,024 |
| 27 Nov 23 |
545.00000 -6.00 |
551.00 | 542.50 | 549.00 | 1,685 |
| 24 Nov 23 |
551.00000 +2.00 |
551.00 | 546.00 | 547.50 | 3,725 |
| 23 Nov 23 |
549.00000 +5.00 |
549.00 | 544.00 | 545.50 | 1,372 |
| 22 Nov 23 |
544.00000 -1.00 |
548.50 | 540.50 | 544.50 | 2,772 |
| 21 Nov 23 |
545.00000 -5.00 |
548.50 | 542.00 | 547.50 | 3,143 |
| 20 Nov 23 |
550.00000 +6.00 |
553.00 | 542.00 | 544.50 | 4,802 |
| 17 Nov 23 |
544.00000 +4.50 |
548.00 | 541.00 | 547.00 | 3,981 |
| 16 Nov 23 |
539.50000 -4.00 |
548.00 | 538.00 | 545.50 | 1,971 |
| 15 Nov 23 |
543.50000 -18.50 |
565.50 | 543.50 | 564.00 | 1,789 |
| 14 Nov 23 |
562.00000 +0.00 |
574.00 | 558.50 | 571.50 | 2,190 |
| 13 Nov 23 |
562.00000 +8.50 |
570.00 | 543.50 | 560.00 | 4,073 |
| 10 Nov 23 |
553.50000 -4.50 |
560.00 | 550.00 | 555.50 | 1,572 |
| 09 Nov 23 |
558.00000 +3.50 |
587.00 | 545.00 | 585.00 | 6,261 |
| 08 Nov 23 |
554.50000 -1.50 |
573.00 | 554.50 | 560.50 | 1,938 |
| 07 Nov 23 |
556.00000 +2.50 |
560.50 | 554.50 | 556.00 | 1,442 |
| 06 Nov 23 |
553.50000 +17.50 |
553.50 | 528.50 | 531.00 | 3,274 |
| 03 Nov 23 |
536.00000 -7.50 |
552.00 | 530.00 | 547.50 | 1,885 |
| 02 Nov 23 |
543.50000 +18.00 |
560.50 | 490.80 | 533.50 | 8,812 |
| 01 Nov 23 |
525.50000 +3.00 |
529.50 | 518.50 | 518.50 | 1,321 |
| 31 Oct 23 |
522.50000 -9.50 |
543.00 | 517.50 | 534.00 | 1,868 |
| 30 Oct 23 |
532.00000 +0.00 |
540.00 | 531.50 | 533.50 | 1,473 |
| 27 Oct 23 |
532.00000 -8.50 |
542.00 | 531.50 | 541.00 | 1,664 |
| 26 Oct 23 |
540.50000 -24.00 |
555.50 | 537.00 | 555.50 | 2,211 |
| 25 Oct 23 |
564.50000 +6.50 |
564.50 | 555.00 | 561.00 | 2,109 |
| 24 Oct 23 |
558.00000 +9.00 |
558.00 | 541.00 | 543.50 | 1,327 |
| 23 Oct 23 |
549.00000 -3.00 |
554.00 | 544.00 | 553.50 | 1,692 |
| 20 Oct 23 |
552.00000 -2.50 |
562.00 | 549.00 | 556.50 | 1,863 |
| 19 Oct 23 |
554.50000 -24.00 |
575.00 | 549.00 | 574.00 | 4,145 |
| 18 Oct 23 |
578.50000 +8.00 |
583.00 | 574.00 | 578.00 | 10,331 |
| 17 Oct 23 |
570.50000 -14.50 |
587.00 | 569.00 | 584.50 | 2,545 |
| 16 Oct 23 |
585.00000 +8.00 |
585.00 | 577.00 | 581.50 | 2,501 |
| 13 Oct 23 |
577.00000 -0.50 |
596.00 | 574.00 | 580.00 | 3,207 |
| 12 Oct 23 |
577.50000 +14.00 |
580.50 | 571.50 | 571.50 | 2,975 |
| 11 Oct 23 |
563.50000 +15.00 |
569.50 | 553.00 | 554.50 | 3,450 |
| 10 Oct 23 |
548.50000 +7.50 |
548.50 | 538.00 | 541.00 | 1,792 |
| 09 Oct 23 |
541.00000 +15.00 |
548.50 | 532.00 | 533.50 | 1,752 |
| 06 Oct 23 |
526.00000 +13.50 |
527.00 | 513.00 | 515.50 | 3,206 |
| 05 Oct 23 |
512.50000 +3.50 |
513.50 | 505.50 | 505.50 | 1,372 |
| 04 Oct 23 |
509.00000 +11.20 |
509.00 | 485.00 | 498.80 | 5,369 |
| 03 Oct 23 |
497.79999 -10.70 |
516.00 | 497.40 | 513.50 | 2,152 |
| 02 Oct 23 |
508.50000 +0.00 |
510.00 | 502.50 | 507.50 | 1,815 |
| 29 Sep 23 |
508.50000 -9.00 |
516.00 | 508.50 | 513.00 | 1,421 |
| 28 Sep 23 |
517.50000 -3.00 |
525.50 | 516.50 | 522.50 | 1,086 |
| 27 Sep 23 |
520.50000 +1.50 |
524.00 | 520.00 | 520.50 | 924 |
| 26 Sep 23 |
519.00000 -1.00 |
525.00 | 519.00 | 521.50 | 1,421 |
| 25 Sep 23 |
520.00000 -0.50 |
521.00 | 515.50 | 519.50 | 1,087 |
| 22 Sep 23 |
520.50000 +9.00 |
521.00 | 514.50 | 516.00 | 1,532 |
| 21 Sep 23 |
511.50000 -23.00 |
536.00 | 511.00 | 534.50 | 3,146 |
| 20 Sep 23 |
534.50000 -1.50 |
539.50 | 532.00 | 539.00 | 2,369 |
| 19 Sep 23 |
536.00000 -0.50 |
541.00 | 532.00 | 533.50 | 1,402 |
| 18 Sep 23 |
536.50000 -12.00 |
542.00 | 530.00 | 539.50 | 3,284 |
| 15 Sep 23 |
548.50000 -10.50 |
558.50 | 547.50 | 558.50 | 2,865 |
| 14 Sep 23 |
559.00000 +3.50 |
565.00 | 557.50 | 558.50 | 2,215 |
| 13 Sep 23 |
555.50000 +0.50 |
561.00 | 553.00 | 557.00 | 1,863 |
| 12 Sep 23 |
555.00000 -1.00 |
559.50 | 548.50 | 555.50 | 2,820 |
| 11 Sep 23 |
556.00000 +11.50 |
556.50 | 545.50 | 550.00 | 4,000 |
| 08 Sep 23 |
544.50000 +8.50 |
545.00 | 534.50 | 538.00 | 2,268 |
| 07 Sep 23 |
536.00000 +18.50 |
537.00 | 522.50 | 524.00 | 1,125 |
| 06 Sep 23 |
517.50000 -5.50 |
524.50 | 516.50 | 524.50 | 2,016 |
| 05 Sep 23 |
523.00000 +3.00 |
525.00 | 517.00 | 517.00 | 2,244 |
| 04 Sep 23 |
520.00000 +4.50 |
520.00 | 516.00 | 516.50 | 1,329 |
| 01 Sep 23 |
515.50000 +7.50 |
516.50 | 509.50 | 511.50 | 930 |
| 31 Aug 23 |
508.00000 +4.50 |
510.50 | 501.00 | 502.00 | 2,099 |
| 30 Aug 23 |
503.50000 -5.50 |
510.50 | 502.50 | 510.50 | 1,090 |
| 29 Aug 23 |
509.00000 -3.00 |
516.00 | 508.50 | 512.50 | 950 |
| 28 Aug 23 |
512.00000 +0.50 |
515.50 | 510.00 | 512.50 | 1,454 |
| 25 Aug 23 |
511.50000 +3.00 |
512.00 | 505.50 | 508.50 | 1,950 |
| 24 Aug 23 |
508.50000 +1.50 |
514.50 | 507.00 | 511.50 | 1,419 |
| 23 Aug 23 |
507.00000 -1.50 |
517.00 | 506.00 | 511.00 | 1,632 |
| 22 Aug 23 |
508.50000 +4.50 |
510.00 | 503.00 | 505.00 | 1,571 |
| 21 Aug 23 |
504.00000 +4.00 |
508.00 | 501.50 | 504.50 | 1,806 |
| 18 Aug 23 |
500.00000 -1.50 |
501.00 | 490.20 | 495.60 | 1,178 |
| 17 Aug 23 |
501.50000 -1.50 |
503.00 | 498.00 | 502.00 | 983 |
| 16 Aug 23 |
503.00000 +6.60 |
504.50 | 497.20 | 499.80 | 1,734 |
| 15 Aug 23 |
496.39999 +2.40 |
496.40 | 488.40 | 493.00 | 1,078 |
| 14 Aug 23 |
494.00000 +11.20 |
497.40 | 480.40 | 483.20 | 1,897 |
| 11 Aug 23 |
482.79999 +4.00 |
484.00 | 473.00 | 473.80 | 1,179 |
| 10 Aug 23 |
478.79999 -4.40 |
483.40 | 473.00 | 482.00 | 2,063 |
| 09 Aug 23 |
483.20001 -3.20 |
483.20 | 472.00 | 475.40 | 4,862 |
| 08 Aug 23 |
486.39999 +75.60 |
491.40 | 410.60 | 410.60 | 5,274 |
| 07 Aug 23 |
410.79999 +3.00 |
413.00 | 408.00 | 410.00 | 591 |
| 04 Aug 23 |
407.79999 -4.20 |
413.20 | 405.80 | 410.00 | 1,254 |
| 03 Aug 23 |
412.00000 -9.40 |
417.40 | 411.40 | 416.60 | 445 |
| 02 Aug 23 |
421.39999 +8.20 |
421.60 | 409.60 | 413.20 | 1,121 |
| 01 Aug 23 |
413.20001 +3.60 |
416.20 | 412.40 | 412.40 | 490 |
| 31 Jul 23 |
409.60001 -4.20 |
417.40 | 409.60 | 416.80 | 780 |
| 28 Jul 23 |
413.79999 -0.80 |
418.20 | 410.00 | 418.20 | 657 |
| 27 Jul 23 |
414.60001 +6.20 |
415.00 | 406.00 | 408.40 | 660 |
| 26 Jul 23 |
408.39999 -7.40 |
415.20 | 404.40 | 412.60 | 1,344 |
| 25 Jul 23 |
415.79999 -1.00 |
417.60 | 414.40 | 414.60 | 416 |
| 24 Jul 23 |
416.79999 -1.00 |
420.00 | 415.00 | 417.80 | 651 |
| 21 Jul 23 |
417.79999 +3.00 |
419.80 | 414.40 | 416.20 | 647 |
| 20 Jul 23 |
414.79999 +13.00 |
415.80 | 404.60 | 406.40 | 660 |
| 19 Jul 23 |
401.79999 -1.40 |
405.00 | 401.00 | 402.80 | 589 |
| 18 Jul 23 |
403.20001 +4.20 |
403.60 | 398.00 | 402.80 | 30,562 |
| 17 Jul 23 |
399.00000 +0.00 |
403.00 | 396.20 | 402.20 | 1,032 |
| 14 Jul 23 |
399.00000 +8.60 |
400.60 | 387.20 | 387.20 | 668 |
| 13 Jul 23 |
390.39999 -7.20 |
397.20 | 389.20 | 397.20 | 1,438 |
| 12 Jul 23 |
397.60001 -7.20 |
403.80 | 395.60 | 398.40 | 1,634 |
| 11 Jul 23 |
404.79999 -6.20 |
412.60 | 402.20 | 411.40 | 1,403 |
| 10 Jul 23 |
411.00000 -2.00 |
414.20 | 410.40 | 413.80 | 846 |
| 07 Jul 23 |
413.00000 -15.20 |
429.00 | 412.20 | 427.20 | 640 |
| 06 Jul 23 |
428.20001 +0.80 |
430.00 | 425.20 | 429.60 | 663 |
| 05 Jul 23 |
427.39999 +3.80 |
428.60 | 423.20 | 427.00 | 583 |
| 04 Jul 23 |
423.60001 +3.00 |
428.00 | 421.40 | 423.40 | 381 |
| 03 Jul 23 |
420.60001 -8.60 |
433.80 | 419.00 | 432.80 | 1,383 |
| 30 Jun 23 |
429.20001 +2.40 |
431.00 | 426.40 | 426.80 | 841 |
| 29 Jun 23 |
426.79999 +1.60 |
428.00 | 419.80 | 419.80 | 895 |
| 28 Jun 23 |
425.20001 +8.20 |
431.20 | 422.00 | 426.00 | 653 |
| 27 Jun 23 |
417.00000 +3.40 |
425.60 | 412.80 | 419.80 | 1,497 |
| 26 Jun 23 |
413.60001 -7.00 |
430.00 | 413.60 | 424.00 | 1,000 |
| 23 Jun 23 |
420.60001 +0.00 |
423.60 | 418.00 | 418.60 | 1,360 |
| 22 Jun 23 |
420.60001 +5.60 |
420.80 | 409.80 | 412.60 | 726 |
| 21 Jun 23 |
415.00000 +0.80 |
418.00 | 414.20 | 414.40 | 683 |
| 20 Jun 23 |
414.20001 +4.00 |
417.60 | 408.20 | 408.20 | 752 |
| 19 Jun 23 |
410.20001 -3.40 |
411.80 | 407.00 | 411.80 | 1,030 |
| 16 Jun 23 |
413.60001 -1.40 |
416.80 | 412.60 | 415.00 | 559 |
| 15 Jun 23 |
415.00000 +4.80 |
416.60 | 410.60 | 413.60 | 559 |
| 14 Jun 23 |
410.20001 -2.40 |
413.80 | 408.80 | 412.60 | 352 |
| 13 Jun 23 |
412.60001 +1.20 |
414.60 | 410.60 | 414.60 | 529 |
| 12 Jun 23 |
411.39999 -3.80 |
424.80 | 408.60 | 416.60 | 1,161 |
| 09 Jun 23 |
415.20001 +1.80 |
416.40 | 413.20 | 415.00 | 523 |
| 08 Jun 23 |
413.39999 -0.20 |
413.40 | 406.80 | 408.80 | 324 |
| 07 Jun 23 |
413.60001 +1.40 |
418.80 | 410.20 | 418.80 | 395 |
| 06 Jun 23 |
412.20001 -3.40 |
419.20 | 412.20 | 415.00 | 1,344 |
| 05 Jun 23 |
415.60001 +2.00 |
417.00 | 414.00 | 414.60 | 742 |
| 02 Jun 23 |
413.60001 +9.80 |
413.60 | 405.60 | 408.60 | 1,353 |
| 01 Jun 23 |
403.79999 +3.40 |
404.60 | 400.20 | 402.00 | 398 |
| 31 May 23 |
400.39999 +4.60 |
403.20 | 398.20 | 400.40 | 1,410 |
| 30 May 23 |
395.79999 -7.60 |
400.60 | 392.80 | 400.60 | 1,570 |
| 29 May 23 |
403.39999 +5.00 |
403.80 | 397.40 | 399.80 | 293 |
| 26 May 23 |
398.39999 +4.20 |
399.40 | 396.80 | 399.40 | 180 |
| 25 May 23 |
394.20001 -1.00 |
398.20 | 393.40 | 395.80 | 935 |
| 24 May 23 |
395.20001 -0.40 |
396.20 | 390.00 | 393.80 | 520 |
| 23 May 23 |
395.60001 -14.20 |
403.40 | 395.20 | 401.40 | 679 |
| 22 May 23 |
409.79999 +1.40 |
413.40 | 407.60 | 410.80 | 996 |
| 19 May 23 |
408.39999 +2.80 |
412.20 | 403.80 | 411.80 | 1,211 |
| 18 May 23 |
405.60001 +5.20 |
407.60 | 400.60 | 402.60 | 810 |
| 17 May 23 |
400.39999 -0.20 |
406.20 | 400.00 | 404.40 | 626 |
| 16 May 23 |
400.60001 +4.00 |
401.80 | 395.60 | 397.80 | 656 |
| 15 May 23 |
396.60001 -6.00 |
403.40 | 396.60 | 402.80 | 560 |
| 12 May 23 |
402.60001 +5.00 |
407.60 | 397.60 | 397.60 | 789 |
| 11 May 23 |
397.60001 +3.20 |
400.60 | 395.80 | 397.20 | 943 |
| 10 May 23 |
394.39999 +0.80 |
394.40 | 389.20 | 390.60 | 829 |
| 09 May 23 |
393.60001 +0.20 |
397.00 | 392.00 | 394.80 | 749 |
| 08 May 23 |
393.39999 +2.60 |
395.00 | 383.20 | 388.80 | 1,584 |
| 05 May 23 |
390.79999 +2.60 |
392.00 | 387.20 | 390.80 | 773 |
| 04 May 23 |
388.20001 +4.80 |
393.20 | 388.20 | 389.80 | 926 |
| 03 May 23 |
383.39999 +17.00 |
400.00 | 366.20 | 367.00 | 5,856 |
| 02 May 23 |
366.39999 +6.60 |
385.00 | 366.40 | 370.20 | 1,406 |
| 28 Apr 23 |
359.79999 +10.60 |
362.20 | 352.80 | 356.80 | 859 |
| 27 Apr 23 |
349.20001 +10.40 |
356.80 | 342.40 | 343.00 | 581 |
| 26 Apr 23 |
338.79999 -13.20 |
351.00 | 334.60 | 351.00 | 540 |
| 25 Apr 23 |
352.00000 +4.00 |
354.80 | 345.00 | 345.20 | 1,125 |
| 24 Apr 23 |
348.00000 -1.20 |
353.60 | 348.00 | 350.00 | 1,123 |
| 21 Apr 23 |
349.20001 +10.40 |
349.20 | 341.60 | 343.80 | 2,383 |
| 20 Apr 23 |
338.79999 +2.20 |
338.80 | 335.20 | 335.20 | 486 |
| 19 Apr 23 |
336.60001 -3.00 |
340.20 | 335.20 | 338.00 | 411 |
| 18 Apr 23 |
339.60001 -1.60 |
341.20 | 338.60 | 338.60 | 400 |
| 17 Apr 23 |
341.20001 +0.80 |
344.40 | 339.80 | 344.40 | 758 |
| 14 Apr 23 |
340.39999 +2.40 |
340.80 | 339.00 | 339.00 | 305 |
| 13 Apr 23 |
338.00000 +1.40 |
338.80 | 335.60 | 337.60 | 2,127 |
| 12 Apr 23 |
336.60001 +0.00 |
337.20 | 330.00 | 333.00 | 1,989 |
| 11 Apr 23 |
336.60001 +0.60 |
338.60 | 335.00 | 338.00 | 1,426 |
| 06 Apr 23 |
336.00000 +3.20 |
336.80 | 332.00 | 334.20 | 524 |
| 05 Apr 23 |
332.79999 +7.60 |
332.80 | 324.00 | 325.60 | 450 |
| 04 Apr 23 |
325.20001 +3.80 |
327.00 | 321.00 | 323.60 | 621 |
| 03 Apr 23 |
321.39999 +6.90 |
321.40 | 316.60 | 319.20 | 912 |
| 31 Mar 23 |
314.50000 +4.10 |
315.00 | 312.00 | 312.05 | 2,737 |
| 30 Mar 23 |
310.39999 -1.50 |
312.00 | 309.05 | 312.00 | 385 |
| 29 Mar 23 |
311.89999 +1.95 |
314.95 | 311.90 | 314.00 | 804 |
| 28 Mar 23 |
309.95001 -1.00 |
312.15 | 306.35 | 312.00 | 737 |
| 27 Mar 23 |
310.95001 -0.90 |
315.90 | 300.40 | 315.00 | 2,249 |
| 24 Mar 23 |
311.85001 +5.50 |
312.10 | 307.35 | 308.80 | 776 |
| 23 Mar 23 |
306.35001 -1.15 |
306.65 | 303.80 | 305.00 | 1,603 |
| 22 Mar 23 |
307.50000 +1.55 |
310.65 | 306.05 | 309.45 | 674 |
| 21 Mar 23 |
305.95001 -3.90 |
312.05 | 305.95 | 308.20 | 474 |
| 20 Mar 23 |
309.85001 +1.35 |
309.85 | 306.65 | 308.70 | 251 |
| 17 Mar 23 |
308.50000 -2.35 |
311.65 | 308.50 | 310.50 | 237 |
| 16 Mar 23 |
310.85001 +0.20 |
312.00 | 308.00 | 312.00 | 196 |
| 15 Mar 23 |
310.64999 +8.40 |
311.15 | 302.55 | 303.95 | 1,071 |
| 14 Mar 23 |
302.25000 +0.45 |
305.65 | 301.40 | 305.10 | 141 |
| 13 Mar 23 |
301.79999 +3.55 |
308.50 | 295.00 | 296.50 | 552 |
| 10 Mar 23 |
298.25000 -1.10 |
304.75 | 296.50 | 299.05 | 310 |
| 09 Mar 23 |
299.35001 +4.85 |
300.25 | 291.05 | 297.40 | 1,406 |
| 08 Mar 23 |
294.50000 -1.35 |
297.30 | 293.30 | 294.80 | 274 |
| 07 Mar 23 |
295.85001 -1.80 |
300.45 | 294.25 | 297.50 | 141 |
| 06 Mar 23 |
297.64999 -1.65 |
301.95 | 297.15 | 301.70 | 772 |
| 03 Mar 23 |
299.29999 +3.55 |
299.30 | 297.15 | 297.45 | 155 |
| 02 Mar 23 |
295.75000 -0.60 |
300.00 | 294.85 | 300.00 | 601 |
| 01 Mar 23 |
296.35001 +2.30 |
296.40 | 289.85 | 294.80 | 732 |
| 28 Feb 23 |
294.04999 -6.20 |
299.95 | 292.70 | 299.95 | 1,247 |
| 27 Feb 23 |
300.25000 -6.00 |
306.80 | 300.25 | 305.50 | 215 |
| 24 Feb 23 |
306.25000 -4.55 |
311.30 | 305.95 | 311.30 | 178 |
| 23 Feb 23 |
310.79999 +0.20 |
313.45 | 309.60 | 312.45 | 436 |
| 22 Feb 23 |
310.60001 +1.40 |
311.30 | 306.65 | 308.40 | 367 |
| 21 Feb 23 |
309.20001 +2.25 |
310.05 | 305.70 | 308.45 | 420 |
| 20 Feb 23 |
306.95001 -1.40 |
308.35 | 304.95 | 304.95 | 226 |
| 17 Feb 23 |
308.35001 -1.65 |
310.35 | 303.75 | 306.00 | 652 |
| 16 Feb 23 |
310.00000 -10.25 |
316.05 | 308.55 | 313.95 | 1,008 |
| 15 Feb 23 |
320.25000 -4.90 |
326.35 | 320.25 | 326.35 | 259 |
| 14 Feb 23 |
325.14999 +0.80 |
327.80 | 324.95 | 324.95 | 109 |
| 13 Feb 23 |
324.35001 -0.30 |
325.20 | 323.25 | 324.70 | 713 |
| 10 Feb 23 |
324.64999 +4.75 |
325.35 | 318.25 | 319.90 | 504 |
| 09 Feb 23 |
319.89999 +2.65 |
322.10 | 316.80 | 322.10 | 381 |
| 08 Feb 23 |
317.25000 +3.15 |
317.60 | 315.00 | 316.50 | 374 |
| 07 Feb 23 |
314.10001 +0.35 |
316.25 | 312.00 | 316.00 | 350 |
| 06 Feb 23 |
313.75000 -1.20 |
317.20 | 311.95 | 317.20 | 694 |
| 03 Feb 23 |
314.95001 +20.70 |
315.00 | 300.00 | 305.00 | 3,016 |
| 02 Feb 23 |
294.25000 -18.80 |
316.15 | 290.70 | 315.05 | 3,916 |
| 01 Feb 23 |
313.04999 -1.75 |
317.95 | 311.85 | 316.95 | 698 |
| 31 Jan 23 |
314.79999 -1.65 |
316.15 | 312.30 | 315.40 | 866 |
| 30 Jan 23 |
316.45001 -1.90 |
318.40 | 313.85 | 316.00 | 1,313 |
| 27 Jan 23 |
318.35001 -2.45 |
321.95 | 318.00 | 320.00 | 362 |
| 26 Jan 23 |
320.79999 +2.95 |
323.30 | 320.00 | 320.00 | 219 |
| 25 Jan 23 |
317.85001 +2.80 |
319.60 | 316.30 | 319.55 | 189 |
| 24 Jan 23 |
315.04999 -0.25 |
320.20 | 314.00 | 315.15 | 1,491 |
| 23 Jan 23 |
315.29999 -3.50 |
318.90 | 315.05 | 317.85 | 1,389 |
| 20 Jan 23 |
318.79999 -6.60 |
320.80 | 314.90 | 319.00 | 1,514 |
| 19 Jan 23 |
325.39999 -2.60 |
326.40 | 323.40 | 324.70 | 261 |
| 18 Jan 23 |
328.00000 -5.25 |
332.25 | 326.65 | 330.00 | 672 |
| 17 Jan 23 |
333.25000 +1.25 |
335.20 | 331.50 | 332.40 | 1,533 |
| 16 Jan 23 |
332.00000 -2.10 |
334.90 | 332.00 | 334.80 | 349 |
| 13 Jan 23 |
334.10001 +4.20 |
335.15 | 329.30 | 329.45 | 708 |
| 12 Jan 23 |
329.89999 +0.40 |
336.00 | 329.35 | 334.00 | 509 |
| 11 Jan 23 |
329.50000 +6.05 |
332.65 | 326.75 | 329.35 | 1,212 |
| 10 Jan 23 |
323.45001 -10.40 |
327.10 | 320.00 | 326.60 | 1,198 |
| 09 Jan 23 |
333.85001 -9.90 |
342.25 | 333.60 | 342.25 | 453 |
| 06 Jan 23 |
343.75000 +4.65 |
343.75 | 339.60 | 342.60 | 612 |
| 05 Jan 23 |
339.10001 -6.55 |
343.65 | 334.15 | 342.85 | 591 |
| 04 Jan 23 |
345.64999 +1.70 |
345.85 | 342.80 | 345.20 | 540 |
| 03 Jan 23 |
343.95001 -1.10 |
352.30 | 343.90 | 347.65 | 1,224 |
| 02 Jan 23 |
345.04999 +1.70 |
346.10 | 341.25 | 344.95 | 361 |
| 30 Dec 22 |
343.35001 -3.65 |
346.25 | 342.05 | 344.10 | 91 |
| 29 Dec 22 |
347.00000 +3.55 |
347.60 | 343.00 | 344.60 | 70 |
| 28 Dec 22 |
343.45001 -1.70 |
345.15 | 342.15 | 343.80 | 327 |
| 27 Dec 22 |
345.14999 +0.00 |
348.00 | 344.60 | 347.95 | 292 |
| 23 Dec 22 |
345.14999 -1.90 |
346.25 | 343.85 | 345.95 | 166 |
| 22 Dec 22 |
347.04999 -1.50 |
348.50 | 345.40 | 348.10 | 204 |
| 21 Dec 22 |
348.54999 +10.25 |
349.10 | 339.15 | 339.95 | 357 |
| 20 Dec 22 |
338.29999 +1.20 |
340.20 | 333.45 | 335.00 | 217 |
| 19 Dec 22 |
337.10001 -0.05 |
341.00 | 335.10 | 338.55 | 303 |
| 16 Dec 22 |
337.14999 +0.05 |
338.90 | 334.40 | 336.55 | 745 |
| 15 Dec 22 |
337.10001 -3.90 |
342.80 | 333.70 | 342.80 | 923 |
| 14 Dec 22 |
341.00000 -2.55 |
345.00 | 336.70 | 338.70 | 702 |
| 13 Dec 22 |
343.54999 -3.65 |
349.10 | 337.40 | 348.15 | 2,848 |
| 12 Dec 22 |
347.20001 -1.65 |
347.20 | 341.80 | 343.95 | 952 |
| 09 Dec 22 |
348.85001 -3.35 |
353.90 | 348.85 | 353.90 | 389 |
| 08 Dec 22 |
352.20001 -1.95 |
354.50 | 349.00 | 353.55 | 233 |
| 07 Dec 22 |
354.14999 +3.60 |
356.00 | 349.35 | 354.65 | 81 |
| 06 Dec 22 |
350.54999 -3.85 |
355.90 | 350.05 | 354.00 | 187 |
| 05 Dec 22 |
354.39999 -0.70 |
356.40 | 352.30 | 356.25 | 425 |
| 02 Dec 22 |
355.10001 +2.45 |
355.50 | 349.95 | 350.00 | 779 |
| 01 Dec 22 |
352.64999 -0.40 |
356.20 | 351.20 | 355.90 | 1,052 |
| 30 Nov 22 |
353.04999 +3.15 |
356.00 | 349.00 | 353.85 | 6,222 |
| 29 Nov 22 |
349.89999 -3.75 |
355.40 | 349.75 | 352.50 | 217 |
| 28 Nov 22 |
353.64999 +2.45 |
354.40 | 345.15 | 353.95 | 1,158 |
| 25 Nov 22 |
351.20001 +3.70 |
351.80 | 346.40 | 350.40 | 679 |
| 24 Nov 22 |
347.50000 -0.50 |
349.95 | 345.30 | 349.40 | 174 |
| 23 Nov 22 |
348.00000 -3.10 |
352.45 | 346.30 | 348.25 | 341 |
| 22 Nov 22 |
351.10001 -1.15 |
355.75 | 350.60 | 355.75 | 268 |
| 21 Nov 22 |
352.25000 +3.85 |
355.55 | 347.10 | 355.50 | 756 |
| 18 Nov 22 |
348.39999 +1.10 |
352.30 | 347.20 | 349.95 | 983 |
| 17 Nov 22 |
347.29999 +7.15 |
347.30 | 338.20 | 342.05 | 435 |
| 16 Nov 22 |
340.14999 +0.40 |
342.05 | 336.70 | 338.95 | 411 |
| 15 Nov 22 |
339.75000 -3.50 |
346.05 | 336.90 | 346.05 | 787 |
| 14 Nov 22 |
343.25000 +3.40 |
353.85 | 328.00 | 339.95 | 7,043 |
| 11 Nov 22 |
339.85001 -18.85 |
364.30 | 335.90 | 364.30 | 1,067 |
| 10 Nov 22 |
358.70001 -8.65 |
368.90 | 358.70 | 365.95 | 1,677 |
| 09 Nov 22 |
367.35001 +3.90 |
367.35 | 365.00 | 365.00 | 54 |
| 08 Nov 22 |
363.45001 +1.45 |
370.20 | 361.00 | 364.50 | 350 |
| 07 Nov 22 |
362.00000 +1.80 |
364.85 | 357.50 | 362.40 | 541 |
| 04 Nov 22 |
360.20001 -8.00 |
374.15 | 360.20 | 369.95 | 600 |
| 03 Nov 22 |
368.20001 +4.55 |
368.20 | 362.45 | 365.15 | 333 |
| 02 Nov 22 |
363.64999 +12.75 |
365.00 | 356.05 | 356.05 | 637 |
| 01 Nov 22 |
350.89999 -13.75 |
370.35 | 345.35 | 370.35 | 4,468 |
| 31 Oct 22 |
364.64999 +2.15 |
367.55 | 358.00 | 363.65 | 994 |
| 28 Oct 22 |
362.50000 +5.10 |
363.40 | 353.60 | 358.80 | 670 |
| 27 Oct 22 |
357.39999 +0.30 |
360.00 | 353.25 | 353.25 | 2,692 |
| 26 Oct 22 |
357.10001 +5.05 |
357.10 | 349.00 | 352.05 | 285 |
| 25 Oct 22 |
352.04999 -1.25 |
354.30 | 349.80 | 353.95 | 608 |
| 24 Oct 22 |
353.29999 +9.50 |
355.25 | 345.95 | 348.05 | 843 |
| 21 Oct 22 |
343.79999 +9.05 |
343.80 | 333.95 | 337.30 | 178 |
| 20 Oct 22 |
334.75000 -0.55 |
339.20 | 332.70 | 337.00 | 192 |
| 19 Oct 22 |
335.29999 -2.40 |
344.35 | 334.75 | 344.35 | 255 |
| 18 Oct 22 |
337.70001 -4.05 |
344.95 | 336.45 | 344.15 | 389 |
| 17 Oct 22 |
341.75000 +2.20 |
344.65 | 339.30 | 344.65 | 495 |
| 14 Oct 22 |
339.54999 +5.65 |
342.00 | 337.55 | 337.55 | 533 |
| 13 Oct 22 |
333.89999 -2.50 |
338.55 | 330.35 | 337.80 | 109 |
| 12 Oct 22 |
336.39999 +1.60 |
343.00 | 335.80 | 337.95 | 2,254 |
| 11 Oct 22 |
334.79999 +2.45 |
334.80 | 326.05 | 330.05 | 1,411 |
| 10 Oct 22 |
332.35001 -6.45 |
337.50 | 330.60 | 337.20 | 626 |
| 07 Oct 22 |
338.79999 -1.10 |
345.00 | 337.95 | 342.30 | 192 |
| 06 Oct 22 |
339.89999 +6.55 |
343.60 | 331.00 | 337.15 | 1,343 |
| 05 Oct 22 |
333.35001 +4.40 |
333.80 | 330.70 | 332.15 | 987 |
| 04 Oct 22 |
328.95001 +3.55 |
330.00 | 325.15 | 330.00 | 696 |
| 03 Oct 22 |
325.39999 -8.05 |
334.80 | 325.40 | 334.80 | 393 |
| 30 Sep 22 |
333.45001 -3.30 |
340.35 | 332.35 | 336.65 | 854 |
| 29 Sep 22 |
336.75000 -15.65 |
347.25 | 336.75 | 347.25 | 1,927 |
| 28 Sep 22 |
352.39999 +29.60 |
354.40 | 344.50 | 350.00 | 10,050 |
| 27 Sep 22 |
322.79999 +2.30 |
325.35 | 320.65 | 322.70 | 459 |
| 26 Sep 22 |
320.50000 +0.25 |
321.70 | 318.30 | 320.00 | 384 |
| 23 Sep 22 |
320.25000 +7.85 |
322.00 | 315.25 | 320.00 | 1,241 |
| 22 Sep 22 |
312.39999 +7.05 |
313.90 | 303.90 | 303.90 | 2,562 |
| 21 Sep 22 |
305.35001 +3.20 |
306.65 | 303.15 | 303.15 | 172 |
| 20 Sep 22 |
302.14999 +0.20 |
305.85 | 300.10 | 301.65 | 288 |
| 19 Sep 22 |
301.95001 -5.70 |
313.40 | 298.25 | 313.40 | 494 |
| 16 Sep 22 |
307.64999 -1.10 |
310.15 | 307.45 | 310.00 | 209 |
| 15 Sep 22 |
308.75000 -1.60 |
314.00 | 308.75 | 314.00 | 42 |
| 14 Sep 22 |
310.35001 +2.10 |
310.35 | 305.90 | 309.35 | 30 |
| 13 Sep 22 |
308.25000 -6.55 |
314.85 | 308.15 | 314.60 | 178 |
| 12 Sep 22 |
314.79999 -2.35 |
316.05 | 311.85 | 316.05 | 757 |
| 09 Sep 22 |
317.14999 +1.95 |
317.15 | 315.00 | 315.00 | 301 |
| 08 Sep 22 |
315.20001 +2.80 |
315.20 | 310.80 | 310.80 | 88 |
| 07 Sep 22 |
312.39999 -0.65 |
312.40 | 308.00 | 312.10 | 867 |
| 06 Sep 22 |
313.04999 +8.95 |
313.05 | 302.00 | 302.00 | 299 |
| 05 Sep 22 |
304.10001 -4.45 |
307.25 | 303.15 | 303.15 | 41 |
| 02 Sep 22 |
308.54999 +3.05 |
310.30 | 307.00 | 310.30 | 230 |
| 01 Sep 22 |
305.50000 +3.15 |
306.30 | 298.40 | 300.80 | 452 |
| 31 Aug 22 |
302.35001 -5.90 |
308.95 | 302.35 | 308.95 | 617 |
| 30 Aug 22 |
308.25000 -3.40 |
312.15 | 308.10 | 312.15 | 506 |
| 29 Aug 22 |
311.64999 -11.30 |
316.30 | 310.80 | 312.60 | 541 |
| 26 Aug 22 |
322.95001 +4.95 |
325.20 | 320.00 | 325.20 | 143 |
| 25 Aug 22 |
318.00000 -2.00 |
321.30 | 316.85 | 320.40 | 250 |
| 24 Aug 22 |
320.00000 +1.40 |
320.30 | 316.20 | 316.95 | 32 |
| 23 Aug 22 |
318.60001 -6.30 |
328.30 | 316.50 | 324.70 | 560 |
| 22 Aug 22 |
324.89999 +3.80 |
326.80 | 318.90 | 326.80 | 1,852 |
| 19 Aug 22 |
321.10001 +9.10 |
321.80 | 311.30 | 312.00 | 424 |
| 18 Aug 22 |
312.00000 -2.30 |
313.85 | 310.55 | 313.85 | 411 |
| 17 Aug 22 |
314.29999 +7.65 |
314.30 | 304.85 | 306.60 | 323 |
| 16 Aug 22 |
306.64999 +1.10 |
311.85 | 306.00 | 309.65 | 365 |
| 15 Aug 22 |
305.54999 +7.70 |
307.50 | 300.00 | 302.45 | 716 |
| 12 Aug 22 |
297.85001 +5.15 |
297.85 | 290.55 | 291.00 | 878 |
| 11 Aug 22 |
292.70001 -1.75 |
299.45 | 290.70 | 299.45 | 1,347 |
| 10 Aug 22 |
294.45001 -1.80 |
297.60 | 294.30 | 297.00 | 279 |
| 09 Aug 22 |
296.25000 -2.15 |
297.70 | 295.80 | 297.70 | 82 |
| 08 Aug 22 |
298.39999 +0.55 |
298.40 | 291.75 | 291.75 | 516 |
| 05 Aug 22 |
297.85001 -1.05 |
300.70 | 295.40 | 295.40 | 956 |
| 04 Aug 22 |
298.89999 -11.15 |
310.35 | 290.70 | 310.35 | 2,480 |
| 03 Aug 22 |
310.04999 -8.05 |
318.45 | 306.90 | 318.45 | 1,311 |
| 02 Aug 22 |
318.10001 +0.05 |
321.15 | 315.70 | 319.40 | 534 |
| 01 Aug 22 |
318.04999 -5.40 |
324.00 | 317.65 | 322.65 | 368 |
| 29 Jul 22 |
323.45001 -1.00 |
326.35 | 321.55 | 324.50 | 520 |
| 28 Jul 22 |
324.45001 +1.20 |
324.70 | 319.50 | 322.95 | 544 |
| 27 Jul 22 |
323.25000 -2.85 |
330.00 | 322.20 | 330.00 | 523 |
| 26 Jul 22 |
326.10001 +3.50 |
327.80 | 322.85 | 326.20 | 556 |
| 25 Jul 22 |
322.60001 +0.95 |
324.95 | 321.00 | 324.95 | 139 |
| 22 Jul 22 |
321.64999 +0.30 |
322.80 | 318.75 | 322.80 | 138 |
| 21 Jul 22 |
321.35001 +4.95 |
321.35 | 313.60 | 317.05 | 197 |
| 20 Jul 22 |
316.39999 -3.15 |
321.50 | 316.35 | 319.15 | 1,094 |
| 19 Jul 22 |
319.54999 -5.50 |
320.25 | 314.55 | 320.25 | 263 |
| 18 Jul 22 |
325.04999 -3.00 |
332.00 | 323.35 | 332.00 | 1,106 |
| 15 Jul 22 |
328.04999 +6.70 |
331.65 | 325.05 | 327.50 | 458 |
| 14 Jul 22 |
321.35001 +2.25 |
323.60 | 318.65 | 322.00 | 453 |
| 13 Jul 22 |
319.10001 -6.90 |
325.75 | 319.10 | 325.75 | 518 |
| 12 Jul 22 |
326.00000 -2.30 |
330.55 | 325.55 | 328.40 | 441 |
| 11 Jul 22 |
328.29999 +3.45 |
330.50 | 321.90 | 325.95 | 706 |
| 08 Jul 22 |
324.85001 +2.35 |
327.90 | 322.55 | 324.60 | 1,265 |
| 07 Jul 22 |
322.50000 -1.35 |
328.40 | 320.65 | 328.40 | 1,233 |
| 06 Jul 22 |
323.85001 +10.65 |
325.95 | 318.45 | 320.15 | 1,400 |
| 05 Jul 22 |
313.20001 +0.80 |
316.00 | 313.05 | 316.00 | 413 |
| 04 Jul 22 |
312.39999 +3.20 |
314.00 | 311.00 | 311.80 | 284 |
| 01 Jul 22 |
309.20001 +1.20 |
312.35 | 305.85 | 307.35 | 342 |
| 30 Jun 22 |
308.00000 -0.90 |
309.50 | 305.25 | 305.30 | 456 |
| 29 Jun 22 |
308.89999 +4.10 |
308.90 | 300.00 | 303.30 | 519 |
| 28 Jun 22 |
304.79999 -4.00 |
312.00 | 304.80 | 312.00 | 227 |
| 27 Jun 22 |
308.79999 +1.20 |
312.65 | 306.10 | 309.80 | 745 |
| 24 Jun 22 |
307.60001 +13.95 |
308.65 | 296.05 | 299.75 | 422 |
| 23 Jun 22 |
293.64999 +5.20 |
293.75 | 287.45 | 287.45 | 430 |
| 22 Jun 22 |
288.45001 +5.40 |
288.95 | 278.35 | 279.20 | 473 |
| 21 Jun 22 |
283.04999 +3.75 |
283.05 | 277.40 | 282.30 | 931 |
| 20 Jun 22 |
279.29999 -1.45 |
280.25 | 279.30 | 280.25 | 87 |
| 17 Jun 22 |
280.75000 +6.85 |
286.30 | 273.45 | 274.95 | 295 |
| 16 Jun 22 |
273.89999 -6.40 |
282.10 | 271.90 | 282.10 | 366 |
| 15 Jun 22 |
280.29999 +3.45 |
281.45 | 277.95 | 279.95 | 519 |
| 14 Jun 22 |
276.85001 -2.35 |
281.80 | 276.50 | 281.70 | 537 |
| 13 Jun 22 |
279.20001 -4.45 |
283.45 | 277.60 | 283.45 | 1,946 |
| 10 Jun 22 |
283.64999 -4.85 |
286.35 | 282.30 | 286.35 | 406 |
| 09 Jun 22 |
288.50000 -4.45 |
294.80 | 288.10 | 293.30 | 291 |
| 08 Jun 22 |
292.95001 +5.85 |
293.85 | 289.80 | 292.15 | 528 |
| 07 Jun 22 |
287.10001 -1.85 |
289.40 | 284.70 | 287.65 | 1,804 |
| 06 Jun 22 |
288.95001 +5.85 |
291.45 | 282.45 | 284.00 | 629 |
| 03 Jun 22 |
283.10001 +2.55 |
283.55 | 280.30 | 282.90 | 139 |
| 02 Jun 22 |
280.54999 -10.90 |
291.60 | 278.75 | 291.60 | 434 |
| 01 Jun 22 |
291.45001 +1.20 |
293.95 | 285.95 | 293.95 | 235 |
| 31 May 22 |
290.25000 -11.25 |
303.00 | 289.85 | 301.85 | 751 |
| 30 May 22 |
301.50000 +3.15 |
303.00 | 298.95 | 302.05 | 657 |
| 27 May 22 |
298.35001 +8.95 |
298.35 | 291.80 | 292.05 | 525 |
| 26 May 22 |
289.39999 +1.95 |
290.80 | 285.40 | 290.20 | 301 |
| 25 May 22 |
287.45001 +6.85 |
290.10 | 286.85 | 289.65 | 304 |
| 24 May 22 |
280.60001 -3.60 |
285.00 | 280.00 | 280.80 | 6,215 |
| 23 May 22 |
284.20001 +4.65 |
287.65 | 282.20 | 286.70 | 423 |
| 20 May 22 |
279.54999 +7.70 |
281.10 | 270.00 | 273.35 | 352 |
| 19 May 22 |
271.85001 -11.00 |
279.45 | 271.85 | 279.45 | 515 |
| 18 May 22 |
282.85001 -2.80 |
288.15 | 281.50 | 288.15 | 561 |
| 17 May 22 |
285.64999 -5.00 |
290.60 | 281.50 | 285.00 | 2,307 |
| 16 May 22 |
290.64999 +12.60 |
295.85 | 278.15 | 281.15 | 932 |
| 13 May 22 |
278.04999 +2.30 |
282.55 | 277.35 | 279.00 | 126 |
| 12 May 22 |
275.75000 +8.15 |
275.75 | 272.55 | 272.55 | 65 |
| 11 May 22 |
267.60001 -5.55 |
269.95 | 267.60 | 269.95 | 78 |
| 10 May 22 |
273.14999 -1.20 |
277.50 | 273.15 | 274.00 | 101 |
| 09 May 22 |
274.35001 -2.85 |
283.60 | 274.35 | 282.15 | 596 |
| 06 May 22 |
277.20001 -0.50 |
277.30 | 274.95 | 275.05 | 457 |
| 05 May 22 |
277.70001 +3.50 |
279.20 | 276.35 | 279.20 | 56 |
| 04 May 22 |
274.20001 -0.60 |
275.40 | 274.00 | 275.40 | 101 |
| 03 May 22 |
274.79999 -0.20 |
277.95 | 269.60 | 277.95 | 231 |
| 02 May 22 |
275.00000 -3.20 |
281.40 | 271.00 | 281.40 | 594 |
| 29 Apr 22 |
278.20001 -0.80 |
285.50 | 278.20 | 285.50 | 214 |
| 28 Apr 22 |
279.00000 +7.20 |
288.75 | 270.15 | 270.15 | 1,414 |
| 27 Apr 22 |
271.79999 +3.90 |
271.90 | 267.80 | 267.85 | 84 |
| 26 Apr 22 |
267.89999 +6.75 |
271.25 | 265.80 | 266.75 | 212 |
| 25 Apr 22 |
261.14999 -1.50 |
262.40 | 255.55 | 255.55 | 345 |
| 22 Apr 22 |
262.64999 -5.05 |
267.30 | 261.95 | 266.15 | 415 |
| 21 Apr 22 |
267.70001 -5.05 |
271.40 | 267.15 | 267.50 | 593 |
| 20 Apr 22 |
272.75000 -1.80 |
274.45 | 272.60 | 273.65 | 178 |
| 19 Apr 22 |
274.54999 -4.55 |
279.35 | 274.55 | 279.35 | 225 |
| 14 Apr 22 |
279.10001 +0.40 |
280.35 | 275.00 | 275.65 | 539 |
| 13 Apr 22 |
278.70001 -5.55 |
287.55 | 278.70 | 287.55 | 779 |
| 12 Apr 22 |
284.25000 -0.35 |
284.80 | 279.90 | 282.05 | 175 |
| 11 Apr 22 |
284.60001 -1.95 |
288.20 | 284.60 | 288.20 | 308 |
| 08 Apr 22 |
286.54999 +1.45 |
286.75 | 284.35 | 286.00 | 458 |
| 07 Apr 22 |
285.10001 +9.80 |
287.55 | 278.30 | 278.30 | 554 |
| 06 Apr 22 |
275.29999 +5.40 |
275.30 | 267.25 | 267.25 | 898 |
| 05 Apr 22 |
269.89999 +3.45 |
270.00 | 264.30 | 266.00 | 803 |
| 04 Apr 22 |
266.45001 +3.75 |
267.60 | 265.30 | 266.45 | 427 |
| 01 Apr 22 |
262.70001 +3.30 |
263.60 | 258.90 | 261.70 | 76 |
| 31 Mar 22 |
259.39999 -1.40 |
262.40 | 257.90 | 257.90 | 323 |
| 30 Mar 22 |
260.79999 +0.40 |
260.80 | 258.20 | 259.50 | 185 |
| 29 Mar 22 |
260.39999 -3.50 |
267.30 | 260.40 | 267.20 | 548 |
| 28 Mar 22 |
263.89999 -0.30 |
266.70 | 261.90 | 261.90 | 1,181 |
| 25 Mar 22 |
264.20001 +3.30 |
264.60 | 259.80 | 261.00 | 611 |
| 24 Mar 22 |
260.89999 +0.60 |
261.40 | 257.20 | 258.00 | 626 |
| 23 Mar 22 |
260.29999 +1.70 |
261.50 | 257.20 | 259.60 | 258 |
| 22 Mar 22 |
258.60001 -3.90 |
265.10 | 258.30 | 265.10 | 407 |
| 21 Mar 22 |
262.50000 +2.40 |
265.20 | 259.00 | 261.30 | 334 |
| 18 Mar 22 |
260.10001 +5.20 |
262.90 | 256.70 | 257.90 | 544 |
| 17 Mar 22 |
254.89999 +3.00 |
256.10 | 248.90 | 248.90 | 539 |
| 16 Mar 22 |
251.89999 +0.10 |
253.30 | 249.00 | 253.20 | 545 |
| 15 Mar 22 |
251.80000 +7.40 |
251.80 | 244.80 | 246.70 | 190 |
| 14 Mar 22 |
244.39999 -1.30 |
246.60 | 241.90 | 246.60 | 374 |
| 11 Mar 22 |
245.70000 +6.40 |
248.00 | 241.80 | 241.80 | 1,688 |
| 10 Mar 22 |
239.30000 -1.20 |
241.60 | 237.00 | 237.20 | 474 |
| 09 Mar 22 |
240.50000 -0.90 |
241.00 | 237.80 | 241.00 | 151 |
| 08 Mar 22 |
241.39999 +1.40 |
241.70 | 237.10 | 237.10 | 1,959 |
| 07 Mar 22 |
240.00000 +2.60 |
243.90 | 236.70 | 243.90 | 592 |
| 04 Mar 22 |
237.39999 +6.50 |
237.40 | 231.10 | 233.00 | 141 |
| 03 Mar 22 |
230.89999 +1.20 |
232.90 | 227.20 | 227.20 | 147 |
| 02 Mar 22 |
229.70000 +7.40 |
230.10 | 224.10 | 224.50 | 675 |
| 01 Mar 22 |
222.30000 +0.70 |
224.40 | 220.30 | 224.40 | 286 |
| 28 Feb 22 |
221.60001 -2.20 |
222.80 | 219.80 | 222.80 | 23 |
| 25 Feb 22 |
223.80000 +11.00 |
224.00 | 210.00 | 210.00 | 420 |
| 24 Feb 22 |
212.80000 -0.30 |
213.90 | 206.10 | 207.90 | 1,304 |
| 23 Feb 22 |
213.10001 +2.60 |
213.70 | 212.10 | 212.10 | 393 |
| 22 Feb 22 |
210.50000 +2.60 |
211.10 | 207.90 | 207.90 | 472 |
| 21 Feb 22 |
207.89999 -4.10 |
211.20 | 207.90 | 211.20 | 225 |
| 18 Feb 22 |
212.00000 -1.80 |
213.60 | 211.20 | 211.20 | 420 |
| 17 Feb 22 |
213.80000 -2.00 |
216.10 | 213.50 | 216.10 | 117 |
| 16 Feb 22 |
215.80000 +1.50 |
215.80 | 213.80 | 214.50 | 228 |
| 15 Feb 22 |
214.30000 +8.40 |
214.30 | 208.00 | 209.00 | 406 |
| 14 Feb 22 |
205.89999 -2.30 |
207.90 | 202.30 | 202.30 | 1,178 |
| 11 Feb 22 |
208.20000 -2.80 |
211.40 | 208.20 | 210.10 | 215 |
| 10 Feb 22 |
211.00000 -2.30 |
213.60 | 210.50 | 213.50 | 471 |
| 09 Feb 22 |
213.30000 +3.10 |
213.90 | 209.30 | 210.90 | 490 |
| 08 Feb 22 |
210.20000 -0.50 |
213.60 | 208.30 | 213.60 | 790 |
| 07 Feb 22 |
210.70000 -1.40 |
213.80 | 210.50 | 213.80 | 700 |
| 04 Feb 22 |
212.10001 -2.20 |
215.50 | 211.60 | 215.50 | 628 |
| 03 Feb 22 |
214.30000 -6.50 |
223.40 | 213.00 | 221.00 | 856 |
| 02 Feb 22 |
220.80000 +3.70 |
220.80 | 216.60 | 220.00 | 269 |
| 01 Feb 22 |
217.10001 -0.20 |
220.20 | 217.10 | 220.20 | 680 |
| 31 Jan 22 |
217.30000 +1.10 |
219.50 | 216.90 | 219.50 | 353 |
| 28 Jan 22 |
216.20000 -0.20 |
216.20 | 210.00 | 215.40 | 682 |
| 27 Jan 22 |
216.39999 +2.40 |
217.80 | 212.00 | 212.00 | 371 |
| 26 Jan 22 |
214.00000 +4.10 |
214.60 | 210.00 | 210.00 | 590 |
| 25 Jan 22 |
209.89999 +1.90 |
212.80 | 208.30 | 212.80 | 583 |
| 24 Jan 22 |
208.00000 -7.40 |
216.80 | 208.00 | 216.80 | 1,104 |
| 21 Jan 22 |
215.39999 -2.90 |
217.30 | 214.30 | 214.30 | 1,342 |
| 20 Jan 22 |
218.30000 -1.20 |
218.40 | 214.90 | 216.20 | 1,245 |
| 19 Jan 22 |
219.50000 +2.80 |
220.40 | 216.70 | 216.70 | 382 |
| 18 Jan 22 |
216.70000 +0.90 |
216.80 | 210.50 | 212.00 | 723 |
| 17 Jan 22 |
215.80000 +1.40 |
215.80 | 206.40 | 215.10 | 909 |
| 14 Jan 22 |
214.39999 -5.20 |
219.20 | 214.10 | 217.10 | 427 |
| 13 Jan 22 |
219.60001 -1.10 |
226.00 | 219.60 | 223.70 | 1,451 |
| 12 Jan 22 |
220.70000 -7.40 |
227.50 | 219.70 | 226.80 | 2,689 |
| 11 Jan 22 |
228.10001 +1.30 |
231.30 | 228.10 | 230.50 | 45 |
| 10 Jan 22 |
226.80000 -1.60 |
231.10 | 226.80 | 231.10 | 92 |
| 07 Jan 22 |
228.39999 -0.90 |
230.60 | 228.00 | 230.10 | 320 |
| 06 Jan 22 |
229.30000 -3.80 |
232.00 | 226.10 | 231.30 | 177 |
| 05 Jan 22 |
233.10001 -3.60 |
237.00 | 233.10 | 236.00 | 160 |
| 04 Jan 22 |
236.70000 -0.70 |
242.70 | 235.40 | 241.60 | 587 |
| 03 Jan 22 |
237.39999 -7.40 |
245.30 | 236.90 | 244.00 | 266 |
| 30 Dec 21 |
244.80000 -0.10 |
247.10 | 244.80 | 246.50 | 124 |
| 29 Dec 21 |
244.89999 +0.10 |
246.30 | 242.70 | 242.70 | 157 |
| 28 Dec 21 |
244.80000 -0.40 |
247.80 | 244.80 | 246.60 | 575 |
| 27 Dec 21 |
245.20000 +3.90 |
246.20 | 241.10 | 242.20 | 1,240 |
| 23 Dec 21 |
241.30000 +7.80 |
241.40 | 237.70 | 238.20 | 801 |
| 22 Dec 21 |
233.50000 -1.10 |
235.70 | 233.50 | 235.50 | 107 |
| 21 Dec 21 |
234.60001 +2.40 |
236.60 | 232.50 | 235.50 | 637 |
| 20 Dec 21 |
232.20000 -4.10 |
240.80 | 230.70 | 236.80 | 2,351 |
| 17 Dec 21 |
236.30000 -10.80 |
247.00 | 236.30 | 244.90 | 390 |
| 16 Dec 21 |
247.10001 +8.70 |
248.70 | 242.70 | 243.40 | 1,146 |
| 15 Dec 21 |
238.39999 +17.00 |
240.30 | 219.50 | 223.20 | 3,217 |
| 14 Dec 21 |
221.39999 -0.60 |
221.60 | 218.50 | 221.60 | 196 |
| 13 Dec 21 |
222.00000 +6.10 |
222.00 | 216.30 | 216.90 | 333 |
| 10 Dec 21 |
215.89999 -0.70 |
216.60 | 214.50 | 214.70 | 434 |
| 09 Dec 21 |
216.60001 +4.50 |
217.00 | 215.10 | 215.10 | 137 |
| 08 Dec 21 |
212.10001 -4.20 |
218.60 | 211.60 | 218.10 | 487 |
| 07 Dec 21 |
216.30000 +0.70 |
220.90 | 215.20 | 220.90 | 473 |
| 06 Dec 21 |
215.60001 -2.50 |
219.10 | 215.60 | 217.30 | 216 |
| 03 Dec 21 |
218.10001 -1.50 |
219.70 | 217.50 | 219.20 | 100 |
| 02 Dec 21 |
219.60001 -4.20 |
221.20 | 218.50 | 221.20 | 109 |
| 01 Dec 21 |
223.80000 +3.30 |
223.80 | 220.70 | 221.90 | 148 |
| 30 Nov 21 |
220.50000 -10.50 |
224.50 | 216.80 | 224.50 | 1,668 |
| 29 Nov 21 |
231.00000 +0.00 |
233.70 | 229.70 | 233.70 | 511 |
| 26 Nov 21 |
231.00000 -5.10 |
232.50 | 228.10 | 230.20 | 2,002 |
| 25 Nov 21 |
236.10001 +3.00 |
236.10 | 233.00 | 235.50 | 58 |
| 24 Nov 21 |
233.10001 +0.70 |
234.20 | 230.90 | 230.90 | 123 |
| 23 Nov 21 |
232.39999 -1.20 |
233.90 | 229.50 | 230.80 | 1,304 |
| 22 Nov 21 |
233.60001 +1.40 |
234.70 | 231.20 | 234.30 | 264 |
| 19 Nov 21 |
232.20000 +2.20 |
233.10 | 231.20 | 231.20 | 1,443 |
| 18 Nov 21 |
230.00000 -0.10 |
232.10 | 230.00 | 231.70 | 514 |
| 17 Nov 21 |
230.10001 +2.10 |
233.20 | 224.60 | 227.30 | 1,304 |
| 16 Nov 21 |
228.00000 +2.20 |
228.20 | 225.30 | 225.30 | 308 |
| 15 Nov 21 |
225.80000 -1.80 |
228.50 | 225.60 | 228.50 | 207 |
| 12 Nov 21 |
227.60001 -2.80 |
229.60 | 226.50 | 228.00 | 153 |
| 11 Nov 21 |
230.39999 +0.90 |
231.30 | 228.60 | 229.00 | 546 |
| 10 Nov 21 |
229.50000 +4.10 |
229.50 | 225.00 | 225.00 | 381 |
| 09 Nov 21 |
225.39999 +0.40 |
225.60 | 223.90 | 225.60 | 414 |
| 08 Nov 21 |
225.00000 -3.10 |
231.00 | 225.00 | 231.00 | 414 |
| 05 Nov 21 |
228.10001 -5.60 |
235.00 | 224.60 | 234.90 | 1,009 |
| 04 Nov 21 |
233.70000 +6.20 |
233.70 | 229.10 | 229.10 | 323 |
| 03 Nov 21 |
227.50000 +5.20 |
227.60 | 221.60 | 221.60 | 294 |
| 02 Nov 21 |
222.30000 +5.90 |
223.00 | 215.00 | 215.10 | 540 |
| 01 Nov 21 |
216.39999 -3.60 |
222.70 | 216.40 | 222.70 | 156 |
| 29 Oct 21 |
220.00000 +3.10 |
220.60 | 217.20 | 218.50 | 416 |
| 28 Oct 21 |
216.89999 -0.40 |
217.80 | 215.20 | 217.80 | 338 |
| 27 Oct 21 |
217.30000 +5.60 |
218.50 | 213.00 | 213.00 | 330 |
| 26 Oct 21 |
211.70000 +0.90 |
216.40 | 203.30 | 212.20 | 3,969 |
| 25 Oct 21 |
210.80000 +3.20 |
211.20 | 209.50 | 209.50 | 54 |
| 22 Oct 21 |
207.60001 +0.40 |
208.60 | 206.20 | 206.70 | 173 |
| 21 Oct 21 |
207.20000 -1.90 |
210.40 | 206.80 | 207.00 | 195 |
| 20 Oct 21 |
209.10001 +1.70 |
210.40 | 208.70 | 209.00 | 238 |
| 19 Oct 21 |
207.39999 +0.30 |
207.40 | 205.30 | 206.10 | 69 |
| 18 Oct 21 |
207.10001 +3.10 |
208.70 | 203.50 | 203.50 | 491 |
| 15 Oct 21 |
204.00000 +0.50 |
206.40 | 204.00 | 206.40 | 250 |
| 14 Oct 21 |
203.50000 +1.10 |
205.80 | 203.40 | 205.00 | 264 |
| 13 Oct 21 |
202.39999 +0.40 |
203.20 | 201.40 | 201.40 | 809 |
| 12 Oct 21 |
202.00000 -3.10 |
202.90 | 201.70 | 202.00 | 46 |
| 11 Oct 21 |
205.10001 +3.50 |
205.50 | 202.40 | 204.40 | 462 |
| 08 Oct 21 |
201.60001 +0.70 |
201.70 | 200.40 | 201.70 | 165 |
| 07 Oct 21 |
200.89999 +4.45 |
201.00 | 197.15 | 197.65 | 122 |
| 06 Oct 21 |
196.45000 -2.25 |
199.70 | 196.45 | 198.85 | 461 |
| 05 Oct 21 |
198.70000 +5.20 |
198.70 | 194.35 | 194.95 | 409 |
| 04 Oct 21 |
193.50000 -4.55 |
198.40 | 193.50 | 198.00 | 578 |
| 01 Oct 21 |
198.05000 -4.05 |
200.10 | 196.45 | 199.45 | 1,184 |
| 30 Sep 21 |
202.10001 +5.30 |
203.00 | 197.75 | 200.50 | 2,435 |
| 29 Sep 21 |
196.80000 +6.70 |
197.00 | 191.50 | 191.65 | 1,865 |
| 28 Sep 21 |
190.10001 -3.90 |
195.00 | 189.15 | 195.00 | 369 |
| 27 Sep 21 |
194.00000 -4.85 |
198.55 | 193.20 | 198.55 | 839 |
| 24 Sep 21 |
198.85001 -0.10 |
200.00 | 196.90 | 198.00 | 161 |
| 23 Sep 21 |
198.95000 +2.75 |
199.05 | 195.55 | 196.00 | 173 |
| 22 Sep 21 |
196.20000 -1.70 |
199.10 | 195.00 | 199.10 | 11,166 |
| 21 Sep 21 |
197.89999 +0.10 |
198.85 | 196.80 | 198.15 | 154 |
| 20 Sep 21 |
197.80000 +2.55 |
198.00 | 191.45 | 193.40 | 2,134 |
| 17 Sep 21 |
195.25000 -0.85 |
196.60 | 194.35 | 195.00 | 365 |
| 16 Sep 21 |
196.10001 -3.75 |
199.55 | 194.85 | 194.85 | 996 |
| 15 Sep 21 |
199.85001 +0.60 |
200.40 | 196.80 | 199.50 | 766 |
| 14 Sep 21 |
199.25000 -0.55 |
202.40 | 199.25 | 202.40 | 569 |
| 13 Sep 21 |
199.80000 -5.40 |
205.90 | 199.40 | 205.90 | 566 |
| 10 Sep 21 |
205.20000 -1.50 |
206.10 | 201.50 | 204.70 | 1,190 |
| 09 Sep 21 |
206.70000 -9.30 |
215.60 | 206.70 | 214.00 | 1,888 |
| 08 Sep 21 |
216.00000 -2.60 |
216.50 | 215.20 | 215.50 | 217 |
| 07 Sep 21 |
218.60001 -1.60 |
219.70 | 218.10 | 219.70 | 246 |
| 06 Sep 21 |
220.20000 +1.80 |
220.90 | 219.50 | 220.90 | 325 |
| 03 Sep 21 |
218.39999 +0.30 |
220.20 | 216.90 | 220.20 | 128 |
| 02 Sep 21 |
218.10001 +1.30 |
218.10 | 216.30 | 216.30 | 406 |
| 01 Sep 21 |
216.80000 -3.60 |
223.20 | 215.00 | 223.20 | 1,258 |
| 31 Aug 21 |
220.39999 -3.00 |
222.30 | 220.40 | 221.50 | 171 |
| 30 Aug 21 |
223.39999 +2.10 |
223.90 | 218.60 | 222.10 | 422 |
| 27 Aug 21 |
221.30000 -1.30 |
223.80 | 220.60 | 223.80 | 130 |
| 26 Aug 21 |
222.60001 -0.90 |
224.60 | 222.60 | 224.60 | 167 |
| 25 Aug 21 |
223.50000 -0.30 |
226.30 | 223.20 | 223.90 | 839 |
| 24 Aug 21 |
223.80000 -8.10 |
229.60 | 223.80 | 229.40 | 800 |
| 23 Aug 21 |
231.89999 -0.90 |
233.00 | 231.20 | 232.20 | 570 |
| 20 Aug 21 |
232.80000 +1.60 |
233.00 | 229.30 | 231.60 | 382 |
| 19 Aug 21 |
231.20000 -2.50 |
232.60 | 226.30 | 227.90 | 1,526 |
| 18 Aug 21 |
233.70000 +2.10 |
234.80 | 231.40 | 234.80 | 532 |
| 17 Aug 21 |
231.60001 +3.50 |
234.10 | 226.60 | 226.60 | 705 |
| 16 Aug 21 |
228.10001 +3.20 |
228.10 | 222.40 | 227.00 | 564 |
| 13 Aug 21 |
224.89999 +0.00 |
225.00 | 223.90 | 224.10 | 59 |
| 12 Aug 21 |
224.89999 -2.80 |
225.30 | 223.10 | 225.20 | 200 |
| 11 Aug 21 |
227.70000 -1.40 |
231.00 | 227.70 | 231.00 | 703 |
| 10 Aug 21 |
229.10001 +0.40 |
229.80 | 227.50 | 228.60 | 979 |
| 09 Aug 21 |
228.70000 +4.60 |
230.10 | 222.40 | 223.60 | 749 |
| 06 Aug 21 |
224.10001 +1.00 |
225.50 | 221.50 | 223.10 | 2,109 |
| 05 Aug 21 |
223.10001 -0.80 |
223.90 | 221.10 | 223.90 | 1,933 |
| 04 Aug 21 |
223.89999 +6.90 |
224.50 | 213.50 | 213.50 | 1,369 |
| 03 Aug 21 |
217.00000 +9.60 |
217.50 | 201.40 | 210.00 | 2,789 |
| 02 Aug 21 |
207.39999 +1.20 |
207.90 | 205.00 | 207.90 | 337 |
| 30 Jul 21 |
206.20000 -0.50 |
206.30 | 204.70 | 204.70 | 398 |
| 29 Jul 21 |
206.70000 -2.30 |
210.00 | 206.50 | 210.00 | 373 |
| 28 Jul 21 |
209.00000 +3.40 |
209.00 | 206.00 | 207.00 | 468 |
| 27 Jul 21 |
205.60001 -1.20 |
207.40 | 204.80 | 207.40 | 733 |
| 26 Jul 21 |
206.80000 +1.50 |
207.50 | 205.70 | 207.50 | 684 |
| 23 Jul 21 |
205.30000 +2.20 |
205.30 | 202.40 | 202.40 | 631 |
| 22 Jul 21 |
203.10001 +2.00 |
203.10 | 199.75 | 202.00 | 264 |
| 21 Jul 21 |
201.10001 +0.40 |
201.10 | 198.65 | 199.55 | 146 |
| 20 Jul 21 |
200.70000 +4.50 |
200.70 | 198.65 | 199.10 | 289 |
| 19 Jul 21 |
196.20000 -0.40 |
197.65 | 195.00 | 195.00 | 742 |
| 16 Jul 21 |
196.60001 -0.95 |
196.85 | 196.10 | 196.30 | 167 |
| 15 Jul 21 |
197.55000 -2.35 |
200.80 | 196.00 | 200.80 | 625 |
| 14 Jul 21 |
199.89999 +0.40 |
200.30 | 198.95 | 199.50 | 94 |
| 13 Jul 21 |
199.50000 +0.80 |
199.55 | 198.40 | 199.40 | 631 |
| 12 Jul 21 |
198.70000 -2.50 |
199.80 | 196.75 | 197.85 | 549 |
| 09 Jul 21 |
201.20000 +3.45 |
201.20 | 199.85 | 200.90 | 540 |
| 08 Jul 21 |
197.75000 -1.25 |
198.40 | 194.50 | 197.00 | 739 |
| 07 Jul 21 |
199.00000 +1.10 |
200.10 | 198.55 | 199.40 | 374 |
| 06 Jul 21 |
197.89999 -0.60 |
198.60 | 197.40 | 198.05 | 832 |
| 05 Jul 21 |
198.50000 +1.80 |
200.20 | 198.05 | 200.20 | 512 |
| 02 Jul 21 |
196.70000 +1.75 |
196.80 | 195.45 | 195.45 | 406 |
| 01 Jul 21 |
194.95000 +0.85 |
195.45 | 193.55 | 194.15 | 794 |
| 30 Jun 21 |
194.10001 +0.90 |
194.50 | 192.85 | 193.45 | 428 |
| 29 Jun 21 |
193.20000 +2.45 |
193.85 | 191.45 | 191.65 | 689 |
| 28 Jun 21 |
190.75000 -2.55 |
193.90 | 190.40 | 193.70 | 1,026 |
| 25 Jun 21 |
193.30000 -0.75 |
198.70 | 192.00 | 198.70 | 4,537 |
| 24 Jun 21 |
194.05000 +11.50 |
200.00 | 182.55 | 183.65 | 7,701 |
| 23 Jun 21 |
182.55000 -4.75 |
186.35 | 182.50 | 184.60 | 659 |
| 22 Jun 21 |
187.30000 -0.25 |
187.80 | 185.90 | 187.60 | 185 |
| 21 Jun 21 |
187.55000 +2.90 |
187.55 | 183.65 | 185.30 | 645 |
| 18 Jun 21 |
184.64999 -2.05 |
187.00 | 184.05 | 186.40 | 350 |
| 17 Jun 21 |
186.70000 +2.10 |
186.70 | 184.20 | 184.90 | 259 |
| 16 Jun 21 |
184.60001 +0.40 |
184.60 | 182.85 | 183.15 | 1,181 |
| 15 Jun 21 |
184.20000 -2.00 |
186.65 | 184.00 | 186.20 | 279 |
| 14 Jun 21 |
186.20000 +1.45 |
186.55 | 182.85 | 185.75 | 1,938 |
| 11 Jun 21 |
184.75000 -6.95 |
192.40 | 183.60 | 190.00 | 1,924 |
| 10 Jun 21 |
191.70000 +8.30 |
191.70 | 185.15 | 187.40 | 617 |
| 09 Jun 21 |
183.39999 +4.40 |
184.15 | 179.70 | 179.80 | 996 |
| 08 Jun 21 |
179.00000 -0.80 |
183.00 | 178.70 | 181.60 | 4,694 |
| 07 Jun 21 |
179.80000 +12.40 |
186.15 | 164.55 | 164.55 | 2,309 |
| 04 Jun 21 |
167.39999 +2.20 |
167.90 | 165.85 | 166.90 | 2,692 |
| 03 Jun 21 |
165.20000 +1.40 |
166.25 | 163.00 | 163.00 | 330 |
| 02 Jun 21 |
163.80000 +1.60 |
164.50 | 162.25 | 162.35 | 165 |
| 01 Jun 21 |
162.20000 -2.50 |
165.15 | 162.20 | 165.15 | 45 |
| 31 May 21 |
164.70000 +0.50 |
164.70 | 162.90 | 162.90 | 33 |
| 28 May 21 |
164.20000 +2.50 |
165.30 | 162.95 | 162.95 | 359 |
| 27 May 21 |
161.70000 -1.90 |
164.60 | 161.70 | 164.60 | 1,010 |
| 26 May 21 |
163.60001 +0.20 |
163.90 | 162.70 | 163.20 | 172 |
| 25 May 21 |
163.39999 -1.80 |
165.80 | 163.40 | 165.80 | 172 |
| 21 May 21 |
165.20000 +1.60 |
165.20 | 162.75 | 164.85 | 700 |
| 20 May 21 |
163.60001 +2.30 |
163.80 | 160.05 | 161.45 | 390 |
| 19 May 21 |
161.30000 +1.10 |
161.30 | 157.45 | 159.65 | 606 |
| 18 May 21 |
160.20000 -1.60 |
162.00 | 159.20 | 161.00 | 55,984 |
| 17 May 21 |
161.80000 -0.80 |
164.15 | 160.75 | 160.75 | 205 |
| 14 May 21 |
162.60001 +1.60 |
162.60 | 160.90 | 161.90 | 679 |
| 13 May 21 |
161.00000 +0.20 |
161.05 | 158.05 | 158.05 | 158 |
| 12 May 21 |
160.80000 +0.90 |
160.85 | 159.80 | 160.25 | 192 |
| 11 May 21 |
159.89999 -1.30 |
161.65 | 157.10 | 161.65 | 2,195 |
| 10 May 21 |
161.20000 +0.40 |
161.95 | 159.05 | 161.50 | 1,183 |
| 07 May 21 |
160.80000 +1.00 |
161.60 | 159.40 | 160.40 | 394 |
| 06 May 21 |
159.80000 -0.40 |
161.00 | 157.15 | 161.00 | 2,153 |
| 05 May 21 |
160.20000 +4.20 |
160.20 | 156.50 | 157.60 | 1,378 |
| 04 May 21 |
156.00000 +2.20 |
157.40 | 153.95 | 154.50 | 1,863 |
| 03 May 21 |
153.80000 +2.60 |
153.80 | 151.20 | 153.70 | 378 |
| 30 Apr 21 |
151.20000 +2.20 |
151.75 | 149.55 | 149.85 | 339 |
| 29 Apr 21 |
149.00000 +1.20 |
150.50 | 149.00 | 149.65 | 291 |
| 28 Apr 21 |
147.80000 -3.80 |
152.30 | 147.75 | 152.30 | 666 |
| 27 Apr 21 |
151.60001 -3.00 |
156.50 | 145.75 | 154.00 | 3,475 |
| 26 Apr 21 |
154.60001 -1.80 |
156.65 | 154.60 | 156.00 | 249 |
| 23 Apr 21 |
156.39999 -1.20 |
156.90 | 155.15 | 156.90 | 242 |
| 22 Apr 21 |
157.60001 -1.00 |
159.15 | 157.45 | 159.15 | 681 |
| 21 Apr 21 |
158.60001 +0.20 |
160.50 | 158.30 | 158.65 | 221 |
| 20 Apr 21 |
158.39999 +0.60 |
159.90 | 156.70 | 158.60 | 282 |
| 19 Apr 21 |
157.80000 +0.40 |
157.90 | 155.35 | 157.80 | 1,123 |
| 16 Apr 21 |
157.39999 +1.20 |
158.25 | 155.70 | 156.00 | 1,684 |
| 15 Apr 21 |
156.20000 +2.00 |
156.55 | 153.10 | 154.40 | 670 |
| 14 Apr 21 |
154.20000 +1.60 |
154.20 | 152.35 | 153.75 | 764 |
| 13 Apr 21 |
152.60001 +0.00 |
154.00 | 152.15 | 154.00 | 646 |
| 12 Apr 21 |
152.60001 -1.00 |
156.95 | 152.10 | 156.95 | 1,786 |
| 09 Apr 21 |
153.60001 -0.40 |
154.20 | 153.10 | 153.95 | 189 |
| 08 Apr 21 |
154.00000 +1.00 |
154.30 | 152.50 | 152.50 | 205 |
| 07 Apr 21 |
153.00000 -3.60 |
155.05 | 152.95 | 155.00 | 473 |
| 06 Apr 21 |
156.60001 -2.90 |
157.35 | 155.35 | 156.85 | 989 |
| 01 Apr 21 |
159.50000 +0.06 |
160.65 | 158.65 | 160.65 | 747 |
| 31 Mar 21 |
159.44000 +0.64 |
159.44 | 157.74 | 157.82 | 92 |
| 30 Mar 21 |
158.80000 +0.20 |
159.98 | 158.24 | 159.98 | 692 |
| 29 Mar 21 |
158.60001 +1.80 |
158.60 | 155.78 | 156.84 | 963 |
| 26 Mar 21 |
156.80000 +2.00 |
156.80 | 155.42 | 155.42 | 369 |
| 25 Mar 21 |
154.80000 +1.60 |
154.80 | 151.88 | 152.62 | 1,311 |
| 24 Mar 21 |
153.20000 -4.20 |
156.40 | 152.74 | 155.38 | 2,398 |
| 23 Mar 21 |
157.39999 +1.40 |
157.40 | 155.00 | 155.98 | 908 |
| 22 Mar 21 |
156.00000 +0.40 |
156.00 | 154.20 | 155.40 | 4,631 |
| 19 Mar 21 |
155.60001 +0.60 |
156.06 | 153.66 | 154.14 | 2,006 |
| 18 Mar 21 |
155.00000 -2.00 |
156.60 | 155.00 | 155.34 | 927 |
| 17 Mar 21 |
157.00000 -3.00 |
160.90 | 157.00 | 160.50 | 1,643 |
| 16 Mar 21 |
160.00000 +0.20 |
160.88 | 157.50 | 160.88 | 2,689 |
| 15 Mar 21 |
159.80000 -12.20 |
171.88 | 158.34 | 171.00 | 28,731 |
| 12 Mar 21 |
172.00000 +0.70 |
172.96 | 170.98 | 171.66 | 753 |
| 11 Mar 21 |
171.30000 -3.40 |
173.42 | 171.30 | 172.04 | 402 |
| 10 Mar 21 |
174.70000 -1.60 |
175.54 | 171.66 | 173.16 | 861 |
| 09 Mar 21 |
176.30000 -0.50 |
176.78 | 174.36 | 176.40 | 864 |
| 08 Mar 21 |
176.80000 +6.60 |
176.80 | 172.48 | 172.48 | 678 |
| 05 Mar 21 |
170.20000 +2.40 |
171.00 | 166.56 | 167.00 | 2,131 |
| 04 Mar 21 |
167.80000 +0.40 |
169.60 | 166.18 | 167.44 | 1,392 |
| 03 Mar 21 |
167.39999 -4.00 |
171.96 | 166.14 | 169.64 | 1,232 |
| 02 Mar 21 |
171.39999 +0.40 |
173.72 | 170.88 | 172.70 | 886 |
| 01 Mar 21 |
171.00000 +2.60 |
172.80 | 169.84 | 172.80 | 1,844 |
| 26 Feb 21 |
168.39999 +2.04 |
170.02 | 165.38 | 165.38 | 2,028 |
| 25 Feb 21 |
166.36000 -2.10 |
168.30 | 165.94 | 166.98 | 535 |
| 24 Feb 21 |
168.46001 +0.80 |
169.12 | 165.84 | 166.32 | 486 |
| 23 Feb 21 |
167.66000 +4.50 |
167.66 | 162.82 | 165.48 | 4,494 |
| 22 Feb 21 |
163.16000 -3.08 |
165.96 | 163.04 | 164.02 | 2,309 |
| 19 Feb 21 |
166.24001 -2.08 |
167.26 | 164.84 | 167.26 | 1,105 |
| 18 Feb 21 |
168.32001 -1.40 |
171.00 | 168.16 | 169.68 | 1,713 |
| 17 Feb 21 |
169.72000 +1.44 |
171.14 | 168.78 | 170.14 | 3,190 |
| 16 Feb 21 |
168.28000 -5.02 |
173.30 | 168.28 | 173.30 | 2,089 |
| 15 Feb 21 |
173.30000 +3.94 |
173.52 | 171.48 | 173.52 | 912 |
| 12 Feb 21 |
169.36000 +2.96 |
169.36 | 166.46 | 168.06 | 557 |
| 11 Feb 21 |
166.39999 -2.06 |
168.46 | 166.40 | 168.40 | 1,443 |
| 10 Feb 21 |
168.46001 +2.48 |
170.48 | 166.80 | 168.88 | 5,474 |
| 09 Feb 21 |
165.98000 -3.86 |
173.14 | 165.68 | 169.52 | 4,256 |
| 08 Feb 21 |
169.84000 +1.86 |
170.00 | 167.22 | 169.58 | 1,135 |
| 05 Feb 21 |
167.98000 +0.60 |
172.22 | 167.46 | 172.22 | 720 |
| 04 Feb 21 |
167.38000 +3.36 |
167.50 | 163.54 | 165.00 | 1,458 |
| 03 Feb 21 |
164.02000 -1.86 |
166.48 | 164.00 | 165.88 | 1,647 |
| 02 Feb 21 |
165.88000 -6.44 |
171.00 | 165.54 | 171.00 | 2,786 |
| 01 Feb 21 |
172.32001 +1.54 |
174.82 | 171.62 | 173.76 | 794 |
| 29 Jan 21 |
170.78000 -1.88 |
181.56 | 170.56 | 171.38 | 5,122 |
| 28 Jan 21 |
172.66000 +1.20 |
174.20 | 169.60 | 170.76 | 2,465 |
| 27 Jan 21 |
171.46001 -3.18 |
176.80 | 171.46 | 176.50 | 3,075 |
| 26 Jan 21 |
174.64000 +1.02 |
177.66 | 173.80 | 176.18 | 4,774 |
| 25 Jan 21 |
173.62000 +5.58 |
174.86 | 170.88 | 174.00 | 13,504 |
| 22 Jan 21 |
168.03999 +3.90 |
168.64 | 165.30 | 165.74 | 3,608 |
| 21 Jan 21 |
164.14000 -1.86 |
168.24 | 163.14 | 166.66 | 3,786 |
| 20 Jan 21 |
166.00000 +4.36 |
166.02 | 164.22 | 164.74 | 1,938 |
| 19 Jan 21 |
161.64000 +5.16 |
163.08 | 156.32 | 156.32 | 6,354 |
| 18 Jan 21 |
156.48000 -0.22 |
158.00 | 156.48 | 156.84 | 536 |
| 15 Jan 21 |
156.70000 +2.04 |
156.70 | 153.00 | 154.44 | 544 |
| 14 Jan 21 |
154.66000 +1.56 |
155.02 | 152.60 | 154.00 | 1,310 |
| 13 Jan 21 |
153.10001 +4.94 |
153.10 | 146.52 | 147.58 | 1,784 |
| 12 Jan 21 |
148.16000 -5.44 |
154.22 | 147.52 | 152.96 | 4,463 |
| 11 Jan 21 |
153.60001 +17.48 |
165.26 | 136.48 | 136.48 | 9,173 |
| 08 Jan 21 |
136.12000 +1.68 |
136.52 | 134.68 | 136.10 | 637 |
| 07 Jan 21 |
134.44000 -0.94 |
135.00 | 132.36 | 133.22 | 1,229 |
| 06 Jan 21 |
135.38000 +1.60 |
135.52 | 132.52 | 133.84 | 341 |
| 05 Jan 21 |
133.78000 -0.46 |
135.00 | 133.50 | 134.86 | 388 |
| 04 Jan 21 |
134.24001 -2.42 |
139.00 | 134.24 | 136.96 | 219 |
| 30 Dec 20 |
136.66000 +0.68 |
137.12 | 135.30 | 136.06 | 218 |
| 29 Dec 20 |
135.98000 +0.94 |
136.88 | 135.62 | 136.40 | 200 |
| 28 Dec 20 |
135.03999 -1.94 |
136.90 | 135.04 | 135.12 | 618 |
| 23 Dec 20 |
136.98000 -0.58 |
137.42 | 136.20 | 137.34 | 720 |
| 22 Dec 20 |
137.56000 +0.24 |
138.74 | 136.46 | 136.58 | 241 |
| 21 Dec 20 |
137.32001 -1.62 |
141.26 | 136.42 | 141.26 | 1,255 |
| 18 Dec 20 |
138.94000 -0.72 |
141.58 | 138.50 | 141.50 | 1,767 |
| 17 Dec 20 |
139.66000 -1.46 |
142.80 | 139.66 | 142.80 | 2,377 |
| 16 Dec 20 |
141.12000 +7.32 |
141.64 | 136.64 | 137.18 | 2,179 |
| 15 Dec 20 |
133.80000 +1.66 |
134.14 | 130.26 | 131.80 | 1,854 |
| 14 Dec 20 |
132.14000 -0.54 |
133.66 | 130.78 | 133.64 | 1,360 |
| 11 Dec 20 |
132.67999 +1.60 |
133.70 | 131.28 | 133.70 | 492 |
| 10 Dec 20 |
131.08000 +1.26 |
133.00 | 129.78 | 130.00 | 2,433 |
| 09 Dec 20 |
129.82001 +6.88 |
130.00 | 121.46 | 123.00 | 3,493 |
| 08 Dec 20 |
122.94000 +1.78 |
123.34 | 121.30 | 121.32 | 474 |
| 07 Dec 20 |
121.16000 +2.14 |
121.66 | 121.16 | 121.66 | 330 |
| 04 Dec 20 |
119.02000 +0.24 |
119.28 | 118.12 | 118.12 | 130 |
| 03 Dec 20 |
118.78000 -1.72 |
120.66 | 118.28 | 118.80 | 270 |
| 02 Dec 20 |
120.50000 -1.04 |
121.20 | 120.50 | 121.20 | 30 |
| 01 Dec 20 |
121.54000 -1.06 |
123.64 | 121.54 | 123.64 | 661 |
| 30 Nov 20 |
122.60000 +0.52 |
123.80 | 121.30 | 123.00 | 506 |
| 27 Nov 20 |
122.08000 +1.08 |
123.58 | 120.64 | 122.28 | 472 |
| 26 Nov 20 |
121.00000 +0.92 |
122.00 | 120.26 | 120.26 | 83 |
| 25 Nov 20 |
120.08000 -2.00 |
121.22 | 120.00 | 121.18 | 98 |
| 24 Nov 20 |
122.08000 +2.58 |
122.20 | 120.40 | 121.80 | 931 |
| 23 Nov 20 |
119.50000 -3.66 |
123.62 | 119.50 | 122.96 | 1,278 |
| 20 Nov 20 |
123.16000 +4.44 |
123.16 | 119.70 | 121.48 | 793 |
| 19 Nov 20 |
118.72000 -0.36 |
119.40 | 117.72 | 119.40 | 767 |
| 18 Nov 20 |
119.08000 +0.30 |
119.68 | 118.32 | 119.16 | 415 |
| 17 Nov 20 |
118.78000 -1.20 |
119.16 | 117.46 | 118.02 | 1,300 |
| 16 Nov 20 |
119.98000 -0.66 |
122.78 | 119.64 | 122.74 | 1,528 |
| 13 Nov 20 |
120.64000 +1.10 |
121.98 | 120.00 | 120.20 | 1,152 |
| 12 Nov 20 |
119.54000 -3.26 |
122.20 | 119.54 | 122.18 | 1,549 |
| 11 Nov 20 |
122.80000 -1.90 |
126.36 | 122.42 | 126.36 | 816 |
| 10 Nov 20 |
124.70000 +3.76 |
128.78 | 122.36 | 127.90 | 6,044 |
| 09 Nov 20 |
120.94000 -2.80 |
121.92 | 119.28 | 121.16 | 1,789 |
| 06 Nov 20 |
123.74000 -0.02 |
123.74 | 122.44 | 123.16 | 768 |
| 05 Nov 20 |
123.76000 -2.04 |
128.10 | 123.76 | 128.10 | 1,008 |
| 04 Nov 20 |
125.80000 +12.38 |
125.80 | 111.88 | 111.90 | 4,608 |
| 03 Nov 20 |
113.42000 +0.88 |
115.20 | 112.94 | 115.18 | 423 |
| 02 Nov 20 |
112.54000 +0.02 |
114.76 | 111.76 | 112.96 | 877 |
| 30 Oct 20 |
112.52000 -0.92 |
114.02 | 111.54 | 111.54 | 899 |
| 29 Oct 20 |
113.44000 +0.74 |
114.14 | 112.48 | 113.62 | 1,061 |
| 28 Oct 20 |
112.70000 -0.42 |
113.70 | 110.88 | 111.04 | 2,013 |
| 27 Oct 20 |
113.12000 -5.68 |
118.52 | 112.90 | 118.52 | 3,533 |
| 26 Oct 20 |
118.80000 -1.90 |
120.54 | 118.80 | 119.74 | 820 |
| 23 Oct 20 |
120.70000 +1.50 |
122.16 | 119.30 | 119.30 | 245 |
| 22 Oct 20 |
119.20000 -0.72 |
119.80 | 118.82 | 118.82 | 393 |
| 21 Oct 20 |
119.92000 -0.54 |
120.80 | 119.52 | 120.80 | 192 |
| 20 Oct 20 |
120.46000 -2.16 |
122.26 | 120.46 | 122.26 | 543 |
| 19 Oct 20 |
122.62000 -2.34 |
126.12 | 122.32 | 125.70 | 413 |
| 16 Oct 20 |
124.96000 +0.30 |
126.50 | 124.46 | 126.50 | 174 |
| 15 Oct 20 |
124.66000 -1.92 |
127.06 | 124.66 | 127.06 | 475 |
| 14 Oct 20 |
126.58000 -3.58 |
128.06 | 126.02 | 127.38 | 1,688 |
| 13 Oct 20 |
130.16000 -1.40 |
132.42 | 130.00 | 132.42 | 444 |
| 12 Oct 20 |
131.56000 -0.84 |
136.84 | 131.56 | 135.00 | 2,550 |
| 09 Oct 20 |
132.39999 +3.10 |
132.70 | 130.00 | 132.70 | 2,481 |
| 08 Oct 20 |
129.30000 +2.76 |
130.52 | 128.32 | 129.18 | 1,998 |
| 07 Oct 20 |
126.54000 +2.90 |
126.54 | 122.80 | 124.00 | 486 |
| 06 Oct 20 |
123.64000 -0.68 |
124.14 | 123.64 | 124.06 | 12 |
| 05 Oct 20 |
124.32000 +0.82 |
126.66 | 123.40 | 126.66 | 91 |
| 02 Oct 20 |
123.50000 -0.78 |
123.50 | 123.28 | 123.28 | 8 |
| 01 Oct 20 |
124.28000 -0.76 |
128.00 | 124.14 | 128.00 | 97 |
| 30 Sep 20 |
125.04000 -0.82 |
125.24 | 123.86 | 125.00 | 150 |
| 29 Sep 20 |
125.86000 -2.76 |
127.88 | 125.86 | 127.88 | 360 |
| 28 Sep 20 |
128.62000 +1.28 |
130.30 | 128.50 | 129.04 | 360 |
| 25 Sep 20 |
127.34000 +0.80 |
128.36 | 127.08 | 128.36 | 41 |
| 24 Sep 20 |
126.54000 -1.60 |
127.80 | 126.42 | 127.14 | 373 |
| 23 Sep 20 |
128.14000 +0.74 |
129.62 | 128.14 | 129.46 | 61 |
| 22 Sep 20 |
127.40000 -1.02 |
129.86 | 127.40 | 128.04 | 11 |
| 21 Sep 20 |
128.42000 -1.08 |
131.44 | 127.86 | 127.86 | 564 |
| 18 Sep 20 |
129.50000 +0.94 |
129.70 | 129.00 | 129.70 | 190 |
| 17 Sep 20 |
128.56000 +0.02 |
129.10 | 127.12 | 128.12 | 623 |
| 16 Sep 20 |
128.53999 +1.14 |
130.00 | 126.52 | 126.52 | 810 |
| 15 Sep 20 |
127.40000 +2.18 |
127.40 | 125.02 | 126.84 | 40 |
| 14 Sep 20 |
125.22000 +0.04 |
126.48 | 125.22 | 125.92 | 485 |
| 11 Sep 20 |
125.18000 -0.04 |
125.18 | 123.44 | 123.44 | 16 |
| 10 Sep 20 |
125.22000 -4.36 |
127.30 | 124.80 | 127.30 | 205 |
| 09 Sep 20 |
129.58000 +4.14 |
129.58 | 126.10 | 126.10 | 36 |
| 08 Sep 20 |
125.44000 -0.88 |
128.02 | 125.44 | 125.68 | 77 |
| 07 Sep 20 |
126.32000 +0.56 |
129.02 | 126.08 | 127.58 | 1,092 |
| 04 Sep 20 |
125.76000 -1.28 |
127.70 | 125.76 | 127.70 | 87 |
| 03 Sep 20 |
127.04000 +0.50 |
129.80 | 127.04 | 127.50 | 1,197 |
| 02 Sep 20 |
126.54000 +2.96 |
126.54 | 124.14 | 125.00 | 676 |
| 01 Sep 20 |
123.58000 -0.42 |
125.58 | 123.22 | 125.58 | 156 |
| 31 Aug 20 |
124.00000 -1.10 |
124.34 | 122.76 | 123.00 | 78 |
| 28 Aug 20 |
125.10000 -1.80 |
126.90 | 124.92 | 126.88 | 52 |
| 27 Aug 20 |
126.90000 +1.86 |
127.44 | 126.02 | 126.02 | 46 |
| 26 Aug 20 |
125.04000 -1.90 |
128.82 | 125.04 | 128.76 | 248 |
| 25 Aug 20 |
126.94000 +1.22 |
128.04 | 126.14 | 126.14 | 84 |
| 24 Aug 20 |
125.72000 -0.12 |
128.46 | 125.72 | 128.46 | 9 |
| 21 Aug 20 |
125.84000 -2.02 |
129.60 | 125.84 | 126.40 | 73 |
| 20 Aug 20 |
127.86000 -1.50 |
129.72 | 126.68 | 126.68 | 217 |
| 19 Aug 20 |
129.36000 +0.96 |
129.80 | 127.00 | 129.80 | 307 |
| 18 Aug 20 |
128.39999 +0.18 |
128.62 | 126.72 | 128.62 | 171 |
| 17 Aug 20 |
128.22000 +0.72 |
128.40 | 125.28 | 128.08 | 129 |
| 14 Aug 20 |
127.50000 +0.52 |
127.50 | 125.52 | 127.50 | 66 |
| 13 Aug 20 |
126.98000 -1.78 |
128.54 | 126.50 | 128.54 | 21 |
| 12 Aug 20 |
128.75999 +0.52 |
130.92 | 127.96 | 130.92 | 120 |
| 11 Aug 20 |
128.24001 -1.22 |
132.52 | 128.24 | 132.52 | 311 |
| 10 Aug 20 |
129.46001 +0.08 |
131.64 | 128.74 | 131.64 | 23 |
| 07 Aug 20 |
129.38000 +1.16 |
130.78 | 129.38 | 129.80 | 220 |
| 06 Aug 20 |
128.22000 -1.54 |
132.52 | 128.00 | 128.88 | 318 |
| 05 Aug 20 |
129.75999 -1.82 |
133.56 | 128.86 | 133.56 | 432 |
| 04 Aug 20 |
131.58000 +1.48 |
132.68 | 130.10 | 131.48 | 39 |
| 03 Aug 20 |
130.10001 +2.86 |
130.96 | 128.00 | 129.86 | 252 |
| 31 Jul 20 |
127.24000 -1.64 |
131.00 | 127.24 | 131.00 | 165 |
| 30 Jul 20 |
128.88000 -9.06 |
141.80 | 128.78 | 137.90 | 1,623 |
| 29 Jul 20 |
137.94000 +1.44 |
140.78 | 136.90 | 138.20 | 148 |
| 27 Jul 20 |
136.50000 +0.10 |
136.50 | 135.02 | 135.06 | 58 |
| 24 Jul 20 |
136.39999 -5.32 |
138.86 | 136.40 | 137.92 | 331 |
| 23 Jul 20 |
141.72000 +1.16 |
143.68 | 140.06 | 140.44 | 111 |
| 22 Jul 20 |
140.56000 -2.94 |
142.10 | 140.02 | 142.10 | 70 |
| 21 Jul 20 |
143.50000 -1.94 |
144.22 | 143.30 | 144.22 | 18 |
| 20 Jul 20 |
145.44000 -0.04 |
145.44 | 144.08 | 144.08 | 549 |
| 17 Jul 20 |
145.48000 +2.90 |
145.90 | 143.42 | 143.42 | 46 |
| 16 Jul 20 |
142.58000 -2.20 |
146.00 | 142.58 | 145.98 | 413 |
| 15 Jul 20 |
144.78000 +1.04 |
146.50 | 144.30 | 146.50 | 15 |
| 14 Jul 20 |
143.74001 -2.38 |
144.30 | 141.24 | 144.30 | 564 |
| 13 Jul 20 |
146.12000 +1.40 |
147.34 | 143.62 | 147.18 | 173 |
| 10 Jul 20 |
144.72000 -1.18 |
148.34 | 144.20 | 148.00 | 335 |
| 09 Jul 20 |
145.89999 -2.06 |
150.08 | 145.90 | 149.90 | 425 |
| 08 Jul 20 |
147.96001 +0.10 |
147.96 | 146.12 | 146.24 | 119 |
| 07 Jul 20 |
147.86000 -0.46 |
149.24 | 146.36 | 146.36 | 260 |
| 06 Jul 20 |
148.32001 +3.26 |
148.76 | 146.08 | 146.08 | 202 |
| 03 Jul 20 |
145.06000 -1.00 |
145.06 | 144.06 | 144.06 | 28 |
| 02 Jul 20 |
146.06000 +1.10 |
147.56 | 143.82 | 147.56 | 206 |
| 01 Jul 20 |
144.96001 -1.14 |
147.76 | 144.96 | 147.76 | 463 |
| 30 Jun 20 |
146.10001 +1.92 |
146.30 | 143.30 | 145.86 | 418 |
| 29 Jun 20 |
144.17999 +0.14 |
145.94 | 143.00 | 143.02 | 154 |
| 26 Jun 20 |
144.03999 +2.00 |
146.48 | 143.66 | 146.48 | 167 |
| 25 Jun 20 |
142.03999 +2.32 |
142.54 | 138.04 | 138.92 | 540 |
| 24 Jun 20 |
139.72000 -3.78 |
143.48 | 139.72 | 143.48 | 64 |
| 23 Jun 20 |
143.50000 +1.78 |
144.38 | 141.00 | 141.86 | 2,243 |
| 22 Jun 20 |
141.72000 +0.72 |
144.52 | 141.34 | 144.52 | 247 |
| 19 Jun 20 |
141.00000 -3.60 |
145.44 | 141.00 | 145.38 | 1,433 |
| 18 Jun 20 |
144.60001 +1.00 |
144.60 | 140.00 | 141.60 | 7,130 |
| 17 Jun 20 |
143.60001 -1.14 |
146.98 | 141.78 | 146.98 | 4,046 |
| 16 Jun 20 |
144.74001 +19.46 |
144.74 | 124.88 | 126.50 | 3,476 |
| 15 Jun 20 |
125.28000 -3.26 |
127.14 | 124.04 | 127.14 | 12,102 |
| 12 Jun 20 |
128.53999 -1.96 |
130.68 | 127.32 | 129.00 | 312 |
| 11 Jun 20 |
130.50000 -2.90 |
132.76 | 129.94 | 130.54 | 371 |
| 10 Jun 20 |
133.39999 +0.44 |
133.40 | 130.52 | 130.54 | 120 |
| 09 Jun 20 |
132.96001 +1.36 |
133.30 | 130.50 | 131.12 | 17,075 |
| 08 Jun 20 |
131.60001 -2.28 |
134.16 | 130.00 | 130.50 | 18,015 |
| 05 Jun 20 |
133.88000 +0.88 |
133.98 | 132.40 | 133.98 | 940 |
| 04 Jun 20 |
133.00000 -1.90 |
137.22 | 133.00 | 137.22 | 124 |
| 03 Jun 20 |
134.89999 -0.68 |
138.04 | 134.90 | 137.02 | 379 |
| 02 Jun 20 |
135.58000 -1.04 |
138.48 | 135.58 | 137.98 | 543 |
| 29 May 20 |
136.62000 -0.22 |
136.98 | 135.30 | 136.98 | 37 |
| 28 May 20 |
136.84000 +6.42 |
137.04 | 132.00 | 132.50 | 241 |
| 27 May 20 |
130.42000 -4.90 |
137.00 | 130.42 | 135.66 | 567 |
| 26 May 20 |
135.32001 -4.34 |
139.48 | 134.00 | 139.48 | 271 |
| 25 May 20 |
139.66000 +0.76 |
140.80 | 138.02 | 138.02 | 69 |
| 22 May 20 |
138.89999 +0.80 |
139.10 | 137.64 | 138.50 | 131 |
| 21 May 20 |
138.10001 -3.18 |
140.50 | 138.10 | 139.50 | 2,382 |
| 20 May 20 |
141.28000 -1.22 |
143.32 | 141.28 | 143.18 | 174 |
| 19 May 20 |
142.50000 -3.76 |
147.50 | 142.50 | 147.50 | 1,501 |
| 18 May 20 |
146.25999 +1.30 |
150.74 | 146.24 | 149.98 | 608 |
| 15 May 20 |
144.96001 -0.58 |
149.30 | 144.58 | 149.30 | 552 |
| 14 May 20 |
145.53999 -0.68 |
147.18 | 142.80 | 147.18 | 463 |
| 13 May 20 |
146.22000 -1.54 |
147.90 | 146.22 | 147.90 | 90 |
| 12 May 20 |
147.75999 +2.24 |
148.20 | 147.00 | 147.00 | 177 |
| 11 May 20 |
145.52000 +3.26 |
146.26 | 140.60 | 144.00 | 551 |
| 08 May 20 |
142.25999 -1.44 |
144.14 | 141.34 | 144.14 | 203 |
| 07 May 20 |
143.70000 -2.06 |
147.68 | 143.28 | 145.14 | 225 |
| 06 May 20 |
145.75999 +1.22 |
147.96 | 145.70 | 145.90 | 631 |
| 05 May 20 |
144.53999 +5.28 |
145.86 | 141.02 | 141.02 | 149 |
| 04 May 20 |
139.25999 -2.96 |
141.00 | 137.50 | 140.02 | 1,052 |
| 30 Apr 20 |
142.22000 -1.20 |
145.62 | 140.84 | 145.62 | 224 |
| 29 Apr 20 |
143.42000 -3.58 |
150.20 | 143.12 | 147.00 | 179 |
| 28 Apr 20 |
147.00000 -3.94 |
151.72 | 146.92 | 151.72 | 1,286 |
| 27 Apr 20 |
150.94000 +0.58 |
154.40 | 149.98 | 154.40 | 695 |
| 24 Apr 20 |
150.36000 +1.50 |
151.22 | 149.50 | 149.64 | 332 |
| 23 Apr 20 |
148.86000 +4.36 |
148.86 | 144.50 | 147.40 | 144 |
| 22 Apr 20 |
144.50000 +2.00 |
145.00 | 140.50 | 140.50 | 242 |
| 21 Apr 20 |
142.50000 -3.50 |
144.50 | 142.00 | 144.50 | 328 |
| 20 Apr 20 |
146.00000 +4.50 |
146.00 | 143.00 | 146.00 | 664 |
| 17 Apr 20 |
141.50000 -0.50 |
150.00 | 141.00 | 149.50 | 1,552 |
| 16 Apr 20 |
142.00000 +3.50 |
142.50 | 138.50 | 140.50 | 168 |
| 15 Apr 20 |
138.50000 +2.50 |
139.00 | 135.00 | 139.00 | 1,065 |
| 14 Apr 20 |
136.00000 +3.00 |
139.00 | 131.00 | 139.00 | 193 |
| 09 Apr 20 |
133.00000 +1.00 |
135.00 | 132.00 | 133.50 | 788 |
| 08 Apr 20 |
132.00000 +0.00 |
134.00 | 131.00 | 132.00 | 135 |
| 07 Apr 20 |
132.00000 +2.50 |
135.00 | 129.50 | 134.00 | 156 |
| 06 Apr 20 |
129.50000 -1.50 |
136.00 | 129.50 | 132.00 | 408 |
| 03 Apr 20 |
131.00000 +8.50 |
133.00 | 128.50 | 130.50 | 1,097 |
| 02 Apr 20 |
122.50000 -2.50 |
129.50 | 122.50 | 127.50 | 858 |
| 01 Apr 20 |
125.00000 -1.34 |
126.00 | 122.00 | 122.50 | 1,304 |
| 31 Mar 20 |
126.34000 +1.14 |
128.46 | 125.24 | 126.00 | 333 |
| 30 Mar 20 |
125.20000 +4.98 |
128.00 | 119.50 | 122.98 | 283 |
| 27 Mar 20 |
120.22000 +0.90 |
121.06 | 119.06 | 119.06 | 554 |
| 26 Mar 20 |
119.32000 +5.46 |
121.50 | 109.62 | 112.24 | 818 |
| 25 Mar 20 |
113.86000 +0.54 |
119.48 | 111.70 | 114.68 | 736 |
| 24 Mar 20 |
113.32000 +0.54 |
115.32 | 111.50 | 115.32 | 636 |
| 23 Mar 20 |
112.78000 -12.22 |
116.56 | 108.56 | 110.14 | 1,484 |
| 20 Mar 20 |
125.00000 -3.16 |
128.08 | 124.76 | 128.08 | 69 |
| 19 Mar 20 |
128.16000 +4.80 |
132.26 | 127.48 | 131.84 | 124 |
| 18 Mar 20 |
123.36000 -2.72 |
127.26 | 123.36 | 126.64 | 187 |
| 17 Mar 20 |
126.08000 +4.86 |
126.84 | 118.00 | 126.84 | 822 |
| 16 Mar 20 |
121.22000 +2.20 |
123.00 | 117.42 | 121.66 | 1,392 |
| 13 Mar 20 |
119.02000 +4.16 |
120.06 | 115.20 | 116.00 | 462 |
| 12 Mar 20 |
114.86000 -9.08 |
120.10 | 114.86 | 117.68 | 3,515 |
| 11 Mar 20 |
123.94000 +4.52 |
123.94 | 122.30 | 122.30 | 826 |
| 10 Mar 20 |
119.42000 +0.06 |
124.94 | 119.42 | 122.76 | 631 |
| 09 Mar 20 |
119.36000 -4.98 |
120.34 | 116.32 | 118.16 | 575 |
| 06 Mar 20 |
124.34000 -0.86 |
124.34 | 120.00 | 122.28 | 52 |
| 05 Mar 20 |
125.20000 +5.60 |
126.48 | 122.56 | 126.00 | 563 |
| 04 Mar 20 |
119.60000 -1.44 |
119.88 | 119.60 | 119.60 | 239 |
| 03 Mar 20 |
121.04000 +4.72 |
121.92 | 119.20 | 119.60 | 2,252 |
| 02 Mar 20 |
116.32000 +3.70 |
116.32 | 111.08 | 114.98 | 1,582 |
| 28 Feb 20 |
112.62000 -9.04 |
115.04 | 112.18 | 113.44 | 4,360 |
| 27 Feb 20 |
121.66000 -3.22 |
122.74 | 119.36 | 120.34 | 908 |
| 26 Feb 20 |
124.88000 -1.12 |
124.98 | 121.50 | 124.98 | 1,671 |
| 25 Feb 20 |
126.00000 -2.94 |
128.22 | 125.42 | 128.22 | 941 |
| 24 Feb 20 |
128.94000 -1.58 |
128.94 | 126.32 | 128.04 | 997 |
| 21 Feb 20 |
130.52000 -0.58 |
131.18 | 129.62 | 129.62 | 466 |
| 20 Feb 20 |
131.10001 -0.52 |
131.10 | 129.16 | 130.90 | 442 |
| 19 Feb 20 |
131.62000 +1.12 |
131.62 | 129.66 | 129.66 | 219 |
| 18 Feb 20 |
130.50000 +0.66 |
130.50 | 129.10 | 129.66 | 968 |
| 17 Feb 20 |
129.84000 -0.68 |
130.94 | 129.80 | 130.94 | 309 |
| 14 Feb 20 |
130.52000 -1.40 |
130.94 | 130.36 | 130.68 | 152 |
| 13 Feb 20 |
131.92000 -0.78 |
131.92 | 130.52 | 130.64 | 933 |
| 12 Feb 20 |
132.70000 +1.40 |
132.84 | 132.16 | 132.52 | 494 |
| 11 Feb 20 |
131.30000 +0.02 |
133.50 | 131.26 | 133.00 | 380 |
| 10 Feb 20 |
131.28000 -2.38 |
135.06 | 127.00 | 135.06 | 9,673 |
| 07 Feb 20 |
133.66000 -0.74 |
134.74 | 133.00 | 133.00 | 303 |
| 06 Feb 20 |
134.39999 +1.66 |
135.36 | 133.78 | 135.36 | 508 |
| 05 Feb 20 |
132.74001 +3.26 |
133.00 | 131.12 | 131.46 | 662 |
| 04 Feb 20 |
129.48000 +2.46 |
129.88 | 128.28 | 129.88 | 900 |
| 03 Feb 20 |
127.02000 +0.22 |
128.10 | 126.40 | 128.10 | 233 |
| 31 Jan 20 |
126.80000 -3.20 |
130.00 | 126.40 | 129.60 | 79 |
| 30 Jan 20 |
130.00000 +2.14 |
130.12 | 126.92 | 126.92 | 204 |
| 29 Jan 20 |
127.86000 +0.86 |
127.86 | 127.26 | 127.26 | 117 |
| 28 Jan 20 |
127.00000 +1.08 |
127.04 | 125.60 | 126.46 | 298 |
| 27 Jan 20 |
125.92000 -1.18 |
125.96 | 124.02 | 124.02 | 3,428 |
| 24 Jan 20 |
127.10000 +0.10 |
128.56 | 127.10 | 128.54 | 216 |
| 23 Jan 20 |
127.00000 -0.08 |
127.46 | 126.20 | 126.20 | 785 |
| 22 Jan 20 |
127.08000 -0.10 |
127.70 | 127.00 | 127.00 | 383 |
| 21 Jan 20 |
127.18000 +0.84 |
127.18 | 125.64 | 126.48 | 728 |
| 20 Jan 20 |
126.34000 -0.72 |
126.52 | 125.44 | 126.52 | 506 |
| 17 Jan 20 |
127.06000 +0.34 |
127.88 | 126.84 | 127.88 | 398 |
| 16 Jan 20 |
126.72000 +0.60 |
127.16 | 126.26 | 127.16 | 230 |
| 15 Jan 20 |
126.12000 +1.14 |
127.86 | 126.00 | 127.86 | 650 |
| 14 Jan 20 |
124.98000 +0.20 |
125.40 | 124.44 | 125.40 | 294 |
| 13 Jan 20 |
124.78000 +1.26 |
125.20 | 124.20 | 124.74 | 521 |
| 10 Jan 20 |
123.52000 +1.32 |
123.76 | 121.50 | 123.76 | 328 |
| 09 Jan 20 |
122.20000 +3.24 |
122.20 | 120.48 | 121.24 | 223 |
| 08 Jan 20 |
118.96000 +0.08 |
119.68 | 118.14 | 118.14 | 1,034 |
| 07 Jan 20 |
118.88000 +0.74 |
119.12 | 117.28 | 118.50 | 163 |
| 06 Jan 20 |
118.14000 -0.14 |
118.14 | 116.42 | 116.44 | 86 |
| 03 Jan 20 |
118.28000 +1.00 |
118.28 | 117.24 | 117.24 | 595 |
| 02 Jan 20 |
117.28000 +0.30 |
118.76 | 117.28 | 118.76 | 599 |
| 30 Dec 19 |
116.98000 -1.00 |
118.28 | 116.98 | 118.28 | 313 |
| 27 Dec 19 |
117.98000 -0.72 |
118.76 | 117.50 | 117.50 | 383 |
| 23 Dec 19 |
118.70000 -0.84 |
120.10 | 118.70 | 120.10 | 202 |
| 20 Dec 19 |
119.54000 +2.62 |
120.16 | 117.00 | 117.00 | 1,011 |
| 19 Dec 19 |
116.92000 +0.80 |
116.92 | 116.34 | 116.90 | 465 |
| 18 Dec 19 |
116.12000 +3.32 |
116.12 | 113.88 | 114.68 | 2,032 |
| 17 Dec 19 |
112.80000 +2.68 |
112.80 | 109.60 | 110.68 | 385 |
| 16 Dec 19 |
110.12000 +1.10 |
110.66 | 109.66 | 110.66 | 130 |
| 13 Dec 19 |
109.02000 -0.08 |
110.00 | 108.94 | 110.00 | 138 |
| 12 Dec 19 |
109.10000 +0.62 |
109.24 | 108.24 | 108.98 | 178 |
| 11 Dec 19 |
108.48000 -0.16 |
108.58 | 107.80 | 107.82 | 203 |
| 10 Dec 19 |
108.64000 +0.48 |
110.00 | 108.50 | 108.50 | 105 |
| 09 Dec 19 |
108.16000 -0.74 |
109.18 | 107.58 | 109.18 | 541 |
| 06 Dec 19 |
108.90000 +2.28 |
109.20 | 107.66 | 107.66 | 343 |
| 05 Dec 19 |
106.62000 +1.48 |
106.62 | 106.42 | 106.42 | 2 |
| 03 Dec 19 |
105.14000 +0.12 |
105.14 | 104.52 | 105.02 | 215 |
| 02 Dec 19 |
105.02000 -1.48 |
107.94 | 105.00 | 107.94 | 338 |
| 29 Nov 19 |
106.50000 -0.52 |
106.96 | 105.56 | 106.82 | 310 |
| 26 Nov 19 |
107.02000 +0.34 |
107.72 | 105.60 | 106.98 | 240 |
| 25 Nov 19 |
106.68000 +1.66 |
106.82 | 105.30 | 106.74 | 600 |
| 22 Nov 19 |
105.02000 +1.44 |
105.02 | 103.56 | 103.56 | 137 |
| 21 Nov 19 |
103.58000 -0.44 |
103.78 | 102.96 | 103.72 | 155 |
| 20 Nov 19 |
104.02000 +0.66 |
104.02 | 103.26 | 103.26 | 42 |
| 19 Nov 19 |
103.36000 +0.80 |
104.20 | 102.82 | 104.20 | 137 |
| 18 Nov 19 |
102.56000 +0.10 |
102.56 | 102.40 | 102.50 | 264 |
| 15 Nov 19 |
102.46000 +1.30 |
102.46 | 100.94 | 102.44 | 244 |
| 14 Nov 19 |
101.16000 -1.42 |
101.38 | 101.16 | 101.38 | 49 |
| 13 Nov 19 |
102.58000 -0.32 |
102.58 | 102.14 | 102.14 | 204 |
| 12 Nov 19 |
102.90000 +0.34 |
103.34 | 102.76 | 102.76 | 395 |
| 11 Nov 19 |
102.56000 +0.14 |
103.48 | 102.02 | 103.48 | 924 |
| 08 Nov 19 |
102.42000 +0.58 |
102.74 | 101.82 | 102.66 | 181 |
| 07 Nov 19 |
101.84000 -0.34 |
103.00 | 101.62 | 102.74 | 178 |
| 06 Nov 19 |
102.18000 +1.86 |
102.18 | 101.34 | 101.34 | 50 |
| 05 Nov 19 |
100.32000 -2.18 |
101.48 | 100.32 | 101.48 | 161 |
| 04 Nov 19 |
102.50000 +1.50 |
102.50 | 100.02 | 100.02 | 99 |
| 01 Nov 19 |
101.00000 -0.46 |
103.34 | 101.00 | 103.34 | 59 |
| 31 Oct 19 |
101.46000 +2.67 |
101.52 | 99.93 | 99.93 | 190 |
| 30 Oct 19 |
98.79000 -2.51 |
100.84 | 98.79 | 100.84 | 1,434 |
| 29 Oct 19 |
101.30000 +0.86 |
102.80 | 100.86 | 102.80 | 418 |
| 28 Oct 19 |
100.44000 +2.60 |
101.48 | 99.88 | 99.99 | 1,682 |
| 25 Oct 19 |
97.84000 +1.37 |
98.25 | 97.84 | 98.25 | 11 |
| 24 Oct 19 |
96.47000 +0.83 |
97.41 | 96.12 | 96.87 | 812 |
| 23 Oct 19 |
95.64000 -2.86 |
100.00 | 93.26 | 100.00 | 1,390 |
| 22 Oct 19 |
98.50000 +1.00 |
98.50 | 96.00 | 96.50 | 7,408 |
| 21 Oct 19 |
97.50000 +0.00 |
98.00 | 97.00 | 98.00 | 198 |
| 18 Oct 19 |
97.50000 -0.50 |
99.00 | 97.50 | 98.00 | 1,583 |
| 17 Oct 19 |
98.00000 +0.00 |
98.00 | 97.50 | 98.00 | 126 |
| 16 Oct 19 |
98.00000 -1.50 |
100.00 | 98.00 | 99.50 | 3,335 |
| 15 Oct 19 |
99.50000 +0.50 |
99.50 | 98.00 | 98.50 | 102 |
| 14 Oct 19 |
99.00000 +0.00 |
99.00 | 98.50 | 98.50 | 520 |
| 11 Oct 19 |
99.00000 +1.50 |
99.00 | 97.50 | 97.50 | 440 |
| 10 Oct 19 |
97.50000 -0.50 |
97.50 | 97.00 | 97.00 | 175 |
| 09 Oct 19 |
98.00000 +0.50 |
98.00 | 97.50 | 98.00 | 310 |
| 08 Oct 19 |
97.50000 -1.00 |
97.50 | 97.50 | 97.50 | 16 |
| 07 Oct 19 |
98.50000 +1.00 |
98.50 | 98.50 | 98.50 | 141 |
| 04 Oct 19 |
97.50000 -0.50 |
99.00 | 97.50 | 97.50 | 210 |
| 02 Oct 19 |
98.00000 -4.00 |
101.00 | 98.00 | 101.00 | 130 |
| 01 Oct 19 |
102.00000 -2.00 |
104.00 | 102.00 | 104.00 | 43 |
| 30 Sep 19 |
104.00000 +0.52 |
104.00 | 104.00 | 104.00 | 820 |
| 27 Sep 19 |
103.48000 +1.70 |
103.48 | 102.28 | 103.08 | 400 |
| 26 Sep 19 |
101.78000 -1.34 |
102.64 | 101.68 | 101.80 | 248 |
| 25 Sep 19 |
103.12000 +0.28 |
103.74 | 102.80 | 103.74 | 200 |
| 24 Sep 19 |
102.84000 -2.50 |
104.52 | 102.84 | 104.52 | 5 |
| 20 Sep 19 |
105.34000 +1.92 |
105.36 | 103.90 | 104.58 | 50 |
| 19 Sep 19 |
103.42000 +2.12 |
103.42 | 101.42 | 101.42 | 4 |
| 18 Sep 19 |
101.30000 +1.36 |
101.30 | 99.97 | 99.97 | 127 |
| 17 Sep 19 |
99.94000 +0.07 |
99.94 | 99.16 | 99.16 | 205 |
| 16 Sep 19 |
99.87000 -0.39 |
100.26 | 99.50 | 100.26 | 180 |
| 13 Sep 19 |
100.26000 -0.96 |
101.52 | 100.26 | 101.52 | 601 |
| 12 Sep 19 |
101.22000 +0.24 |
101.22 | 101.02 | 101.02 | 58 |
| 11 Sep 19 |
100.98000 +2.10 |
101.70 | 100.10 | 100.10 | 1,340 |
| 10 Sep 19 |
98.88000 -1.36 |
100.36 | 97.95 | 100.04 | 3,067 |
| 09 Sep 19 |
100.24000 -3.56 |
107.82 | 100.24 | 104.16 | 1,681 |
| 05 Sep 19 |
103.80000 +0.52 |
103.86 | 103.50 | 103.58 | 1,313 |
| 03 Sep 19 |
103.28000 +0.22 |
103.28 | 102.64 | 102.64 | 70 |
| 02 Sep 19 |
103.06000 +0.86 |
103.42 | 103.06 | 103.42 | 20 |
| 30 Aug 19 |
102.20000 +1.16 |
102.74 | 101.78 | 102.74 | 28 |
| 29 Aug 19 |
101.04000 +0.92 |
101.30 | 100.78 | 101.28 | 976 |
| 26 Aug 19 |
100.12000 +0.53 |
100.28 | 99.00 | 99.00 | 134 |
| 23 Aug 19 |
99.59000 -0.71 |
100.00 | 99.59 | 100.00 | 106 |
| 22 Aug 19 |
100.30000 -1.06 |
100.30 | 100.00 | 100.14 | 239 |
| 20 Aug 19 |
101.36000 +0.28 |
101.96 | 100.84 | 101.96 | 50 |
| 19 Aug 19 |
101.08000 +2.19 |
101.08 | 100.02 | 100.62 | 398 |
| 16 Aug 19 |
98.89000 +0.37 |
100.94 | 98.89 | 100.94 | 42 |
| 15 Aug 19 |
98.52000 -2.16 |
100.22 | 98.52 | 100.20 | 735 |
| 14 Aug 19 |
100.68000 -0.26 |
102.42 | 100.68 | 101.66 | 251 |
| 13 Aug 19 |
100.94000 +0.70 |
100.94 | 100.94 | 100.94 | 12 |
| 12 Aug 19 |
100.24000 -0.34 |
101.06 | 100.24 | 101.04 | 147 |
| 09 Aug 19 |
100.58000 -1.10 |
102.00 | 100.58 | 102.00 | 1,070 |
| 08 Aug 19 |
101.68000 +3.56 |
101.68 | 98.70 | 98.70 | 78 |
| 07 Aug 19 |
98.12000 -1.15 |
98.81 | 98.12 | 98.81 | 11 |
| 06 Aug 19 |
99.27000 +0.69 |
99.27 | 96.80 | 96.80 | 133 |
| 05 Aug 19 |
98.58000 -1.52 |
99.62 | 98.58 | 99.62 | 480 |
| 02 Aug 19 |
100.10000 +0.58 |
100.46 | 98.85 | 99.91 | 201 |
| 01 Aug 19 |
99.52000 +0.72 |
99.52 | 99.22 | 99.22 | 10 |
| 31 Jul 19 |
98.80000 +0.98 |
98.80 | 97.00 | 97.85 | 146 |
| 30 Jul 19 |
97.82000 +0.30 |
98.74 | 97.20 | 98.26 | 264 |
| 29 Jul 19 |
97.52000 -0.46 |
98.06 | 96.97 | 97.40 | 216 |
| 26 Jul 19 |
97.98000 +0.07 |
97.99 | 96.32 | 96.49 | 172 |
| 25 Jul 19 |
97.91000 +1.49 |
98.38 | 97.90 | 97.90 | 1,399 |
| 24 Jul 19 |
96.42000 +1.11 |
97.88 | 96.15 | 97.00 | 339 |
| 23 Jul 19 |
95.31000 +0.45 |
96.00 | 95.31 | 95.50 | 177 |
| 22 Jul 19 |
94.86000 -0.94 |
95.79 | 94.69 | 95.79 | 293 |
| 19 Jul 19 |
95.80000 -0.13 |
96.79 | 95.32 | 96.79 | 581 |
| 18 Jul 19 |
95.93000 -0.57 |
96.11 | 95.11 | 95.11 | 582 |
| 17 Jul 19 |
96.50000 -0.50 |
97.50 | 96.50 | 97.50 | 78 |
| 16 Jul 19 |
97.00000 +1.00 |
97.00 | 95.50 | 96.00 | 727 |
| 15 Jul 19 |
96.00000 +1.00 |
96.00 | 95.00 | 96.00 | 2,125 |
| 12 Jul 19 |
95.00000 -3.00 |
98.00 | 94.50 | 98.00 | 300 |
| 11 Jul 19 |
98.00000 -3.00 |
101.00 | 98.00 | 101.00 | 3,629 |
| 09 Jul 19 |
101.00000 +1.50 |
101.00 | 98.50 | 98.50 | 872 |
| 08 Jul 19 |
99.50000 -1.76 |
99.50 | 98.50 | 98.50 | 1,641 |
| 05 Jul 19 |
101.26000 -0.30 |
102.10 | 101.14 | 102.10 | 300 |
| 04 Jul 19 |
101.56000 +0.40 |
102.50 | 101.10 | 102.50 | 169 |
| 03 Jul 19 |
101.16000 +1.02 |
102.00 | 101.16 | 101.78 | 224 |
| 02 Jul 19 |
100.14000 +1.13 |
100.14 | 99.77 | 99.77 | 33 |
| 01 Jul 19 |
99.01000 +0.48 |
99.01 | 98.25 | 98.95 | 187 |
| 27 Jun 19 |
98.53000 +0.67 |
98.68 | 97.82 | 98.01 | 133 |
| 26 Jun 19 |
97.86000 -4.44 |
101.18 | 97.86 | 101.02 | 795 |
| 25 Jun 19 |
102.30000 +0.74 |
102.30 | 101.36 | 101.50 | 301 |
| 24 Jun 19 |
101.56000 -0.30 |
101.56 | 100.58 | 100.58 | 487 |
| 21 Jun 19 |
101.86000 -0.64 |
101.86 | 101.52 | 101.52 | 20 |
| 20 Jun 19 |
102.50000 +0.08 |
103.60 | 102.44 | 103.60 | 178 |
| 19 Jun 19 |
102.42000 +0.68 |
103.40 | 102.30 | 103.40 | 214 |
| 18 Jun 19 |
101.74000 +1.74 |
101.74 | 100.32 | 100.32 | 84 |
| 17 Jun 19 |
100.00000 +0.69 |
100.24 | 99.16 | 100.24 | 528 |
| 14 Jun 19 |
99.31000 -2.75 |
99.31 | 98.74 | 99.00 | 264 |
| 13 Jun 19 |
102.06000 +0.58 |
102.06 | 101.62 | 101.62 | 372 |
| 12 Jun 19 |
101.48000 +1.02 |
101.48 | 98.00 | 98.01 | 1,009 |
| 11 Jun 19 |
100.46000 -4.32 |
101.70 | 100.10 | 101.70 | 528 |
| 07 Jun 19 |
104.78000 -0.20 |
105.06 | 104.60 | 105.06 | 279 |
| 06 Jun 19 |
104.98000 +0.84 |
105.08 | 103.74 | 104.76 | 350 |
| 05 Jun 19 |
104.14000 -0.54 |
105.66 | 104.14 | 105.66 | 21 |
| 04 Jun 19 |
104.68000 +0.00 |
105.10 | 103.04 | 103.30 | 746 |
| 03 Jun 19 |
104.68000 -0.50 |
104.68 | 102.94 | 103.58 | 114 |
| 31 May 19 |
105.18000 +1.88 |
105.18 | 102.50 | 102.50 | 333 |
| 29 May 19 |
103.30000 -1.30 |
103.56 | 103.00 | 103.00 | 76 |
| 28 May 19 |
104.60000 +0.30 |
104.60 | 104.54 | 104.58 | 63 |
| 27 May 19 |
104.30000 +0.06 |
104.30 | 104.00 | 104.00 | 10 |
| 24 May 19 |
104.24000 -0.34 |
104.34 | 104.00 | 104.34 | 864 |
| 23 May 19 |
104.58000 -0.10 |
105.84 | 104.58 | 105.78 | 196 |
| 22 May 19 |
104.68000 -0.44 |
104.68 | 103.36 | 103.36 | 296 |
| 21 May 19 |
105.12000 +1.38 |
105.12 | 104.90 | 105.08 | 136 |
| 20 May 19 |
103.74000 -1.24 |
103.74 | 103.32 | 103.32 | 70 |
| 16 May 19 |
104.98000 +2.04 |
105.18 | 102.52 | 102.52 | 430 |
| 15 May 19 |
102.94000 +0.18 |
102.94 | 102.00 | 102.06 | 72 |
| 14 May 19 |
102.76000 +0.78 |
102.76 | 101.54 | 101.54 | 574 |
| 13 May 19 |
101.98000 +0.06 |
101.98 | 101.16 | 101.20 | 394 |
| 10 May 19 |
101.92000 -0.72 |
102.20 | 101.92 | 102.20 | 20 |
| 09 May 19 |
102.64000 -1.12 |
104.48 | 102.64 | 104.48 | 20 |
| 08 May 19 |
103.76000 +0.30 |
103.76 | 102.20 | 103.00 | 145 |
| 07 May 19 |
103.46000 -0.14 |
103.48 | 103.30 | 103.48 | 808 |
| 06 May 19 |
103.60000 -1.18 |
103.88 | 102.58 | 103.88 | 225 |
| 03 May 19 |
104.78000 +0.00 |
106.70 | 104.68 | 106.56 | 157 |
| 02 May 19 |
104.78000 +0.44 |
106.22 | 104.78 | 105.60 | 1,128 |
| 30 Apr 19 |
104.34000 -2.74 |
107.54 | 103.08 | 107.34 | 861 |
| 29 Apr 19 |
107.08000 +0.30 |
107.92 | 107.08 | 107.52 | 35 |
| 26 Apr 19 |
106.78000 +0.94 |
106.86 | 106.30 | 106.30 | 567 |
| 25 Apr 19 |
105.84000 +0.18 |
105.84 | 105.42 | 105.48 | 165 |
| 24 Apr 19 |
105.66000 +1.18 |
105.86 | 105.10 | 105.86 | 640 |
| 23 Apr 19 |
104.48000 +2.46 |
104.48 | 103.00 | 103.00 | 65 |
| 18 Apr 19 |
102.02000 -1.56 |
103.50 | 101.84 | 102.38 | 950 |
| 17 Apr 19 |
103.58000 -5.66 |
106.98 | 103.58 | 106.98 | 502 |
| 16 Apr 19 |
109.24000 -0.64 |
109.56 | 109.24 | 109.56 | 38 |
| 15 Apr 19 |
109.88000 -0.52 |
109.88 | 108.24 | 108.24 | 297 |
| 12 Apr 19 |
110.40000 -0.88 |
111.30 | 109.44 | 111.28 | 703 |
| 11 Apr 19 |
111.28000 -2.12 |
113.40 | 111.24 | 113.40 | 1,651 |
| 10 Apr 19 |
113.40000 +1.00 |
113.66 | 112.40 | 112.40 | 259 |
| 08 Apr 19 |
112.40000 -0.36 |
113.65 | 111.37 | 112.80 | 36 |
| 05 Apr 19 |
112.76000 +0.95 |
112.81 | 111.01 | 111.01 | 688 |
| 04 Apr 19 |
111.81000 -2.37 |
112.75 | 111.80 | 112.75 | 350 |
| 03 Apr 19 |
114.18000 -2.05 |
115.94 | 113.99 | 114.80 | 410 |
| 02 Apr 19 |
116.23000 +0.09 |
116.23 | 114.10 | 115.99 | 714 |
| 01 Apr 19 |
116.14000 +1.07 |
116.99 | 116.14 | 116.80 | 1,442 |
| 29 Mar 19 |
115.07000 -0.62 |
116.53 | 114.97 | 116.53 | 92 |
| 28 Mar 19 |
115.69000 +0.46 |
115.69 | 115.25 | 115.25 | 127 |
| 27 Mar 19 |
115.23000 -1.26 |
116.99 | 115.00 | 116.99 | 247 |
| 26 Mar 19 |
116.49000 +1.64 |
116.78 | 114.47 | 115.60 | 183 |
| 25 Mar 19 |
114.85000 +1.41 |
115.10 | 113.05 | 113.05 | 628 |
| 22 Mar 19 |
113.44000 +0.33 |
114.00 | 113.44 | 114.00 | 100 |
| 21 Mar 19 |
113.11000 +0.54 |
113.11 | 111.11 | 111.32 | 1,036 |
| 20 Mar 19 |
112.57000 +1.29 |
113.43 | 111.14 | 111.30 | 128 |
| 19 Mar 19 |
111.28000 +1.40 |
111.28 | 109.82 | 109.82 | 88 |
| 18 Mar 19 |
109.88000 +0.48 |
110.39 | 109.40 | 110.39 | 233 |
| 15 Mar 19 |
109.40000 -0.37 |
109.40 | 107.69 | 109.15 | 791 |
| 13 Mar 19 |
109.77000 +0.65 |
110.62 | 108.67 | 108.67 | 644 |
| 12 Mar 19 |
109.12000 -1.71 |
111.02 | 109.12 | 110.07 | 350 |
| 11 Mar 19 |
110.83000 -1.17 |
112.50 | 109.85 | 112.50 | 85 |
| 08 Mar 19 |
112.00000 -0.79 |
113.43 | 111.27 | 112.96 | 290 |
| 07 Mar 19 |
112.79000 +1.01 |
112.79 | 110.30 | 112.50 | 277 |
| 06 Mar 19 |
111.78000 -0.96 |
114.00 | 111.78 | 114.00 | 754 |
| 05 Mar 19 |
112.74000 +1.89 |
113.81 | 112.20 | 112.20 | 184 |
| 04 Mar 19 |
110.85000 -1.15 |
115.61 | 110.85 | 113.15 | 3,506 |
| 01 Mar 19 |
112.00000 +1.10 |
112.00 | 110.77 | 111.42 | 1,353 |
| 28 Feb 19 |
110.90000 +0.91 |
111.88 | 110.24 | 110.59 | 814 |
| 27 Feb 19 |
109.99000 +0.41 |
110.00 | 108.51 | 108.51 | 300 |
| 26 Feb 19 |
109.58000 +0.08 |
109.89 | 108.50 | 108.51 | 566 |
| 25 Feb 19 |
109.50000 +0.23 |
110.49 | 108.29 | 110.01 | 1,531 |
| 22 Feb 19 |
109.27000 +0.89 |
109.57 | 108.77 | 108.77 | 74 |
| 21 Feb 19 |
108.38000 +0.55 |
108.50 | 107.61 | 107.78 | 225 |
| 20 Feb 19 |
107.83000 +0.07 |
107.83 | 106.40 | 106.40 | 325 |
| 19 Feb 19 |
107.76000 -1.56 |
109.99 | 106.51 | 109.99 | 1,631 |
| 18 Feb 19 |
109.32000 +1.58 |
109.67 | 108.01 | 108.70 | 1,530 |
| 15 Feb 19 |
107.74000 +1.48 |
107.74 | 106.84 | 106.84 | 4 |
| 14 Feb 19 |
106.26000 +1.72 |
106.43 | 103.84 | 105.13 | 3,114 |
| 13 Feb 19 |
104.54000 -0.25 |
105.18 | 104.54 | 105.18 | 20 |
| 12 Feb 19 |
104.79000 +0.48 |
106.63 | 104.08 | 105.37 | 151 |
| 11 Feb 19 |
104.31000 +1.51 |
106.63 | 104.31 | 106.63 | 404 |
| 08 Feb 19 |
102.80000 -0.99 |
102.93 | 102.80 | 102.93 | 711 |
| 07 Feb 19 |
103.79000 -0.67 |
105.25 | 103.62 | 105.25 | 598 |
| 06 Feb 19 |
104.46000 -1.76 |
106.20 | 101.00 | 106.20 | 823 |
| 05 Feb 19 |
106.22000 +2.16 |
106.22 | 105.10 | 105.10 | 230 |
| 04 Feb 19 |
104.06000 -0.75 |
106.60 | 104.06 | 105.14 | 2,335 |
| 01 Feb 19 |
104.81000 +1.01 |
105.15 | 103.65 | 103.92 | 381 |
| 31 Jan 19 |
103.80000 +1.93 |
103.92 | 101.41 | 101.51 | 793 |
| 30 Jan 19 |
101.87000 +1.87 |
103.04 | 101.48 | 101.48 | 221 |
| 29 Jan 19 |
100.00000 -0.08 |
100.76 | 99.64 | 99.64 | 1,130 |
| 28 Jan 19 |
100.08000 -0.56 |
101.82 | 100.08 | 101.19 | 1,449 |
| 25 Jan 19 |
100.64000 -2.23 |
101.45 | 100.58 | 101.45 | 70 |
| 24 Jan 19 |
102.87000 -0.48 |
104.56 | 102.87 | 104.56 | 50 |
| 23 Jan 19 |
103.35000 +0.75 |
104.32 | 102.67 | 102.67 | 527 |
| 22 Jan 19 |
102.60000 -0.18 |
103.00 | 101.83 | 103.00 | 470 |
| 21 Jan 19 |
102.78000 +1.02 |
103.55 | 102.00 | 103.08 | 378 |
| 18 Jan 19 |
101.76000 -1.89 |
104.35 | 101.35 | 104.01 | 685 |
| 17 Jan 19 |
103.65000 +1.13 |
103.95 | 102.00 | 102.00 | 65 |
| 16 Jan 19 |
102.52000 +2.92 |
102.52 | 102.09 | 102.09 | 52 |
| 15 Jan 19 |
99.60000 -0.30 |
101.46 | 99.60 | 101.46 | 410 |
| 14 Jan 19 |
99.90000 -0.75 |
102.40 | 99.90 | 102.40 | 204 |
| 11 Jan 19 |
100.65000 -0.23 |
101.36 | 100.33 | 101.36 | 126 |
| 10 Jan 19 |
100.88000 -0.64 |
101.60 | 100.00 | 101.60 | 185 |
| 09 Jan 19 |
101.52000 +0.93 |
102.55 | 101.44 | 101.44 | 690 |
| 08 Jan 19 |
100.59000 -0.02 |
102.19 | 100.59 | 102.15 | 561 |
| 07 Jan 19 |
100.61000 +1.61 |
100.61 | 96.05 | 98.01 | 850 |
| 04 Jan 19 |
99.00000 +0.18 |
99.00 | 97.43 | 97.43 | 134 |
| 03 Jan 19 |
98.82000 -1.45 |
98.82 | 98.65 | 98.65 | 70 |
| 02 Jan 19 |
100.27000 +2.02 |
101.02 | 100.27 | 100.93 | 185 |
| 28 Dec 18 |
98.25000 +1.92 |
100.65 | 97.44 | 100.65 | 354 |
| 27 Dec 18 |
96.33000 +1.68 |
97.80 | 95.77 | 96.75 | 361 |
| 21 Dec 18 |
94.65010 -0.89 |
94.94 | 94.65 | 94.94 | 156 |
| 20 Dec 18 |
95.54000 -0.92 |
95.76 | 94.47 | 94.47 | 462 |
| 19 Dec 18 |
96.46000 +2.22 |
96.46 | 95.15 | 95.15 | 480 |
| 18 Dec 18 |
94.24000 -5.25 |
96.10 | 93.79 | 94.51 | 543 |
| 17 Dec 18 |
99.48990 -0.14 |
99.49 | 97.57 | 97.57 | 45 |
| 14 Dec 18 |
99.63000 -1.74 |
100.13 | 99.41 | 100.13 | 496 |
| 11 Dec 18 |
101.37000 +3.25 |
101.37 | 101.33 | 101.33 | 40 |
| 10 Dec 18 |
98.12000 -1.35 |
99.60 | 98.12 | 98.77 | 400 |
| 07 Dec 18 |
99.47000 -0.61 |
100.86 | 99.47 | 100.00 | 414 |
| 06 Dec 18 |
100.08000 -4.32 |
102.10 | 99.97 | 101.46 | 460 |
| 04 Dec 18 |
104.40000 +0.22 |
104.40 | 104.38 | 104.38 | 132 |
| 03 Dec 18 |
104.18000 +1.20 |
105.68 | 104.18 | 105.01 | 481 |
| 30 Nov 18 |
102.98000 +1.72 |
103.13 | 101.12 | 102.78 | 248 |
| 28 Nov 18 |
101.26000 +0.90 |
101.26 | 100.82 | 100.82 | 70 |
| 27 Nov 18 |
100.36000 +1.69 |
100.50 | 99.06 | 99.38 | 441 |
| 26 Nov 18 |
98.67000 -1.46 |
99.13 | 98.52 | 98.52 | 404 |
| 23 Nov 18 |
100.13000 +2.03 |
100.13 | 97.45 | 98.99 | 770 |
| 22 Nov 18 |
98.10000 -0.67 |
98.76 | 98.10 | 98.76 | 32 |
| 21 Nov 18 |
98.77000 -1.77 |
101.00 | 98.77 | 101.00 | 284 |
| 20 Nov 18 |
100.54000 +1.15 |
101.67 | 99.73 | 100.30 | 287 |
| 16 Nov 18 |
99.39000 +2.02 |
99.46 | 97.50 | 99.46 | 42 |
| 15 Nov 18 |
97.37000 -0.29 |
97.37 | 96.84 | 96.84 | 6 |
| 14 Nov 18 |
97.66000 -2.10 |
98.04 | 97.66 | 97.99 | 150 |
| 13 Nov 18 |
99.76000 -0.98 |
101.86 | 99.76 | 100.69 | 806 |
| 12 Nov 18 |
100.74000 +2.80 |
100.74 | 100.74 | 100.74 | 16 |
| 09 Nov 18 |
97.94000 +1.70 |
97.94 | 95.95 | 96.24 | 246 |
| 08 Nov 18 |
96.24000 +3.61 |
96.24 | 96.03 | 96.03 | 55 |
| 07 Nov 18 |
92.63000 -0.53 |
93.20 | 92.63 | 93.20 | 187 |
| 06 Nov 18 |
93.16000 -4.11 |
96.60 | 93.16 | 96.00 | 458 |
| 05 Nov 18 |
97.27000 +3.83 |
97.27 | 96.35 | 96.57 | 312 |
| 02 Nov 18 |
93.44000 -1.25 |
94.61 | 93.44 | 94.61 | 25 |
| 01 Nov 18 |
94.69000 -2.51 |
96.51 | 94.69 | 95.89 | 655 |
| 31 Oct 18 |
97.20000 +2.08 |
97.32 | 95.66 | 96.00 | 338 |
| 30 Oct 18 |
95.12000 -0.05 |
95.66 | 94.67 | 95.03 | 728 |
| 29 Oct 18 |
95.17000 +2.21 |
95.17 | 92.99 | 92.99 | 927 |
| 26 Oct 18 |
92.96000 -2.09 |
93.85 | 92.50 | 93.85 | 1,238 |
| 25 Oct 18 |
95.05000 -1.79 |
95.23 | 92.22 | 93.50 | 888 |
| 24 Oct 18 |
96.84000 +1.55 |
97.26 | 96.14 | 96.14 | 130 |
| 23 Oct 18 |
95.29000 -2.66 |
96.22 | 95.29 | 96.22 | 167 |
| 22 Oct 18 |
97.95000 -0.29 |
98.90 | 97.06 | 97.83 | 2,035 |
| 19 Oct 18 |
98.24000 -0.36 |
99.68 | 97.97 | 99.68 | 1,421 |
| 18 Oct 18 |
98.60000 +1.59 |
99.71 | 97.94 | 99.68 | 302 |
| 17 Oct 18 |
97.01000 +1.78 |
97.40 | 96.41 | 97.25 | 291 |
| 16 Oct 18 |
95.23000 -0.61 |
95.23 | 95.23 | 95.23 | 71 |
| 15 Oct 18 |
95.84000 +0.44 |
95.94 | 95.84 | 95.94 | 21 |
| 12 Oct 18 |
95.40000 +0.23 |
95.40 | 91.29 | 94.00 | 1,601 |
| 11 Oct 18 |
95.17000 -4.36 |
97.56 | 95.17 | 96.51 | 1,366 |
| 10 Oct 18 |
99.53000 -0.72 |
100.97 | 99.19 | 100.97 | 368 |
| 09 Oct 18 |
100.25000 -0.79 |
102.00 | 100.25 | 102.00 | 4,216 |
| 08 Oct 18 |
101.04000 +1.43 |
101.61 | 100.15 | 100.15 | 1,018 |
| 05 Oct 18 |
99.61000 +2.17 |
100.50 | 97.49 | 99.19 | 1,544 |
| 04 Oct 18 |
97.44000 +4.45 |
99.87 | 94.35 | 94.50 | 2,611 |
| 02 Oct 18 |
92.99000 +0.20 |
92.99 | 92.99 | 92.99 | 113 |
| 01 Oct 18 |
92.79000 +0.37 |
92.97 | 92.79 | 92.83 | 187 |
| 28 Sep 18 |
92.42000 +0.61 |
92.92 | 91.92 | 92.10 | 101 |
| 27 Sep 18 |
91.81000 +1.30 |
91.81 | 91.00 | 91.00 | 10 |
| 25 Sep 18 |
90.51000 +0.52 |
90.51 | 89.99 | 89.99 | 372 |
| 24 Sep 18 |
89.99000 -0.64 |
91.32 | 89.68 | 91.32 | 572 |
| 21 Sep 18 |
90.63000 +0.92 |
90.63 | 90.63 | 90.63 | 78 |
| 20 Sep 18 |
89.71000 -1.81 |
89.74 | 89.35 | 89.74 | 128 |
| 19 Sep 18 |
91.52000 +0.41 |
91.52 | 91.01 | 91.01 | 44 |
| 18 Sep 18 |
91.11000 +0.24 |
91.11 | 90.38 | 90.38 | 100 |
| 13 Sep 18 |
90.87000 -0.43 |
91.07 | 90.85 | 90.88 | 156 |
| 12 Sep 18 |
91.30000 -0.09 |
91.50 | 91.26 | 91.29 | 340 |
| 11 Sep 18 |
91.39000 -0.70 |
91.39 | 90.46 | 90.46 | 35 |
| 10 Sep 18 |
92.09000 +2.42 |
93.65 | 92.09 | 93.45 | 190 |
| 07 Sep 18 |
89.67000 +0.04 |
89.88 | 89.20 | 89.67 | 816 |
| 06 Sep 18 |
89.63000 -1.08 |
90.23 | 89.63 | 90.23 | 45 |
| 05 Sep 18 |
90.71000 +0.18 |
91.00 | 90.28 | 91.00 | 342 |
| 04 Sep 18 |
90.53000 -0.14 |
91.74 | 90.53 | 91.74 | 246 |
| 03 Sep 18 |
90.67000 +0.41 |
90.67 | 89.62 | 90.01 | 519 |
| 31 Aug 18 |
90.26000 -0.15 |
90.26 | 90.26 | 90.26 | 73 |
| 30 Aug 18 |
90.41000 +0.45 |
90.66 | 88.88 | 89.16 | 562 |
| 29 Aug 18 |
89.96000 -0.06 |
89.96 | 89.48 | 89.48 | 136 |
| 28 Aug 18 |
90.02000 -0.06 |
90.02 | 89.13 | 89.51 | 1,168 |
| 27 Aug 18 |
90.08000 -0.24 |
91.55 | 90.08 | 90.41 | 643 |
| 24 Aug 18 |
90.32000 -0.52 |
90.81 | 89.74 | 90.10 | 611 |
| 22 Aug 18 |
90.84000 -0.10 |
90.84 | 89.81 | 89.99 | 60 |
| 21 Aug 18 |
90.94000 -1.48 |
92.83 | 90.94 | 92.83 | 459 |
| 20 Aug 18 |
92.42000 +0.24 |
93.25 | 92.02 | 92.25 | 1,010 |
| 17 Aug 18 |
92.18000 +0.69 |
92.18 | 91.02 | 91.18 | 145 |
| 16 Aug 18 |
91.49000 +0.58 |
91.70 | 90.62 | 90.62 | 207 |
| 15 Aug 18 |
90.91000 +0.70 |
90.91 | 89.15 | 89.92 | 1,246 |
| 14 Aug 18 |
90.21000 +0.51 |
90.21 | 89.90 | 89.90 | 100 |
| 13 Aug 18 |
89.70000 +0.01 |
89.86 | 88.55 | 89.70 | 180 |
| 10 Aug 18 |
89.69000 +1.26 |
89.69 | 87.88 | 88.35 | 190 |
| 09 Aug 18 |
88.43000 +0.17 |
88.50 | 88.43 | 88.50 | 440 |
| 08 Aug 18 |
88.26000 -0.42 |
88.31 | 87.76 | 88.12 | 1,248 |
| 07 Aug 18 |
88.68000 +0.52 |
89.00 | 87.69 | 87.81 | 1,770 |
| 06 Aug 18 |
88.16000 +1.84 |
88.25 | 86.24 | 86.24 | 451 |
| 03 Aug 18 |
86.32000 +0.70 |
86.32 | 85.32 | 85.32 | 142 |
| 02 Aug 18 |
85.62000 +0.58 |
85.62 | 85.00 | 85.00 | 60 |
| 01 Aug 18 |
85.04000 +0.86 |
85.04 | 83.57 | 84.90 | 1,700 |
| 31 Jul 18 |
84.18000 +1.59 |
84.18 | 82.61 | 82.61 | 155 |
| 30 Jul 18 |
82.59000 -0.12 |
82.78 | 82.19 | 82.19 | 52 |
| 27 Jul 18 |
82.71000 +1.23 |
82.88 | 81.21 | 82.88 | 949 |
| 26 Jul 18 |
81.48000 +1.02 |
82.90 | 81.19 | 81.32 | 693 |
| 25 Jul 18 |
80.46000 +2.78 |
80.46 | 78.82 | 79.43 | 1,649 |
| 24 Jul 18 |
77.68000 +1.74 |
80.59 | 76.92 | 77.20 | 1,685 |
| 23 Jul 18 |
75.94000 -0.90 |
76.00 | 75.03 | 75.59 | 488 |
| 19 Jul 18 |
76.84000 -0.23 |
77.01 | 76.44 | 77.01 | 45 |
| 18 Jul 18 |
77.07000 +0.50 |
78.36 | 77.06 | 77.52 | 464 |
| 17 Jul 18 |
76.57000 -0.01 |
76.57 | 76.57 | 76.57 | 108 |
| 16 Jul 18 |
76.58000 +0.05 |
76.76 | 76.11 | 76.72 | 156 |
| 13 Jul 18 |
76.53000 +0.86 |
76.60 | 75.04 | 76.00 | 625 |
| 12 Jul 18 |
75.67000 +1.07 |
75.85 | 75.67 | 75.85 | 7 |
| 11 Jul 18 |
74.59500 -0.43 |
74.85 | 74.60 | 74.65 | 4,074 |
| 10 Jul 18 |
75.03000 +0.30 |
75.03 | 74.94 | 74.95 | 315 |
| 09 Jul 18 |
74.73000 +0.30 |
74.73 | 74.73 | 74.73 | 65 |
| 06 Jul 18 |
74.43500 +0.49 |
74.43 | 73.11 | 73.11 | 13 |
| 05 Jul 18 |
73.94500 -0.50 |
73.94 | 73.60 | 73.60 | 42 |
| 04 Jul 18 |
74.44000 -0.08 |
74.44 | 73.89 | 74.14 | 330 |
| 03 Jul 18 |
74.52000 +0.91 |
74.52 | 74.00 | 74.00 | 239 |
| 02 Jul 18 |
73.61000 +0.25 |
73.61 | 73.61 | 73.61 | 107 |
| 29 Jun 18 |
73.36500 +0.00 |
73.36 | 73.36 | 73.36 | 67 |
| 27 Jun 18 |
73.36500 +0.10 |
73.39 | 72.22 | 72.23 | 1,078 |
| 26 Jun 18 |
73.26000 +0.06 |
74.34 | 72.89 | 72.89 | 338 |
| 25 Jun 18 |
73.20500 -0.89 |
73.85 | 73.21 | 73.85 | 35 |
| 22 Jun 18 |
74.10000 +0.14 |
74.67 | 73.99 | 74.67 | 196 |
| 21 Jun 18 |
73.96000 -1.00 |
74.99 | 73.86 | 74.98 | 236 |
| 20 Jun 18 |
74.96500 +0.26 |
75.06 | 74.96 | 75.06 | 206 |
| 19 Jun 18 |
74.70500 +0.90 |
74.71 | 73.92 | 73.92 | 366 |
| 18 Jun 18 |
73.80000 -0.46 |
74.19 | 73.34 | 74.14 | 302 |
| 15 Jun 18 |
74.26000 +0.34 |
75.00 | 73.24 | 74.11 | 294 |
| 14 Jun 18 |
73.92000 +1.28 |
73.92 | 71.86 | 72.11 | 264 |
| 12 Jun 18 |
72.64000 -0.67 |
72.81 | 72.56 | 72.56 | 833 |
| 11 Jun 18 |
73.31000 +0.05 |
73.83 | 72.13 | 72.13 | 346 |
| 08 Jun 18 |
73.26000 +0.72 |
73.26 | 72.26 | 72.88 | 900 |
| 07 Jun 18 |
72.54000 -0.10 |
72.99 | 72.30 | 72.99 | 388 |
| 05 Jun 18 |
72.64000 +0.10 |
73.32 | 72.07 | 72.07 | 623 |
| 04 Jun 18 |
72.54000 -0.66 |
73.19 | 72.05 | 73.19 | 1,309 |
| 01 Jun 18 |
73.20000 +0.84 |
73.20 | 72.30 | 72.30 | 568 |
| 31 May 18 |
72.36000 +0.53 |
72.36 | 71.78 | 72.09 | 187 |
| 30 May 18 |
71.83000 +0.61 |
72.20 | 71.47 | 71.47 | 502 |
| 29 May 18 |
71.22000 +0.21 |
71.30 | 70.81 | 70.81 | 723 |
| 28 May 18 |
71.01000 -0.04 |
71.33 | 71.01 | 71.29 | 119 |
| 25 May 18 |
71.05000 +0.82 |
71.56 | 70.31 | 70.45 | 238 |
| 24 May 18 |
70.23000 -0.42 |
70.59 | 69.84 | 70.59 | 366 |
| 23 May 18 |
70.65000 +0.66 |
70.65 | 69.89 | 70.02 | 212 |
| 22 May 18 |
69.99000 +0.65 |
69.99 | 69.74 | 69.74 | 119 |
| 17 May 18 |
69.34000 +0.31 |
69.36 | 67.88 | 68.19 | 461 |
| 16 May 18 |
69.03000 -0.65 |
69.78 | 68.06 | 68.46 | 969 |
| 15 May 18 |
69.68000 +0.53 |
69.95 | 68.78 | 69.95 | 118 |
| 14 May 18 |
69.15000 +0.61 |
69.15 | 69.00 | 69.00 | 65 |
| 11 May 18 |
68.54000 +2.02 |
68.54 | 67.63 | 68.02 | 613 |
| 09 May 18 |
66.52000 +0.12 |
66.52 | 66.20 | 66.29 | 141 |
| 08 May 18 |
66.40000 +1.13 |
66.40 | 65.73 | 65.73 | 89 |
| 04 May 18 |
65.27000 -0.03 |
65.63 | 64.91 | 65.50 | 732 |
| 03 May 18 |
65.30000 -0.80 |
66.23 | 65.28 | 66.23 | 246 |
| 02 May 18 |
66.10000 -2.07 |
66.10 | 65.49 | 65.49 | 83 |
| 30 Apr 18 |
68.17000 -0.20 |
69.30 | 68.17 | 68.94 | 490 |
| 27 Apr 18 |
68.37000 +0.51 |
68.37 | 65.14 | 67.98 | 2,321 |
| 26 Apr 18 |
67.86000 +1.51 |
67.86 | 67.23 | 67.23 | 36 |
| 25 Apr 18 |
66.35000 +0.76 |
67.60 | 65.65 | 65.65 | 146 |
| 24 Apr 18 |
65.59000 +0.49 |
66.80 | 64.50 | 64.50 | 865 |
| 23 Apr 18 |
65.10000 +0.60 |
65.10 | 64.61 | 64.61 | 198 |
| 20 Apr 18 |
64.50000 +0.46 |
64.81 | 64.16 | 64.16 | 88 |
| 19 Apr 18 |
64.04000 -0.51 |
65.19 | 63.51 | 64.60 | 724 |
| 18 Apr 18 |
64.55000 -0.19 |
64.88 | 64.28 | 64.88 | 98 |
| 17 Apr 18 |
64.74000 -0.39 |
65.38 | 64.74 | 65.38 | 229 |
| 16 Apr 18 |
65.13000 +0.66 |
65.25 | 64.52 | 64.52 | 297 |
| 13 Apr 18 |
64.47000 +0.26 |
64.96 | 64.37 | 64.62 | 443 |
| 12 Apr 18 |
64.21000 +0.67 |
64.26 | 63.95 | 64.06 | 602 |
| 11 Apr 18 |
63.54000 -0.75 |
63.99 | 63.20 | 63.79 | 559 |
| 10 Apr 18 |
64.29000 +1.41 |
64.29 | 63.44 | 63.71 | 605 |
| 09 Apr 18 |
62.88000 -0.41 |
62.88 | 62.56 | 62.56 | 200 |
| 06 Apr 18 |
63.29000 -1.18 |
64.05 | 63.29 | 64.00 | 208 |
| 05 Apr 18 |
64.47000 +1.47 |
64.50 | 64.08 | 64.50 | 154 |
| 04 Apr 18 |
63.00000 +0.29 |
63.04 | 62.17 | 62.85 | 1,103 |
| 29 Mar 18 |
62.71000 +0.29 |
63.45 | 62.71 | 63.45 | 164 |
| 28 Mar 18 |
62.42000 +1.37 |
62.42 | 62.00 | 62.00 | 318 |
| 27 Mar 18 |
61.05000 +0.76 |
62.50 | 61.01 | 61.01 | 700 |
| 26 Mar 18 |
60.29000 -1.42 |
61.31 | 60.29 | 60.90 | 147 |
| 23 Mar 18 |
61.71000 -1.59 |
62.10 | 61.31 | 61.31 | 491 |
| 22 Mar 18 |
63.30000 -0.46 |
63.52 | 62.70 | 63.49 | 591 |
| 20 Mar 18 |
63.76000 -0.15 |
64.06 | 63.76 | 64.06 | 201 |
| 19 Mar 18 |
63.91000 +0.45 |
65.30 | 63.91 | 65.27 | 89 |
| 16 Mar 18 |
63.46000 -0.88 |
64.32 | 63.46 | 64.32 | 108 |
| 15 Mar 18 |
64.34000 +0.83 |
64.50 | 63.01 | 63.83 | 567 |
| 14 Mar 18 |
63.51000 -0.57 |
64.54 | 63.51 | 64.53 | 247 |
| 13 Mar 18 |
64.08000 +0.41 |
64.61 | 63.90 | 64.54 | 434 |
| 12 Mar 18 |
63.67000 -0.48 |
65.07 | 63.67 | 65.07 | 487 |
| 09 Mar 18 |
64.15000 +1.89 |
64.85 | 64.15 | 64.85 | 75 |
| 08 Mar 18 |
62.26000 +0.05 |
63.13 | 62.14 | 62.14 | 175 |
| 07 Mar 18 |
62.21000 -0.22 |
62.21 | 60.90 | 61.55 | 63 |
| 06 Mar 18 |
62.43000 -0.51 |
63.44 | 62.41 | 63.39 | 128 |
| 05 Mar 18 |
62.94000 +0.34 |
63.03 | 62.70 | 63.03 | 58 |
| 02 Mar 18 |
62.60000 -0.22 |
62.70 | 62.00 | 62.50 | 215 |
| 01 Mar 18 |
62.82000 -1.28 |
63.44 | 62.82 | 63.44 | 99 |
| 28 Feb 18 |
64.10000 -1.06 |
64.80 | 64.10 | 64.79 | 468 |
| 27 Feb 18 |
65.16000 +0.57 |
65.67 | 64.40 | 65.38 | 701 |
| 26 Feb 18 |
64.59000 +0.71 |
64.91 | 64.59 | 64.91 | 590 |
| 23 Feb 18 |
63.88000 +0.14 |
63.90 | 63.31 | 63.31 | 341 |
| 21 Feb 18 |
63.74000 -0.23 |
63.90 | 62.65 | 63.90 | 101 |
| 19 Feb 18 |
63.97000 +0.18 |
64.00 | 63.97 | 63.99 | 143 |
| 16 Feb 18 |
63.79000 +1.72 |
63.79 | 62.61 | 62.61 | 914 |
| 15 Feb 18 |
62.07000 +0.66 |
62.66 | 61.58 | 62.48 | 2,886 |
| 14 Feb 18 |
61.41000 -0.33 |
62.53 | 61.41 | 62.24 | 500 |
| 13 Feb 18 |
61.74000 +0.00 |
61.94 | 61.57 | 61.94 | 298 |
| 12 Feb 18 |
61.74000 +0.75 |
63.37 | 61.74 | 62.70 | 329 |
| 09 Feb 18 |
60.99000 -1.11 |
61.49 | 60.65 | 60.75 | 1,119 |
| 08 Feb 18 |
62.10000 -1.44 |
62.93 | 62.10 | 62.91 | 270 |
| 07 Feb 18 |
63.54000 +1.01 |
63.82 | 62.70 | 62.70 | 422 |
| 06 Feb 18 |
62.53000 -2.47 |
63.90 | 61.22 | 62.90 | 1,224 |
| 05 Feb 18 |
65.00000 -1.49 |
65.45 | 64.55 | 65.45 | 602 |
| 02 Feb 18 |
66.49000 +0.66 |
66.49 | 65.72 | 65.72 | 260 |
| 01 Feb 18 |
65.83000 -0.49 |
67.32 | 65.01 | 66.50 | 2,150 |
| 31 Jan 18 |
66.32000 -3.20 |
70.40 | 66.00 | 68.72 | 3,129 |
| 30 Jan 18 |
69.52000 -1.98 |
70.68 | 68.86 | 70.38 | 524 |
| 29 Jan 18 |
71.50000 +2.50 |
71.50 | 70.00 | 70.00 | 277 |
| 26 Jan 18 |
69.00000 +0.50 |
69.00 | 67.50 | 68.50 | 303 |
| 25 Jan 18 |
68.50000 +0.00 |
68.50 | 68.50 | 68.50 | 135 |
| 24 Jan 18 |
68.50000 -0.50 |
68.50 | 68.50 | 68.50 | 108 |
| 23 Jan 18 |
69.00000 -0.50 |
70.00 | 69.00 | 70.00 | 106 |
| 22 Jan 18 |
69.50000 -1.00 |
70.00 | 68.50 | 70.00 | 405 |
| 19 Jan 18 |
70.50000 +0.50 |
70.50 | 69.00 | 69.50 | 249 |
| 18 Jan 18 |
70.00000 +0.00 |
71.00 | 69.50 | 70.50 | 837 |
| 16 Jan 18 |
70.00000 -1.00 |
71.50 | 70.00 | 70.00 | 1,617 |
| 15 Jan 18 |
71.00000 -1.00 |
71.00 | 70.00 | 71.00 | 464 |
| 12 Jan 18 |
72.00000 +0.00 |
72.00 | 70.00 | 72.00 | 279 |
| 11 Jan 18 |
72.00000 +0.00 |
72.50 | 71.00 | 71.50 | 486 |
| 10 Jan 18 |
72.00000 -0.50 |
72.00 | 71.50 | 72.00 | 74 |
| 09 Jan 18 |
72.50000 +1.00 |
72.50 | 71.50 | 71.50 | 369 |
| 08 Jan 18 |
71.50000 +0.00 |
72.50 | 71.50 | 71.50 | 260 |
| 05 Jan 18 |
71.50000 +0.50 |
72.00 | 71.50 | 71.50 | 1,899 |
| 04 Jan 18 |
71.00000 +0.50 |
71.00 | 70.50 | 71.00 | 156 |
| 03 Jan 18 |
70.50000 +0.00 |
71.00 | 70.50 | 70.50 | 1,011 |
| 02 Jan 18 |
70.50000 -0.58 |
71.00 | 69.00 | 70.50 | 621 |
| 29 Dec 17 |
71.08000 -0.66 |
72.06 | 71.08 | 72.06 | 30 |
| 27 Dec 17 |
71.74000 +0.03 |
72.43 | 71.74 | 72.43 | 60 |
| 22 Dec 17 |
71.71000 -0.47 |
73.08 | 71.69 | 72.74 | 390 |
| 21 Dec 17 |
72.18000 +0.04 |
72.18 | 71.49 | 71.49 | 145 |
| 20 Dec 17 |
72.14000 -1.01 |
73.76 | 72.14 | 73.04 | 517 |
| 19 Dec 17 |
73.15000 -0.19 |
73.31 | 72.81 | 73.31 | 73 |
| 18 Dec 17 |
73.34000 -0.61 |
74.29 | 73.34 | 74.02 | 177 |
| 15 Dec 17 |
73.95000 -0.05 |
74.00 | 72.84 | 73.10 | 1,944 |
| 14 Dec 17 |
73.99500 -1.08 |
75.04 | 74.00 | 75.04 | 369 |
| 13 Dec 17 |
75.07500 +1.38 |
75.49 | 74.05 | 74.05 | 407 |
| 12 Dec 17 |
73.69500 +0.21 |
73.69 | 73.08 | 73.27 | 140 |
| 11 Dec 17 |
73.48500 +0.42 |
73.49 | 73.01 | 73.10 | 514 |
| 08 Dec 17 |
73.07000 +0.86 |
73.65 | 72.89 | 73.65 | 142 |
| 07 Dec 17 |
72.20500 +0.04 |
72.75 | 72.11 | 72.72 | 249 |
| 06 Dec 17 |
72.16000 -0.84 |
73.03 | 72.16 | 73.03 | 138 |
| 05 Dec 17 |
73.00000 +0.44 |
73.00 | 71.57 | 71.66 | 152 |
| 04 Dec 17 |
72.56000 +1.83 |
73.10 | 72.56 | 73.01 | 35 |
| 01 Dec 17 |
70.73000 -0.31 |
71.74 | 70.66 | 71.74 | 257 |
| 30 Nov 17 |
71.04000 -0.42 |
72.36 | 70.72 | 71.95 | 497 |
| 28 Nov 17 |
71.46000 +0.31 |
71.69 | 71.46 | 71.69 | 187 |
| 27 Nov 17 |
71.15000 +0.24 |
71.15 | 70.89 | 70.89 | 35 |
| 23 Nov 17 |
70.91000 -0.25 |
71.03 | 70.91 | 70.98 | 692 |
| 22 Nov 17 |
71.16000 -0.58 |
71.25 | 70.40 | 71.21 | 155 |
| 21 Nov 17 |
71.74000 +1.08 |
71.74 | 70.49 | 70.49 | 518 |
| 20 Nov 17 |
70.66000 +0.23 |
70.68 | 70.32 | 70.60 | 375 |
| 17 Nov 17 |
70.43000 +0.13 |
71.06 | 70.43 | 71.06 | 70 |
| 16 Nov 17 |
70.30000 +0.19 |
70.87 | 69.59 | 69.59 | 331 |
| 15 Nov 17 |
70.11000 -0.19 |
70.40 | 69.79 | 70.40 | 169 |
| 14 Nov 17 |
70.30000 -0.89 |
70.65 | 70.10 | 70.51 | 3,581 |
| 13 Nov 17 |
71.19000 -0.95 |
71.50 | 70.85 | 71.50 | 333 |
| 09 Nov 17 |
72.14000 +0.26 |
72.29 | 71.50 | 72.29 | 106 |
| 08 Nov 17 |
71.88000 -0.10 |
72.30 | 71.88 | 72.00 | 606 |
| 07 Nov 17 |
71.98000 +0.25 |
71.98 | 71.08 | 71.86 | 193 |
| 06 Nov 17 |
71.73000 -0.21 |
72.26 | 71.73 | 72.08 | 1,312 |
| 03 Nov 17 |
71.94000 +0.33 |
72.18 | 71.03 | 71.03 | 132 |
| 02 Nov 17 |
71.61000 -0.33 |
71.61 | 70.82 | 71.59 | 219 |
| 01 Nov 17 |
71.94000 +0.39 |
72.02 | 69.91 | 70.87 | 2,630 |
| 30 Oct 17 |
71.55000 -1.18 |
72.77 | 71.22 | 72.77 | 243 |
| 27 Oct 17 |
72.73000 +0.49 |
73.06 | 72.57 | 72.88 | 788 |
| 26 Oct 17 |
72.24000 -0.36 |
72.83 | 72.03 | 72.03 | 267 |
| 25 Oct 17 |
72.59500 -3.47 |
72.70 | 71.95 | 72.00 | 291 |
| 24 Oct 17 |
76.07000 +1.64 |
76.07 | 74.92 | 75.56 | 264 |
| 23 Oct 17 |
74.43000 +0.71 |
74.99 | 73.70 | 74.99 | 222 |
| 20 Oct 17 |
73.72000 +1.28 |
74.31 | 72.90 | 74.31 | 148 |
| 19 Oct 17 |
72.44000 -0.64 |
72.97 | 72.40 | 72.59 | 620 |
| 18 Oct 17 |
73.08000 -0.26 |
73.73 | 73.03 | 73.73 | 147 |
| 17 Oct 17 |
73.34000 +0.33 |
73.34 | 73.30 | 73.30 | 300 |
| 16 Oct 17 |
73.01000 +0.38 |
74.29 | 73.01 | 74.29 | 105 |
| 13 Oct 17 |
72.63000 -0.18 |
73.52 | 72.39 | 73.44 | 442 |
| 12 Oct 17 |
72.81000 +0.11 |
72.81 | 72.08 | 72.08 | 59 |
| 11 Oct 17 |
72.70000 -0.34 |
72.70 | 72.68 | 72.68 | 34 |
| 10 Oct 17 |
73.04000 -0.80 |
73.56 | 71.70 | 73.56 | 559 |
| 09 Oct 17 |
73.84000 -0.57 |
75.01 | 73.84 | 74.49 | 397 |
| 06 Oct 17 |
74.41000 +0.14 |
74.42 | 74.41 | 74.42 | 130 |
| 05 Oct 17 |
74.27000 +0.50 |
74.27 | 73.14 | 73.14 | 267 |
| 04 Oct 17 |
73.77000 +0.29 |
74.61 | 72.84 | 74.36 | 1,343 |
| 02 Oct 17 |
73.48000 +1.56 |
73.64 | 72.94 | 73.11 | 423 |
| 29 Sep 17 |
71.92000 -0.14 |
71.92 | 71.55 | 71.55 | 14 |
| 28 Sep 17 |
72.06000 +0.34 |
72.30 | 71.50 | 72.30 | 1,300 |
| 26 Sep 17 |
71.72000 +0.50 |
72.25 | 70.88 | 70.88 | 238 |
| 25 Sep 17 |
71.22000 +1.69 |
71.22 | 69.80 | 69.80 | 819 |
| 22 Sep 17 |
69.53000 +0.17 |
69.53 | 69.23 | 69.23 | 12 |
| 21 Sep 17 |
69.36000 +0.35 |
69.42 | 68.15 | 69.10 | 760 |
| 18 Sep 17 |
69.01000 -0.10 |
69.02 | 68.97 | 68.97 | 40 |
| 15 Sep 17 |
69.11000 +0.21 |
70.10 | 69.11 | 70.10 | 24 |
| 14 Sep 17 |
68.90000 -0.04 |
68.90 | 68.90 | 68.90 | 31 |
| 12 Sep 17 |
68.94000 +0.19 |
69.82 | 68.37 | 68.37 | 276 |
| 11 Sep 17 |
68.75000 -0.22 |
69.99 | 68.75 | 69.99 | 70 |
| 08 Sep 17 |
68.97000 +0.92 |
68.97 | 67.37 | 67.90 | 1,266 |
| 07 Sep 17 |
68.05000 +0.83 |
68.70 | 67.41 | 67.73 | 961 |
| 06 Sep 17 |
67.22000 +0.46 |
67.22 | 66.23 | 66.23 | 43 |
| 05 Sep 17 |
66.76000 -0.35 |
66.76 | 66.60 | 66.60 | 35 |
| 04 Sep 17 |
67.11000 -1.33 |
67.90 | 66.40 | 66.40 | 248 |
| 01 Sep 17 |
68.44000 +0.47 |
68.74 | 67.40 | 67.87 | 658 |
| 31 Aug 17 |
67.97000 +0.21 |
68.49 | 67.91 | 68.49 | 86 |
| 30 Aug 17 |
67.76000 +2.39 |
67.76 | 65.65 | 65.89 | 979 |
| 29 Aug 17 |
65.37000 -0.53 |
65.37 | 64.63 | 65.01 | 1,140 |
| 28 Aug 17 |
65.90000 -0.79 |
66.63 | 65.90 | 66.58 | 180 |
| 25 Aug 17 |
66.69000 +0.24 |
67.15 | 66.69 | 67.15 | 75 |
| 24 Aug 17 |
66.45000 +0.01 |
66.67 | 66.41 | 66.67 | 171 |
| 23 Aug 17 |
66.44000 -0.31 |
66.44 | 65.43 | 65.73 | 319 |
| 22 Aug 17 |
66.75000 +1.39 |
66.75 | 65.28 | 66.26 | 338 |
| 21 Aug 17 |
65.36000 -0.66 |
66.25 | 65.30 | 65.30 | 1,660 |
| 18 Aug 17 |
66.02000 -0.94 |
67.28 | 65.45 | 65.84 | 1,118 |
| 17 Aug 17 |
66.96000 -2.97 |
68.00 | 66.96 | 68.00 | 161 |
| 16 Aug 17 |
69.93000 -0.16 |
70.58 | 69.93 | 70.58 | 113 |
| 15 Aug 17 |
70.09000 +1.03 |
70.27 | 69.99 | 69.99 | 443 |
| 14 Aug 17 |
69.06000 -0.02 |
69.73 | 68.72 | 69.73 | 179 |
| 11 Aug 17 |
69.08000 -0.67 |
69.95 | 68.08 | 69.18 | 655 |
| 10 Aug 17 |
69.75000 -0.11 |
69.76 | 69.75 | 69.76 | 80 |
| 09 Aug 17 |
69.86000 -0.07 |
70.28 | 69.86 | 70.00 | 40 |
| 08 Aug 17 |
69.93000 +0.48 |
69.93 | 69.39 | 69.39 | 120 |
| 07 Aug 17 |
69.45000 -0.29 |
70.39 | 69.36 | 69.54 | 114 |
| 04 Aug 17 |
69.74000 +0.92 |
69.74 | 69.63 | 69.72 | 108 |
| 03 Aug 17 |
68.82000 +0.20 |
69.14 | 68.82 | 68.92 | 168 |
| 02 Aug 17 |
68.62000 -1.13 |
69.50 | 68.62 | 69.50 | 35 |
| 01 Aug 17 |
69.75000 -1.05 |
70.95 | 69.50 | 70.90 | 2,056 |
| 31 Jul 17 |
70.80000 +0.28 |
71.39 | 70.79 | 70.80 | 362 |
| 28 Jul 17 |
70.52000 -0.25 |
71.06 | 70.52 | 71.06 | 170 |
| 27 Jul 17 |
70.77000 +1.04 |
70.77 | 69.50 | 69.50 | 151 |
| 26 Jul 17 |
69.73000 -0.10 |
70.35 | 69.73 | 70.35 | 100 |
| 25 Jul 17 |
69.83000 -3.13 |
72.22 | 69.83 | 72.22 | 161 |
| 24 Jul 17 |
72.96000 +0.08 |
73.15 | 71.99 | 72.42 | 593 |
| 21 Jul 17 |
72.88000 +0.32 |
73.24 | 72.88 | 73.24 | 81 |
| 20 Jul 17 |
72.56000 -0.18 |
73.95 | 72.56 | 73.71 | 318 |
| 19 Jul 17 |
72.74000 +0.62 |
73.09 | 72.56 | 73.09 | 116 |
| 18 Jul 17 |
72.12000 -0.98 |
73.37 | 72.12 | 73.37 | 196 |
| 17 Jul 17 |
73.10000 -0.37 |
74.52 | 73.00 | 74.52 | 2,361 |
| 14 Jul 17 |
73.47000 +0.04 |
74.35 | 73.06 | 74.35 | 214 |
| 13 Jul 17 |
73.43000 +0.00 |
73.88 | 72.68 | 73.88 | 897 |
| 12 Jul 17 |
73.43000 +1.63 |
73.43 | 72.59 | 72.59 | 58 |
| 11 Jul 17 |
71.80000 -0.38 |
71.95 | 71.80 | 71.95 | 242 |
| 10 Jul 17 |
72.18000 +0.11 |
72.89 | 71.95 | 72.89 | 199 |
| 07 Jul 17 |
72.07000 +0.26 |
72.07 | 71.62 | 71.62 | 68 |
| 06 Jul 17 |
71.81000 -1.02 |
72.83 | 71.64 | 72.83 | 110 |
| 05 Jul 17 |
72.83000 -0.62 |
73.72 | 72.83 | 72.90 | 150 |
| 04 Jul 17 |
73.45000 +0.83 |
73.45 | 72.93 | 73.45 | 91 |
| 03 Jul 17 |
72.62000 +0.13 |
72.92 | 72.62 | 72.65 | 141 |
| 30 Jun 17 |
72.49000 +0.17 |
72.89 | 72.49 | 72.89 | 180 |
| 29 Jun 17 |
72.32000 -1.27 |
72.81 | 72.29 | 72.33 | 483 |
| 28 Jun 17 |
73.59000 -0.47 |
73.59 | 73.20 | 73.22 | 85 |
| 27 Jun 17 |
74.06000 -0.66 |
75.39 | 73.31 | 75.39 | 446 |
| 26 Jun 17 |
74.72000 -0.49 |
75.63 | 74.72 | 75.57 | 1,684 |
| 23 Jun 17 |
75.21000 -0.36 |
75.85 | 75.21 | 75.85 | 169 |
| 22 Jun 17 |
75.57000 +1.57 |
75.57 | 74.04 | 74.04 | 134 |
| 21 Jun 17 |
74.00000 -1.00 |
74.52 | 74.00 | 74.00 | 908 |
| 20 Jun 17 |
75.00000 +0.81 |
75.00 | 73.20 | 74.49 | 753 |
| 19 Jun 17 |
74.19000 +1.09 |
74.19 | 73.30 | 74.00 | 595 |
| 16 Jun 17 |
73.10000 +0.02 |
73.13 | 72.54 | 72.54 | 262 |
| 15 Jun 17 |
73.08000 +1.40 |
73.08 | 72.08 | 72.94 | 205 |
| 14 Jun 17 |
71.68000 -0.78 |
72.90 | 71.65 | 72.90 | 197 |
| 13 Jun 17 |
72.46000 +0.26 |
73.16 | 72.46 | 73.16 | 574 |
| 12 Jun 17 |
72.20000 -0.23 |
72.61 | 72.20 | 72.61 | 392 |
| 09 Jun 17 |
72.43000 +2.45 |
72.43 | 71.92 | 71.92 | 146 |
| 08 Jun 17 |
69.98000 -0.56 |
69.98 | 69.98 | 69.98 | 25 |
| 07 Jun 17 |
70.54000 +0.48 |
70.78 | 70.48 | 70.78 | 174 |
| 06 Jun 17 |
70.06000 -1.40 |
71.07 | 69.80 | 71.07 | 365 |
| 02 Jun 17 |
71.46000 +0.36 |
71.70 | 70.60 | 71.25 | 453 |
| 01 Jun 17 |
71.10000 +0.96 |
71.26 | 71.10 | 71.26 | 476 |
| 31 May 17 |
70.14000 -0.16 |
70.83 | 70.00 | 70.83 | 516 |
| 30 May 17 |
70.30000 +1.00 |
70.30 | 69.90 | 70.00 | 300 |
| 29 May 17 |
69.30000 -0.59 |
69.99 | 69.30 | 69.69 | 340 |
| 26 May 17 |
69.89000 +0.28 |
70.32 | 69.20 | 69.63 | 578 |
| 25 May 17 |
69.61000 -0.27 |
70.19 | 69.58 | 70.19 | 54 |
| 24 May 17 |
69.88000 +0.43 |
70.09 | 69.88 | 70.09 | 102 |
| 23 May 17 |
69.45000 -0.05 |
69.72 | 68.11 | 68.30 | 886 |
| 22 May 17 |
69.50000 -0.50 |
70.44 | 69.50 | 70.44 | 448 |
| 19 May 17 |
70.00000 -0.18 |
70.55 | 70.00 | 70.55 | 546 |
| 18 May 17 |
70.18000 -0.75 |
71.10 | 69.81 | 71.10 | 261 |
| 17 May 17 |
70.93000 -0.16 |
71.21 | 70.21 | 71.20 | 255 |
| 16 May 17 |
71.09000 -1.51 |
73.37 | 71.09 | 73.37 | 234 |
| 15 May 17 |
72.60000 -0.50 |
73.79 | 72.60 | 73.79 | 146 |
| 12 May 17 |
73.10000 -0.87 |
74.27 | 73.10 | 74.27 | 318 |
| 11 May 17 |
73.97000 +0.11 |
74.92 | 73.97 | 74.75 | 1,124 |
| 10 May 17 |
73.86000 -0.56 |
75.23 | 73.86 | 75.23 | 640 |
| 09 May 17 |
74.42000 -1.58 |
75.18 | 74.42 | 74.66 | 600 |
| 08 May 17 |
76.00000 -0.15 |
76.00 | 75.93 | 75.93 | 143 |
| 05 May 17 |
76.15000 +0.95 |
76.15 | 76.15 | 76.15 | 132 |
| 04 May 17 |
75.20000 +0.64 |
75.20 | 75.07 | 75.07 | 81 |
| 03 May 17 |
74.56000 -0.25 |
74.56 | 73.88 | 74.27 | 610 |
| 02 May 17 |
74.81000 -0.53 |
75.63 | 74.10 | 75.63 | 409 |
| 28 Apr 17 |
75.34000 +0.68 |
75.34 | 74.37 | 74.70 | 313 |
| 27 Apr 17 |
74.66000 +0.07 |
74.81 | 73.50 | 74.72 | 841 |
| 26 Apr 17 |
74.59000 +0.51 |
75.14 | 73.55 | 74.50 | 296 |
| 25 Apr 17 |
74.08000 -2.24 |
76.00 | 74.08 | 76.00 | 248 |
| 24 Apr 17 |
76.32000 -0.47 |
76.73 | 76.01 | 76.01 | 317 |
| 21 Apr 17 |
76.79000 +1.31 |
77.37 | 76.20 | 77.37 | 863 |
| 20 Apr 17 |
75.48000 -0.22 |
75.99 | 75.48 | 75.99 | 106 |
| 19 Apr 17 |
75.70000 -0.56 |
75.86 | 74.80 | 75.62 | 1,171 |
| 18 Apr 17 |
76.26000 -4.98 |
77.55 | 76.07 | 77.55 | 519 |
| 13 Apr 17 |
81.24000 -0.27 |
81.89 | 81.09 | 81.09 | 2,969 |
| 12 Apr 17 |
81.51000 +0.75 |
81.51 | 81.51 | 81.51 | 43 |
| 11 Apr 17 |
80.76000 +0.03 |
81.12 | 79.87 | 81.05 | 164 |
| 10 Apr 17 |
80.73000 +0.58 |
81.05 | 80.00 | 81.00 | 378 |
| 07 Apr 17 |
80.15000 -0.14 |
80.67 | 80.15 | 80.55 | 64 |
| 06 Apr 17 |
80.29000 -0.89 |
81.23 | 79.98 | 81.23 | 390 |
| 05 Apr 17 |
81.18000 +1.54 |
81.18 | 80.01 | 80.01 | 314 |
| 04 Apr 17 |
79.64000 +0.83 |
80.00 | 79.24 | 79.24 | 778 |
| 03 Apr 17 |
78.81000 -0.20 |
79.54 | 78.34 | 79.45 | 349 |
| 31 Mar 17 |
79.01000 +0.45 |
79.52 | 78.46 | 78.46 | 470 |
| 30 Mar 17 |
78.56000 -0.18 |
78.67 | 78.56 | 78.67 | 75 |
| 29 Mar 17 |
78.74000 +1.30 |
78.74 | 78.74 | 78.74 | 51 |
| 28 Mar 17 |
77.44000 +0.25 |
77.61 | 77.36 | 77.61 | 313 |
| 27 Mar 17 |
77.19000 -1.24 |
77.25 | 76.50 | 77.25 | 270 |
| 24 Mar 17 |
78.43000 +0.33 |
78.43 | 77.66 | 77.66 | 82 |
| 23 Mar 17 |
78.10000 +0.16 |
78.22 | 77.75 | 77.94 | 5,508 |
| 22 Mar 17 |
77.94000 +0.15 |
78.01 | 77.12 | 77.12 | 732 |
| 21 Mar 17 |
77.79000 -0.96 |
78.74 | 77.60 | 78.40 | 1,077 |
| 20 Mar 17 |
78.75000 +0.62 |
79.35 | 77.29 | 78.10 | 601 |
| 17 Mar 17 |
78.13000 -0.80 |
79.57 | 78.13 | 79.57 | 255 |
| 16 Mar 17 |
78.93000 -0.92 |
78.93 | 78.93 | 78.93 | 30 |
| 15 Mar 17 |
79.85000 +0.77 |
79.86 | 79.08 | 79.08 | 993 |
| 14 Mar 17 |
79.08000 +0.26 |
79.65 | 79.01 | 79.65 | 352 |
| 13 Mar 17 |
78.82000 -0.39 |
79.20 | 77.88 | 77.88 | 225 |
| 10 Mar 17 |
79.21000 -0.41 |
80.26 | 79.18 | 80.00 | 1,419 |
| 09 Mar 17 |
79.62000 +1.07 |
79.62 | 79.39 | 79.61 | 634 |
| 08 Mar 17 |
78.55000 +0.74 |
78.79 | 77.42 | 78.51 | 564 |
| 07 Mar 17 |
77.81000 -1.06 |
79.62 | 77.81 | 79.40 | 185 |
| 06 Mar 17 |
78.87000 -0.15 |
79.12 | 78.51 | 78.73 | 60 |
| 03 Mar 17 |
79.02000 -0.62 |
79.02 | 78.26 | 78.26 | 348 |
| 02 Mar 17 |
79.64000 +0.38 |
80.37 | 78.65 | 78.65 | 584 |
| 01 Mar 17 |
79.26000 +0.77 |
79.26 | 77.89 | 77.89 | 350 |
| 28 Feb 17 |
78.49000 +0.02 |
78.80 | 77.49 | 78.80 | 702 |
| 27 Feb 17 |
78.47000 +0.33 |
78.80 | 77.79 | 78.80 | 406 |
| 24 Feb 17 |
78.14000 +0.97 |
78.14 | 77.45 | 77.77 | 1,453 |
| 23 Feb 17 |
77.17000 +0.49 |
77.19 | 76.60 | 76.60 | 275 |
| 22 Feb 17 |
76.68000 +0.48 |
76.79 | 76.54 | 76.58 | 382 |
| 21 Feb 17 |
76.20000 +0.22 |
76.75 | 75.78 | 75.78 | 254 |
| 20 Feb 17 |
75.98000 +0.39 |
76.05 | 75.50 | 76.05 | 584 |
| 17 Feb 17 |
75.59000 +1.04 |
75.91 | 75.30 | 75.30 | 202 |
| 16 Feb 17 |
74.55000 +0.07 |
76.11 | 74.55 | 75.74 | 612 |
| 15 Feb 17 |
74.48000 +1.20 |
74.65 | 74.20 | 74.20 | 2,216 |
| 14 Feb 17 |
73.28000 -0.15 |
74.06 | 73.28 | 74.06 | 338 |
| 13 Feb 17 |
73.43000 -0.05 |
73.43 | 73.43 | 73.43 | 207 |
| 10 Feb 17 |
73.48000 +0.29 |
74.09 | 73.48 | 73.60 | 97 |
| 09 Feb 17 |
73.19500 -0.36 |
73.54 | 72.61 | 72.82 | 577 |
| 08 Feb 17 |
73.56000 +0.06 |
73.56 | 71.98 | 73.27 | 353 |
| 07 Feb 17 |
73.50000 +1.23 |
73.50 | 73.50 | 73.50 | 25 |
| 06 Feb 17 |
72.27000 +1.07 |
72.27 | 72.27 | 72.27 | 100 |
| 03 Feb 17 |
71.20000 +0.15 |
71.64 | 71.20 | 71.64 | 184 |
| 02 Feb 17 |
71.05000 -0.95 |
71.11 | 71.05 | 71.11 | 260 |
| 01 Feb 17 |
72.00000 +2.33 |
72.43 | 70.81 | 70.81 | 201 |
| 31 Jan 17 |
69.67000 -0.39 |
69.67 | 69.47 | 69.47 | 147 |
| 30 Jan 17 |
70.06000 +0.04 |
71.08 | 69.84 | 70.99 | 190 |
| 27 Jan 17 |
70.02000 +0.03 |
71.12 | 69.70 | 71.12 | 549 |
| 26 Jan 17 |
69.99000 +0.52 |
69.99 | 69.99 | 69.99 | 55 |
| 25 Jan 17 |
69.47000 +0.01 |
70.09 | 69.39 | 70.07 | 1,380 |
| 24 Jan 17 |
69.46000 -1.81 |
70.88 | 69.40 | 70.88 | 434 |
| 23 Jan 17 |
71.27000 -1.05 |
71.65 | 70.89 | 70.89 | 161 |
| 20 Jan 17 |
72.32000 -0.53 |
72.78 | 71.62 | 71.62 | 2,385 |
| 19 Jan 17 |
72.85000 +0.64 |
73.49 | 72.67 | 72.67 | 692 |
| 18 Jan 17 |
72.21000 +0.82 |
72.21 | 71.31 | 71.31 | 123 |
| 17 Jan 17 |
71.39000 -1.03 |
71.39 | 71.08 | 71.39 | 458 |
| 16 Jan 17 |
72.42000 -0.07 |
73.19 | 72.42 | 73.19 | 135 |
| 13 Jan 17 |
72.49000 +0.36 |
72.50 | 71.81 | 71.82 | 181 |
| 12 Jan 17 |
72.13000 -1.32 |
72.37 | 70.51 | 70.91 | 622 |
| 11 Jan 17 |
73.45000 +1.36 |
73.45 | 72.50 | 72.99 | 1,610 |
| 10 Jan 17 |
72.09000 +0.22 |
72.80 | 71.51 | 72.80 | 259 |
| 09 Jan 17 |
71.87000 +0.48 |
72.59 | 71.60 | 71.61 | 233 |
| 06 Jan 17 |
71.39000 +0.76 |
71.50 | 71.38 | 71.49 | 898 |
| 05 Jan 17 |
70.63000 -0.62 |
71.60 | 70.63 | 71.22 | 918 |
| 04 Jan 17 |
71.25000 -0.40 |
71.55 | 71.25 | 71.50 | 158 |
| 03 Jan 17 |
71.65000 +1.07 |
71.65 | 70.50 | 71.02 | 267 |
| 02 Jan 17 |
70.58000 +0.61 |
70.58 | 70.58 | 70.58 | 30 |
| 30 Dec 16 |
69.97000 -0.40 |
69.97 | 69.95 | 69.95 | 147 |
| 29 Dec 16 |
70.37000 -0.28 |
70.37 | 70.37 | 70.37 | 20 |
| 28 Dec 16 |
70.65000 -0.04 |
71.59 | 70.44 | 71.25 | 797 |
| 27 Dec 16 |
70.69000 +0.17 |
71.04 | 70.00 | 70.00 | 137 |
| 23 Dec 16 |
70.52000 +0.70 |
70.85 | 70.00 | 70.33 | 150 |
| 22 Dec 16 |
69.82000 -0.67 |
69.82 | 69.74 | 69.74 | 222 |
| 21 Dec 16 |
70.49000 -0.48 |
70.70 | 70.04 | 70.70 | 530 |
| 20 Dec 16 |
70.97000 +0.09 |
70.97 | 70.58 | 70.58 | 433 |
| 19 Dec 16 |
70.88000 +1.76 |
71.13 | 70.00 | 70.00 | 308 |
| 16 Dec 16 |
69.12000 +1.63 |
70.85 | 68.51 | 68.51 | 1,842 |
| 15 Dec 16 |
67.49000 +2.93 |
67.49 | 64.71 | 65.32 | 2,078 |
| 14 Dec 16 |
64.56000 +0.38 |
64.90 | 64.31 | 64.60 | 357 |
| 13 Dec 16 |
64.18000 +0.31 |
64.33 | 64.00 | 64.00 | 941 |
| 12 Dec 16 |
63.87000 -0.73 |
64.49 | 63.86 | 64.03 | 1,010 |
| 09 Dec 16 |
64.60000 +1.53 |
64.60 | 63.25 | 63.25 | 970 |
| 08 Dec 16 |
63.07000 +1.01 |
63.60 | 62.01 | 62.47 | 1,073 |
| 07 Dec 16 |
62.06000 -0.89 |
62.61 | 62.06 | 62.61 | 498 |
| 06 Dec 16 |
62.95000 -0.22 |
62.98 | 62.45 | 62.51 | 4,271 |
| 05 Dec 16 |
63.17000 +0.67 |
64.67 | 63.03 | 64.67 | 1,362 |
| 02 Dec 16 |
62.50000 +0.37 |
62.50 | 62.00 | 62.15 | 264 |
| 01 Dec 16 |
62.13000 -1.72 |
63.87 | 62.13 | 63.40 | 373 |
| 30 Nov 16 |
63.85000 +0.85 |
63.85 | 63.15 | 63.20 | 853 |
| 29 Nov 16 |
63.00000 -0.50 |
64.02 | 63.00 | 63.70 | 1,119 |
| 28 Nov 16 |
63.50000 -0.64 |
65.40 | 63.50 | 65.00 | 1,273 |
| 25 Nov 16 |
64.14000 -0.96 |
64.92 | 64.00 | 64.61 | 1,753 |
| 24 Nov 16 |
65.10000 +2.17 |
65.10 | 64.51 | 64.74 | 3,240 |
| 23 Nov 16 |
62.93000 -9.07 |
71.29 | 60.79 | 71.29 | 4,029 |
| 22 Nov 16 |
72.00000 -0.45 |
73.08 | 72.00 | 73.08 | 207 |
| 21 Nov 16 |
72.45000 -0.65 |
73.07 | 72.10 | 73.07 | 510 |
| 18 Nov 16 |
73.10000 +0.99 |
73.55 | 72.14 | 73.04 | 687 |
| 17 Nov 16 |
72.11000 +0.00 |
72.86 | 71.94 | 72.50 | 204 |
| 16 Nov 16 |
72.11000 +0.61 |
72.26 | 71.48 | 72.26 | 864 |
| 15 Nov 16 |
71.50000 -0.65 |
71.50 | 70.77 | 70.77 | 430 |
| 14 Nov 16 |
72.15000 +0.85 |
72.15 | 72.05 | 72.05 | 277 |
| 11 Nov 16 |
71.30000 -0.80 |
71.63 | 71.30 | 71.63 | 85 |
| 10 Nov 16 |
72.10300 +0.75 |
72.67 | 71.38 | 71.38 | 234 |
| 09 Nov 16 |
71.35000 +4.35 |
71.57 | 65.90 | 66.00 | 5,277 |
| 08 Nov 16 |
67.00000 +0.39 |
67.47 | 67.00 | 67.00 | 188 |
| 07 Nov 16 |
66.61000 +2.43 |
66.73 | 66.24 | 66.60 | 192 |
| 04 Nov 16 |
64.18000 -1.74 |
65.01 | 64.18 | 65.01 | 762 |
| 03 Nov 16 |
65.92000 -0.14 |
66.01 | 65.14 | 66.01 | 100 |
| 02 Nov 16 |
66.06000 -0.60 |
66.06 | 66.01 | 66.01 | 152 |
| 01 Nov 16 |
66.66000 -0.90 |
67.75 | 66.66 | 67.50 | 280 |
| 31 Oct 16 |
67.55600 -1.44 |
68.51 | 67.56 | 67.86 | 732 |
| 28 Oct 16 |
69.00000 -1.52 |
69.40 | 69.00 | 69.40 | 270 |
| 27 Oct 16 |
70.52000 +0.15 |
70.91 | 70.42 | 70.63 | 1,100 |
| 26 Oct 16 |
70.37000 +0.21 |
71.13 | 70.37 | 71.13 | 428 |
| 25 Oct 16 |
70.16000 -2.34 |
71.11 | 70.00 | 71.11 | 1,420 |
| 24 Oct 16 |
72.50000 +0.24 |
72.50 | 72.50 | 72.50 | 115 |
| 21 Oct 16 |
72.26000 +0.21 |
72.40 | 72.26 | 72.39 | 176 |
| 20 Oct 16 |
72.05000 +0.06 |
72.05 | 71.14 | 71.48 | 392 |
| 19 Oct 16 |
71.99000 +0.01 |
71.99 | 71.98 | 71.98 | 130 |
| 18 Oct 16 |
71.98000 +0.75 |
72.00 | 70.91 | 71.85 | 365 |
| 17 Oct 16 |
71.23000 -1.75 |
71.76 | 71.23 | 71.76 | 183 |
| 14 Oct 16 |
72.98000 +0.42 |
73.14 | 72.98 | 73.14 | 290 |
| 13 Oct 16 |
72.56000 -1.08 |
73.20 | 72.56 | 73.20 | 98 |
| 12 Oct 16 |
73.64000 -0.11 |
74.29 | 73.34 | 74.29 | 230 |
| 11 Oct 16 |
73.75000 -0.05 |
74.72 | 73.75 | 74.72 | 68 |
| 10 Oct 16 |
73.80000 +0.74 |
73.80 | 73.35 | 73.35 | 190 |
| 07 Oct 16 |
73.06000 +0.36 |
73.06 | 72.83 | 72.83 | 81 |
| 06 Oct 16 |
72.70000 +0.08 |
73.33 | 72.46 | 72.90 | 467 |
| 05 Oct 16 |
72.62000 +0.15 |
72.77 | 72.16 | 72.63 | 340 |
| 04 Oct 16 |
72.47000 +1.05 |
72.75 | 72.36 | 72.75 | 75 |
| 30 Sep 16 |
71.42000 -0.60 |
71.52 | 71.42 | 71.52 | 11 |
| 29 Sep 16 |
72.02000 +0.48 |
72.02 | 72.02 | 72.02 | 34 |
| 28 Sep 16 |
71.54000 -0.19 |
72.24 | 71.54 | 72.24 | 147 |
| 27 Sep 16 |
71.73000 +0.25 |
71.73 | 71.25 | 71.25 | 639 |
| 26 Sep 16 |
71.48000 -0.58 |
72.00 | 71.37 | 72.00 | 64 |
| 23 Sep 16 |
72.06000 -0.44 |
72.08 | 71.96 | 72.08 | 180 |
| 22 Sep 16 |
72.50000 +0.69 |
72.80 | 72.14 | 72.14 | 242 |
| 21 Sep 16 |
71.81000 +1.28 |
71.81 | 71.21 | 71.21 | 80 |
| 20 Sep 16 |
70.53000 -0.19 |
71.07 | 70.53 | 71.07 | 120 |
| 19 Sep 16 |
70.72000 +0.78 |
70.72 | 69.88 | 69.88 | 115 |
| 16 Sep 16 |
69.94000 +0.22 |
70.24 | 69.94 | 70.24 | 58 |
| 15 Sep 16 |
69.72000 -0.26 |
69.72 | 69.72 | 69.72 | 30 |
| 14 Sep 16 |
69.98000 +0.42 |
70.12 | 69.31 | 69.31 | 116 |
| 13 Sep 16 |
69.56000 -0.03 |
70.74 | 69.50 | 70.26 | 451 |
| 12 Sep 16 |
69.59000 -0.72 |
69.82 | 69.30 | 69.80 | 998 |
| 09 Sep 16 |
70.31200 -0.19 |
71.12 | 70.31 | 70.43 | 215 |
| 08 Sep 16 |
70.50000 +0.50 |
70.50 | 70.10 | 70.10 | 765 |
| 07 Sep 16 |
70.00000 +1.53 |
70.00 | 69.70 | 69.70 | 222 |
| 06 Sep 16 |
68.47000 -1.14 |
70.09 | 68.47 | 68.47 | 158 |
| 05 Sep 16 |
69.61200 +1.14 |
69.61 | 68.49 | 68.49 | 375 |
| 02 Sep 16 |
68.47000 -1.09 |
69.24 | 68.47 | 69.24 | 135 |
| 01 Sep 16 |
69.56000 -0.35 |
69.56 | 69.56 | 69.56 | 12 |
| 31 Aug 16 |
69.91000 -0.12 |
70.08 | 69.91 | 70.02 | 205 |
| 30 Aug 16 |
70.03400 +0.21 |
70.40 | 70.03 | 70.12 | 762 |
| 29 Aug 16 |
69.82600 +1.12 |
70.24 | 69.44 | 69.44 | 527 |
| 26 Aug 16 |
68.70500 -0.07 |
69.37 | 68.71 | 68.81 | 737 |
| 25 Aug 16 |
68.78000 -1.92 |
68.78 | 68.78 | 68.78 | 40 |
| 24 Aug 16 |
70.70000 +0.32 |
71.14 | 70.68 | 70.68 | 1,199 |
| 23 Aug 16 |
70.38000 +0.28 |
70.38 | 70.38 | 70.38 | 97 |
| 22 Aug 16 |
70.10000 +0.31 |
70.23 | 69.71 | 69.71 | 133 |
| 19 Aug 16 |
69.79000 -1.33 |
70.74 | 69.79 | 70.63 | 350 |
| 18 Aug 16 |
71.12000 +0.39 |
71.12 | 71.12 | 71.12 | 75 |
| 17 Aug 16 |
70.73100 +0.04 |
70.73 | 70.72 | 70.72 | 58 |
| 16 Aug 16 |
70.69000 -1.40 |
71.51 | 70.69 | 71.51 | 230 |
| 15 Aug 16 |
72.09000 +0.46 |
72.11 | 72.09 | 72.11 | 105 |
| 12 Aug 16 |
71.63000 -0.36 |
72.46 | 71.63 | 72.46 | 158 |
| 11 Aug 16 |
71.99000 +2.59 |
71.99 | 71.99 | 71.99 | 55 |
| 10 Aug 16 |
69.40000 -3.96 |
72.85 | 69.40 | 72.85 | 2,456 |
| 09 Aug 16 |
73.36000 -0.09 |
73.45 | 73.36 | 73.45 | 100 |
| 08 Aug 16 |
73.45000 -0.06 |
73.90 | 73.32 | 73.85 | 442 |
| 05 Aug 16 |
73.51000 -0.83 |
74.16 | 73.22 | 74.16 | 67 |
| 04 Aug 16 |
74.34000 +0.61 |
74.50 | 74.33 | 74.33 | 219 |
| 03 Aug 16 |
73.73000 -0.65 |
73.73 | 73.73 | 73.73 | 1 |
| 02 Aug 16 |
74.38000 -0.32 |
74.38 | 73.43 | 74.08 | 1,025 |
| 01 Aug 16 |
74.70000 +0.45 |
74.83 | 74.10 | 74.15 | 320 |
| 29 Jul 16 |
74.25000 -0.75 |
74.57 | 74.25 | 74.57 | 39 |
| 28 Jul 16 |
75.00000 -0.20 |
75.58 | 75.00 | 75.58 | 403 |
| 27 Jul 16 |
75.20000 -0.48 |
75.20 | 74.64 | 74.64 | 151 |
| 26 Jul 16 |
75.68000 +1.66 |
75.68 | 75.28 | 75.28 | 200 |
| 25 Jul 16 |
74.02000 +0.66 |
74.51 | 73.88 | 73.88 | 194 |
| 22 Jul 16 |
73.36000 +0.74 |
73.36 | 73.03 | 73.11 | 141 |
| 21 Jul 16 |
72.62000 -0.49 |
73.02 | 72.62 | 73.02 | 129 |
| 20 Jul 16 |
73.11000 +0.41 |
73.11 | 72.74 | 72.74 | 640 |
| 19 Jul 16 |
72.70000 +0.20 |
72.70 | 72.20 | 72.20 | 855 |
| 18 Jul 16 |
72.50000 +0.24 |
73.00 | 72.50 | 72.97 | 1,550 |
| 15 Jul 16 |
72.26400 +0.16 |
73.01 | 71.98 | 71.98 | 168 |
| 14 Jul 16 |
72.10000 -0.05 |
72.10 | 71.86 | 71.86 | 293 |
| 13 Jul 16 |
72.15100 +0.50 |
72.15 | 71.63 | 71.63 | 174 |
| 12 Jul 16 |
71.65000 -0.63 |
71.65 | 71.65 | 71.65 | 18 |
| 11 Jul 16 |
72.28000 -0.26 |
72.64 | 72.28 | 72.29 | 337 |
| 08 Jul 16 |
72.54000 +0.66 |
72.54 | 72.00 | 72.05 | 431 |
| 07 Jul 16 |
71.88000 +0.22 |
72.22 | 71.88 | 71.91 | 253 |
| 06 Jul 16 |
71.66000 +0.46 |
72.30 | 71.66 | 72.03 | 343 |
| 05 Jul 16 |
71.20000 -0.49 |
71.23 | 70.88 | 70.88 | 430 |
| 04 Jul 16 |
71.69000 +0.81 |
71.79 | 71.20 | 71.43 | 656 |
| 01 Jul 16 |
70.88000 +0.95 |
71.35 | 70.82 | 71.35 | 268 |
| 30 Jun 16 |
69.93000 +1.03 |
69.93 | 69.93 | 69.93 | 38 |
| 29 Jun 16 |
68.90000 -0.02 |
68.90 | 68.90 | 68.90 | 15 |
| 28 Jun 16 |
68.92000 +1.55 |
68.92 | 68.32 | 68.32 | 144 |
| 27 Jun 16 |
67.37000 +2.71 |
67.37 | 66.85 | 66.86 | 139 |
| 24 Jun 16 |
64.66000 +0.21 |
64.70 | 64.45 | 64.45 | 568 |
| 23 Jun 16 |
64.45000 +0.01 |
64.45 | 64.45 | 64.45 | 10 |
| 22 Jun 16 |
64.44000 -0.94 |
64.85 | 64.39 | 64.51 | 604 |
| 21 Jun 16 |
65.38000 -0.22 |
65.38 | 65.00 | 65.09 | 170 |
| 20 Jun 16 |
65.60000 -0.65 |
65.69 | 65.40 | 65.50 | 171 |
| 17 Jun 16 |
66.25000 +0.25 |
66.25 | 66.25 | 66.25 | 18 |
| 16 Jun 16 |
66.00300 +0.08 |
66.00 | 65.00 | 65.00 | 74 |
| 15 Jun 16 |
65.92000 -0.02 |
66.49 | 65.92 | 66.49 | 306 |
| 14 Jun 16 |
65.94000 -0.77 |
65.94 | 65.55 | 65.56 | 725 |
| 13 Jun 16 |
66.71000 +1.80 |
66.71 | 65.85 | 66.06 | 179 |
| 10 Jun 16 |
64.91000 -1.03 |
65.00 | 64.65 | 65.00 | 499 |
| 09 Jun 16 |
65.94000 +0.43 |
66.70 | 65.48 | 65.89 | 176 |
| 08 Jun 16 |
65.51200 -0.51 |
65.91 | 65.47 | 65.53 | 565 |
| 07 Jun 16 |
66.02000 +0.31 |
66.11 | 65.69 | 66.10 | 241 |
| 06 Jun 16 |
65.71000 -2.31 |
66.95 | 65.47 | 66.72 | 403 |
| 03 Jun 16 |
68.02000 +0.39 |
68.30 | 67.90 | 67.90 | 467 |
| 02 Jun 16 |
67.63000 +0.11 |
67.65 | 67.32 | 67.32 | 107 |
| 01 Jun 16 |
67.52000 +0.08 |
67.57 | 67.17 | 67.17 | 100 |
| 31 May 16 |
67.43800 +0.09 |
67.65 | 67.30 | 67.65 | 540 |
| 30 May 16 |
67.35000 -0.16 |
67.99 | 67.03 | 67.99 | 1,302 |
| 27 May 16 |
67.51000 +0.45 |
67.91 | 67.51 | 67.91 | 50 |
| 26 May 16 |
67.05700 -0.61 |
67.06 | 66.90 | 66.90 | 55 |
| 25 May 16 |
67.67000 +0.62 |
67.67 | 67.44 | 67.44 | 60 |
| 24 May 16 |
67.05000 +0.45 |
67.05 | 65.99 | 66.33 | 329 |
| 23 May 16 |
66.60000 -0.38 |
67.05 | 66.60 | 66.83 | 285 |
| 20 May 16 |
66.98000 +0.98 |
67.07 | 66.57 | 66.65 | 243 |
| 19 May 16 |
66.00000 -1.93 |
68.45 | 66.00 | 68.45 | 459 |
| 18 May 16 |
67.93000 +0.47 |
67.93 | 67.81 | 67.81 | 154 |
| 17 May 16 |
67.45700 -0.69 |
69.22 | 67.46 | 68.66 | 596 |
| 13 May 16 |
68.15000 +1.77 |
68.15 | 65.32 | 66.32 | 1,376 |
| 12 May 16 |
66.38000 -0.99 |
67.39 | 66.38 | 67.39 | 985 |
| 11 May 16 |
67.37000 -0.29 |
67.51 | 67.37 | 67.51 | 100 |
| 10 May 16 |
67.66000 +1.06 |
67.66 | 66.72 | 67.18 | 227 |
| 09 May 16 |
66.60000 +1.60 |
66.60 | 65.10 | 65.10 | 413 |
| 06 May 16 |
65.00000 -0.55 |
65.00 | 65.00 | 65.00 | 50 |
| 04 May 16 |
65.55000 -0.17 |
66.73 | 65.55 | 66.36 | 529 |
| 03 May 16 |
65.72000 -0.72 |
66.12 | 65.72 | 66.12 | 120 |
| 02 May 16 |
66.44000 +0.31 |
66.75 | 66.13 | 66.68 | 370 |
| 29 Apr 16 |
66.13000 -1.37 |
67.46 | 66.13 | 67.46 | 41 |
| 28 Apr 16 |
67.50000 -0.36 |
67.62 | 67.00 | 67.62 | 153 |
| 27 Apr 16 |
67.86300 +0.11 |
67.86 | 67.01 | 67.01 | 128 |
| 26 Apr 16 |
67.74800 -0.87 |
68.83 | 67.75 | 68.83 | 118 |
| 25 Apr 16 |
68.62000 -0.36 |
69.22 | 68.62 | 69.22 | 643 |
| 22 Apr 16 |
68.98000 +0.32 |
68.98 | 68.50 | 68.82 | 344 |
| 21 Apr 16 |
68.66400 +0.81 |
68.72 | 67.73 | 68.03 | 854 |
| 20 Apr 16 |
67.85000 -0.90 |
68.12 | 67.64 | 68.12 | 455 |
| 19 Apr 16 |
68.75300 +1.75 |
68.84 | 67.92 | 67.92 | 428 |
| 18 Apr 16 |
67.00100 +0.28 |
67.00 | 66.87 | 66.87 | 197 |
| 15 Apr 16 |
66.72000 +0.11 |
67.60 | 66.72 | 67.60 | 470 |
| 14 Apr 16 |
66.61000 -0.19 |
66.87 | 66.36 | 66.36 | 300 |
| 13 Apr 16 |
66.80000 +1.21 |
67.00 | 66.00 | 66.00 | 165 |
| 12 Apr 16 |
65.58700 +0.83 |
65.59 | 64.56 | 64.56 | 70 |
| 11 Apr 16 |
64.76000 -1.24 |
65.96 | 64.55 | 65.74 | 309 |
| 08 Apr 16 |
66.00000 +1.00 |
66.14 | 66.00 | 66.14 | 700 |
| 07 Apr 16 |
65.00000 +0.86 |
66.44 | 65.00 | 65.46 | 811 |
| 06 Apr 16 |
64.14000 -0.01 |
64.81 | 64.11 | 64.11 | 431 |
| 05 Apr 16 |
64.15000 -0.31 |
64.15 | 63.94 | 63.94 | 200 |
| 04 Apr 16 |
64.46300 +0.23 |
64.46 | 63.91 | 63.91 | 558 |
| 01 Apr 16 |
64.23000 +0.56 |
64.23 | 63.66 | 63.66 | 20 |
| 31 Mar 16 |
63.67000 +0.53 |
63.67 | 63.67 | 63.67 | 82 |
| 30 Mar 16 |
63.14000 -0.98 |
64.43 | 63.14 | 64.43 | 200 |
| 29 Mar 16 |
64.12000 +0.37 |
64.14 | 63.61 | 63.61 | 82 |
| 24 Mar 16 |
63.75000 -1.00 |
63.77 | 63.75 | 63.77 | 100 |
| 23 Mar 16 |
64.75000 +0.95 |
64.75 | 64.75 | 64.75 | 20 |
| 22 Mar 16 |
63.80000 +1.64 |
63.80 | 63.18 | 63.18 | 40 |
| 21 Mar 16 |
62.16400 -0.30 |
63.47 | 62.16 | 62.55 | 251 |
| 18 Mar 16 |
62.46000 +0.29 |
62.50 | 61.06 | 61.94 | 214 |
| 17 Mar 16 |
62.17000 -3.16 |
62.17 | 62.17 | 62.17 | 200 |
| 16 Mar 16 |
65.33000 +1.47 |
65.33 | 64.20 | 64.84 | 350 |
| 15 Mar 16 |
63.86000 -2.34 |
66.53 | 62.99 | 66.06 | 548 |
| 14 Mar 16 |
66.20000 -0.33 |
66.20 | 66.20 | 66.20 | 182 |
| 11 Mar 16 |
66.53000 +0.55 |
67.29 | 66.53 | 67.29 | 150 |
| 10 Mar 16 |
65.98000 -1.22 |
67.00 | 65.98 | 66.80 | 156 |
| 09 Mar 16 |
67.20300 +0.03 |
67.20 | 66.29 | 66.29 | 72 |
| 08 Mar 16 |
67.17000 +0.47 |
67.17 | 66.45 | 66.58 | 98 |
| 07 Mar 16 |
66.70000 -0.02 |
67.73 | 66.70 | 67.73 | 200 |
| 04 Mar 16 |
66.72000 +0.11 |
67.57 | 66.50 | 67.14 | 548 |
| 03 Mar 16 |
66.61000 -0.58 |
68.64 | 66.61 | 67.56 | 200 |
| 02 Mar 16 |
67.19000 +0.46 |
67.19 | 66.29 | 66.29 | 98 |
| 01 Mar 16 |
66.73500 -0.53 |
67.12 | 65.86 | 65.86 | 355 |
| 29 Feb 16 |
67.27000 -1.62 |
67.27 | 67.27 | 67.27 | 100 |
| 26 Feb 16 |
68.89000 +1.49 |
68.89 | 68.89 | 68.89 | 150 |
| 25 Feb 16 |
67.40000 +0.52 |
67.45 | 67.40 | 67.45 | 120 |
| 24 Feb 16 |
66.87800 +0.33 |
66.91 | 66.38 | 66.38 | 133 |
| 23 Feb 16 |
66.55000 -0.04 |
66.59 | 65.48 | 66.20 | 210 |
| 22 Feb 16 |
66.59000 +1.60 |
66.59 | 66.41 | 66.41 | 220 |
| 19 Feb 16 |
64.98800 -2.11 |
66.81 | 64.99 | 65.92 | 359 |
| 18 Feb 16 |
67.10000 +0.42 |
67.10 | 67.00 | 67.00 | 250 |
| 17 Feb 16 |
66.68000 +1.68 |
66.68 | 65.41 | 66.00 | 440 |
| 16 Feb 16 |
65.00000 +0.45 |
65.00 | 64.00 | 64.94 | 403 |
| 15 Feb 16 |
64.55000 +1.38 |
64.55 | 64.49 | 64.49 | 663 |
| 12 Feb 16 |
63.17000 -0.33 |
63.80 | 63.17 | 63.50 | 527 |
| 11 Feb 16 |
63.50000 -2.80 |
64.50 | 63.50 | 64.50 | 60 |
| 10 Feb 16 |
66.30000 +1.25 |
66.30 | 65.61 | 65.62 | 1,051 |
| 09 Feb 16 |
65.05000 -0.45 |
66.95 | 65.05 | 66.95 | 596 |
| 08 Feb 16 |
65.50000 -1.65 |
67.00 | 65.07 | 67.00 | 1,235 |
| 05 Feb 16 |
67.15000 -0.47 |
67.15 | 65.73 | 65.73 | 194 |
| 04 Feb 16 |
67.62000 +0.18 |
69.41 | 66.43 | 68.62 | 1,028 |
| 03 Feb 16 |
67.44300 -3.66 |
70.61 | 67.44 | 69.42 | 1,768 |
| 02 Feb 16 |
71.10000 -1.95 |
71.10 | 71.10 | 71.10 | 40 |
| 01 Feb 16 |
73.05000 +3.13 |
73.05 | 73.05 | 73.05 | 71 |
| 29 Jan 16 |
69.92000 -1.84 |
71.20 | 69.92 | 71.20 | 193 |
| 28 Jan 16 |
71.76000 -4.09 |
74.16 | 70.97 | 74.16 | 1,180 |
| 27 Jan 16 |
75.85000 +0.41 |
75.85 | 75.85 | 75.85 | 70 |
| 26 Jan 16 |
75.43600 -0.95 |
75.44 | 74.56 | 74.56 | 107 |
| 25 Jan 16 |
76.39000 -0.05 |
76.53 | 76.39 | 76.53 | 80 |
| 22 Jan 16 |
76.44000 +0.95 |
76.44 | 76.29 | 76.29 | 72 |
| 21 Jan 16 |
75.49000 +0.97 |
76.27 | 75.49 | 76.02 | 108 |
| 20 Jan 16 |
74.52000 -2.65 |
74.52 | 74.52 | 74.52 | 57 |
| 19 Jan 16 |
77.17000 +2.41 |
77.17 | 75.60 | 75.60 | 213 |
| 18 Jan 16 |
74.76000 +0.89 |
75.48 | 74.15 | 75.48 | 963 |
| 15 Jan 16 |
73.87000 +0.87 |
73.98 | 73.87 | 73.95 | 100 |
| 14 Jan 16 |
73.00500 -1.00 |
73.00 | 72.00 | 73.00 | 1,181 |
| 13 Jan 16 |
74.00000 +0.40 |
74.00 | 74.00 | 74.00 | 150 |
| 12 Jan 16 |
73.60300 -0.21 |
75.19 | 73.03 | 73.03 | 623 |
| 11 Jan 16 |
73.81000 -1.86 |
75.35 | 73.74 | 75.35 | 670 |
| 08 Jan 16 |
75.67000 +0.56 |
75.67 | 75.67 | 75.67 | 15 |
| 07 Jan 16 |
75.11200 -2.09 |
76.10 | 75.11 | 75.92 | 579 |
| 06 Jan 16 |
77.20000 -1.80 |
78.68 | 77.20 | 78.68 | 152 |
| 05 Jan 16 |
79.00000 +2.09 |
79.00 | 75.00 | 76.05 | 2,609 |
| 04 Jan 16 |
76.91000 -2.54 |
77.41 | 76.00 | 76.37 | 1,060 |
| 30 Dec 15 |
79.45000 +1.38 |
79.45 | 79.45 | 79.45 | 150 |
| 29 Dec 15 |
78.06800 -0.39 |
78.90 | 77.65 | 77.65 | 455 |
| 28 Dec 15 |
78.46000 -0.93 |
78.46 | 78.46 | 78.46 | 100 |
| 23 Dec 15 |
79.39000 +1.39 |
79.57 | 79.13 | 79.13 | 144 |
| 22 Dec 15 |
78.00000 -0.89 |
78.14 | 77.54 | 78.14 | 1,702 |
| 21 Dec 15 |
78.89000 -0.37 |
79.29 | 78.25 | 78.83 | 52 |
| 18 Dec 15 |
79.26000 -0.84 |
79.54 | 78.74 | 79.54 | 540 |
| 17 Dec 15 |
80.10000 +2.10 |
80.10 | 80.06 | 80.06 | 120 |
| 16 Dec 15 |
78.00000 +0.00 |
78.92 | 77.92 | 77.92 | 195 |
| 15 Dec 15 |
78.00000 +1.15 |
78.00 | 78.00 | 78.00 | 100 |
| 14 Dec 15 |
76.85000 +0.85 |
76.95 | 75.88 | 76.79 | 3,401 |
| 11 Dec 15 |
76.00000 -1.42 |
77.92 | 76.00 | 77.33 | 348 |
| 10 Dec 15 |
77.42000 -2.10 |
77.42 | 77.42 | 77.42 | 1,000 |
| 09 Dec 15 |
79.52000 -0.59 |
79.52 | 79.52 | 79.52 | 250 |
| 07 Dec 15 |
80.11000 +3.11 |
81.00 | 80.00 | 80.00 | 1,607 |
| 04 Dec 15 |
77.00000 -2.15 |
77.00 | 76.16 | 76.16 | 122 |
| 03 Dec 15 |
79.15000 -2.20 |
79.50 | 79.15 | 79.50 | 247 |
| 02 Dec 15 |
81.35000 +1.07 |
81.35 | 81.26 | 81.26 | 46 |
| 01 Dec 15 |
80.28000 +2.04 |
80.28 | 77.14 | 77.14 | 860 |
| 30 Nov 15 |
78.24000 -1.01 |
79.90 | 78.00 | 79.90 | 466 |
| 27 Nov 15 |
79.25400 -0.59 |
80.00 | 78.77 | 78.77 | 358 |
| 26 Nov 15 |
79.84000 +0.25 |
79.84 | 79.14 | 79.40 | 375 |
| 25 Nov 15 |
79.59000 +1.07 |
79.59 | 79.10 | 79.10 | 473 |
| 24 Nov 15 |
78.52000 -0.88 |
79.83 | 78.52 | 79.83 | 367 |
| 23 Nov 15 |
79.40000 -0.98 |
79.74 | 79.40 | 79.74 | 76 |
| 20 Nov 15 |
80.38000 +1.51 |
80.38 | 78.45 | 78.90 | 572 |
| 19 Nov 15 |
78.86900 +1.94 |
78.95 | 77.94 | 77.94 | 446 |
| 18 Nov 15 |
76.93300 +0.43 |
76.93 | 75.65 | 75.89 | 429 |
| 17 Nov 15 |
76.50000 +1.00 |
76.50 | 75.81 | 75.81 | 69 |
| 16 Nov 15 |
75.50000 +1.26 |
75.50 | 73.67 | 74.05 | 940 |
| 13 Nov 15 |
74.24000 +0.38 |
74.24 | 74.24 | 74.24 | 54 |
| 12 Nov 15 |
73.86000 -1.17 |
73.86 | 73.86 | 73.86 | 300 |
| 11 Nov 15 |
75.03100 +0.68 |
75.03 | 74.19 | 74.19 | 126 |
| 10 Nov 15 |
74.35000 +1.13 |
74.35 | 74.35 | 74.35 | 12 |
| 09 Nov 15 |
73.22000 -1.25 |
73.39 | 73.22 | 73.35 | 96 |
| 06 Nov 15 |
74.46700 +0.57 |
75.26 | 73.05 | 73.81 | 481 |
| 05 Nov 15 |
73.89300 -1.63 |
75.03 | 73.89 | 75.03 | 641 |
| 04 Nov 15 |
75.52000 +0.56 |
75.52 | 75.52 | 75.52 | 600 |
| 03 Nov 15 |
74.95600 +1.06 |
75.33 | 73.99 | 73.99 | 379 |
| 02 Nov 15 |
73.90000 -0.10 |
73.90 | 73.90 | 73.90 | 56 |
| 30 Oct 15 |
74.00100 -0.80 |
74.97 | 74.00 | 74.46 | 655 |
| 29 Oct 15 |
74.80000 -0.25 |
76.48 | 74.80 | 76.48 | 695 |
| 28 Oct 15 |
75.05000 +2.85 |
75.05 | 74.27 | 74.27 | 238 |
| 27 Oct 15 |
72.20000 +0.19 |
72.20 | 71.14 | 71.14 | 387 |
| 26 Oct 15 |
72.01000 +1.28 |
72.01 | 70.40 | 70.40 | 6,044 |
| 23 Oct 15 |
70.73000 +2.11 |
70.76 | 69.87 | 69.87 | 254 |
| 22 Oct 15 |
68.62000 +0.04 |
69.50 | 68.62 | 69.47 | 588 |
| 21 Oct 15 |
68.58000 -1.91 |
68.58 | 68.46 | 68.46 | 252 |
| 20 Oct 15 |
70.49000 -0.96 |
70.92 | 70.11 | 70.52 | 552 |
| 19 Oct 15 |
71.45000 +0.64 |
71.84 | 71.45 | 71.80 | 45 |
| 16 Oct 15 |
70.81000 +1.01 |
70.81 | 70.81 | 70.81 | 585 |
| 15 Oct 15 |
69.80000 +0.45 |
69.80 | 69.80 | 69.80 | 126 |
| 14 Oct 15 |
69.35000 -1.45 |
72.15 | 69.35 | 69.84 | 321 |
| 13 Oct 15 |
70.80000 +0.73 |
70.80 | 69.36 | 69.50 | 289 |
| 12 Oct 15 |
70.07000 -5.72 |
76.83 | 68.51 | 76.38 | 1,693 |
| 09 Oct 15 |
75.79000 +2.56 |
76.24 | 74.37 | 74.37 | 1,488 |
| 08 Oct 15 |
73.23000 -2.28 |
75.12 | 72.74 | 75.12 | 388 |
| 07 Oct 15 |
75.50900 -1.89 |
75.79 | 74.70 | 74.70 | 588 |
| 06 Oct 15 |
77.40000 -0.60 |
77.42 | 76.94 | 76.94 | 674 |
| 05 Oct 15 |
78.00000 +1.76 |
78.25 | 78.00 | 78.25 | 215 |
| 02 Oct 15 |
76.24300 +1.47 |
76.71 | 75.99 | 75.99 | 78 |
| 01 Oct 15 |
74.77600 +3.07 |
75.89 | 74.78 | 75.41 | 244 |
| 30 Sep 15 |
71.71000 -0.04 |
71.71 | 71.71 | 71.71 | 20 |
| 29 Sep 15 |
71.75000 -0.92 |
71.75 | 70.02 | 71.22 | 136 |
| 28 Sep 15 |
72.67000 -5.04 |
75.69 | 72.67 | 75.69 | 742 |
| 25 Sep 15 |
77.70900 +0.95 |
77.71 | 76.48 | 76.48 | 315 |
| 24 Sep 15 |
76.76100 -1.92 |
77.52 | 76.76 | 77.10 | 1,007 |
| 23 Sep 15 |
78.68000 +0.46 |
79.68 | 78.68 | 78.69 | 100 |
| 22 Sep 15 |
78.22000 -1.81 |
78.37 | 78.13 | 78.13 | 114 |
| 21 Sep 15 |
80.03000 +1.07 |
80.23 | 80.00 | 80.23 | 113 |
| 18 Sep 15 |
78.96000 +3.20 |
79.28 | 78.54 | 78.54 | 180 |
| 17 Sep 15 |
75.76000 +2.50 |
75.76 | 74.50 | 74.50 | 102 |
| 16 Sep 15 |
73.26200 +1.16 |
75.13 | 73.21 | 73.21 | 335 |
| 15 Sep 15 |
72.10000 -0.76 |
72.30 | 72.00 | 72.30 | 455 |
| 14 Sep 15 |
72.86000 +0.94 |
73.03 | 71.68 | 71.68 | 171 |
| 11 Sep 15 |
71.92000 -0.18 |
72.11 | 70.28 | 70.78 | 1,225 |
| 10 Sep 15 |
72.10000 -2.99 |
73.00 | 72.10 | 73.00 | 43 |
| 09 Sep 15 |
75.08800 +1.65 |
75.09 | 74.80 | 74.80 | 100 |
| 08 Sep 15 |
73.43700 +0.36 |
73.44 | 72.24 | 72.24 | 137 |
| 07 Sep 15 |
73.08000 +0.68 |
73.37 | 72.18 | 72.30 | 150 |
| 04 Sep 15 |
72.40000 -1.64 |
73.50 | 72.40 | 73.33 | 124 |
| 03 Sep 15 |
74.04000 +1.79 |
74.04 | 72.59 | 72.59 | 238 |
| 02 Sep 15 |
72.25000 +0.35 |
72.25 | 71.75 | 71.75 | 512 |
| 01 Sep 15 |
71.90000 -2.52 |
72.00 | 71.89 | 72.00 | 240 |
| 31 Aug 15 |
74.41700 -0.37 |
74.42 | 73.49 | 73.62 | 557 |
| 28 Aug 15 |
74.79000 +1.43 |
74.79 | 74.25 | 74.25 | 215 |
| 27 Aug 15 |
73.36000 +3.81 |
73.44 | 72.05 | 72.05 | 4,248 |
| 26 Aug 15 |
69.55000 -1.52 |
70.14 | 68.23 | 69.00 | 534 |
| 25 Aug 15 |
71.07000 +0.93 |
72.00 | 69.79 | 69.86 | 1,031 |
| 24 Aug 15 |
70.14000 -5.68 |
71.61 | 69.20 | 71.59 | 2,504 |
| 21 Aug 15 |
75.82000 -2.69 |
77.69 | 75.39 | 77.12 | 850 |
| 20 Aug 15 |
78.51000 +3.33 |
78.51 | 74.88 | 74.88 | 1,124 |
| 19 Aug 15 |
75.18000 -0.42 |
75.43 | 75.00 | 75.43 | 292 |
| 18 Aug 15 |
75.60300 +0.24 |
75.76 | 75.27 | 75.27 | 150 |
| 17 Aug 15 |
75.36800 +0.90 |
75.95 | 75.35 | 75.80 | 452 |
| 14 Aug 15 |
74.47000 -1.65 |
74.60 | 74.47 | 74.60 | 94 |
| 13 Aug 15 |
76.12000 +2.12 |
76.12 | 75.80 | 75.80 | 700 |
| 12 Aug 15 |
74.00000 -1.44 |
74.51 | 74.00 | 74.51 | 595 |
| 11 Aug 15 |
75.44000 -0.09 |
75.91 | 75.44 | 75.91 | 1,001 |
| 10 Aug 15 |
75.53000 +1.24 |
75.53 | 75.50 | 75.50 | 98 |
| 07 Aug 15 |
74.29000 -2.35 |
75.80 | 73.62 | 75.80 | 3,033 |
| 06 Aug 15 |
76.64000 -0.86 |
78.21 | 76.64 | 78.21 | 232 |
| 05 Aug 15 |
77.50000 +0.84 |
77.97 | 77.50 | 77.93 | 162 |
| 04 Aug 15 |
76.66000 -0.20 |
77.30 | 76.66 | 77.30 | 40 |
| 03 Aug 15 |
76.86000 +0.01 |
77.45 | 76.86 | 77.44 | 359 |
| 31 Jul 15 |
76.85000 -0.16 |
77.10 | 76.85 | 77.01 | 685 |
| 30 Jul 15 |
77.01000 +0.00 |
78.13 | 77.01 | 77.93 | 549 |
| 29 Jul 15 |
77.01000 -0.02 |
78.15 | 76.90 | 78.13 | 451 |
| 28 Jul 15 |
77.03000 +1.63 |
77.03 | 76.05 | 76.05 | 375 |
| 27 Jul 15 |
75.40000 -2.31 |
77.42 | 75.40 | 77.42 | 992 |
| 24 Jul 15 |
77.71000 -1.24 |
80.00 | 77.71 | 79.50 | 255 |
| 23 Jul 15 |
78.95000 +0.55 |
82.98 | 78.60 | 79.56 | 4,038 |
| 22 Jul 15 |
78.40000 -1.10 |
78.89 | 74.12 | 78.10 | 3,918 |
| 21 Jul 15 |
79.50000 -0.75 |
82.09 | 79.50 | 81.39 | 2,064 |
| 20 Jul 15 |
80.25000 +0.37 |
81.39 | 80.25 | 80.94 | 2,091 |
| 17 Jul 15 |
79.88000 +0.19 |
80.60 | 79.88 | 80.60 | 274 |
| 16 Jul 15 |
79.69000 -0.33 |
80.77 | 79.67 | 79.67 | 745 |
| 15 Jul 15 |
80.02000 -0.13 |
80.72 | 80.01 | 80.28 | 1,259 |
| 14 Jul 15 |
80.15000 -0.08 |
80.50 | 79.80 | 80.50 | 336 |
| 13 Jul 15 |
80.23000 +2.07 |
80.45 | 79.68 | 79.68 | 92 |
| 10 Jul 15 |
78.16000 -1.35 |
79.50 | 78.16 | 79.30 | 611 |
| 09 Jul 15 |
79.51000 -0.49 |
80.38 | 79.05 | 79.57 | 1,723 |
| 08 Jul 15 |
80.00000 +0.56 |
80.01 | 79.50 | 79.50 | 512 |
| 07 Jul 15 |
79.44000 +1.27 |
79.44 | 78.34 | 78.35 | 941 |
| 06 Jul 15 |
78.17000 +0.14 |
78.23 | 77.44 | 77.87 | 59 |
| 03 Jul 15 |
78.03000 +1.52 |
78.03 | 77.62 | 77.62 | 550 |
| 02 Jul 15 |
76.51000 +0.31 |
76.84 | 76.51 | 76.83 | 401 |
| 01 Jul 15 |
76.20000 +1.17 |
76.20 | 76.16 | 76.16 | 103 |
| 30 Jun 15 |
75.03000 -1.22 |
75.76 | 74.60 | 75.56 | 632 |
| 29 Jun 15 |
76.25000 +0.02 |
76.30 | 76.23 | 76.23 | 89 |
| 26 Jun 15 |
76.23000 +2.17 |
76.29 | 76.00 | 76.29 | 318 |
| 25 Jun 15 |
74.06000 +0.31 |
74.27 | 74.06 | 74.26 | 654 |
| 24 Jun 15 |
73.74700 -0.87 |
73.75 | 73.66 | 73.69 | 410 |
| 23 Jun 15 |
74.62000 +1.52 |
74.98 | 73.03 | 73.07 | 437 |
| 22 Jun 15 |
73.10000 +0.01 |
73.10 | 73.10 | 73.10 | 30 |
| 19 Jun 15 |
73.09000 -0.26 |
73.64 | 73.07 | 73.07 | 264 |
| 18 Jun 15 |
73.35000 -1.16 |
73.88 | 72.68 | 73.24 | 365 |
| 17 Jun 15 |
74.51000 -0.24 |
74.52 | 74.51 | 74.52 | 70 |
| 16 Jun 15 |
74.75000 +0.14 |
74.75 | 74.53 | 74.57 | 370 |
| 15 Jun 15 |
74.61000 -1.49 |
74.61 | 74.30 | 74.30 | 1,842 |
| 12 Jun 15 |
76.10000 +1.85 |
77.35 | 76.10 | 77.35 | 3,892 |
| 11 Jun 15 |
74.25000 +0.41 |
74.25 | 73.44 | 73.99 | 235 |
| 10 Jun 15 |
73.84000 +3.49 |
73.84 | 72.19 | 73.18 | 1,300 |
| 09 Jun 15 |
70.35300 +0.31 |
70.35 | 69.29 | 69.29 | 97 |
| 08 Jun 15 |
70.04000 +0.63 |
70.14 | 69.51 | 70.09 | 1,181 |
| 05 Jun 15 |
69.41000 +1.04 |
69.41 | 69.41 | 69.41 | 10 |
| 04 Jun 15 |
68.37000 -0.68 |
68.38 | 68.37 | 68.38 | 86 |
| 03 Jun 15 |
69.05000 -1.46 |
70.39 | 69.05 | 69.69 | 743 |
| 02 Jun 15 |
70.51000 -2.38 |
72.01 | 70.51 | 72.01 | 588 |
| 01 Jun 15 |
72.89000 +2.04 |
72.89 | 71.99 | 72.29 | 1,632 |
| 29 May 15 |
70.85000 +1.51 |
71.03 | 69.79 | 69.79 | 554 |
| 28 May 15 |
69.34000 +0.59 |
69.34 | 68.49 | 68.49 | 102 |
| 27 May 15 |
68.75000 +0.75 |
68.83 | 68.20 | 68.20 | 570 |
| 26 May 15 |
68.00000 +0.82 |
68.13 | 67.80 | 67.80 | 403 |
| 22 May 15 |
67.18500 +1.25 |
67.18 | 66.49 | 66.49 | 66 |
| 21 May 15 |
65.93000 +0.23 |
65.93 | 65.65 | 65.66 | 136 |
| 20 May 15 |
65.70000 +0.05 |
66.86 | 65.70 | 66.38 | 411 |
| 19 May 15 |
65.65000 +1.87 |
65.65 | 64.69 | 64.69 | 230 |
| 18 May 15 |
63.78000 -0.36 |
64.13 | 63.78 | 64.13 | 51 |
| 15 May 15 |
64.14000 +0.32 |
64.84 | 64.14 | 64.50 | 278 |
| 14 May 15 |
63.82000 -0.88 |
63.82 | 63.49 | 63.49 | 858 |
| 13 May 15 |
64.70000 -1.64 |
64.80 | 64.55 | 64.55 | 146 |
| 11 May 15 |
66.34000 +1.46 |
66.47 | 64.94 | 64.94 | 1,346 |
| 08 May 15 |
64.88000 +1.22 |
64.88 | 64.88 | 64.88 | 50 |
| 07 May 15 |
63.66000 +0.18 |
63.66 | 62.82 | 62.83 | 714 |
| 06 May 15 |
63.48000 -2.02 |
63.48 | 63.16 | 63.16 | 765 |
| 05 May 15 |
65.50000 +0.41 |
65.91 | 65.38 | 65.46 | 823 |
| 04 May 15 |
65.09000 +0.19 |
65.60 | 65.01 | 65.60 | 722 |
| 30 Apr 15 |
64.90000 -0.20 |
64.91 | 64.17 | 64.89 | 1,673 |
| 29 Apr 15 |
65.10000 +0.55 |
65.36 | 65.03 | 65.13 | 861 |
| 28 Apr 15 |
64.55000 -1.36 |
64.80 | 64.21 | 64.80 | 299 |
| 27 Apr 15 |
65.91000 -0.59 |
66.12 | 65.84 | 65.84 | 242 |
| 24 Apr 15 |
66.50000 -0.46 |
66.50 | 66.38 | 66.38 | 300 |
| 23 Apr 15 |
66.96000 -0.13 |
67.80 | 66.80 | 67.50 | 1,012 |
| 22 Apr 15 |
67.09000 -0.72 |
67.35 | 67.09 | 67.34 | 157 |
| 21 Apr 15 |
67.81000 +0.10 |
67.82 | 67.81 | 67.82 | 99 |
| 20 Apr 15 |
67.71000 +0.24 |
68.32 | 66.85 | 66.85 | 422 |
| 17 Apr 15 |
67.47000 -1.12 |
67.82 | 67.41 | 67.82 | 753 |
| 16 Apr 15 |
68.59000 -0.84 |
69.76 | 68.59 | 69.76 | 59 |
| 15 Apr 15 |
69.43000 +0.53 |
69.43 | 69.43 | 69.43 | 5 |
| 14 Apr 15 |
68.90000 -0.97 |
69.85 | 68.90 | 69.85 | 347 |
| 13 Apr 15 |
69.87000 +0.72 |
70.05 | 69.50 | 69.71 | 1,200 |
| 10 Apr 15 |
69.15000 +1.41 |
69.20 | 67.80 | 68.38 | 119 |
| 09 Apr 15 |
67.74000 +0.75 |
67.74 | 67.14 | 67.14 | 328 |
| 08 Apr 15 |
66.99000 +0.46 |
66.99 | 66.25 | 66.25 | 2,119 |
| 07 Apr 15 |
66.53000 +0.77 |
66.71 | 65.14 | 65.14 | 227 |
| 02 Apr 15 |
65.76000 -0.25 |
66.47 | 64.60 | 66.47 | 2,892 |
| 01 Apr 15 |
66.01000 -2.34 |
66.01 | 66.01 | 66.01 | 40 |
| 31 Mar 15 |
68.35000 +0.97 |
68.42 | 67.74 | 68.19 | 1,884 |
| 30 Mar 15 |
67.38000 +0.06 |
67.38 | 67.38 | 67.38 | 15 |
| 27 Mar 15 |
67.32000 -0.14 |
67.57 | 67.32 | 67.57 | 305 |
| 26 Mar 15 |
67.46000 -2.05 |
67.52 | 66.32 | 67.06 | 1,970 |
| 25 Mar 15 |
69.51000 -0.08 |
69.51 | 68.51 | 68.96 | 928 |
| 24 Mar 15 |
69.59000 -0.41 |
70.00 | 69.59 | 70.00 | 689 |
| 23 Mar 15 |
70.00000 +0.10 |
70.65 | 69.80 | 70.50 | 2,427 |
| 20 Mar 15 |
69.90000 +0.66 |
70.00 | 69.55 | 69.55 | 1,310 |
| 19 Mar 15 |
69.24000 +2.21 |
69.24 | 68.35 | 68.35 | 1,052 |
| 18 Mar 15 |
67.03000 +0.03 |
67.03 | 66.47 | 66.47 | 306 |
| 17 Mar 15 |
67.00000 -0.40 |
67.00 | 67.00 | 67.00 | 424 |
| 16 Mar 15 |
67.40000 +1.48 |
67.63 | 65.80 | 66.21 | 4,161 |
| 13 Mar 15 |
65.92000 +0.47 |
65.92 | 65.92 | 65.92 | 100 |
| 12 Mar 15 |
65.45000 -0.26 |
65.45 | 64.46 | 64.46 | 498 |
| 11 Mar 15 |
65.71000 +1.75 |
65.71 | 64.98 | 64.98 | 145 |
| 10 Mar 15 |
63.96000 +0.46 |
64.40 | 63.96 | 64.40 | 263 |
| 09 Mar 15 |
63.50000 -0.32 |
63.50 | 63.00 | 63.01 | 300 |
| 06 Mar 15 |
63.82000 -0.35 |
64.54 | 63.82 | 64.54 | 71 |
| 05 Mar 15 |
64.17000 +1.50 |
64.33 | 63.90 | 64.09 | 877 |
| 04 Mar 15 |
62.67000 -1.57 |
63.52 | 62.67 | 63.51 | 127 |
| 03 Mar 15 |
64.24000 +1.14 |
64.24 | 64.24 | 64.24 | 16 |
| 02 Mar 15 |
63.10000 +1.32 |
63.10 | 63.10 | 63.10 | 100 |
| 27 Feb 15 |
61.78000 -1.32 |
61.78 | 61.78 | 61.78 | 40 |
| 26 Feb 15 |
63.10000 +1.00 |
63.10 | 61.73 | 61.74 | 200 |
| 25 Feb 15 |
62.10000 -0.82 |
63.08 | 62.10 | 62.90 | 320 |
| 24 Feb 15 |
62.92000 -0.84 |
63.52 | 62.92 | 62.99 | 287 |
| 23 Feb 15 |
63.76000 +1.06 |
63.76 | 62.51 | 62.51 | 435 |
| 20 Feb 15 |
62.70000 +0.28 |
62.70 | 62.70 | 62.70 | 100 |
| 19 Feb 15 |
62.42200 -0.01 |
62.42 | 62.10 | 62.32 | 105 |
| 18 Feb 15 |
62.43000 +0.60 |
62.79 | 62.10 | 62.35 | 222 |
| 17 Feb 15 |
61.83000 -0.37 |
61.83 | 61.83 | 61.83 | 33 |
| 16 Feb 15 |
62.20000 -0.28 |
62.20 | 62.20 | 62.20 | 3 |
| 13 Feb 15 |
62.48000 +0.83 |
62.48 | 62.06 | 62.06 | 55 |
| 12 Feb 15 |
61.65000 +0.00 |
61.80 | 61.60 | 61.80 | 391 |
| 11 Feb 15 |
61.65000 -0.81 |
61.65 | 61.18 | 61.19 | 469 |
| 10 Feb 15 |
62.46000 +0.29 |
62.46 | 60.99 | 61.60 | 257 |
| 09 Feb 15 |
62.17000 -0.68 |
62.20 | 62.00 | 62.20 | 196 |
| 06 Feb 15 |
62.85000 +0.04 |
62.85 | 62.07 | 62.18 | 369 |
| 05 Feb 15 |
62.81000 +1.25 |
62.81 | 62.81 | 62.81 | 15 |
| 04 Feb 15 |
61.55600 -2.49 |
61.86 | 61.56 | 61.84 | 855 |
| 03 Feb 15 |
64.05000 +3.23 |
64.05 | 64.05 | 64.05 | 21 |
| 02 Feb 15 |
60.82000 -3.55 |
64.50 | 60.82 | 64.44 | 7,136 |
| 30 Jan 15 |
64.37000 +2.00 |
64.37 | 63.11 | 63.11 | 150 |
| 29 Jan 15 |
62.37000 -0.96 |
62.37 | 62.37 | 62.37 | 122 |
| 28 Jan 15 |
63.33000 +0.65 |
64.54 | 63.33 | 64.29 | 1,551 |
| 27 Jan 15 |
62.68000 -1.32 |
62.90 | 62.68 | 62.90 | 47 |
| 26 Jan 15 |
64.00000 -0.20 |
64.54 | 64.00 | 64.54 | 353 |
| 23 Jan 15 |
64.20000 +0.20 |
65.86 | 64.20 | 64.59 | 656 |
| 22 Jan 15 |
64.00000 +2.00 |
64.45 | 63.06 | 63.06 | 986 |
| 21 Jan 15 |
62.00000 +0.35 |
62.00 | 62.00 | 62.00 | 90 |
| 20 Jan 15 |
61.65000 +0.29 |
61.65 | 61.64 | 61.64 | 710 |
| 19 Jan 15 |
61.36000 +0.21 |
61.57 | 61.36 | 61.57 | 360 |
| 16 Jan 15 |
61.15000 +0.01 |
61.15 | 60.12 | 60.76 | 2,021 |
| 15 Jan 15 |
61.14000 +1.62 |
61.18 | 59.05 | 59.05 | 903 |
| 14 Jan 15 |
59.52000 -0.35 |
59.52 | 58.20 | 58.20 | 1,415 |
| 13 Jan 15 |
59.87000 +0.91 |
60.11 | 59.07 | 59.07 | 507 |
| 12 Jan 15 |
58.96000 +0.24 |
59.89 | 58.96 | 59.89 | 85 |
| 09 Jan 15 |
58.72000 -0.78 |
59.75 | 58.72 | 59.75 | 2,786 |
| 08 Jan 15 |
59.50000 +2.50 |
59.50 | 59.05 | 59.12 | 817 |
| 07 Jan 15 |
57.00000 -2.34 |
58.30 | 57.00 | 58.30 | 460 |
| 06 Jan 15 |
59.34000 +1.04 |
59.34 | 58.30 | 58.68 | 160 |
| 05 Jan 15 |
58.30000 -0.55 |
59.49 | 57.40 | 58.65 | 1,559 |
| 02 Jan 15 |
58.85000 +1.21 |
58.98 | 57.89 | 57.95 | 365 |
| 30 Dec 14 |
57.63600 -0.25 |
57.64 | 57.35 | 57.64 | 443 |
| 29 Dec 14 |
57.89000 -1.20 |
57.90 | 57.75 | 57.75 | 175 |
| 23 Dec 14 |
59.09000 +0.09 |
59.09 | 59.00 | 59.00 | 750 |
| 22 Dec 14 |
59.00000 -0.42 |
59.72 | 58.83 | 59.54 | 465 |
| 19 Dec 14 |
59.42000 +1.42 |
59.42 | 59.42 | 59.42 | 40 |
| 18 Dec 14 |
58.00000 +2.54 |
58.00 | 57.70 | 57.70 | 171 |
| 17 Dec 14 |
55.46000 -0.54 |
55.46 | 55.46 | 55.46 | 10 |
| 16 Dec 14 |
56.00000 +0.51 |
56.26 | 56.00 | 56.00 | 120 |
| 15 Dec 14 |
55.49000 -1.61 |
56.20 | 55.49 | 56.17 | 1,300 |
| 12 Dec 14 |
57.10000 -3.85 |
58.23 | 57.10 | 58.23 | 157 |
| 11 Dec 14 |
60.95000 +2.88 |
60.95 | 57.46 | 57.46 | 276 |
| 10 Dec 14 |
58.06900 +0.07 |
58.38 | 58.07 | 58.23 | 343 |
| 09 Dec 14 |
58.00000 -1.42 |
58.00 | 58.00 | 58.00 | 50 |
| 08 Dec 14 |
59.42000 -0.02 |
59.42 | 59.07 | 59.07 | 413 |
| 05 Dec 14 |
59.44000 +1.06 |
59.44 | 59.44 | 59.44 | 30 |
| 04 Dec 14 |
58.38000 +0.96 |
58.38 | 58.38 | 58.38 | 43 |
| 03 Dec 14 |
57.42000 +0.69 |
57.42 | 57.23 | 57.23 | 14 |
| 02 Dec 14 |
56.73000 +2.43 |
56.73 | 56.00 | 56.00 | 50 |
| 01 Dec 14 |
54.30000 +0.09 |
54.30 | 54.30 | 54.30 | 130 |
| 28 Nov 14 |
54.21000 +0.01 |
54.21 | 54.21 | 54.21 | 19 |
| 27 Nov 14 |
54.20000 +0.64 |
54.20 | 53.33 | 53.85 | 536 |
| 26 Nov 14 |
53.56200 -0.53 |
53.81 | 53.56 | 53.76 | 170 |
| 25 Nov 14 |
54.08700 -0.51 |
54.09 | 53.70 | 53.70 | 449 |
| 24 Nov 14 |
54.60000 +0.24 |
55.03 | 54.60 | 54.90 | 732 |
| 21 Nov 14 |
54.36200 +0.41 |
54.36 | 53.22 | 53.22 | 230 |
| 20 Nov 14 |
53.95000 -0.05 |
54.14 | 52.99 | 52.99 | 270 |
| 19 Nov 14 |
54.00000 -0.20 |
54.00 | 54.00 | 54.00 | 85 |
| 18 Nov 14 |
54.20000 +0.09 |
54.20 | 53.79 | 53.87 | 1,458 |
| 17 Nov 14 |
54.11000 -0.28 |
54.11 | 54.11 | 54.11 | 40 |
| 14 Nov 14 |
54.39000 -0.55 |
54.39 | 54.39 | 54.39 | 200 |
| 13 Nov 14 |
54.94000 +0.83 |
54.94 | 53.00 | 53.57 | 626 |
| 12 Nov 14 |
54.11000 -0.97 |
54.24 | 53.81 | 53.81 | 337 |
| 11 Nov 14 |
55.08000 +0.74 |
55.08 | 54.50 | 54.50 | 298 |
| 10 Nov 14 |
54.34000 +0.24 |
54.34 | 53.50 | 53.60 | 3,829 |
| 07 Nov 14 |
54.10000 +0.03 |
54.10 | 54.08 | 54.08 | 42 |
| 06 Nov 14 |
54.07000 -0.22 |
54.07 | 54.07 | 54.07 | 46 |
| 05 Nov 14 |
54.29000 +0.79 |
54.29 | 54.29 | 54.29 | 16 |
| 04 Nov 14 |
53.50000 +0.47 |
53.50 | 53.20 | 53.20 | 197 |
| 03 Nov 14 |
53.03400 -0.06 |
53.06 | 52.87 | 52.94 | 513 |
| 31 Oct 14 |
53.09000 +0.74 |
53.09 | 53.09 | 53.09 | 100 |
| 30 Oct 14 |
52.35000 +1.85 |
52.35 | 52.35 | 52.35 | 14 |
| 28 Oct 14 |
50.50000 -1.63 |
52.26 | 50.50 | 52.11 | 490 |
| 27 Oct 14 |
52.13500 +1.98 |
52.13 | 52.05 | 52.05 | 140 |
| 24 Oct 14 |
50.15000 -1.13 |
51.32 | 50.15 | 51.32 | 320 |
| 23 Oct 14 |
51.28000 -0.12 |
51.50 | 51.18 | 51.18 | 365 |
| 22 Oct 14 |
51.40000 +1.68 |
51.40 | 50.83 | 50.83 | 24 |
| 21 Oct 14 |
49.72500 -0.07 |
49.88 | 48.97 | 48.97 | 495 |
| 20 Oct 14 |
49.79000 +1.49 |
49.79 | 49.79 | 49.79 | 20 |
| 17 Oct 14 |
48.30000 +0.23 |
49.04 | 48.30 | 49.04 | 100 |
| 16 Oct 14 |
48.07000 +0.99 |
49.65 | 48.06 | 48.90 | 336 |
| 15 Oct 14 |
47.08000 -3.32 |
50.33 | 47.08 | 50.33 | 172 |
| 14 Oct 14 |
50.40000 +0.25 |
50.40 | 49.90 | 49.90 | 171 |
| 13 Oct 14 |
50.15000 +0.33 |
50.15 | 50.15 | 50.15 | 20 |
| 10 Oct 14 |
49.82500 -0.78 |
50.30 | 49.83 | 50.03 | 1,810 |
| 09 Oct 14 |
50.61000 -0.09 |
50.61 | 50.61 | 50.61 | 13 |
| 08 Oct 14 |
50.70000 -1.22 |
50.98 | 49.80 | 50.78 | 1,042 |
| 07 Oct 14 |
51.91800 -0.72 |
51.99 | 51.70 | 51.90 | 574 |
| 06 Oct 14 |
52.64000 +1.19 |
52.64 | 52.64 | 52.64 | 100 |
| 02 Oct 14 |
51.45000 -0.53 |
51.45 | 51.03 | 51.04 | 704 |
| 01 Oct 14 |
51.98000 -0.17 |
51.98 | 51.98 | 51.98 | 65 |
| 30 Sep 14 |
52.15000 +0.87 |
52.15 | 52.15 | 52.15 | 30 |
| 29 Sep 14 |
51.28300 -0.26 |
51.46 | 51.28 | 51.46 | 91 |
| 26 Sep 14 |
51.54800 -0.34 |
51.58 | 51.41 | 51.41 | 230 |
| 25 Sep 14 |
51.88700 +0.60 |
52.12 | 51.73 | 51.73 | 164 |
| 24 Sep 14 |
51.29200 -0.47 |
51.50 | 51.29 | 51.29 | 194 |
| 23 Sep 14 |
51.76000 -0.48 |
51.76 | 51.35 | 51.35 | 155 |
| 22 Sep 14 |
52.24000 +0.51 |
52.24 | 52.06 | 52.06 | 200 |
| 19 Sep 14 |
51.73000 -0.16 |
52.21 | 51.65 | 51.65 | 1,033 |
| 18 Sep 14 |
51.89000 +1.28 |
51.89 | 51.35 | 51.35 | 45 |
| 17 Sep 14 |
50.61000 +0.40 |
51.10 | 50.24 | 50.24 | 36 |
| 16 Sep 14 |
50.20800 -0.09 |
50.42 | 50.21 | 50.29 | 258 |
| 15 Sep 14 |
50.30000 -0.10 |
51.00 | 49.87 | 49.87 | 464 |
| 12 Sep 14 |
50.40000 +0.59 |
50.40 | 50.40 | 50.40 | 80 |
| 11 Sep 14 |
49.80800 -0.07 |
50.23 | 49.81 | 50.23 | 152 |
| 10 Sep 14 |
49.87800 -1.12 |
49.88 | 49.70 | 49.70 | 48 |
| 09 Sep 14 |
51.00000 +0.46 |
51.00 | 51.00 | 51.00 | 365 |
| 08 Sep 14 |
50.54000 +1.04 |
50.54 | 50.00 | 50.00 | 199 |
| 05 Sep 14 |
49.50000 -0.23 |
49.60 | 49.50 | 49.60 | 126 |
| 04 Sep 14 |
49.73000 +1.01 |
49.73 | 48.26 | 48.26 | 701 |
| 03 Sep 14 |
48.72500 +0.22 |
48.75 | 48.48 | 48.48 | 1,039 |
| 02 Sep 14 |
48.51000 +0.01 |
48.51 | 48.50 | 48.50 | 144 |
| 01 Sep 14 |
48.50000 +0.50 |
48.50 | 48.20 | 48.20 | 25 |
| 29 Aug 14 |
48.00000 +0.32 |
48.10 | 47.83 | 47.83 | 566 |
| 28 Aug 14 |
47.68000 -0.12 |
47.72 | 47.52 | 47.59 | 705 |
| 27 Aug 14 |
47.80000 +0.34 |
48.23 | 47.80 | 47.80 | 550 |
| 26 Aug 14 |
47.45800 +0.26 |
47.65 | 47.37 | 47.37 | 125 |
| 25 Aug 14 |
47.20000 +0.39 |
47.20 | 47.20 | 47.20 | 5 |
| 22 Aug 14 |
46.80600 +0.06 |
46.81 | 46.59 | 46.59 | 319 |
| 21 Aug 14 |
46.75000 +0.53 |
46.75 | 46.75 | 46.75 | 100 |
| 20 Aug 14 |
46.22500 +0.22 |
46.70 | 46.22 | 46.70 | 710 |
| 19 Aug 14 |
46.00000 -0.15 |
46.00 | 46.00 | 46.00 | 45 |
| 18 Aug 14 |
46.14500 +0.27 |
46.15 | 45.20 | 45.20 | 83 |
| 15 Aug 14 |
45.87900 +0.36 |
45.88 | 45.66 | 45.66 | 100 |
| 14 Aug 14 |
45.51900 +0.05 |
45.58 | 45.29 | 45.29 | 504 |
| 13 Aug 14 |
45.46900 -0.41 |
45.91 | 45.47 | 45.63 | 579 |
| 12 Aug 14 |
45.87800 -0.04 |
46.05 | 45.58 | 45.88 | 925 |
| 11 Aug 14 |
45.91800 +1.20 |
45.92 | 45.43 | 45.50 | 709 |
| 08 Aug 14 |
44.71400 -0.27 |
44.87 | 44.55 | 44.87 | 189 |
| 07 Aug 14 |
44.98800 -0.52 |
45.91 | 44.99 | 45.62 | 140 |
| 06 Aug 14 |
45.51000 -0.54 |
45.58 | 45.36 | 45.49 | 595 |
| 05 Aug 14 |
46.04600 +0.75 |
46.05 | 45.74 | 45.74 | 105 |
| 04 Aug 14 |
45.30000 +0.50 |
45.55 | 44.52 | 44.87 | 570 |
| 01 Aug 14 |
44.80000 -0.92 |
45.80 | 44.80 | 45.80 | 149 |
| 31 Jul 14 |
45.71600 -1.15 |
46.88 | 45.72 | 46.88 | 906 |
| 30 Jul 14 |
46.87000 -0.49 |
47.10 | 46.67 | 46.67 | 873 |
| 29 Jul 14 |
47.36100 +0.09 |
47.50 | 46.99 | 46.99 | 534 |
| 28 Jul 14 |
47.27000 -0.16 |
47.27 | 46.92 | 46.92 | 292 |
| 25 Jul 14 |
47.43000 -0.59 |
47.43 | 47.43 | 47.43 | 1 |
| 24 Jul 14 |
48.02000 +0.75 |
48.02 | 48.02 | 48.02 | 86 |
| 23 Jul 14 |
47.26800 -0.64 |
47.48 | 47.10 | 47.10 | 825 |
| 22 Jul 14 |
47.91000 +0.96 |
47.91 | 47.49 | 47.49 | 82 |
| 21 Jul 14 |
46.95000 +0.35 |
46.95 | 46.90 | 46.90 | 110 |
| 18 Jul 14 |
46.60500 +0.22 |
46.60 | 46.60 | 46.60 | 57 |
| 17 Jul 14 |
46.39000 +0.11 |
46.39 | 46.11 | 46.15 | 530 |
| 16 Jul 14 |
46.28000 -0.05 |
46.50 | 46.15 | 46.15 | 527 |
| 15 Jul 14 |
46.32500 +0.66 |
46.33 | 45.66 | 45.66 | 111 |
| 14 Jul 14 |
45.67000 -0.83 |
45.67 | 45.67 | 45.67 | 110 |
| 11 Jul 14 |
46.50000 +1.15 |
46.50 | 46.50 | 46.50 | 10 |
| 10 Jul 14 |
45.35000 -0.75 |
45.35 | 45.35 | 45.35 | 150 |
| 09 Jul 14 |
46.10000 +0.57 |
46.10 | 46.10 | 46.10 | 32 |
| 08 Jul 14 |
45.52500 -1.17 |
45.53 | 45.53 | 45.53 | 50 |
| 07 Jul 14 |
46.69500 +0.05 |
46.69 | 46.45 | 46.45 | 65 |
| 04 Jul 14 |
46.64500 +0.24 |
46.65 | 46.07 | 46.07 | 110 |
| 03 Jul 14 |
46.40500 +0.90 |
46.40 | 46.40 | 46.40 | 109 |
| 02 Jul 14 |
45.50000 -0.25 |
45.50 | 45.50 | 45.50 | 193 |
| 01 Jul 14 |
45.75000 -0.55 |
45.75 | 45.75 | 45.75 | 100 |
| 30 Jun 14 |
46.30000 -0.42 |
46.30 | 45.64 | 46.00 | 1,450 |
| 27 Jun 14 |
46.72500 +0.02 |
46.72 | 46.72 | 46.72 | 15 |
| 26 Jun 14 |
46.70000 +0.63 |
46.70 | 46.51 | 46.51 | 260 |
| 25 Jun 14 |
46.07000 +0.22 |
46.07 | 45.94 | 45.94 | 112 |
| 24 Jun 14 |
45.85000 +0.35 |
45.93 | 45.70 | 45.71 | 700 |
| 23 Jun 14 |
45.50000 +0.87 |
45.50 | 45.50 | 45.50 | 160 |
| 20 Jun 14 |
44.63000 +0.61 |
45.11 | 44.15 | 44.15 | 1,027 |
| 19 Jun 14 |
44.02000 +0.08 |
44.15 | 43.80 | 43.80 | 1,635 |
| 18 Jun 14 |
43.94500 +0.69 |
44.13 | 43.94 | 44.13 | 145 |
| 17 Jun 14 |
43.25000 +0.02 |
43.25 | 43.25 | 43.25 | 20 |
| 16 Jun 14 |
43.23000 -0.92 |
44.10 | 43.23 | 44.10 | 265 |
| 13 Jun 14 |
44.14500 -0.01 |
44.15 | 43.87 | 43.87 | 455 |
| 12 Jun 14 |
44.15000 +0.15 |
44.15 | 44.15 | 44.15 | 121 |
| 11 Jun 14 |
44.00000 -0.31 |
44.00 | 43.70 | 43.70 | 750 |
| 10 Jun 14 |
44.31500 +1.11 |
44.31 | 44.31 | 44.31 | 140 |
| 09 Jun 14 |
43.20500 +0.19 |
43.21 | 43.21 | 43.21 | 20 |
| 06 Jun 14 |
43.02000 -0.40 |
43.02 | 43.02 | 43.02 | 100 |
| 05 Jun 14 |
43.42000 -0.40 |
43.80 | 43.32 | 43.32 | 243 |
| 04 Jun 14 |
43.82000 +0.19 |
43.82 | 43.82 | 43.82 | 50 |
| 03 Jun 14 |
43.63100 +0.13 |
43.77 | 43.49 | 43.51 | 2,196 |
| 02 Jun 14 |
43.50000 -0.28 |
43.50 | 43.50 | 43.50 | 200 |
| 30 May 14 |
43.78000 -0.12 |
43.80 | 43.47 | 43.47 | 522 |
| 29 May 14 |
43.90000 +0.10 |
43.94 | 43.90 | 43.94 | 171 |
| 28 May 14 |
43.80000 -0.10 |
43.80 | 43.80 | 43.80 | 165 |
| 27 May 14 |
43.90000 +0.10 |
43.90 | 43.90 | 43.90 | 297 |
| 26 May 14 |
43.80000 +0.03 |
43.80 | 43.80 | 43.80 | 600 |
| 23 May 14 |
43.77100 +0.57 |
44.08 | 43.58 | 43.58 | 354 |
| 22 May 14 |
43.20000 -0.52 |
43.20 | 43.20 | 43.20 | 58 |
| 21 May 14 |
43.72500 +1.02 |
43.72 | 43.72 | 43.72 | 3 |
| 20 May 14 |
42.70000 -0.03 |
42.70 | 42.57 | 42.57 | 56 |
| 19 May 14 |
42.72900 +0.23 |
42.73 | 42.19 | 42.50 | 265 |
| 16 May 14 |
42.50000 -1.35 |
42.50 | 42.24 | 42.24 | 500 |
| 15 May 14 |
43.85000 -0.20 |
43.85 | 43.85 | 43.85 | 11 |
| 14 May 14 |
44.05000 +0.04 |
44.05 | 43.64 | 43.64 | 59 |
| 13 May 14 |
44.00700 +0.04 |
44.01 | 42.60 | 43.11 | 1,288 |
| 12 May 14 |
43.96500 +0.53 |
43.97 | 43.43 | 43.43 | 138 |
| 09 May 14 |
43.43000 +0.00 |
43.43 | 43.43 | 43.43 | 30 |
| 08 May 14 |
43.43000 +1.19 |
43.43 | 41.87 | 43.08 | 130 |
| 07 May 14 |
42.24000 +0.16 |
42.24 | 42.24 | 42.24 | 60 |
| 06 May 14 |
42.08000 -0.11 |
42.38 | 42.08 | 42.38 | 337 |
| 05 May 14 |
42.19400 -0.51 |
42.47 | 42.07 | 42.47 | 636 |
| 02 May 14 |
42.70000 +0.20 |
42.70 | 42.70 | 42.70 | 100 |
| 30 Apr 14 |
42.50000 -0.46 |
42.50 | 42.50 | 42.50 | 300 |
| 29 Apr 14 |
42.96000 +0.04 |
42.97 | 42.47 | 42.47 | 291 |
| 28 Apr 14 |
42.91500 +0.87 |
42.92 | 42.92 | 42.92 | 200 |
| 25 Apr 14 |
42.04400 +0.29 |
42.46 | 41.88 | 42.33 | 1,242 |
| 24 Apr 14 |
41.75000 -1.37 |
43.00 | 41.75 | 42.80 | 519 |
| 23 Apr 14 |
43.12000 -0.68 |
43.12 | 43.12 | 43.12 | 250 |
| 22 Apr 14 |
43.80000 +0.48 |
44.50 | 43.80 | 44.00 | 378 |
| 17 Apr 14 |
43.31600 +0.15 |
43.37 | 43.32 | 43.37 | 245 |
| 16 Apr 14 |
43.17000 +0.65 |
43.17 | 43.00 | 43.00 | 75 |
| 15 Apr 14 |
42.52000 +0.33 |
42.58 | 42.52 | 42.58 | 63 |
| 14 Apr 14 |
42.19500 -0.03 |
43.10 | 42.19 | 43.10 | 102 |
| 11 Apr 14 |
42.22000 -1.24 |
42.25 | 42.22 | 42.25 | 94 |
| 10 Apr 14 |
43.46000 +0.06 |
43.77 | 43.46 | 43.54 | 119 |
| 09 Apr 14 |
43.40000 +0.86 |
43.40 | 42.50 | 42.50 | 65 |
| 08 Apr 14 |
42.54000 -0.96 |
42.54 | 40.50 | 41.75 | 777 |
| 07 Apr 14 |
43.50000 +0.10 |
43.50 | 43.30 | 43.32 | 251 |
| 04 Apr 14 |
43.40000 -0.48 |
43.47 | 43.40 | 43.47 | 66 |
| 03 Apr 14 |
43.88000 +1.06 |
43.88 | 43.40 | 43.48 | 694 |
| 02 Apr 14 |
42.81700 -0.17 |
42.82 | 42.54 | 42.54 | 106 |
| 01 Apr 14 |
42.99000 +0.79 |
43.20 | 42.99 | 43.20 | 547 |
| 31 Mar 14 |
42.20000 +0.10 |
42.42 | 42.20 | 42.42 | 102 |
| 28 Mar 14 |
42.10000 -0.14 |
42.40 | 41.70 | 42.33 | 168 |
| 27 Mar 14 |
42.24000 +0.31 |
42.24 | 41.58 | 41.80 | 1,059 |
| 26 Mar 14 |
41.93000 +0.18 |
41.93 | 41.38 | 41.38 | 244 |
| 25 Mar 14 |
41.75000 -0.04 |
41.75 | 41.41 | 41.41 | 606 |
| 24 Mar 14 |
41.79000 -1.08 |
42.20 | 41.79 | 42.20 | 91 |
| 21 Mar 14 |
42.86500 +0.37 |
42.87 | 42.87 | 42.87 | 50 |
| 20 Mar 14 |
42.50000 -0.40 |
43.10 | 42.50 | 43.10 | 25 |
| 19 Mar 14 |
42.90000 +0.40 |
42.99 | 42.50 | 42.50 | 657 |
| 18 Mar 14 |
42.50000 +0.20 |
42.50 | 42.30 | 42.30 | 310 |
| 17 Mar 14 |
42.30000 +0.50 |
42.55 | 42.30 | 42.55 | 983 |
| 14 Mar 14 |
41.80000 -0.32 |
42.10 | 41.80 | 42.10 | 350 |
| 13 Mar 14 |
42.11700 -0.38 |
42.63 | 42.11 | 42.41 | 1,532 |
| 12 Mar 14 |
42.50000 +0.48 |
42.50 | 41.99 | 42.00 | 316 |
| 11 Mar 14 |
42.02000 -0.13 |
43.05 | 42.02 | 43.05 | 227 |
| 10 Mar 14 |
42.15000 +0.10 |
42.44 | 42.15 | 42.44 | 139 |
| 07 Mar 14 |
42.05000 -0.84 |
42.78 | 42.05 | 42.78 | 867 |
| 06 Mar 14 |
42.88600 -1.56 |
43.23 | 42.89 | 43.22 | 178 |
| 05 Mar 14 |
44.45000 +0.69 |
44.45 | 43.95 | 43.95 | 500 |
| 04 Mar 14 |
43.75500 +0.78 |
43.76 | 43.76 | 43.76 | 69 |
| 03 Mar 14 |
42.98000 -0.33 |
43.79 | 42.90 | 43.15 | 5,107 |
| 28 Feb 14 |
43.31000 +0.51 |
43.59 | 42.67 | 42.95 | 399 |
| 27 Feb 14 |
42.80000 +0.16 |
42.86 | 42.80 | 42.86 | 625 |
| 26 Feb 14 |
42.64000 +0.10 |
43.00 | 42.64 | 43.00 | 150 |
| 25 Feb 14 |
42.54000 +0.14 |
42.58 | 41.76 | 42.58 | 190 |
| 24 Feb 14 |
42.40000 -0.23 |
42.59 | 42.25 | 42.59 | 250 |
| 21 Feb 14 |
42.63000 +0.43 |
42.63 | 41.37 | 42.20 | 420 |
| 20 Feb 14 |
42.20000 +0.92 |
42.27 | 41.74 | 42.27 | 510 |
| 19 Feb 14 |
41.28000 +1.88 |
41.65 | 40.00 | 40.00 | 2,878 |
| 18 Feb 14 |
39.40000 -0.10 |
39.98 | 39.40 | 39.98 | 582 |
| 17 Feb 14 |
39.50000 +0.31 |
39.50 | 39.50 | 39.50 | 23 |
| 14 Feb 14 |
39.18700 +0.19 |
39.19 | 38.97 | 39.16 | 1,084 |
| 13 Feb 14 |
38.99700 -0.86 |
39.00 | 38.82 | 38.89 | 1,185 |
| 12 Feb 14 |
39.86000 -0.04 |
40.00 | 39.86 | 40.00 | 213 |
| 11 Feb 14 |
39.90500 +1.10 |
39.99 | 39.51 | 39.80 | 300 |
| 10 Feb 14 |
38.80000 +0.22 |
39.44 | 38.80 | 39.44 | 425 |
| 07 Feb 14 |
38.57500 -0.90 |
38.70 | 38.58 | 38.70 | 425 |
| 06 Feb 14 |
39.47500 +0.42 |
39.47 | 39.47 | 39.47 | 250 |
| 05 Feb 14 |
39.05000 +0.00 |
39.05 | 39.05 | 39.05 | 130 |
| 04 Feb 14 |
39.05000 -1.10 |
39.15 | 39.05 | 39.15 | 134 |
| 03 Feb 14 |
40.14800 +0.65 |
40.29 | 39.92 | 40.29 | 1,951 |
| 31 Jan 14 |
39.50000 +0.24 |
39.50 | 39.01 | 39.24 | 326 |
| 30 Jan 14 |
39.26000 -0.32 |
40.05 | 39.20 | 39.44 | 1,539 |
| 29 Jan 14 |
39.57700 -0.33 |
39.75 | 39.41 | 39.75 | 704 |
| 28 Jan 14 |
39.90200 +0.25 |
39.93 | 39.56 | 39.56 | 534 |
| 27 Jan 14 |
39.65000 -0.25 |
39.80 | 39.49 | 39.54 | 1,120 |
| 24 Jan 14 |
39.90500 -0.19 |
40.42 | 39.81 | 40.42 | 786 |
| 23 Jan 14 |
40.10000 -1.00 |
40.84 | 40.10 | 40.84 | 447 |
| 21 Jan 14 |
41.10000 +0.50 |
41.10 | 40.71 | 40.71 | 2,909 |
| 20 Jan 14 |
40.60400 -0.05 |
40.64 | 40.50 | 40.54 | 1,285 |
| 17 Jan 14 |
40.65000 +0.59 |
40.88 | 40.56 | 40.56 | 2,181 |
| 16 Jan 14 |
40.05900 +0.76 |
40.06 | 39.10 | 39.10 | 1,480 |
| 15 Jan 14 |
39.30000 +1.10 |
39.30 | 38.36 | 38.36 | 1,977 |
| 14 Jan 14 |
38.19500 -0.10 |
38.19 | 38.01 | 38.01 | 911 |
| 13 Jan 14 |
38.30000 +0.31 |
38.30 | 37.64 | 37.76 | 1,775 |
| 10 Jan 14 |
37.99000 +0.09 |
38.00 | 37.67 | 37.92 | 1,251 |
| 09 Jan 14 |
37.90500 +0.63 |
37.96 | 37.45 | 37.49 | 1,262 |
| 08 Jan 14 |
37.28000 -0.46 |
37.50 | 37.28 | 37.50 | 1,786 |
| 07 Jan 14 |
37.73800 -0.26 |
38.02 | 37.74 | 37.77 | 136 |
| 06 Jan 14 |
38.00000 +0.90 |
38.00 | 37.48 | 37.50 | 742 |
| 03 Jan 14 |
37.10500 +0.02 |
37.28 | 36.98 | 36.98 | 340 |
| 02 Jan 14 |
37.08000 -0.39 |
37.26 | 36.99 | 36.99 | 1,063 |
| 30 Dec 13 |
37.46900 +0.27 |
37.50 | 37.26 | 37.50 | 1,889 |
| 27 Dec 13 |
37.20000 +0.21 |
37.20 | 36.86 | 36.95 | 956 |
| 23 Dec 13 |
36.98600 +0.32 |
36.99 | 36.67 | 36.67 | 3,178 |
| 20 Dec 13 |
36.66900 -0.18 |
36.87 | 36.67 | 36.71 | 812 |
| 19 Dec 13 |
36.84500 +0.88 |
36.85 | 36.75 | 36.75 | 100 |
| 18 Dec 13 |
35.96200 +0.29 |
36.01 | 35.62 | 35.62 | 1,099 |
| 17 Dec 13 |
35.67000 -0.39 |
35.81 | 35.60 | 35.81 | 1,576 |
| 16 Dec 13 |
36.06400 +0.29 |
36.22 | 35.75 | 35.88 | 1,541 |
| 13 Dec 13 |
35.76900 -0.38 |
35.78 | 35.77 | 35.78 | 43 |
| 12 Dec 13 |
36.15000 -0.23 |
36.40 | 36.15 | 36.20 | 537 |
| 11 Dec 13 |
36.37900 -0.27 |
36.72 | 36.38 | 36.58 | 2,125 |
| 10 Dec 13 |
36.65000 -0.36 |
36.87 | 36.65 | 36.87 | 290 |
| 09 Dec 13 |
37.00700 +0.16 |
37.05 | 36.84 | 36.89 | 687 |
| 06 Dec 13 |
36.84900 +0.41 |
36.85 | 36.65 | 36.75 | 502 |
| 05 Dec 13 |
36.44200 -0.23 |
36.58 | 36.38 | 36.47 | 1,699 |
| 04 Dec 13 |
36.67400 +0.03 |
36.69 | 36.36 | 36.39 | 1,274 |
| 03 Dec 13 |
36.64700 -0.23 |
36.97 | 36.60 | 36.97 | 940 |
| 02 Dec 13 |
36.87500 -0.32 |
37.22 | 36.88 | 37.00 | 757 |
| 29 Nov 13 |
37.19300 -0.11 |
37.27 | 37.05 | 37.15 | 716 |
| 28 Nov 13 |
37.29900 +0.22 |
37.30 | 37.10 | 37.10 | 670 |
| 27 Nov 13 |
37.08100 -0.42 |
37.30 | 37.00 | 37.12 | 2,783 |
| 26 Nov 13 |
37.50000 -0.75 |
37.99 | 37.50 | 37.89 | 1,182 |
| 25 Nov 13 |
38.25100 +0.71 |
38.25 | 37.82 | 37.82 | 2,534 |
| 22 Nov 13 |
37.54000 -0.16 |
37.54 | 37.50 | 37.50 | 320 |
| 21 Nov 13 |
37.70000 -0.19 |
37.97 | 37.48 | 37.90 | 654 |
| 20 Nov 13 |
37.89000 +0.31 |
37.89 | 37.51 | 37.85 | 319 |
| 19 Nov 13 |
37.58000 -0.18 |
37.83 | 37.58 | 37.60 | 320 |
| 18 Nov 13 |
37.76100 -0.17 |
37.91 | 37.68 | 37.68 | 779 |
| 15 Nov 13 |
37.93500 +0.01 |
37.94 | 37.53 | 37.55 | 439 |
| 14 Nov 13 |
37.92500 +0.83 |
37.92 | 37.70 | 37.70 | 192 |
| 13 Nov 13 |
37.10000 -0.20 |
37.19 | 37.05 | 37.08 | 2,001 |
| 12 Nov 13 |
37.30000 +0.06 |
37.60 | 37.30 | 37.60 | 476 |
| 11 Nov 13 |
37.24000 -0.40 |
37.38 | 36.99 | 37.15 | 3,646 |
| 08 Nov 13 |
37.64000 +0.06 |
37.64 | 37.64 | 37.64 | 26 |
| 07 Nov 13 |
37.58000 +0.39 |
37.80 | 37.15 | 37.22 | 1,820 |
| 06 Nov 13 |
37.19000 -0.11 |
37.60 | 37.19 | 37.60 | 196 |
| 05 Nov 13 |
37.30000 +0.04 |
37.67 | 37.30 | 37.38 | 375 |
| 04 Nov 13 |
37.26000 +0.29 |
37.71 | 37.03 | 37.71 | 2,408 |
| 01 Nov 13 |
36.97200 +0.27 |
36.97 | 36.69 | 36.69 | 200 |
| 31 Oct 13 |
36.70000 +0.75 |
36.70 | 35.82 | 36.03 | 1,676 |
| 30 Oct 13 |
35.95000 -0.76 |
36.60 | 35.95 | 36.60 | 3,015 |
| 29 Oct 13 |
36.71000 -0.17 |
37.26 | 36.60 | 36.78 | 1,372 |
| 28 Oct 13 |
36.88500 +0.05 |
36.95 | 36.88 | 36.95 | 189 |
| 25 Oct 13 |
36.83000 +0.06 |
36.83 | 36.40 | 36.40 | 617 |
| 24 Oct 13 |
36.77000 +0.28 |
36.81 | 36.52 | 36.70 | 965 |
| 23 Oct 13 |
36.49000 +0.40 |
36.79 | 36.49 | 36.51 | 3,264 |
| 22 Oct 13 |
36.09000 -0.11 |
36.40 | 36.09 | 36.40 | 247 |
| 21 Oct 13 |
36.20000 -0.12 |
36.38 | 36.20 | 36.38 | 749 |
| 18 Oct 13 |
36.32000 +0.40 |
36.54 | 36.30 | 36.30 | 309 |
| 17 Oct 13 |
35.92500 -0.08 |
35.93 | 35.88 | 35.93 | 199 |
| 16 Oct 13 |
36.00500 -0.09 |
36.42 | 36.00 | 36.42 | 940 |
| 15 Oct 13 |
36.10000 +0.27 |
36.24 | 36.10 | 36.24 | 725 |
| 14 Oct 13 |
35.83000 -0.08 |
35.97 | 35.83 | 35.97 | 789 |
| 11 Oct 13 |
35.91000 +0.05 |
36.19 | 35.60 | 36.19 | 7,809 |
| 10 Oct 13 |
35.86000 +0.41 |
36.50 | 35.47 | 35.47 | 1,362 |
| 09 Oct 13 |
35.45000 +0.23 |
35.69 | 35.45 | 35.69 | 590 |
| 08 Oct 13 |
35.22500 -0.46 |
35.22 | 34.96 | 34.97 | 352 |
| 07 Oct 13 |
35.68500 +0.30 |
35.69 | 35.29 | 35.48 | 140 |
| 04 Oct 13 |
35.39000 -0.58 |
36.00 | 34.95 | 35.96 | 2,166 |
| 03 Oct 13 |
35.96500 -1.03 |
36.99 | 35.97 | 36.99 | 203 |
| 02 Oct 13 |
36.99500 -0.42 |
36.99 | 36.99 | 36.99 | 76 |
| 01 Oct 13 |
37.41500 +0.03 |
37.42 | 37.12 | 37.32 | 661 |
| 30 Sep 13 |
37.38000 -0.24 |
37.80 | 37.38 | 37.80 | 218 |
| 27 Sep 13 |
37.62000 -0.37 |
37.64 | 37.62 | 37.64 | 179 |
| 26 Sep 13 |
37.99000 -0.81 |
39.21 | 36.81 | 39.21 | 180 |
| 25 Sep 13 |
38.80500 -0.19 |
38.95 | 38.63 | 38.95 | 303 |
| 24 Sep 13 |
39.00000 -0.47 |
39.44 | 39.00 | 39.30 | 297 |
| 23 Sep 13 |
39.47500 -0.28 |
40.15 | 39.06 | 40.15 | 697 |
| 20 Sep 13 |
39.76000 -0.17 |
39.76 | 39.62 | 39.62 | 600 |
| 19 Sep 13 |
39.93000 -0.06 |
40.22 | 39.90 | 40.19 | 675 |
| 18 Sep 13 |
39.99000 -0.31 |
40.54 | 39.99 | 40.54 | 930 |
| 17 Sep 13 |
40.30000 +0.02 |
40.30 | 40.30 | 40.30 | 100 |
| 16 Sep 13 |
40.28000 +0.35 |
40.30 | 40.28 | 40.30 | 372 |
| 13 Sep 13 |
39.92500 +0.01 |
39.92 | 39.63 | 39.63 | 159 |
| 12 Sep 13 |
39.92000 +0.05 |
40.35 | 39.51 | 40.35 | 923 |
| 11 Sep 13 |
39.87300 +0.23 |
39.87 | 39.79 | 39.79 | 450 |
| 10 Sep 13 |
39.64500 -0.54 |
39.87 | 39.65 | 39.87 | 92 |
| 09 Sep 13 |
40.18500 +0.26 |
40.19 | 39.92 | 40.00 | 277 |
| 06 Sep 13 |
39.93000 +0.43 |
39.93 | 39.60 | 39.60 | 2,206 |
| 05 Sep 13 |
39.50000 +0.70 |
39.50 | 39.50 | 39.50 | 30 |
| 04 Sep 13 |
38.80400 -0.19 |
38.90 | 38.80 | 38.90 | 126 |
| 03 Sep 13 |
38.99000 -0.07 |
39.30 | 38.99 | 39.30 | 901 |
| 02 Sep 13 |
39.06500 +0.10 |
39.34 | 39.00 | 39.00 | 666 |
| 30 Aug 13 |
38.96100 +0.16 |
39.09 | 38.89 | 38.89 | 400 |
| 29 Aug 13 |
38.80000 +0.52 |
38.80 | 38.80 | 38.80 | 60 |
| 28 Aug 13 |
38.28000 -0.28 |
38.28 | 38.25 | 38.25 | 298 |
| 27 Aug 13 |
38.56000 -0.44 |
39.55 | 38.56 | 39.55 | 546 |
| 26 Aug 13 |
39.00000 -0.30 |
39.54 | 38.68 | 39.54 | 749 |
| 23 Aug 13 |
39.30000 -0.18 |
39.34 | 39.30 | 39.34 | 190 |
| 22 Aug 13 |
39.48000 -0.33 |
40.18 | 39.28 | 39.28 | 1,057 |
| 21 Aug 13 |
39.81000 +0.23 |
39.81 | 39.81 | 39.81 | 50 |
| 20 Aug 13 |
39.58000 +0.50 |
39.62 | 39.29 | 39.62 | 2,620 |
| 19 Aug 13 |
39.08500 -0.64 |
39.88 | 39.08 | 39.88 | 1,976 |
| 16 Aug 13 |
39.72500 -0.86 |
40.18 | 39.72 | 40.18 | 352 |
| 15 Aug 13 |
40.58000 -0.38 |
40.62 | 40.58 | 40.62 | 186 |
| 14 Aug 13 |
40.96000 -1.38 |
41.55 | 40.96 | 41.54 | 1,034 |
| 13 Aug 13 |
42.33500 +1.83 |
42.33 | 40.10 | 40.10 | 202 |
| 12 Aug 13 |
40.50000 +0.08 |
40.76 | 40.48 | 40.76 | 425 |
| 09 Aug 13 |
40.42000 +0.24 |
40.42 | 40.42 | 40.42 | 100 |
| 08 Aug 13 |
40.18000 +0.16 |
40.72 | 40.15 | 40.15 | 345 |
| 07 Aug 13 |
40.02000 -0.46 |
40.05 | 40.02 | 40.05 | 114 |
| 06 Aug 13 |
40.48000 -0.26 |
40.76 | 40.48 | 40.55 | 160 |
| 05 Aug 13 |
40.74000 +0.69 |
41.22 | 40.69 | 41.22 | 344 |
| 02 Aug 13 |
40.05000 -0.15 |
40.65 | 40.05 | 40.65 | 393 |
| 01 Aug 13 |
40.20000 -0.22 |
40.26 | 40.20 | 40.22 | 644 |
| 31 Jul 13 |
40.42000 -0.16 |
40.42 | 40.10 | 40.10 | 386 |
| 30 Jul 13 |
40.58000 +0.38 |
41.29 | 40.10 | 40.10 | 2,300 |
| 29 Jul 13 |
40.20500 +0.57 |
40.35 | 40.13 | 40.13 | 382 |
| 26 Jul 13 |
39.63500 +0.04 |
40.00 | 39.63 | 40.00 | 150 |
| 25 Jul 13 |
39.59000 -0.13 |
39.88 | 39.59 | 39.70 | 272 |
| 24 Jul 13 |
39.72000 +1.17 |
39.72 | 38.69 | 38.69 | 2,633 |
| 23 Jul 13 |
38.55000 +0.17 |
38.56 | 38.38 | 38.38 | 270 |
| 22 Jul 13 |
38.38500 +0.54 |
38.45 | 38.38 | 38.45 | 230 |
| 19 Jul 13 |
37.84000 -0.69 |
38.09 | 37.69 | 38.03 | 1,956 |
| 18 Jul 13 |
38.53500 -0.14 |
38.81 | 38.53 | 38.81 | 1,182 |
| 17 Jul 13 |
38.67500 -0.35 |
39.03 | 38.67 | 38.87 | 342 |
| 16 Jul 13 |
39.03000 -0.25 |
39.03 | 39.03 | 39.03 | 250 |
| 15 Jul 13 |
39.28000 -0.20 |
39.39 | 39.28 | 39.39 | 199 |
| 12 Jul 13 |
39.48000 -0.19 |
39.52 | 39.48 | 39.50 | 218 |
| 11 Jul 13 |
39.67500 -0.74 |
39.85 | 39.67 | 39.70 | 984 |
| 10 Jul 13 |
40.41000 +0.38 |
40.41 | 40.41 | 40.41 | 13 |
| 09 Jul 13 |
40.03500 +0.56 |
40.03 | 39.85 | 39.90 | 1,138 |
| 08 Jul 13 |
39.48000 +0.50 |
39.48 | 39.48 | 39.48 | 89 |
| 05 Jul 13 |
38.98000 -0.30 |
39.06 | 38.94 | 39.06 | 240 |
| 04 Jul 13 |
39.28000 +1.04 |
39.28 | 38.75 | 38.75 | 459 |
| 03 Jul 13 |
38.24000 -0.33 |
39.45 | 38.24 | 39.45 | 128 |
| 02 Jul 13 |
38.57000 +0.65 |
38.57 | 38.42 | 38.42 | 124 |
| 01 Jul 13 |
37.92000 +0.12 |
37.92 | 37.85 | 37.85 | 578 |
| 28 Jun 13 |
37.80000 -1.11 |
38.20 | 37.80 | 38.20 | 131 |
| 27 Jun 13 |
38.91000 +0.74 |
38.91 | 38.05 | 38.05 | 514 |
| 26 Jun 13 |
38.16500 +0.78 |
38.19 | 38.07 | 38.10 | 447 |
| 25 Jun 13 |
37.39000 -0.16 |
37.76 | 37.39 | 37.39 | 850 |
| 24 Jun 13 |
37.55000 -0.21 |
38.12 | 37.55 | 37.74 | 576 |
| 21 Jun 13 |
37.76000 -0.07 |
37.83 | 37.76 | 37.83 | 198 |
| 20 Jun 13 |
37.82500 -1.37 |
38.60 | 37.83 | 38.60 | 563 |
| 19 Jun 13 |
39.19600 +0.51 |
39.20 | 39.01 | 39.01 | 40 |
| 18 Jun 13 |
38.69000 -0.67 |
38.69 | 38.69 | 38.69 | 64 |
| 17 Jun 13 |
39.36000 +0.44 |
39.36 | 39.18 | 39.18 | 120 |
| 14 Jun 13 |
38.92000 +0.12 |
39.10 | 38.62 | 39.00 | 702 |
| 13 Jun 13 |
38.80000 -0.06 |
39.10 | 38.37 | 38.72 | 438 |
| 12 Jun 13 |
38.86300 -0.42 |
39.41 | 38.86 | 39.07 | 495 |
| 11 Jun 13 |
39.28000 -0.55 |
39.58 | 39.28 | 39.56 | 2,748 |
| 10 Jun 13 |
39.83000 -0.22 |
40.00 | 39.83 | 40.00 | 650 |
| 07 Jun 13 |
40.05000 +0.95 |
40.22 | 39.47 | 39.48 | 613 |
| 06 Jun 13 |
39.10000 -0.63 |
39.79 | 39.07 | 39.79 | 1,948 |
| 05 Jun 13 |
39.73200 -1.12 |
40.31 | 39.73 | 39.86 | 282 |
| 04 Jun 13 |
40.85000 +0.33 |
40.85 | 40.85 | 40.85 | 50 |
| 03 Jun 13 |
40.52000 -0.65 |
40.92 | 40.25 | 40.62 | 825 |
| 31 May 13 |
41.16500 -0.05 |
41.75 | 41.17 | 41.30 | 545 |
| 30 May 13 |
41.21500 -0.33 |
41.32 | 41.22 | 41.32 | 75 |
| 29 May 13 |
41.55000 -1.36 |
42.10 | 41.55 | 42.10 | 960 |
| 28 May 13 |
42.91000 +0.88 |
42.91 | 42.59 | 42.65 | 610 |
| 27 May 13 |
42.02500 +0.03 |
42.03 | 41.60 | 41.82 | 599 |
| 24 May 13 |
42.00000 -0.43 |
42.02 | 41.75 | 42.00 | 47,645 |
| 23 May 13 |
42.43000 -0.53 |
42.50 | 42.43 | 42.50 | 300 |
| 22 May 13 |
42.96000 +0.50 |
42.96 | 42.59 | 42.59 | 195 |
| 21 May 13 |
42.46000 -0.74 |
42.60 | 42.46 | 42.60 | 540 |
| 17 May 13 |
43.20000 -0.97 |
43.79 | 43.20 | 43.36 | 550 |
| 16 May 13 |
44.17500 +0.20 |
44.17 | 44.17 | 44.17 | 500 |
| 15 May 13 |
43.97200 +1.12 |
43.97 | 43.13 | 43.13 | 1,390 |
| 14 May 13 |
42.85000 +0.55 |
42.85 | 42.85 | 42.85 | 1,299 |
| 13 May 13 |
42.30000 +0.01 |
42.30 | 42.29 | 42.29 | 2,080 |
| 10 May 13 |
42.29500 +0.79 |
42.29 | 41.85 | 41.85 | 250 |
| 09 May 13 |
41.50000 +0.06 |
41.50 | 41.50 | 41.50 | 100 |
| 08 May 13 |
41.44500 +0.19 |
41.44 | 41.31 | 41.31 | 180 |
| 07 May 13 |
41.25000 -0.75 |
41.85 | 41.25 | 41.85 | 200 |
| 06 May 13 |
42.00000 +0.13 |
42.00 | 41.80 | 41.82 | 2,086 |
| 03 May 13 |
41.87200 +0.32 |
41.87 | 41.72 | 41.72 | 360 |
| 02 May 13 |
41.55000 -1.10 |
41.55 | 41.20 | 41.20 | 385 |
| 30 Apr 13 |
42.65000 -0.45 |
42.65 | 42.65 | 42.65 | 8 |
| 29 Apr 13 |
43.10000 -0.38 |
43.37 | 43.10 | 43.37 | 140 |
| 26 Apr 13 |
43.47500 +0.68 |
43.47 | 43.20 | 43.20 | 318 |
| 25 Apr 13 |
42.79500 -0.75 |
42.95 | 42.40 | 42.90 | 2,105 |
| 24 Apr 13 |
43.54500 -0.68 |
45.05 | 43.54 | 45.00 | 1,230 |
| 23 Apr 13 |
44.22500 +0.06 |
44.40 | 44.22 | 44.40 | 352 |
| 22 Apr 13 |
44.16000 +0.54 |
44.16 | 43.92 | 43.96 | 1,209 |
| 19 Apr 13 |
43.62200 +0.15 |
43.62 | 43.10 | 43.19 | 397 |
| 18 Apr 13 |
43.47000 -0.18 |
44.20 | 43.47 | 43.93 | 766 |
| 17 Apr 13 |
43.64900 +0.46 |
43.65 | 42.98 | 43.41 | 2,164 |
| 16 Apr 13 |
43.18500 -0.75 |
43.19 | 43.19 | 43.19 | 93 |
| 15 Apr 13 |
43.93500 -0.26 |
43.94 | 43.58 | 43.70 | 828 |
| 11 Apr 13 |
44.20000 +0.20 |
44.20 | 44.06 | 44.06 | 705 |
| 10 Apr 13 |
44.00000 +0.50 |
44.00 | 42.80 | 43.45 | 363 |
| 09 Apr 13 |
43.50000 +0.12 |
43.50 | 43.50 | 43.50 | 28 |
| 08 Apr 13 |
43.38000 -0.62 |
43.60 | 43.38 | 43.60 | 253 |
| 05 Apr 13 |
44.00000 -0.74 |
44.16 | 44.00 | 44.16 | 1,850 |
| 04 Apr 13 |
44.74500 +0.25 |
44.74 | 44.44 | 44.44 | 390 |
| 03 Apr 13 |
44.49900 -0.03 |
44.50 | 43.97 | 44.04 | 941 |
| 02 Apr 13 |
44.53300 +0.23 |
44.53 | 44.13 | 44.13 | 955 |
| 28 Mar 13 |
44.30000 +0.15 |
44.30 | 44.30 | 44.30 | 1,000 |
| 27 Mar 13 |
44.14500 +0.60 |
44.15 | 43.90 | 43.90 | 550 |
| 26 Mar 13 |
43.54000 +0.65 |
43.54 | 43.54 | 43.54 | 200 |
| 25 Mar 13 |
42.89500 +0.17 |
43.06 | 42.81 | 42.81 | 501 |
| 22 Mar 13 |
42.72500 -0.49 |
42.72 | 42.72 | 42.72 | 6 |
| 21 Mar 13 |
43.21000 +0.70 |
43.21 | 42.88 | 42.88 | 56 |
| 20 Mar 13 |
42.51000 +0.05 |
42.75 | 42.50 | 42.50 | 800 |
| 19 Mar 13 |
42.45900 +0.45 |
42.46 | 42.12 | 42.12 | 10,260 |
| 18 Mar 13 |
42.01000 -0.39 |
42.01 | 42.01 | 42.01 | 200 |
| 14 Mar 13 |
42.39800 -0.12 |
42.99 | 42.40 | 42.42 | 167 |
| 13 Mar 13 |
42.52000 +0.32 |
42.52 | 42.16 | 42.16 | 362 |
| 12 Mar 13 |
42.20000 -0.58 |
42.35 | 42.20 | 42.35 | 270 |
| 11 Mar 13 |
42.78500 +0.55 |
42.78 | 42.50 | 42.50 | 150 |
| 08 Mar 13 |
42.23500 +0.10 |
42.24 | 42.17 | 42.17 | 253 |
| 07 Mar 13 |
42.13500 -0.25 |
42.21 | 42.13 | 42.21 | 475 |
| 06 Mar 13 |
42.38000 -0.15 |
42.38 | 42.38 | 42.38 | 35 |
| 05 Mar 13 |
42.53100 +0.43 |
42.53 | 41.91 | 41.91 | 888 |
| 04 Mar 13 |
42.10200 +0.54 |
42.20 | 41.84 | 41.84 | 160 |
| 01 Mar 13 |
41.56000 -0.29 |
42.31 | 41.56 | 42.31 | 64 |
| 28 Feb 13 |
41.85000 +0.10 |
41.85 | 41.85 | 41.85 | 30 |
| 27 Feb 13 |
41.74900 +0.54 |
41.75 | 41.49 | 41.50 | 315 |
| 26 Feb 13 |
41.21000 +0.01 |
41.71 | 40.99 | 41.06 | 2,513 |
| 25 Feb 13 |
41.20000 -0.10 |
41.20 | 40.98 | 40.98 | 200 |
| 22 Feb 13 |
41.30000 +0.30 |
41.30 | 40.98 | 41.17 | 1,402 |
| 21 Feb 13 |
41.00000 +0.00 |
41.00 | 41.00 | 41.00 | 592 |
| 20 Feb 13 |
41.00000 +0.74 |
41.00 | 41.00 | 41.00 | 83 |
| 19 Feb 13 |
40.25500 -0.07 |
40.50 | 40.26 | 40.50 | 532 |
| 18 Feb 13 |
40.32500 +0.62 |
40.42 | 40.33 | 40.42 | 130 |
| 15 Feb 13 |
39.70500 -0.41 |
39.71 | 39.71 | 39.71 | 200 |
| 14 Feb 13 |
40.12000 +0.31 |
40.12 | 40.00 | 40.00 | 150 |
| 13 Feb 13 |
39.80500 -0.86 |
39.81 | 39.80 | 39.80 | 1,155 |
| 12 Feb 13 |
40.67000 +0.26 |
40.67 | 40.42 | 40.42 | 500 |
| 11 Feb 13 |
40.41000 -0.59 |
40.47 | 40.33 | 40.33 | 1,045 |
| 08 Feb 13 |
41.00000 +1.00 |
41.00 | 40.26 | 40.26 | 125 |
| 07 Feb 13 |
40.00000 +0.13 |
40.00 | 39.22 | 39.92 | 500 |
| 06 Feb 13 |
39.86500 +0.00 |
40.00 | 39.87 | 40.00 | 400 |
| 05 Feb 13 |
39.86800 +0.32 |
39.87 | 39.71 | 39.71 | 350 |
| 04 Feb 13 |
39.55000 -0.10 |
40.33 | 39.50 | 40.11 | 1,353 |
| 01 Feb 13 |
39.65000 -0.36 |
39.65 | 39.65 | 39.65 | 100 |
| 31 Jan 13 |
40.01000 +0.10 |
40.01 | 40.01 | 40.01 | 375 |
| 30 Jan 13 |
39.91000 -0.09 |
40.34 | 39.91 | 40.11 | 1,714 |
| 29 Jan 13 |
40.00000 +0.40 |
40.00 | 38.50 | 39.20 | 904 |
| 28 Jan 13 |
39.60000 +0.02 |
39.77 | 39.30 | 39.77 | 1,772 |
| 25 Jan 13 |
39.57600 +0.47 |
39.81 | 39.57 | 39.57 | 1,208 |
| 24 Jan 13 |
39.11000 -0.40 |
39.39 | 39.11 | 39.39 | 200 |
| 23 Jan 13 |
39.50900 -0.89 |
39.69 | 38.50 | 39.46 | 590 |
| 22 Jan 13 |
40.40000 -0.03 |
40.40 | 40.40 | 40.40 | 500 |
| 21 Jan 13 |
40.42900 +0.89 |
40.43 | 40.27 | 40.27 | 800 |
| 18 Jan 13 |
39.54000 -0.36 |
39.54 | 39.54 | 39.54 | 300 |
| 17 Jan 13 |
39.90000 -0.06 |
39.90 | 39.90 | 39.90 | 30 |
| 16 Jan 13 |
39.95700 +0.29 |
40.05 | 39.89 | 39.94 | 818 |
| 15 Jan 13 |
39.66500 -0.08 |
39.67 | 39.67 | 39.67 | 98 |
| 14 Jan 13 |
39.75000 -0.56 |
39.75 | 39.64 | 39.64 | 300 |
| 11 Jan 13 |
40.30500 +0.35 |
40.31 | 40.31 | 40.31 | 300 |
| 10 Jan 13 |
39.95000 -0.27 |
40.50 | 39.95 | 40.50 | 230 |
| 09 Jan 13 |
40.22500 +0.45 |
40.22 | 40.22 | 40.22 | 300 |
| 08 Jan 13 |
39.77000 +0.47 |
39.77 | 39.55 | 39.55 | 332 |
| 07 Jan 13 |
39.30000 +0.45 |
39.68 | 39.30 | 39.68 | 360 |
| 04 Jan 13 |
38.85000 +1.05 |
38.85 | 38.49 | 38.58 | 1,003 |
| 03 Jan 13 |
37.80000 -0.08 |
37.89 | 37.80 | 37.89 | 278 |
| 02 Jan 13 |
37.88500 +1.18 |
37.88 | 37.51 | 37.51 | 142 |
| 28 Dec 12 |
36.70000 -0.03 |
36.70 | 35.92 | 36.59 | 2,900 |
| 27 Dec 12 |
36.72700 -0.47 |
36.79 | 36.73 | 36.79 | 80 |
| 21 Dec 12 |
37.20000 +0.46 |
37.20 | 36.47 | 36.47 | 175 |
| 20 Dec 12 |
36.74500 -0.72 |
36.74 | 36.74 | 36.74 | 90 |
| 19 Dec 12 |
37.46500 +0.31 |
37.47 | 37.47 | 37.47 | 1 |
| 18 Dec 12 |
37.15000 +0.63 |
37.15 | 36.45 | 36.45 | 539 |
| 17 Dec 12 |
36.52500 -0.45 |
36.53 | 36.24 | 36.26 | 277 |
| 14 Dec 12 |
36.97500 -0.24 |
36.97 | 36.97 | 36.97 | 150 |
| 13 Dec 12 |
37.21500 -0.42 |
38.14 | 37.22 | 38.00 | 310 |
| 12 Dec 12 |
37.63100 -0.98 |
39.08 | 37.22 | 38.61 | 621 |
| 10 Dec 12 |
38.60900 +0.11 |
38.61 | 38.18 | 38.18 | 75 |
| 07 Dec 12 |
38.50000 +0.55 |
38.50 | 38.50 | 38.50 | 440 |
| 06 Dec 12 |
37.95000 +0.05 |
37.95 | 37.58 | 37.58 | 200 |
| 05 Dec 12 |
37.90000 +0.40 |
37.90 | 37.50 | 37.50 | 332 |
| 04 Dec 12 |
37.50000 -0.01 |
37.50 | 37.50 | 37.50 | 200 |
| 03 Dec 12 |
37.51000 +0.11 |
37.51 | 37.51 | 37.51 | 200 |
| 30 Nov 12 |
37.40000 -0.08 |
37.49 | 37.40 | 37.49 | 1,300 |
| 29 Nov 12 |
37.48000 +0.48 |
37.48 | 36.95 | 36.95 | 140 |
| 27 Nov 12 |
37.00000 +0.41 |
37.00 | 37.00 | 37.00 | 25 |
| 26 Nov 12 |
36.59000 -0.08 |
36.59 | 36.50 | 36.50 | 150 |
| 23 Nov 12 |
36.66500 -0.24 |
36.67 | 36.67 | 36.67 | 97 |
| 22 Nov 12 |
36.90100 +0.14 |
36.90 | 36.83 | 36.83 | 100 |
| 21 Nov 12 |
36.75700 +0.02 |
36.76 | 36.29 | 36.29 | 25 |
| 20 Nov 12 |
36.73500 +0.22 |
36.74 | 36.15 | 36.15 | 590 |
| 19 Nov 12 |
36.51300 +0.42 |
36.51 | 35.81 | 35.81 | 200 |
| 16 Nov 12 |
36.09000 -0.01 |
36.10 | 35.92 | 35.92 | 369 |
| 15 Nov 12 |
36.10000 -1.00 |
36.20 | 36.10 | 36.20 | 200 |
| 14 Nov 12 |
37.10000 -0.65 |
37.10 | 37.10 | 37.10 | 120 |
| 13 Nov 12 |
37.75000 +0.17 |
37.75 | 37.75 | 37.75 | 980 |
| 12 Nov 12 |
37.57500 +0.26 |
37.58 | 37.58 | 37.58 | 13 |
| 09 Nov 12 |
37.31400 -0.18 |
37.50 | 36.88 | 37.50 | 460 |
| 08 Nov 12 |
37.49200 -0.31 |
38.21 | 37.49 | 37.53 | 955 |
| 07 Nov 12 |
37.80000 -0.43 |
38.26 | 37.80 | 38.26 | 405 |
| 06 Nov 12 |
38.23000 +0.19 |
38.23 | 38.01 | 38.01 | 1,150 |
| 05 Nov 12 |
38.04000 -0.11 |
38.08 | 37.80 | 38.08 | 315 |
| 02 Nov 12 |
38.15000 +0.65 |
38.35 | 38.15 | 38.33 | 583 |
| 01 Nov 12 |
37.50000 +0.28 |
37.50 | 37.50 | 37.50 | 50 |
| 31 Oct 12 |
37.22500 -1.53 |
38.39 | 37.22 | 38.39 | 1,915 |
| 30 Oct 12 |
38.75600 +0.07 |
38.83 | 38.61 | 38.61 | 505 |
| 29 Oct 12 |
38.68500 -0.56 |
38.69 | 38.67 | 38.67 | 100 |
| 26 Oct 12 |
39.24500 +0.09 |
40.41 | 38.74 | 39.13 | 1,455 |
| 25 Oct 12 |
39.15400 +0.19 |
39.21 | 38.71 | 38.71 | 369 |
| 24 Oct 12 |
38.96500 -0.52 |
39.49 | 38.97 | 39.49 | 286 |
| 23 Oct 12 |
39.48600 -1.44 |
39.76 | 39.43 | 39.76 | 1,173 |
| 22 Oct 12 |
40.93000 -0.23 |
40.93 | 40.45 | 40.74 | 155 |
| 19 Oct 12 |
41.16000 +0.77 |
41.16 | 41.16 | 41.16 | 75 |
| 18 Oct 12 |
40.39000 -0.39 |
41.13 | 40.39 | 41.13 | 140 |
| 17 Oct 12 |
40.77800 -0.54 |
40.92 | 40.64 | 40.64 | 1,098 |
| 16 Oct 12 |
41.32000 +0.33 |
41.32 | 40.24 | 40.26 | 912 |
| 15 Oct 12 |
40.99100 +1.71 |
40.99 | 38.79 | 38.79 | 75 |
| 12 Oct 12 |
39.28500 +0.13 |
39.41 | 39.28 | 39.41 | 990 |
| 11 Oct 12 |
39.16000 -1.09 |
39.16 | 39.15 | 39.15 | 600 |
| 10 Oct 12 |
40.25000 +0.25 |
40.25 | 40.25 | 40.25 | 100 |
| 09 Oct 12 |
40.00000 +2.76 |
40.00 | 39.30 | 39.30 | 160 |
| 08 Oct 12 |
37.24000 -0.46 |
37.24 | 37.00 | 37.00 | 275 |
| 05 Oct 12 |
37.70000 +0.46 |
37.83 | 37.67 | 37.69 | 1,360 |
| 04 Oct 12 |
37.23900 +0.27 |
37.59 | 37.24 | 37.59 | 537 |
| 03 Oct 12 |
36.96500 -0.15 |
36.97 | 36.97 | 36.97 | 40 |
| 02 Oct 12 |
37.12000 +0.19 |
37.32 | 36.81 | 36.81 | 950 |
| 01 Oct 12 |
36.92800 +0.43 |
37.11 | 36.74 | 36.74 | 979 |
| 28 Sep 12 |
36.50000 -0.03 |
37.01 | 36.50 | 36.75 | 186 |
| 27 Sep 12 |
36.53500 -0.13 |
36.69 | 36.53 | 36.69 | 1,263 |
| 26 Sep 12 |
36.66500 -0.24 |
37.00 | 36.67 | 37.00 | 502 |
| 25 Sep 12 |
36.90000 -0.06 |
36.90 | 36.77 | 36.90 | 127 |
| 24 Sep 12 |
36.96000 +0.51 |
36.96 | 36.50 | 36.50 | 91 |
| 21 Sep 12 |
36.45000 +0.21 |
36.45 | 36.31 | 36.31 | 228 |
| 20 Sep 12 |
36.23700 +0.16 |
36.29 | 36.01 | 36.01 | 207 |
| 19 Sep 12 |
36.07500 +0.32 |
36.20 | 35.81 | 35.91 | 450 |
| 18 Sep 12 |
35.76000 +0.07 |
35.76 | 35.58 | 35.58 | 380 |
| 17 Sep 12 |
35.68900 -0.21 |
35.69 | 35.36 | 35.36 | 617 |
| 13 Sep 12 |
35.90000 -0.58 |
35.95 | 35.90 | 35.95 | 50 |
| 12 Sep 12 |
36.48500 +0.41 |
36.49 | 36.26 | 36.26 | 239 |
| 11 Sep 12 |
36.07500 -0.52 |
36.40 | 36.08 | 36.40 | 263 |
| 10 Sep 12 |
36.59500 -0.45 |
36.61 | 36.10 | 36.31 | 1,860 |
| 07 Sep 12 |
37.04500 +0.14 |
37.22 | 36.81 | 37.22 | 2,252 |
| 06 Sep 12 |
36.90000 +0.68 |
36.90 | 36.90 | 36.90 | 150 |
| 05 Sep 12 |
36.22000 +0.73 |
36.22 | 35.96 | 35.96 | 1,236 |
| 04 Sep 12 |
35.49500 -0.55 |
35.87 | 35.49 | 35.76 | 6,500 |
| 03 Sep 12 |
36.04000 +0.31 |
36.04 | 35.55 | 35.55 | 575 |
| 31 Aug 12 |
35.73000 +0.01 |
35.74 | 35.73 | 35.74 | 1,000 |
| 30 Aug 12 |
35.71600 +0.17 |
35.99 | 35.72 | 35.80 | 555 |
| 29 Aug 12 |
35.55000 -0.19 |
35.60 | 35.50 | 35.60 | 700 |
| 28 Aug 12 |
35.74000 +0.48 |
35.74 | 35.60 | 35.60 | 190 |
| 27 Aug 12 |
35.26000 +0.26 |
35.26 | 35.26 | 35.26 | 296 |
| 24 Aug 12 |
35.00000 +1.31 |
35.00 | 33.77 | 33.86 | 3,157 |
| 23 Aug 12 |
33.68800 -0.21 |
33.70 | 33.60 | 33.65 | 550 |
| 22 Aug 12 |
33.90000 -0.20 |
33.90 | 33.90 | 33.90 | 200 |
| 21 Aug 12 |
34.10000 -0.18 |
34.10 | 34.10 | 34.10 | 270 |
| 20 Aug 12 |
34.28100 -0.59 |
34.56 | 34.28 | 34.29 | 474 |
| 17 Aug 12 |
34.87000 +0.13 |
34.87 | 34.87 | 34.87 | 100 |
| 16 Aug 12 |
34.74500 +0.15 |
34.74 | 34.74 | 34.74 | 200 |
| 15 Aug 12 |
34.60000 -0.20 |
34.60 | 34.60 | 34.60 | 210 |
| 14 Aug 12 |
34.80000 -0.37 |
34.86 | 34.65 | 34.86 | 1,440 |
| 13 Aug 12 |
35.17000 +0.57 |
35.28 | 35.17 | 35.28 | 900 |
| 10 Aug 12 |
34.60000 +0.15 |
34.60 | 34.60 | 34.60 | 120 |
| 09 Aug 12 |
34.45000 +0.03 |
34.45 | 34.45 | 34.45 | 100 |
| 08 Aug 12 |
34.41600 -0.13 |
34.62 | 34.36 | 34.36 | 320 |
| 07 Aug 12 |
34.55000 -0.73 |
34.92 | 34.55 | 34.92 | 270 |
| 06 Aug 12 |
35.27600 -0.34 |
35.88 | 35.28 | 35.77 | 783 |
| 03 Aug 12 |
35.62000 -0.61 |
35.76 | 35.57 | 35.76 | 2,400 |
| 02 Aug 12 |
36.23000 +0.33 |
36.23 | 35.99 | 35.99 | 260 |
| 01 Aug 12 |
35.90000 -0.13 |
35.99 | 35.90 | 35.99 | 240 |
| 31 Jul 12 |
36.03500 +0.17 |
36.03 | 36.03 | 36.03 | 10 |
| 30 Jul 12 |
35.86200 +0.14 |
35.98 | 35.86 | 35.98 | 280 |
| 27 Jul 12 |
35.72000 +0.28 |
35.72 | 35.72 | 35.72 | 200 |
| 26 Jul 12 |
35.44000 +0.44 |
35.72 | 35.44 | 35.72 | 71 |
| 25 Jul 12 |
35.00000 +0.31 |
35.00 | 34.44 | 34.44 | 592 |
| 24 Jul 12 |
34.69500 -1.31 |
35.97 | 34.69 | 35.97 | 6,378 |
| 23 Jul 12 |
36.00000 -0.11 |
36.10 | 36.00 | 36.10 | 119 |
| 20 Jul 12 |
36.11000 -0.39 |
36.12 | 36.11 | 36.12 | 470 |
| 19 Jul 12 |
36.50000 +0.88 |
36.50 | 36.50 | 36.50 | 170 |
| 18 Jul 12 |
35.62500 -0.38 |
35.63 | 35.63 | 35.63 | 280 |
| 17 Jul 12 |
36.00000 +0.30 |
36.00 | 35.72 | 35.91 | 793 |
| 16 Jul 12 |
35.70000 +0.40 |
35.70 | 35.22 | 35.46 | 580 |
| 13 Jul 12 |
35.30000 +0.31 |
35.30 | 35.30 | 35.30 | 300 |
| 12 Jul 12 |
34.98600 -0.08 |
35.15 | 34.75 | 34.75 | 1,200 |
| 11 Jul 12 |
35.07000 -0.04 |
35.07 | 35.07 | 35.07 | 150 |
| 10 Jul 12 |
35.11200 +0.41 |
35.11 | 34.73 | 34.73 | 1,260 |
| 09 Jul 12 |
34.70000 -0.01 |
34.85 | 34.70 | 34.85 | 450 |
| 06 Jul 12 |
34.71000 +0.09 |
34.71 | 34.71 | 34.71 | 640 |
| 05 Jul 12 |
34.61500 +0.10 |
34.77 | 34.19 | 34.19 | 375 |
| 04 Jul 12 |
34.52000 +0.19 |
34.52 | 34.52 | 34.52 | 15 |
| 03 Jul 12 |
34.32600 +0.19 |
34.33 | 34.03 | 34.03 | 719 |
| 02 Jul 12 |
34.13500 +0.58 |
34.24 | 33.86 | 34.00 | 290 |
| 29 Jun 12 |
33.55900 +0.16 |
34.02 | 33.56 | 33.77 | 390 |
| 28 Jun 12 |
33.39600 -0.28 |
33.50 | 33.40 | 33.50 | 550 |
| 27 Jun 12 |
33.67400 +0.28 |
33.71 | 33.20 | 33.20 | 432 |
| 26 Jun 12 |
33.39100 +0.07 |
33.39 | 33.14 | 33.14 | 695 |
| 25 Jun 12 |
33.32000 +0.02 |
33.55 | 33.32 | 33.55 | 533 |
| 21 Jun 12 |
33.30000 -0.15 |
33.30 | 33.30 | 33.30 | 150 |
| 20 Jun 12 |
33.44500 -0.04 |
33.44 | 33.44 | 33.44 | 200 |
| 19 Jun 12 |
33.48800 +0.13 |
33.49 | 33.20 | 33.20 | 120 |
| 18 Jun 12 |
33.35300 +0.51 |
33.35 | 33.15 | 33.33 | 780 |
| 15 Jun 12 |
32.84000 -0.24 |
32.84 | 32.84 | 32.84 | 44 |
| 14 Jun 12 |
33.08300 -0.08 |
33.09 | 32.97 | 33.09 | 298 |
| 13 Jun 12 |
33.16000 -0.06 |
33.16 | 33.16 | 33.16 | 140 |
| 12 Jun 12 |
33.22200 -0.23 |
33.27 | 33.20 | 33.25 | 547 |
| 11 Jun 12 |
33.45000 +0.11 |
33.45 | 33.15 | 33.15 | 549 |
| 08 Jun 12 |
33.34200 +0.64 |
33.34 | 32.69 | 32.69 | 280 |
| 06 Jun 12 |
32.70000 +0.39 |
32.70 | 32.70 | 32.70 | 15 |
| 04 Jun 12 |
32.31500 -0.92 |
32.31 | 32.31 | 32.31 | 150 |
| 31 May 12 |
33.23500 -0.08 |
33.24 | 33.24 | 33.24 | 14 |
| 30 May 12 |
33.31300 +0.11 |
33.31 | 32.87 | 32.87 | 200 |
| 29 May 12 |
33.20000 +0.20 |
33.20 | 33.20 | 33.20 | 62 |
| 28 May 12 |
33.00000 +0.00 |
33.00 | 32.86 | 32.86 | 200 |
| 25 May 12 |
33.00000 +0.45 |
33.00 | 33.00 | 33.00 | 120 |
| 24 May 12 |
32.55000 +0.42 |
32.58 | 32.55 | 32.58 | 400 |
| 23 May 12 |
32.12500 +0.30 |
32.13 | 32.13 | 32.13 | 100 |
| 22 May 12 |
31.82400 +0.27 |
31.82 | 31.69 | 31.69 | 50 |
| 21 May 12 |
31.55700 -0.57 |
31.76 | 31.56 | 31.69 | 1,000 |
| 18 May 12 |
32.13000 +0.41 |
32.13 | 32.13 | 32.13 | 600 |
| 16 May 12 |
31.72000 -0.19 |
31.72 | 31.72 | 31.72 | 200 |
| 15 May 12 |
31.91000 -0.07 |
32.00 | 31.91 | 31.91 | 355 |
| 14 May 12 |
31.97600 -0.14 |
31.98 | 31.85 | 31.85 | 313 |
| 11 May 12 |
32.12000 -0.07 |
32.12 | 32.12 | 32.12 | 100 |
| 10 May 12 |
32.18500 +0.10 |
32.19 | 32.15 | 32.15 | 162 |
| 09 May 12 |
32.08000 +0.08 |
32.08 | 32.08 | 32.08 | 120 |
| 08 May 12 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 64 |
| 07 May 12 |
31.99500 +0.85 |
32.00 | 31.65 | 31.65 | 423 |
| 04 May 12 |
31.14500 -0.33 |
31.40 | 31.15 | 31.40 | 200 |
| 03 May 12 |
31.47500 +0.32 |
31.75 | 31.48 | 31.75 | 217 |
| 02 May 12 |
31.15500 -0.04 |
31.16 | 31.16 | 31.16 | 435 |
| 30 Apr 12 |
31.19800 +0.44 |
31.30 | 31.10 | 31.10 | 525 |
| 26 Apr 12 |
30.75500 +0.03 |
30.80 | 30.75 | 30.80 | 322 |
| 25 Apr 12 |
30.72500 +0.53 |
31.00 | 30.44 | 30.44 | 3,300 |
| 24 Apr 12 |
30.19000 +0.03 |
30.25 | 30.17 | 30.25 | 1,780 |
| 23 Apr 12 |
30.16000 -0.02 |
30.16 | 30.15 | 30.15 | 150 |
| 20 Apr 12 |
30.17600 -0.34 |
30.35 | 30.18 | 30.35 | 397 |
| 19 Apr 12 |
30.51500 +0.41 |
30.51 | 30.51 | 30.51 | 100 |
| 17 Apr 12 |
30.10500 -0.10 |
30.10 | 30.10 | 30.10 | 30 |
| 16 Apr 12 |
30.20000 +0.08 |
30.20 | 30.20 | 30.20 | 20 |
| 13 Apr 12 |
30.11900 -0.31 |
30.20 | 29.88 | 29.88 | 496 |
| 12 Apr 12 |
30.42500 +0.33 |
30.42 | 30.42 | 30.42 | 35 |
| 11 Apr 12 |
30.09500 -0.19 |
30.11 | 30.09 | 30.11 | 232 |
| 10 Apr 12 |
30.28000 -0.45 |
30.42 | 30.28 | 30.42 | 1,342 |
| 05 Apr 12 |
30.73500 +0.48 |
31.00 | 30.74 | 31.00 | 216 |
| 04 Apr 12 |
30.26000 -0.10 |
30.26 | 30.26 | 30.26 | 1,200 |
| 03 Apr 12 |
30.36000 +0.08 |
30.36 | 30.36 | 30.36 | 136 |
| 02 Apr 12 |
30.28000 +0.23 |
30.31 | 30.20 | 30.30 | 1,919 |
| 30 Mar 12 |
30.05000 -0.06 |
30.05 | 30.05 | 30.05 | 1,275 |
| 29 Mar 12 |
30.11000 -0.05 |
30.11 | 30.11 | 30.11 | 270 |
| 28 Mar 12 |
30.15500 -0.11 |
30.16 | 30.00 | 30.11 | 220 |
| 27 Mar 12 |
30.26700 +0.10 |
30.27 | 30.08 | 30.08 | 150 |
| 26 Mar 12 |
30.17000 +0.07 |
30.42 | 30.17 | 30.42 | 940 |
| 22 Mar 12 |
30.10300 -0.05 |
30.27 | 30.04 | 30.04 | 640 |
| 21 Mar 12 |
30.15000 -0.36 |
30.15 | 30.15 | 30.15 | 200 |
| 20 Mar 12 |
30.51200 +0.00 |
30.51 | 30.31 | 30.34 | 396 |
| 19 Mar 12 |
30.50700 -0.19 |
30.51 | 30.48 | 30.48 | 50 |
| 16 Mar 12 |
30.70000 -0.15 |
30.70 | 30.70 | 30.70 | 100 |
| 15 Mar 12 |
30.84800 -0.25 |
30.85 | 30.81 | 30.81 | 25 |
| 14 Mar 12 |
31.09500 +0.61 |
31.09 | 30.60 | 30.70 | 491 |
| 13 Mar 12 |
30.48400 +0.12 |
30.50 | 30.48 | 30.50 | 1,063 |
| 12 Mar 12 |
30.36500 +0.25 |
30.36 | 30.10 | 30.10 | 224 |
| 09 Mar 12 |
30.11400 +0.65 |
30.11 | 29.49 | 29.49 | 530 |
| 08 Mar 12 |
29.46500 +0.05 |
29.47 | 29.47 | 29.47 | 500 |
| 06 Mar 12 |
29.41600 -0.19 |
29.61 | 29.42 | 29.50 | 350 |
| 05 Mar 12 |
29.60200 +0.00 |
29.89 | 29.60 | 29.72 | 545 |
| 02 Mar 12 |
29.60600 +0.18 |
29.75 | 29.47 | 29.47 | 161 |
| 29 Feb 12 |
29.42400 +0.28 |
29.42 | 29.16 | 29.16 | 254 |
| 28 Feb 12 |
29.14600 +0.06 |
29.15 | 29.14 | 29.14 | 150 |
| 24 Feb 12 |
29.08500 -0.22 |
29.08 | 29.00 | 29.00 | 570 |
| 23 Feb 12 |
29.30000 -0.01 |
29.39 | 29.08 | 29.20 | 2,460 |
| 22 Feb 12 |
29.31200 -0.49 |
29.33 | 29.31 | 29.33 | 1,000 |
| 21 Feb 12 |
29.80000 +0.00 |
29.80 | 29.80 | 29.80 | 300 |
| 20 Feb 12 |
29.80100 +0.25 |
29.91 | 29.78 | 29.78 | 360 |
| 17 Feb 12 |
29.54700 -0.10 |
29.55 | 29.40 | 29.40 | 158 |
| 16 Feb 12 |
29.65000 +0.18 |
29.91 | 29.65 | 29.91 | 386 |
| 15 Feb 12 |
29.47000 +0.21 |
29.51 | 29.32 | 29.51 | 1,312 |
| 14 Feb 12 |
29.25600 -0.07 |
29.41 | 29.26 | 29.41 | 859 |
| 13 Feb 12 |
29.33000 -0.27 |
29.43 | 29.33 | 29.40 | 4,353 |
| 10 Feb 12 |
29.60000 +0.01 |
29.78 | 29.60 | 29.78 | 508 |
| 09 Feb 12 |
29.59500 -0.11 |
30.18 | 29.59 | 30.18 | 600 |
| 08 Feb 12 |
29.70000 -0.60 |
29.97 | 29.70 | 29.97 | 1,105 |
| 07 Feb 12 |
30.30500 +0.10 |
30.31 | 30.31 | 30.31 | 330 |
| 06 Feb 12 |
30.20000 +0.06 |
30.20 | 30.20 | 30.20 | 67 |
| 03 Feb 12 |
30.14300 -0.06 |
30.34 | 30.00 | 30.01 | 633 |
| 02 Feb 12 |
30.20000 -0.30 |
30.20 | 30.18 | 30.20 | 383 |
| 01 Feb 12 |
30.50000 -0.04 |
30.50 | 30.31 | 30.40 | 650 |
| 31 Jan 12 |
30.54100 +0.64 |
30.54 | 29.99 | 29.99 | 629 |
| 30 Jan 12 |
29.90500 -0.20 |
30.03 | 29.40 | 29.83 | 1,681 |
| 27 Jan 12 |
30.11000 -0.19 |
30.22 | 30.11 | 30.11 | 495 |
| 26 Jan 12 |
30.30500 -0.13 |
30.33 | 30.31 | 30.32 | 650 |
| 25 Jan 12 |
30.43600 +0.13 |
30.46 | 30.40 | 30.46 | 1,010 |
| 24 Jan 12 |
30.31100 -0.23 |
30.31 | 30.17 | 30.17 | 980 |
| 23 Jan 12 |
30.54000 -0.46 |
30.90 | 30.41 | 30.90 | 1,350 |
| 20 Jan 12 |
31.00500 -0.20 |
31.08 | 30.92 | 30.92 | 375 |
| 19 Jan 12 |
31.20100 +0.00 |
31.22 | 30.98 | 31.22 | 2,160 |
| 18 Jan 12 |
31.20300 -0.40 |
31.33 | 31.20 | 31.33 | 25 |
| 17 Jan 12 |
31.60000 +0.16 |
31.75 | 31.60 | 31.75 | 150 |
| 16 Jan 12 |
31.44500 +0.01 |
31.52 | 31.42 | 31.42 | 210 |
| 13 Jan 12 |
31.43200 +0.14 |
31.43 | 31.22 | 31.22 | 95 |
| 12 Jan 12 |
31.29300 -0.12 |
31.46 | 31.19 | 31.39 | 2,140 |
| 11 Jan 12 |
31.41500 -0.22 |
31.42 | 31.42 | 31.42 | 75 |
| 10 Jan 12 |
31.63900 +0.77 |
31.64 | 31.21 | 31.21 | 600 |
| 09 Jan 12 |
30.87000 -0.74 |
31.39 | 30.87 | 31.17 | 498 |
| 06 Jan 12 |
31.61000 +0.25 |
31.61 | 31.27 | 31.30 | 550 |
| 05 Jan 12 |
31.36500 -0.39 |
31.36 | 31.36 | 31.36 | 392 |
| 04 Jan 12 |
31.75000 -0.47 |
32.40 | 31.75 | 32.26 | 2,170 |
| 03 Jan 12 |
32.22000 -0.24 |
32.26 | 32.10 | 32.23 | 1,302 |
| 02 Jan 12 |
32.46500 +0.40 |
32.47 | 32.34 | 32.34 | 400 |
| 30 Dec 11 |
32.06500 +0.06 |
32.14 | 32.05 | 32.05 | 1,036 |
| 29 Dec 11 |
32.01000 +0.31 |
32.16 | 31.79 | 31.98 | 2,861 |
| 28 Dec 11 |
31.69500 -0.49 |
31.69 | 31.69 | 31.69 | 75 |
| 27 Dec 11 |
32.19000 +0.39 |
32.19 | 31.63 | 31.85 | 300 |
| 23 Dec 11 |
31.80000 +0.15 |
31.80 | 31.80 | 31.80 | 100 |
| 22 Dec 11 |
31.65000 +0.09 |
31.65 | 31.65 | 31.65 | 300 |
| 21 Dec 11 |
31.56000 +0.27 |
31.56 | 31.35 | 31.35 | 416 |
| 20 Dec 11 |
31.29000 -0.07 |
31.29 | 31.29 | 31.29 | 100 |
| 19 Dec 11 |
31.35700 +0.39 |
31.50 | 30.91 | 30.91 | 1,208 |
| 16 Dec 11 |
30.96500 -0.03 |
31.80 | 30.97 | 31.74 | 810 |
| 15 Dec 11 |
31.00000 +0.64 |
31.01 | 31.00 | 31.01 | 400 |
| 14 Dec 11 |
30.36000 +0.06 |
30.36 | 30.36 | 30.36 | 65 |
| 13 Dec 11 |
30.30000 +1.03 |
30.30 | 29.50 | 29.50 | 870 |
| 12 Dec 11 |
29.27000 -0.23 |
29.27 | 29.27 | 29.27 | 400 |
| 09 Dec 11 |
29.50000 +0.20 |
29.50 | 29.50 | 29.50 | 200 |
| 08 Dec 11 |
29.30000 -0.04 |
29.30 | 29.30 | 29.30 | 500 |
| 07 Dec 11 |
29.33800 +1.49 |
29.34 | 29.06 | 29.10 | 667 |
| 06 Dec 11 |
27.85000 -0.01 |
27.96 | 27.85 | 27.96 | 708 |
| 05 Dec 11 |
27.86200 -0.11 |
27.99 | 27.86 | 27.99 | 182 |
| 02 Dec 11 |
27.97000 -0.13 |
28.08 | 27.97 | 27.98 | 875 |
| 01 Dec 11 |
28.10000 +0.60 |
28.10 | 27.91 | 28.08 | 650 |
| 30 Nov 11 |
27.50000 +0.14 |
27.50 | 27.50 | 27.50 | 200 |
| 29 Nov 11 |
27.36500 +0.05 |
27.36 | 27.28 | 27.28 | 553 |
| 28 Nov 11 |
27.32000 +0.55 |
27.32 | 27.32 | 27.32 | 200 |
| 25 Nov 11 |
26.77000 -0.13 |
26.83 | 26.66 | 26.66 | 1,324 |
| 22 Nov 11 |
26.90000 -0.36 |
26.90 | 26.90 | 26.90 | 1,000 |
| 21 Nov 11 |
27.26000 +0.08 |
27.26 | 26.95 | 27.10 | 2,841 |
| 18 Nov 11 |
27.18500 -0.77 |
27.18 | 27.18 | 27.18 | 1,800 |
| 17 Nov 11 |
27.95000 +0.33 |
27.95 | 27.95 | 27.95 | 90 |
| 16 Nov 11 |
27.62000 -0.08 |
27.95 | 27.62 | 27.75 | 791 |
| 15 Nov 11 |
27.70000 -0.03 |
27.82 | 27.51 | 27.61 | 700 |
| 14 Nov 11 |
27.73500 +0.36 |
27.74 | 27.74 | 27.74 | 1,000 |
| 10 Nov 11 |
27.38000 -0.80 |
27.87 | 27.38 | 27.87 | 1,116 |
| 09 Nov 11 |
28.18000 +0.62 |
28.18 | 28.18 | 28.18 | 2 |
| 08 Nov 11 |
27.56000 +0.01 |
27.56 | 27.56 | 27.56 | 300 |
| 07 Nov 11 |
27.55000 +0.09 |
27.55 | 27.55 | 27.55 | 725 |
| 04 Nov 11 |
27.45500 -0.01 |
27.50 | 27.45 | 27.50 | 640 |
| 03 Nov 11 |
27.47000 +0.17 |
27.47 | 26.98 | 26.98 | 200 |
| 02 Nov 11 |
27.30000 +0.57 |
27.30 | 27.30 | 27.30 | 44 |
| 01 Nov 11 |
26.72500 -0.27 |
26.73 | 26.73 | 26.73 | 250 |
| 31 Oct 11 |
27.00000 +0.28 |
27.00 | 27.00 | 27.00 | 300 |
| 28 Oct 11 |
26.71500 +0.09 |
26.72 | 26.72 | 26.72 | 145 |
| 27 Oct 11 |
26.62500 -0.43 |
27.03 | 26.63 | 27.03 | 145 |
| 26 Oct 11 |
27.05500 +0.21 |
27.06 | 26.95 | 26.95 | 100 |
| 25 Oct 11 |
26.84500 -0.50 |
26.84 | 26.84 | 26.84 | 222 |
| 24 Oct 11 |
27.34500 -0.66 |
27.34 | 27.34 | 27.34 | 18 |
| 20 Oct 11 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 487 |
| 19 Oct 11 |
28.00000 +0.75 |
28.00 | 28.00 | 28.00 | 100 |
| 18 Oct 11 |
27.25500 -0.47 |
27.25 | 27.25 | 27.25 | 400 |
| 17 Oct 11 |
27.72000 +0.14 |
27.72 | 27.69 | 27.69 | 200 |
| 14 Oct 11 |
27.58000 +0.08 |
27.58 | 27.56 | 27.56 | 137 |
| 13 Oct 11 |
27.49500 +0.05 |
27.51 | 27.19 | 27.19 | 700 |
| 12 Oct 11 |
27.44500 -0.76 |
27.65 | 27.19 | 27.52 | 4,180 |
| 11 Oct 11 |
28.21000 +0.02 |
28.21 | 28.21 | 28.21 | 10 |
| 10 Oct 11 |
28.19000 +0.19 |
28.71 | 28.16 | 28.71 | 3,200 |
| 07 Oct 11 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 800 |
| 06 Oct 11 |
28.00000 +0.38 |
28.00 | 28.00 | 28.00 | 170 |
| 05 Oct 11 |
27.62500 +0.39 |
27.63 | 27.47 | 27.47 | 307 |
| 04 Oct 11 |
27.24000 -0.76 |
27.63 | 27.03 | 27.63 | 840 |
| 03 Oct 11 |
28.00000 +0.50 |
28.00 | 28.00 | 28.00 | 269 |
| 30 Sep 11 |
27.50000 +0.01 |
27.50 | 27.50 | 27.50 | 750 |
| 29 Sep 11 |
27.48500 +0.31 |
27.49 | 27.47 | 27.47 | 35 |
| 28 Sep 11 |
27.17500 -0.43 |
27.17 | 27.17 | 27.17 | 61 |
| 27 Sep 11 |
27.60500 +0.92 |
27.60 | 27.50 | 27.50 | 118 |
| 23 Sep 11 |
26.68000 -0.34 |
27.20 | 26.68 | 27.20 | 680 |
| 22 Sep 11 |
27.02500 -0.55 |
27.02 | 27.02 | 27.02 | 160 |
| 21 Sep 11 |
27.57000 +0.19 |
27.74 | 27.57 | 27.63 | 1,020 |
| 20 Sep 11 |
27.38000 -0.12 |
27.41 | 27.31 | 27.31 | 2,100 |
| 19 Sep 11 |
27.50000 +0.20 |
27.50 | 27.18 | 27.50 | 900 |
| 16 Sep 11 |
27.30000 +0.50 |
27.30 | 27.15 | 27.18 | 380 |
| 15 Sep 11 |
26.80000 -0.23 |
27.17 | 26.80 | 27.16 | 570 |
| 14 Sep 11 |
27.03000 +0.56 |
27.03 | 26.80 | 26.80 | 350 |
| 13 Sep 11 |
26.47000 +0.20 |
26.50 | 26.26 | 26.50 | 2,435 |
| 12 Sep 11 |
26.26500 -0.40 |
26.65 | 26.17 | 26.65 | 1,475 |
| 09 Sep 11 |
26.66000 +0.26 |
27.00 | 26.58 | 26.70 | 1,262 |
| 08 Sep 11 |
26.39500 +0.32 |
26.40 | 26.14 | 26.14 | 1,050 |
| 07 Sep 11 |
26.08000 +0.48 |
26.10 | 26.08 | 26.10 | 650 |
| 06 Sep 11 |
25.60000 +0.43 |
25.60 | 25.60 | 25.60 | 600 |
| 05 Sep 11 |
25.16500 -0.48 |
25.51 | 25.17 | 25.51 | 100 |
| 02 Sep 11 |
25.64500 -0.65 |
25.98 | 25.63 | 25.89 | 2,185 |
| 01 Sep 11 |
26.29000 +0.32 |
26.29 | 26.29 | 26.29 | 88 |
| 31 Aug 11 |
25.97000 +0.28 |
25.97 | 25.97 | 25.97 | 258 |
| 30 Aug 11 |
25.69000 +0.79 |
25.69 | 25.38 | 25.38 | 216 |
| 29 Aug 11 |
24.90000 +0.10 |
24.90 | 24.79 | 24.79 | 84 |
| 26 Aug 11 |
24.80000 -0.20 |
24.80 | 24.80 | 24.80 | 62 |
| 25 Aug 11 |
25.00000 +0.14 |
25.00 | 25.00 | 25.00 | 30 |
| 24 Aug 11 |
24.86500 +0.16 |
24.86 | 24.86 | 24.86 | 50 |
| 23 Aug 11 |
24.71000 +0.03 |
24.80 | 24.71 | 24.80 | 80 |
| 22 Aug 11 |
24.68000 +0.37 |
24.68 | 24.68 | 24.68 | 540 |
| 19 Aug 11 |
24.31000 -0.15 |
24.31 | 24.15 | 24.15 | 645 |
| 18 Aug 11 |
24.45500 -0.24 |
24.57 | 24.38 | 24.57 | 223 |
| 17 Aug 11 |
24.69500 -0.11 |
24.76 | 24.69 | 24.73 | 459 |
| 16 Aug 11 |
24.80500 +0.23 |
24.81 | 24.59 | 24.65 | 363 |
| 15 Aug 11 |
24.57500 -0.22 |
24.75 | 24.49 | 24.75 | 2,625 |
| 11 Aug 11 |
24.80000 +0.30 |
24.80 | 24.80 | 24.80 | 102 |
| 10 Aug 11 |
24.50000 +0.01 |
25.03 | 24.47 | 24.74 | 1,029 |
| 09 Aug 11 |
24.48500 -0.42 |
25.08 | 24.38 | 24.49 | 2,840 |
| 08 Aug 11 |
24.91000 -0.33 |
25.27 | 24.65 | 24.65 | 3,708 |
| 05 Aug 11 |
25.24000 -0.58 |
25.24 | 24.93 | 25.13 | 3,050 |
| 04 Aug 11 |
25.82000 +0.15 |
25.85 | 25.82 | 25.85 | 2,200 |
| 03 Aug 11 |
25.67500 -0.68 |
26.15 | 25.65 | 26.14 | 4,929 |
| 02 Aug 11 |
26.35000 -0.33 |
26.60 | 26.35 | 26.50 | 350 |
| 01 Aug 11 |
26.68000 +0.54 |
27.15 | 26.68 | 27.15 | 190 |
| 29 Jul 11 |
26.14000 -0.24 |
26.68 | 26.14 | 26.68 | 220 |
| 28 Jul 11 |
26.37500 -0.17 |
26.38 | 26.38 | 26.38 | 300 |
| 27 Jul 11 |
26.55000 +0.18 |
26.62 | 26.45 | 26.45 | 2,467 |
| 26 Jul 11 |
26.36500 -0.38 |
26.36 | 26.36 | 26.36 | 425 |
| 25 Jul 11 |
26.74500 -0.40 |
26.75 | 26.48 | 26.48 | 52 |
| 22 Jul 11 |
27.15000 +0.39 |
27.15 | 27.15 | 27.15 | 400 |
| 21 Jul 11 |
26.76000 -0.07 |
26.76 | 26.76 | 26.76 | 222 |
| 20 Jul 11 |
26.83500 -0.08 |
27.05 | 26.83 | 27.05 | 1,262 |
| 19 Jul 11 |
26.91500 -0.14 |
27.03 | 26.92 | 27.03 | 100 |
| 18 Jul 11 |
27.05500 -0.15 |
27.06 | 27.06 | 27.06 | 2 |
| 15 Jul 11 |
27.20000 +0.58 |
27.20 | 27.20 | 27.20 | 400 |
| 14 Jul 11 |
26.62000 -0.18 |
26.62 | 26.52 | 26.52 | 435 |
| 13 Jul 11 |
26.80500 +0.36 |
26.81 | 26.75 | 26.80 | 590 |
| 12 Jul 11 |
26.44500 +0.15 |
26.44 | 26.44 | 26.44 | 11 |
| 11 Jul 11 |
26.30000 +0.00 |
26.30 | 26.30 | 26.30 | 200 |
| 08 Jul 11 |
26.30000 -0.03 |
26.32 | 26.30 | 26.32 | 349 |
| 07 Jul 11 |
26.33000 +0.15 |
26.55 | 26.33 | 26.55 | 300 |
| 06 Jul 11 |
26.18500 +0.18 |
26.30 | 26.06 | 26.06 | 2,235 |
| 05 Jul 11 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 100 |
| 04 Jul 11 |
25.99500 +0.18 |
26.00 | 26.00 | 26.00 | 75 |
| 01 Jul 11 |
25.81500 -0.14 |
25.97 | 25.78 | 25.78 | 349 |
| 30 Jun 11 |
25.95000 -0.05 |
25.95 | 25.95 | 25.95 | 84 |
| 29 Jun 11 |
26.00000 +0.15 |
26.01 | 25.89 | 25.89 | 727 |
| 28 Jun 11 |
25.85000 -0.06 |
25.85 | 25.85 | 25.85 | 400 |
| 27 Jun 11 |
25.91000 -0.07 |
26.06 | 25.66 | 26.06 | 486 |
| 24 Jun 11 |
25.97500 -0.30 |
26.05 | 25.98 | 26.05 | 1,425 |
| 23 Jun 11 |
26.27000 -0.03 |
26.27 | 26.24 | 26.24 | 40 |
| 22 Jun 11 |
26.30000 -0.01 |
26.30 | 26.30 | 26.30 | 212 |
| 21 Jun 11 |
26.31000 +0.24 |
26.41 | 26.08 | 26.08 | 1,184 |
| 20 Jun 11 |
26.07000 -0.23 |
26.17 | 25.99 | 26.14 | 553 |
| 17 Jun 11 |
26.30000 -0.15 |
26.30 | 26.30 | 26.30 | 625 |
| 16 Jun 11 |
26.45000 +0.07 |
26.45 | 26.45 | 26.45 | 382 |
| 15 Jun 11 |
26.38000 -0.03 |
26.38 | 25.92 | 25.92 | 298 |
| 14 Jun 11 |
26.40500 +0.43 |
26.41 | 26.30 | 26.30 | 146 |
| 13 Jun 11 |
25.98000 +0.00 |
25.98 | 25.98 | 25.98 | 50 |
| 10 Jun 11 |
25.98000 -0.04 |
25.98 | 25.98 | 25.98 | 190 |
| 09 Jun 11 |
26.02000 +0.58 |
26.04 | 25.50 | 25.50 | 151 |
| 08 Jun 11 |
25.44500 -0.13 |
25.44 | 25.30 | 25.33 | 734 |
| 07 Jun 11 |
25.57500 +0.19 |
25.58 | 25.40 | 25.53 | 1,095 |
| 06 Jun 11 |
25.39000 +0.22 |
25.39 | 25.39 | 25.39 | 35 |
| 03 Jun 11 |
25.16500 -0.77 |
25.90 | 25.17 | 25.90 | 2,229 |
| 02 Jun 11 |
25.94000 -0.55 |
26.39 | 25.94 | 26.33 | 1,751 |
| 01 Jun 11 |
26.49000 -0.09 |
26.49 | 26.49 | 26.49 | 450 |
| 31 May 11 |
26.58500 +0.16 |
26.58 | 26.42 | 26.42 | 86 |
| 30 May 11 |
26.42000 -0.13 |
26.90 | 26.38 | 26.90 | 698 |
| 27 May 11 |
26.55000 -0.49 |
26.74 | 26.43 | 26.59 | 950 |
| 26 May 11 |
27.03500 -0.22 |
27.20 | 26.75 | 27.07 | 4,588 |
| 25 May 11 |
27.25500 -0.15 |
27.25 | 27.25 | 27.25 | 680 |
| 24 May 11 |
27.40000 +0.11 |
27.40 | 27.22 | 27.32 | 2,650 |
| 23 May 11 |
27.28500 +0.06 |
27.28 | 27.00 | 27.17 | 300 |
| 20 May 11 |
27.23000 +0.23 |
27.23 | 27.23 | 27.23 | 55 |
| 19 May 11 |
27.00000 -0.10 |
27.20 | 27.00 | 27.20 | 400 |
| 18 May 11 |
27.10000 -0.56 |
27.49 | 27.00 | 27.49 | 811 |
| 17 May 11 |
27.65500 +0.19 |
27.70 | 27.66 | 27.70 | 188 |
| 16 May 11 |
27.47000 -0.01 |
27.47 | 27.27 | 27.28 | 1,760 |
| 13 May 11 |
27.48000 +0.52 |
27.48 | 27.06 | 27.25 | 2,419 |
| 12 May 11 |
26.96000 +0.00 |
26.96 | 26.96 | 26.96 | 100 |
| 11 May 11 |
26.96000 +0.03 |
26.96 | 26.96 | 26.96 | 10 |
| 10 May 11 |
26.93000 +0.25 |
26.93 | 26.84 | 26.84 | 1,234 |
| 09 May 11 |
26.68000 +0.28 |
26.69 | 26.68 | 26.69 | 500 |
| 06 May 11 |
26.40000 +1.00 |
26.40 | 26.40 | 26.40 | 1,000 |
| 05 May 11 |
25.40000 -0.22 |
25.40 | 25.40 | 25.40 | 1,513 |
| 04 May 11 |
25.61500 +0.49 |
25.61 | 25.58 | 25.58 | 278 |
| 03 May 11 |
25.12000 -0.04 |
25.27 | 25.12 | 25.27 | 1,675 |
| 02 May 11 |
25.16000 +0.18 |
25.16 | 25.08 | 25.11 | 1,760 |
| 29 Apr 11 |
24.98000 -0.27 |
24.98 | 24.98 | 24.98 | 500 |
| 28 Apr 11 |
25.25000 -0.30 |
25.25 | 25.25 | 25.25 | 668 |
| 27 Apr 11 |
25.55000 +0.90 |
25.55 | 25.51 | 25.51 | 300 |
| 26 Apr 11 |
24.64500 -0.40 |
24.65 | 24.65 | 24.65 | 10 |
| 21 Apr 11 |
25.05000 +0.22 |
25.05 | 24.99 | 24.99 | 1,266 |
| 20 Apr 11 |
24.82500 -0.15 |
24.88 | 24.82 | 24.84 | 347 |
| 19 Apr 11 |
24.97500 -0.02 |
24.98 | 24.72 | 24.92 | 630 |
| 18 Apr 11 |
24.99500 -0.24 |
25.44 | 24.08 | 25.09 | 2,844 |
| 15 Apr 11 |
25.24000 +0.57 |
25.24 | 24.98 | 24.98 | 6 |
| 14 Apr 11 |
24.66500 -0.38 |
24.67 | 24.67 | 24.67 | 3 |
| 13 Apr 11 |
25.05000 +0.27 |
25.05 | 25.05 | 25.05 | 405 |
| 12 Apr 11 |
24.78000 -0.05 |
24.83 | 24.67 | 24.77 | 511 |
| 11 Apr 11 |
24.82500 -0.16 |
24.83 | 24.83 | 24.83 | 137 |
| 08 Apr 11 |
24.98500 -0.33 |
24.99 | 24.99 | 24.99 | 36 |
| 07 Apr 11 |
25.32000 +0.79 |
25.32 | 24.79 | 24.79 | 900 |
| 06 Apr 11 |
24.53000 -0.19 |
24.53 | 24.53 | 24.53 | 100 |
| 05 Apr 11 |
24.72000 +0.02 |
24.75 | 24.60 | 24.60 | 3,297 |
| 04 Apr 11 |
24.70000 -0.20 |
24.70 | 24.70 | 24.70 | 100 |
| 01 Apr 11 |
24.90000 -0.20 |
25.36 | 24.90 | 25.36 | 302 |
| 31 Mar 11 |
25.10000 +0.49 |
25.10 | 25.10 | 25.10 | 117 |
| 30 Mar 11 |
24.61500 +0.13 |
24.61 | 24.61 | 24.61 | 200 |
| 29 Mar 11 |
24.49000 +0.00 |
24.52 | 24.49 | 24.52 | 625 |
| 28 Mar 11 |
24.49000 -0.01 |
24.50 | 24.49 | 24.50 | 1,180 |
| 25 Mar 11 |
24.49500 +0.18 |
24.55 | 24.50 | 24.50 | 2,060 |
| 24 Mar 11 |
24.31500 +0.01 |
24.41 | 24.21 | 24.21 | 335 |
| 23 Mar 11 |
24.31000 +0.25 |
24.37 | 24.30 | 24.37 | 350 |
| 22 Mar 11 |
24.06000 -0.31 |
24.15 | 23.56 | 24.04 | 2,875 |
| 21 Mar 11 |
24.37000 +0.04 |
24.44 | 24.37 | 24.40 | 1,704 |
| 18 Mar 11 |
24.33000 +0.04 |
24.33 | 24.22 | 24.25 | 222 |
| 17 Mar 11 |
24.29000 +0.05 |
24.38 | 24.08 | 24.08 | 845 |
| 16 Mar 11 |
24.24000 -0.64 |
24.69 | 24.24 | 24.30 | 1,020 |
| 15 Mar 11 |
24.87500 +0.02 |
24.88 | 24.30 | 24.35 | 2,055 |
| 14 Mar 11 |
24.85000 -0.43 |
24.85 | 24.85 | 24.85 | 600 |
| 11 Mar 11 |
25.28500 +0.18 |
25.28 | 24.89 | 24.89 | 145 |
| 10 Mar 11 |
25.10000 -0.10 |
25.36 | 25.06 | 25.07 | 260 |
| 09 Mar 11 |
25.20000 +0.18 |
25.23 | 25.00 | 25.00 | 421 |
| 08 Mar 11 |
25.02000 +0.32 |
25.10 | 24.83 | 24.83 | 320 |
| 07 Mar 11 |
24.70000 -0.10 |
24.70 | 24.59 | 24.59 | 20 |
| 04 Mar 11 |
24.80000 -0.18 |
24.83 | 24.50 | 24.50 | 29 |
| 03 Mar 11 |
24.98000 +0.49 |
24.98 | 24.98 | 24.98 | 320 |
| 02 Mar 11 |
24.49000 -0.68 |
24.67 | 24.43 | 24.67 | 611 |
| 01 Mar 11 |
25.17500 +0.22 |
25.24 | 25.17 | 25.21 | 900 |
| 28 Feb 11 |
24.95500 +0.00 |
24.95 | 24.44 | 24.90 | 3,635 |
| 25 Feb 11 |
24.95000 +0.46 |
24.97 | 24.95 | 24.97 | 348 |
| 24 Feb 11 |
24.49000 -0.51 |
24.49 | 24.49 | 24.49 | 50 |
| 23 Feb 11 |
25.00000 -0.32 |
25.06 | 25.00 | 25.05 | 472 |
| 22 Feb 11 |
25.32000 +0.15 |
25.32 | 25.30 | 25.30 | 935 |
| 21 Feb 11 |
25.16500 -0.28 |
25.33 | 25.17 | 25.23 | 2,420 |
| 18 Feb 11 |
25.45000 +0.24 |
25.45 | 25.45 | 25.45 | 500 |
| 17 Feb 11 |
25.21000 -0.46 |
25.67 | 25.21 | 25.40 | 244 |
| 16 Feb 11 |
25.67000 +0.13 |
25.67 | 25.55 | 25.55 | 378 |
| 15 Feb 11 |
25.54500 -0.58 |
25.65 | 25.55 | 25.55 | 3,150 |
| 14 Feb 11 |
26.12500 +0.14 |
26.13 | 26.13 | 26.13 | 300 |
| 11 Feb 11 |
25.99000 -0.46 |
26.33 | 25.99 | 26.31 | 1,004 |
| 10 Feb 11 |
26.45000 +0.45 |
26.45 | 26.05 | 26.30 | 2,379 |
| 09 Feb 11 |
26.00000 -0.35 |
26.47 | 26.00 | 26.38 | 4,148 |
| 08 Feb 11 |
26.35000 +0.01 |
26.35 | 26.35 | 26.35 | 100 |
| 07 Feb 11 |
26.34500 +0.06 |
26.34 | 26.34 | 26.34 | 137 |
| 04 Feb 11 |
26.28500 +0.40 |
26.28 | 26.15 | 26.15 | 1,165 |
| 03 Feb 11 |
25.89000 +0.24 |
25.89 | 25.89 | 25.89 | 155 |
| 02 Feb 11 |
25.64500 +0.33 |
25.65 | 25.60 | 25.60 | 67 |
| 01 Feb 11 |
25.32000 -0.13 |
25.32 | 25.32 | 25.32 | 100 |
| 31 Jan 11 |
25.45000 -0.78 |
25.45 | 25.45 | 25.45 | 800 |
| 28 Jan 11 |
26.23000 +0.55 |
26.23 | 25.66 | 25.66 | 827 |
| 27 Jan 11 |
25.68500 +0.15 |
25.89 | 25.05 | 25.89 | 3,860 |
| 26 Jan 11 |
25.53000 +0.15 |
25.53 | 25.30 | 25.30 | 135 |
| 25 Jan 11 |
25.38500 -0.09 |
25.81 | 25.39 | 25.65 | 1,101 |
| 24 Jan 11 |
25.48000 -0.32 |
25.70 | 25.39 | 25.70 | 4,818 |
| 21 Jan 11 |
25.80000 +0.20 |
25.88 | 25.50 | 25.75 | 699 |
| 20 Jan 11 |
25.60000 -0.27 |
26.07 | 25.54 | 26.07 | 1,175 |
| 19 Jan 11 |
25.87000 -0.07 |
26.00 | 25.80 | 26.00 | 1,050 |
| 18 Jan 11 |
25.94000 -0.15 |
26.06 | 25.92 | 26.05 | 505 |
| 17 Jan 11 |
26.09500 +0.25 |
26.20 | 26.09 | 26.09 | 1,150 |
| 14 Jan 11 |
25.84000 -0.41 |
26.52 | 25.84 | 25.85 | 915 |
| 13 Jan 11 |
26.24500 -0.90 |
26.88 | 26.21 | 26.88 | 505 |
| 12 Jan 11 |
27.15000 +0.14 |
27.39 | 27.13 | 27.13 | 4,659 |
| 11 Jan 11 |
27.01000 -0.14 |
27.17 | 26.82 | 27.05 | 620 |
| 10 Jan 11 |
27.14500 +0.25 |
27.15 | 27.15 | 27.15 | 220 |
| 07 Jan 11 |
26.90000 +0.09 |
26.90 | 26.67 | 26.67 | 365 |
| 06 Jan 11 |
26.81000 +0.32 |
26.81 | 26.81 | 26.81 | 19 |
| 05 Jan 11 |
26.49000 +0.35 |
26.49 | 26.22 | 26.26 | 293 |
| 04 Jan 11 |
26.14000 -0.55 |
26.14 | 25.99 | 25.99 | 290 |
| 03 Jan 11 |
26.68500 -0.11 |
26.68 | 26.68 | 26.68 | 300 |
| 30 Dec 10 |
26.80000 +0.13 |
28.00 | 26.80 | 27.00 | 3,090 |
| 29 Dec 10 |
26.67500 -0.13 |
27.18 | 26.67 | 27.18 | 234 |
| 28 Dec 10 |
26.80000 -0.66 |
27.13 | 26.38 | 26.70 | 4,085 |
| 27 Dec 10 |
27.46000 +0.67 |
27.46 | 26.70 | 27.31 | 435 |
| 23 Dec 10 |
26.79000 -0.05 |
26.86 | 26.79 | 26.86 | 520 |
| 22 Dec 10 |
26.84000 +0.19 |
27.10 | 26.80 | 26.97 | 755 |
| 21 Dec 10 |
26.65000 -0.08 |
26.80 | 26.65 | 26.80 | 100 |
| 20 Dec 10 |
26.72500 +0.43 |
26.73 | 26.69 | 26.71 | 6,473 |
| 17 Dec 10 |
26.30000 -0.08 |
26.30 | 26.30 | 26.30 | 35 |
| 16 Dec 10 |
26.37500 +0.00 |
26.70 | 26.38 | 26.38 | 50 |
| 15 Dec 10 |
26.37500 +0.38 |
26.38 | 26.38 | 26.38 | 200 |
| 14 Dec 10 |
26.00000 -0.27 |
26.24 | 26.00 | 26.00 | 810 |
| 13 Dec 10 |
26.27000 +0.05 |
26.67 | 26.23 | 26.67 | 1,085 |
| 10 Dec 10 |
26.22500 -0.16 |
26.23 | 26.15 | 26.15 | 865 |
| 09 Dec 10 |
26.39000 +0.39 |
26.39 | 25.95 | 25.95 | 461 |
| 08 Dec 10 |
26.00500 +0.35 |
26.00 | 26.00 | 26.00 | 236 |
| 07 Dec 10 |
25.65000 -0.27 |
25.65 | 25.49 | 25.49 | 425 |
| 06 Dec 10 |
25.92500 +0.15 |
26.06 | 25.92 | 26.06 | 600 |
| 03 Dec 10 |
25.77500 -0.70 |
25.90 | 25.77 | 25.90 | 569 |
| 02 Dec 10 |
26.48000 +1.17 |
26.48 | 26.31 | 26.31 | 225 |
| 01 Dec 10 |
25.30500 -0.61 |
25.31 | 25.31 | 25.31 | 100 |
| 30 Nov 10 |
25.92000 +0.12 |
25.92 | 25.73 | 25.73 | 300 |
| 29 Nov 10 |
25.80000 +0.00 |
25.80 | 25.76 | 25.76 | 100 |
| 26 Nov 10 |
25.80000 +0.24 |
25.80 | 25.60 | 25.60 | 666 |
| 25 Nov 10 |
25.55500 +0.04 |
25.75 | 25.55 | 25.55 | 715 |
| 23 Nov 10 |
25.51500 +0.21 |
25.51 | 25.51 | 25.51 | 10 |
| 22 Nov 10 |
25.30500 -0.24 |
25.31 | 25.25 | 25.25 | 215 |
| 19 Nov 10 |
25.54000 -0.11 |
25.54 | 25.50 | 25.50 | 1,220 |
| 18 Nov 10 |
25.65000 +0.16 |
25.65 | 25.44 | 25.44 | 1,150 |
| 17 Nov 10 |
25.49000 -0.01 |
25.68 | 25.49 | 25.50 | 350 |
| 16 Nov 10 |
25.50000 +0.05 |
26.00 | 25.50 | 25.52 | 1,600 |
| 15 Nov 10 |
25.45000 +0.03 |
25.65 | 25.45 | 25.65 | 599 |
| 12 Nov 10 |
25.42000 -0.08 |
25.46 | 25.24 | 25.44 | 2,050 |
| 11 Nov 10 |
25.49500 -0.10 |
25.50 | 25.30 | 25.40 | 400 |
| 10 Nov 10 |
25.60000 -0.28 |
25.80 | 25.60 | 25.80 | 350 |
| 09 Nov 10 |
25.88500 +0.02 |
25.89 | 25.89 | 25.89 | 70 |
| 08 Nov 10 |
25.86000 -0.06 |
25.86 | 25.52 | 25.70 | 828 |
| 05 Nov 10 |
25.92500 +0.13 |
25.92 | 25.16 | 25.16 | 241 |
| 04 Nov 10 |
25.80000 +0.72 |
25.80 | 24.99 | 25.24 | 4,027 |
| 03 Nov 10 |
25.08500 -0.03 |
25.08 | 25.08 | 25.08 | 30 |
| 02 Nov 10 |
25.11000 -0.39 |
25.13 | 25.11 | 25.13 | 170 |
| 01 Nov 10 |
25.50000 +0.46 |
25.50 | 25.50 | 25.50 | 40 |
| 29 Oct 10 |
25.04000 -0.19 |
25.06 | 25.04 | 25.06 | 55 |
| 28 Oct 10 |
25.23000 -0.08 |
25.23 | 25.23 | 25.23 | 50 |
| 27 Oct 10 |
25.30500 +0.09 |
25.38 | 25.31 | 25.38 | 200 |
| 26 Oct 10 |
25.22000 -0.18 |
25.30 | 25.10 | 25.10 | 1,059 |
| 25 Oct 10 |
25.40000 -0.21 |
25.40 | 25.40 | 25.40 | 100 |
| 22 Oct 10 |
25.61000 +0.20 |
25.61 | 25.43 | 25.43 | 330 |
| 21 Oct 10 |
25.41000 -0.84 |
25.98 | 25.41 | 25.61 | 5,801 |
| 20 Oct 10 |
26.25000 -0.90 |
26.25 | 26.18 | 26.20 | 102 |
| 19 Oct 10 |
27.14500 -0.34 |
27.15 | 27.14 | 27.14 | 100 |
| 18 Oct 10 |
27.48500 +0.59 |
27.49 | 26.95 | 26.95 | 170 |
| 15 Oct 10 |
26.90000 +0.07 |
26.90 | 26.43 | 26.43 | 744 |
| 14 Oct 10 |
26.83500 -0.10 |
26.83 | 26.80 | 26.80 | 725 |
| 13 Oct 10 |
26.93000 +0.04 |
27.00 | 26.75 | 26.76 | 1,746 |
| 12 Oct 10 |
26.89000 +0.31 |
26.89 | 26.89 | 26.89 | 188 |
| 11 Oct 10 |
26.58500 -0.13 |
27.13 | 26.58 | 27.13 | 200 |
| 08 Oct 10 |
26.71000 +0.08 |
26.71 | 26.49 | 26.49 | 95 |
| 07 Oct 10 |
26.63000 +0.00 |
26.63 | 26.53 | 26.55 | 212 |
| 06 Oct 10 |
26.63000 -0.02 |
26.63 | 26.63 | 26.63 | 50 |
| 05 Oct 10 |
26.65000 +0.15 |
26.65 | 26.41 | 26.41 | 390 |
| 04 Oct 10 |
26.50000 -0.10 |
26.57 | 26.50 | 26.56 | 900 |
| 30 Sep 10 |
26.60500 -0.19 |
26.96 | 26.60 | 26.96 | 148 |
| 27 Sep 10 |
26.80000 +0.00 |
26.80 | 26.69 | 26.80 | 40 |
| 24 Sep 10 |
26.80000 -0.03 |
26.80 | 26.80 | 26.80 | 100 |
| 23 Sep 10 |
26.83000 -0.19 |
26.91 | 26.81 | 26.91 | 830 |
| 22 Sep 10 |
27.02000 -0.52 |
27.31 | 27.02 | 27.31 | 350 |
| 21 Sep 10 |
27.54500 +0.02 |
27.64 | 27.55 | 27.64 | 75 |
| 20 Sep 10 |
27.52000 +0.21 |
27.57 | 27.36 | 27.48 | 421 |
| 17 Sep 10 |
27.31000 +0.16 |
27.42 | 27.23 | 27.23 | 872 |
| 16 Sep 10 |
27.15000 -0.50 |
27.15 | 27.15 | 27.15 | 500 |
| 15 Sep 10 |
27.64500 +0.07 |
27.65 | 27.65 | 27.65 | 1 |
| 14 Sep 10 |
27.58000 -0.22 |
27.62 | 27.53 | 27.53 | 1,108 |
| 13 Sep 10 |
27.80000 +0.05 |
27.81 | 27.78 | 27.78 | 250 |
| 10 Sep 10 |
27.74500 +0.77 |
27.75 | 27.61 | 27.67 | 212 |
| 06 Sep 10 |
26.98000 +0.02 |
26.98 | 26.98 | 26.98 | 10 |
| 03 Sep 10 |
26.96000 +0.32 |
26.96 | 26.66 | 26.66 | 453 |
| 02 Sep 10 |
26.63500 -0.07 |
26.64 | 26.55 | 26.55 | 124 |
| 01 Sep 10 |
26.70500 +0.10 |
26.70 | 26.42 | 26.50 | 145 |
| 31 Aug 10 |
26.60000 -0.54 |
26.60 | 26.45 | 26.45 | 200 |
| 30 Aug 10 |
27.14000 +0.46 |
27.17 | 27.14 | 27.17 | 250 |
| 27 Aug 10 |
26.68000 -0.49 |
26.68 | 26.51 | 26.51 | 32 |
| 26 Aug 10 |
27.16500 +0.29 |
27.17 | 26.94 | 26.94 | 50 |
| 25 Aug 10 |
26.88000 -0.05 |
26.88 | 26.60 | 26.60 | 120 |
| 24 Aug 10 |
26.92500 +0.09 |
26.94 | 26.92 | 26.94 | 39 |
| 23 Aug 10 |
26.83000 -0.09 |
26.83 | 26.83 | 26.83 | 182 |
| 20 Aug 10 |
26.92500 -0.22 |
26.92 | 26.92 | 26.92 | 80 |
| 19 Aug 10 |
27.14500 +0.00 |
27.18 | 27.12 | 27.18 | 152 |
| 18 Aug 10 |
27.15000 -0.41 |
27.15 | 27.15 | 27.15 | 80 |
| 17 Aug 10 |
27.56000 -0.16 |
27.56 | 27.56 | 27.56 | 70 |
| 16 Aug 10 |
27.71500 -0.26 |
27.72 | 27.72 | 27.72 | 40 |
| 13 Aug 10 |
27.98000 -0.52 |
27.98 | 27.35 | 27.91 | 2,279 |
| 12 Aug 10 |
28.50000 +0.00 |
28.50 | 28.50 | 28.50 | 200 |
| 11 Aug 10 |
28.50000 +0.26 |
28.81 | 28.40 | 28.81 | 1,050 |
| 10 Aug 10 |
28.24000 +0.40 |
28.24 | 28.24 | 28.24 | 270 |
| 09 Aug 10 |
27.84500 +0.12 |
27.98 | 27.69 | 27.69 | 1,960 |
| 06 Aug 10 |
27.72500 -0.17 |
27.89 | 27.73 | 27.89 | 164 |
| 05 Aug 10 |
27.90000 +0.51 |
27.90 | 27.90 | 27.90 | 400 |
| 04 Aug 10 |
27.39000 -0.31 |
27.39 | 27.39 | 27.39 | 300 |
| 03 Aug 10 |
27.70000 +0.31 |
27.70 | 27.60 | 27.60 | 390 |
| 02 Aug 10 |
27.39000 +0.24 |
27.39 | 27.39 | 27.39 | 247 |
| 30 Jul 10 |
27.15000 -0.47 |
27.15 | 26.97 | 27.00 | 2,760 |
| 29 Jul 10 |
27.61500 +0.00 |
27.61 | 27.61 | 27.61 | 300 |
| 28 Jul 10 |
27.61500 +0.37 |
27.61 | 27.61 | 27.61 | 197 |
| 27 Jul 10 |
27.24500 -0.20 |
27.44 | 27.21 | 27.21 | 250 |
| 26 Jul 10 |
27.45000 +0.29 |
27.45 | 27.04 | 27.04 | 237 |
| 23 Jul 10 |
27.16000 -1.17 |
27.40 | 27.16 | 27.25 | 1,365 |
| 22 Jul 10 |
28.33500 +0.83 |
28.33 | 28.33 | 28.33 | 50 |
| 21 Jul 10 |
27.50000 +0.70 |
27.50 | 27.50 | 27.50 | 80 |
| 20 Jul 10 |
26.80000 -0.15 |
27.04 | 26.80 | 27.04 | 510 |
| 19 Jul 10 |
26.95000 -0.10 |
26.95 | 26.95 | 26.95 | 15 |
| 16 Jul 10 |
27.05000 +0.00 |
27.18 | 27.02 | 27.18 | 713 |
| 15 Jul 10 |
27.05000 -0.87 |
27.49 | 27.05 | 27.49 | 325 |
| 14 Jul 10 |
27.91500 -0.04 |
27.92 | 27.92 | 27.92 | 100 |
| 13 Jul 10 |
27.96000 +0.13 |
28.03 | 27.89 | 27.89 | 175 |
| 12 Jul 10 |
27.83000 +0.03 |
27.98 | 27.78 | 27.78 | 808 |
| 09 Jul 10 |
27.79500 +0.30 |
27.81 | 27.63 | 27.63 | 55 |
| 08 Jul 10 |
27.50000 +0.59 |
27.50 | 27.50 | 27.50 | 150 |
| 07 Jul 10 |
26.91000 +0.05 |
27.07 | 26.91 | 27.07 | 300 |
| 06 Jul 10 |
26.86000 +0.38 |
27.24 | 26.86 | 27.24 | 300 |
| 02 Jul 10 |
26.48500 -0.51 |
26.56 | 26.33 | 26.56 | 1,590 |
| 01 Jul 10 |
27.00000 -0.40 |
27.00 | 27.00 | 27.00 | 1,000 |
| 30 Jun 10 |
27.40000 -0.04 |
27.71 | 27.35 | 27.71 | 1,041 |
| 29 Jun 10 |
27.44000 -0.56 |
27.49 | 27.44 | 27.49 | 593 |
| 28 Jun 10 |
28.00000 +0.00 |
28.00 | 27.95 | 27.95 | 70 |
| 25 Jun 10 |
27.99500 +0.10 |
28.00 | 27.95 | 27.95 | 710 |
| 24 Jun 10 |
27.90000 -0.26 |
28.00 | 27.90 | 28.00 | 100 |
| 23 Jun 10 |
28.16000 -0.19 |
28.32 | 28.16 | 28.32 | 418 |
| 22 Jun 10 |
28.35000 -0.02 |
28.36 | 27.98 | 28.36 | 650 |
| 21 Jun 10 |
28.37500 +0.86 |
28.38 | 28.38 | 28.38 | 180 |
| 18 Jun 10 |
27.51000 -0.29 |
27.92 | 27.51 | 27.88 | 1,871 |
| 17 Jun 10 |
27.80000 +0.24 |
27.85 | 27.66 | 27.85 | 1,080 |
| 16 Jun 10 |
27.56000 -0.02 |
27.78 | 27.56 | 27.78 | 896 |
| 15 Jun 10 |
27.58000 -0.03 |
27.58 | 27.58 | 27.58 | 558 |
| 14 Jun 10 |
27.61000 -0.23 |
27.93 | 27.61 | 27.93 | 522 |
| 11 Jun 10 |
27.84000 +0.22 |
27.84 | 27.38 | 27.38 | 466 |
| 10 Jun 10 |
27.62000 +0.22 |
27.65 | 27.53 | 27.53 | 1,327 |
| 09 Jun 10 |
27.40000 +0.12 |
27.68 | 27.33 | 27.68 | 450 |
| 08 Jun 10 |
27.28000 +0.00 |
27.28 | 27.23 | 27.23 | 200 |
| 07 Jun 10 |
27.28000 -0.22 |
27.28 | 26.49 | 26.60 | 21,395 |
| 04 Jun 10 |
27.50000 +0.30 |
27.50 | 27.24 | 27.50 | 805 |
| 03 Jun 10 |
27.20500 +0.40 |
27.25 | 27.15 | 27.15 | 603 |
| 02 Jun 10 |
26.80500 +0.04 |
26.81 | 26.73 | 26.73 | 190 |
| 01 Jun 10 |
26.76500 +0.00 |
26.76 | 26.58 | 26.68 | 420 |
| 31 May 10 |
26.76500 +0.11 |
26.76 | 26.56 | 26.56 | 499 |
| 28 May 10 |
26.65000 -0.03 |
26.65 | 26.40 | 26.40 | 120 |
| 27 May 10 |
26.68000 +0.12 |
26.68 | 26.68 | 26.68 | 300 |
| 26 May 10 |
26.56000 -0.01 |
26.56 | 26.56 | 26.56 | 60 |
| 25 May 10 |
26.56500 -0.19 |
26.57 | 25.99 | 25.99 | 270 |
| 24 May 10 |
26.76000 +1.18 |
26.76 | 26.76 | 26.76 | 60 |
| 21 May 10 |
25.57500 -1.18 |
25.58 | 25.58 | 25.58 | 1,030 |
| 20 May 10 |
26.76000 -0.64 |
26.76 | 26.76 | 26.76 | 125 |
| 19 May 10 |
27.40000 -0.38 |
27.40 | 27.40 | 27.40 | 600 |
| 18 May 10 |
27.78000 -0.08 |
27.78 | 27.78 | 27.78 | 100 |
| 17 May 10 |
27.86500 +0.43 |
27.86 | 27.77 | 27.77 | 700 |
| 14 May 10 |
27.43000 -0.49 |
27.43 | 27.43 | 27.43 | 1,120 |
| 12 May 10 |
27.92000 +0.28 |
27.92 | 27.92 | 27.92 | 808 |
| 11 May 10 |
27.64000 +0.19 |
27.64 | 27.41 | 27.41 | 668 |
| 10 May 10 |
27.45000 +1.01 |
27.70 | 27.35 | 27.40 | 3,430 |
| 07 May 10 |
26.44000 -1.16 |
27.00 | 26.44 | 27.00 | 650 |
| 06 May 10 |
27.60000 +0.27 |
27.60 | 27.48 | 27.60 | 1,630 |
| 05 May 10 |
27.33000 +0.63 |
27.33 | 26.65 | 26.89 | 766 |
| 04 May 10 |
26.70000 +0.24 |
26.70 | 26.70 | 26.70 | 200 |
| 03 May 10 |
26.46000 +0.04 |
26.50 | 26.46 | 26.50 | 325 |
| 29 Apr 10 |
26.42000 +0.10 |
26.53 | 26.42 | 26.53 | 180 |
| 28 Apr 10 |
26.32000 -0.04 |
26.51 | 25.48 | 26.32 | 3,300 |
| 27 Apr 10 |
26.36000 -0.19 |
26.61 | 26.36 | 26.40 | 1,000 |
| 26 Apr 10 |
26.55500 +0.33 |
26.75 | 26.56 | 26.75 | 605 |
| 23 Apr 10 |
26.22500 -1.35 |
26.69 | 26.23 | 26.63 | 1,155 |
| 22 Apr 10 |
27.57500 +0.47 |
27.58 | 26.58 | 26.58 | 631 |
| 21 Apr 10 |
27.10500 -0.06 |
27.20 | 27.00 | 27.20 | 572 |
| 20 Apr 10 |
27.16500 +0.05 |
27.39 | 27.17 | 27.30 | 595 |
| 19 Apr 10 |
27.11500 +0.03 |
27.11 | 26.90 | 26.98 | 2,270 |
| 16 Apr 10 |
27.08000 +0.13 |
27.18 | 26.88 | 26.88 | 580 |
| 15 Apr 10 |
26.95000 +0.20 |
27.02 | 26.95 | 27.02 | 670 |
| 14 Apr 10 |
26.75000 -0.15 |
27.30 | 26.75 | 27.30 | 130 |
| 13 Apr 10 |
26.90000 -0.07 |
27.06 | 26.90 | 27.06 | 1,008 |
| 12 Apr 10 |
26.97000 -0.43 |
26.97 | 26.97 | 26.97 | 460 |
| 09 Apr 10 |
27.40000 -0.03 |
27.48 | 27.32 | 27.48 | 835 |
| 08 Apr 10 |
27.43000 +0.09 |
27.43 | 27.43 | 27.43 | 150 |
| 07 Apr 10 |
27.34500 +0.26 |
27.34 | 27.18 | 27.18 | 200 |
| 06 Apr 10 |
27.08000 +0.08 |
27.17 | 27.08 | 27.09 | 4,220 |
| 01 Apr 10 |
27.00000 +0.35 |
27.25 | 26.90 | 26.90 | 1,380 |
| 31 Mar 10 |
26.65000 +0.10 |
26.82 | 26.65 | 26.82 | 100 |
| 30 Mar 10 |
26.55000 +0.14 |
26.55 | 26.51 | 26.52 | 1,370 |
| 29 Mar 10 |
26.40500 -0.19 |
27.06 | 26.41 | 26.55 | 700 |
| 26 Mar 10 |
26.60000 -0.46 |
26.76 | 26.60 | 26.76 | 1,465 |
| 25 Mar 10 |
27.06000 -0.14 |
27.32 | 27.06 | 27.06 | 945 |
| 24 Mar 10 |
27.20000 +0.05 |
27.52 | 27.20 | 27.27 | 725 |
| 23 Mar 10 |
27.15000 -0.01 |
27.15 | 27.15 | 27.15 | 100 |
| 22 Mar 10 |
27.15500 +0.50 |
27.19 | 26.60 | 26.60 | 6,091 |
| 19 Mar 10 |
26.65500 +0.20 |
26.89 | 26.59 | 26.89 | 286 |
| 18 Mar 10 |
26.45500 +0.15 |
26.45 | 25.40 | 25.40 | 550 |
| 17 Mar 10 |
26.31000 +0.14 |
26.31 | 26.31 | 26.31 | 200 |
| 16 Mar 10 |
26.17000 -0.21 |
26.30 | 26.17 | 26.30 | 800 |
| 15 Mar 10 |
26.38000 +0.29 |
26.38 | 25.94 | 25.94 | 860 |
| 12 Mar 10 |
26.09000 +0.25 |
26.28 | 26.09 | 26.25 | 1,560 |
| 11 Mar 10 |
25.84000 -0.02 |
25.90 | 25.84 | 25.90 | 449 |
| 10 Mar 10 |
25.86000 +0.09 |
25.86 | 25.75 | 25.75 | 5 |
| 09 Mar 10 |
25.77500 +0.20 |
25.77 | 25.77 | 25.77 | 390 |
| 08 Mar 10 |
25.57000 -0.19 |
25.80 | 25.48 | 25.48 | 260 |
| 05 Mar 10 |
25.76500 +0.43 |
25.76 | 25.63 | 25.63 | 598 |
| 04 Mar 10 |
25.33000 +0.03 |
25.33 | 24.94 | 24.94 | 1,000 |
| 03 Mar 10 |
25.30000 -0.22 |
25.38 | 25.30 | 25.38 | 595 |
| 02 Mar 10 |
25.51500 +0.10 |
25.51 | 25.51 | 25.51 | 100 |
| 01 Mar 10 |
25.41000 -0.03 |
25.41 | 25.09 | 25.09 | 1,560 |
| 26 Feb 10 |
25.44000 +0.33 |
25.44 | 25.44 | 25.44 | 240 |
| 25 Feb 10 |
25.11000 -0.11 |
25.11 | 25.00 | 25.00 | 160 |
| 24 Feb 10 |
25.22000 +0.06 |
25.22 | 25.22 | 25.22 | 572 |
| 23 Feb 10 |
25.15500 -0.03 |
25.53 | 25.16 | 25.51 | 1,179 |
| 22 Feb 10 |
25.19000 -0.16 |
25.37 | 25.19 | 25.33 | 2,690 |
| 19 Feb 10 |
25.35000 +0.00 |
25.35 | 25.35 | 25.35 | 30 |
| 18 Feb 10 |
25.35000 +0.25 |
25.50 | 25.35 | 25.47 | 452 |
| 17 Feb 10 |
25.10000 +0.13 |
25.10 | 24.97 | 24.97 | 400 |
| 16 Feb 10 |
24.97000 +0.09 |
25.08 | 24.97 | 25.08 | 952 |
| 15 Feb 10 |
24.88000 +0.06 |
24.88 | 24.83 | 24.83 | 300 |
| 12 Feb 10 |
24.82000 -0.03 |
24.82 | 24.82 | 24.82 | 90 |
| 11 Feb 10 |
24.85000 -0.70 |
25.00 | 24.85 | 25.00 | 820 |
| 10 Feb 10 |
25.55000 +0.04 |
25.55 | 25.55 | 25.55 | 20 |
| 09 Feb 10 |
25.51000 +0.01 |
25.68 | 25.51 | 25.68 | 60 |
| 08 Feb 10 |
25.50000 +0.35 |
25.50 | 25.22 | 25.25 | 938 |
| 05 Feb 10 |
25.15000 -0.15 |
25.15 | 25.15 | 25.15 | 170 |
| 04 Feb 10 |
25.29500 -0.08 |
25.32 | 25.30 | 25.32 | 224 |
| 03 Feb 10 |
25.38000 +0.23 |
25.53 | 25.38 | 25.45 | 370 |
| 01 Feb 10 |
25.15000 -0.25 |
25.53 | 25.15 | 25.24 | 1,141 |
| 29 Jan 10 |
25.40000 -0.33 |
25.85 | 25.40 | 25.69 | 1,303 |
| 28 Jan 10 |
25.73000 +0.08 |
26.24 | 25.60 | 26.24 | 4,600 |
| 26 Jan 10 |
25.65000 +0.52 |
25.69 | 25.17 | 25.17 | 3,146 |
| 25 Jan 10 |
25.12500 -0.57 |
25.48 | 25.11 | 25.48 | 982 |
| 22 Jan 10 |
25.69500 -0.70 |
25.69 | 25.36 | 25.36 | 250 |
| 21 Jan 10 |
26.40000 +0.40 |
26.67 | 26.40 | 26.67 | 738 |
| 20 Jan 10 |
26.00000 -0.30 |
26.60 | 26.00 | 26.15 | 608 |
| 19 Jan 10 |
26.30000 +1.25 |
26.30 | 24.50 | 25.10 | 1,508 |
| 18 Jan 10 |
25.05000 +0.07 |
25.09 | 25.00 | 25.09 | 1,077 |
| 15 Jan 10 |
24.97500 +0.35 |
25.16 | 24.90 | 25.00 | 1,950 |
| 14 Jan 10 |
24.62500 +0.23 |
25.00 | 24.63 | 24.90 | 1,000 |
| 13 Jan 10 |
24.40000 +0.00 |
24.40 | 24.40 | 24.40 | 31 |
| 12 Jan 10 |
24.39500 -0.01 |
24.56 | 24.40 | 24.56 | 140 |
| 11 Jan 10 |
24.40500 -0.09 |
24.60 | 24.20 | 24.42 | 2,005 |
| 08 Jan 10 |
24.50000 -0.15 |
24.86 | 24.48 | 24.86 | 740 |
| 07 Jan 10 |
24.65000 +0.12 |
24.65 | 24.65 | 24.65 | 750 |
| 06 Jan 10 |
24.53000 -0.12 |
24.53 | 24.50 | 24.50 | 50 |
| 05 Jan 10 |
24.65000 -0.99 |
25.02 | 24.65 | 25.01 | 940 |
| 04 Jan 10 |
25.63500 +0.65 |
25.64 | 25.00 | 25.00 | 580 |
| 30 Dec 09 |
24.99000 -0.11 |
24.99 | 24.99 | 24.99 | 400 |
| 29 Dec 09 |
25.10000 -0.02 |
25.10 | 23.95 | 24.48 | 600 |
| 28 Dec 09 |
25.12000 +0.00 |
25.12 | 25.12 | 25.12 | 100 |
Eli Lilly and Co
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
1,155.00000 +43.40 |
1,165.40 | 1,110.40 | 1,111.20 | 1,800 |
| 19 Oct 26 |
1,111.59998 -11.80 |
1,122.60 | 1,106.60 | 1,118.20 | 1,380 |
| 16 Oct 26 |
1,123.40002 -10.00 |
1,131.20 | 1,114.20 | 1,117.80 | 1,336 |
| 15 Oct 26 |
1,133.40002 +45.20 |
1,137.80 | 1,086.80 | 1,089.80 | 2,585 |
| 14 Oct 26 |
1,088.19995 +40.60 |
1,091.60 | 1,041.80 | 1,044.60 | 1,516 |
| 13 Oct 26 |
1,047.59998 -8.40 |
1,070.00 | 1,047.40 | 1,069.80 | 894 |
| 12 Oct 26 |
1,056.00000 +11.20 |
1,067.40 | 1,050.00 | 1,054.00 | 3,661 |
| 09 Oct 26 |
1,044.80005 +24.80 |
1,048.00 | 1,030.40 | 1,038.20 | 1,439 |
| 08 Oct 26 |
1,020.00000 -55.80 |
1,068.40 | 1,010.80 | 1,065.60 | 1,087 |
| 07 Oct 26 |
1,075.80005 +43.60 |
1,075.80 | 1,033.20 | 1,034.20 | 1,232 |
| 06 Oct 26 |
1,032.19995 +5.40 |
1,039.80 | 1,015.00 | 1,021.80 | 1,019 |
| 05 Oct 26 |
1,026.80005 +9.40 |
1,038.80 | 1,018.00 | 1,022.20 | 710 |
| 02 Oct 26 |
1,017.40002 -5.80 |
1,030.00 | 1,015.00 | 1,023.20 | 898 |
| 01 Oct 26 |
1,023.20001 -24.00 |
1,029.80 | 1,012.00 | 1,025.60 | 1,803 |
| 30 Sep 26 |
1,047.19995 +10.20 |
1,066.20 | 1,037.80 | 1,044.60 | 1,412 |
| 29 Sep 26 |
1,037.00000 -6.00 |
1,050.00 | 1,031.40 | 1,047.60 | 1,506 |
| 28 Sep 26 |
1,043.00000 +21.40 |
1,048.60 | 1,033.80 | 1,044.20 | 1,127 |
| 25 Sep 26 |
1,021.59998 -23.40 |
1,046.00 | 1,019.00 | 1,041.20 | 1,409 |
| 24 Sep 26 |
1,045.00000 +28.40 |
1,051.40 | 1,008.60 | 1,011.80 | 1,399 |
| 23 Sep 26 |
1,016.59998 -12.80 |
1,040.00 | 1,014.80 | 1,025.80 | 931 |
| 22 Sep 26 |
1,029.40002 +13.40 |
1,031.40 | 995.40 | 1,016.40 | 1,964 |
| 21 Sep 26 |
1,016.00000 +14.80 |
1,017.60 | 992.90 | 1,007.80 | 842 |
| 18 Sep 26 |
1,001.20001 +3.00 |
1,008.00 | 998.00 | 1,004.40 | 764 |
| 17 Sep 26 |
998.20001 +5.60 |
1,009.00 | 992.70 | 994.00 | 888 |
| 16 Sep 26 |
992.59998 +0.10 |
997.70 | 985.00 | 986.00 | 515 |
| 15 Sep 26 |
992.50000 +0.00 |
1,006.20 | 989.00 | 995.70 | 1,448 |
| 14 Sep 26 |
992.50000 +27.40 |
997.00 | 969.50 | 969.50 | 1,672 |
| 11 Sep 26 |
965.09998 -5.60 |
975.70 | 963.10 | 972.80 | 794 |
| 10 Sep 26 |
970.70001 +0.30 |
981.60 | 968.00 | 970.00 | 834 |
| 09 Sep 26 |
970.40002 +7.90 |
976.70 | 965.20 | 968.00 | 1,439 |
| 08 Sep 26 |
962.50000 -25.60 |
986.30 | 960.00 | 984.80 | 840 |
| 07 Sep 26 |
988.09998 +3.80 |
990.30 | 983.00 | 988.50 | 1,096 |
| 04 Sep 26 |
984.29999 -8.70 |
997.70 | 982.90 | 997.30 | 923 |
| 03 Sep 26 |
993.00000 -19.40 |
1,008.80 | 980.00 | 1,003.00 | 1,405 |
| 02 Sep 26 |
1,012.40002 -3.00 |
1,022.20 | 1,002.20 | 1,007.60 | 876 |
| 01 Sep 26 |
1,015.40002 +18.30 |
1,023.00 | 998.00 | 998.80 | 860 |
| 31 Aug 26 |
997.09998 -14.50 |
1,013.20 | 990.00 | 1,010.80 | 1,405 |
| 28 Aug 26 |
1,011.59998 +0.60 |
1,019.60 | 1,000.80 | 1,012.20 | 1,050 |
| 27 Aug 26 |
1,011.00000 -21.80 |
1,023.60 | 1,009.60 | 1,021.40 | 1,754 |
| 26 Aug 26 |
1,032.80005 -47.60 |
1,060.60 | 1,015.00 | 1,058.00 | 567 |
| 25 Aug 26 |
1,080.40002 +17.00 |
1,083.40 | 1,065.40 | 1,072.40 | 529 |
| 24 Aug 26 |
1,063.40002 -22.40 |
1,079.40 | 1,056.00 | 1,077.20 | 261 |
| 21 Aug 26 |
1,085.80005 -3.80 |
1,088.00 | 1,050.00 | 1,066.20 | 769 |
| 20 Aug 26 |
1,089.59998 +4.80 |
1,096.40 | 1,077.60 | 1,095.20 | 705 |
| 19 Aug 26 |
1,084.80005 +31.20 |
1,107.00 | 1,050.40 | 1,055.60 | 1,392 |
| 18 Aug 26 |
1,053.59998 +19.20 |
1,053.60 | 1,021.60 | 1,023.20 | 877 |
| 17 Aug 26 |
1,034.40002 +10.60 |
1,034.40 | 1,008.80 | 1,017.60 | 867 |
| 14 Aug 26 |
1,023.79999 -39.20 |
1,047.60 | 1,013.20 | 1,047.60 | 703 |
| 13 Aug 26 |
1,063.00000 +2.60 |
1,075.00 | 1,056.00 | 1,061.00 | 396 |
| 12 Aug 26 |
1,060.40002 +1.20 |
1,060.40 | 1,034.00 | 1,052.60 | 897 |
| 11 Aug 26 |
1,059.19995 +7.20 |
1,070.00 | 1,050.60 | 1,065.20 | 452 |
| 10 Aug 26 |
1,052.00000 +34.20 |
1,053.60 | 1,016.00 | 1,028.00 | 1,581 |
| 07 Aug 26 |
1,017.79999 -8.40 |
1,039.20 | 1,006.40 | 1,034.00 | 860 |
| 06 Aug 26 |
1,026.19995 +32.60 |
1,066.80 | 1,016.40 | 1,017.20 | 1,216 |
| 05 Aug 26 |
993.59998 +13.90 |
1,052.20 | 975.00 | 977.50 | 4,211 |
| 04 Aug 26 |
979.70001 +10.60 |
981.40 | 965.00 | 975.60 | 1,374 |
| 03 Aug 26 |
969.09998 -24.90 |
1,014.00 | 965.90 | 1,001.00 | 1,140 |
| 31 Jul 26 |
994.00000 -12.00 |
1,010.40 | 980.30 | 1,003.00 | 1,124 |
| 30 Jul 26 |
1,006.00000 -69.80 |
1,056.60 | 1,005.80 | 1,055.80 | 932 |
| 29 Jul 26 |
1,075.80005 +7.40 |
1,075.80 | 1,063.00 | 1,072.40 | 545 |
| 28 Jul 26 |
1,068.40002 +15.00 |
1,081.20 | 1,054.40 | 1,054.40 | 1,522 |
| 27 Jul 26 |
1,053.40002 +0.60 |
1,061.80 | 1,039.40 | 1,051.20 | 480 |
| 24 Jul 26 |
1,052.80005 +9.20 |
1,060.20 | 1,034.40 | 1,043.40 | 900 |
| 23 Jul 26 |
1,043.59998 +20.80 |
1,044.80 | 1,004.80 | 1,018.60 | 706 |
| 22 Jul 26 |
1,022.79999 +3.20 |
1,032.60 | 1,013.60 | 1,027.80 | 691 |
| 21 Jul 26 |
1,019.59998 -4.40 |
1,021.40 | 995.00 | 1,007.00 | 794 |
| 20 Jul 26 |
1,024.00000 -12.60 |
1,035.80 | 1,024.00 | 1,033.40 | 401 |
| 17 Jul 26 |
1,036.59998 +2.20 |
1,037.00 | 1,008.80 | 1,021.40 | 891 |
| 16 Jul 26 |
1,034.40002 +34.40 |
1,038.40 | 999.90 | 1,008.20 | 539 |
| 15 Jul 26 |
1,000.00000 -8.40 |
1,011.80 | 993.00 | 1,010.20 | 993 |
| 14 Jul 26 |
1,008.40002 -35.00 |
1,037.00 | 997.30 | 1,037.00 | 970 |
| 13 Jul 26 |
1,043.40002 +5.60 |
1,045.00 | 1,023.60 | 1,044.40 | 1,030 |
| 10 Jul 26 |
1,037.80005 -22.60 |
1,073.00 | 1,036.80 | 1,064.00 | 947 |
| 09 Jul 26 |
1,060.40002 -18.60 |
1,072.60 | 1,055.80 | 1,064.60 | 420 |
| 08 Jul 26 |
1,079.00000 -2.20 |
1,085.60 | 1,059.80 | 1,081.00 | 1,421 |
| 07 Jul 26 |
1,081.19995 +26.80 |
1,090.80 | 1,053.80 | 1,055.00 | 595 |
| 06 Jul 26 |
1,054.40002 -3.60 |
1,066.60 | 1,038.20 | 1,062.80 | 1,665 |
| 03 Jul 26 |
1,058.00000 -3.60 |
1,066.60 | 1,050.60 | 1,066.60 | 447 |
| 02 Jul 26 |
1,061.59998 +15.20 |
1,076.60 | 1,036.00 | 1,046.40 | 1,351 |
| 01 Jul 26 |
1,046.40002 -14.20 |
1,071.40 | 1,036.80 | 1,051.80 | 1,276 |
| 30 Jun 26 |
1,060.59998 +5.60 |
1,085.00 | 1,044.40 | 1,077.40 | 1,349 |
| 29 Jun 26 |
1,055.00000 +6.60 |
1,085.00 | 1,055.00 | 1,074.60 | 2,445 |
| 26 Jun 26 |
1,048.40002 +49.10 |
1,050.40 | 981.90 | 991.60 | 2,445 |
| 25 Jun 26 |
999.29999 +19.20 |
1,004.60 | 981.70 | 983.00 | 1,933 |
| 24 Jun 26 |
980.09998 +14.70 |
1,000.00 | 974.00 | 976.30 | 1,336 |
| 23 Jun 26 |
965.40002 +7.30 |
982.00 | 961.40 | 962.40 | 2,069 |
| 22 Jun 26 |
958.09998 -1.80 |
976.50 | 957.50 | 960.00 | 834 |
| 19 Jun 26 |
959.90002 +7.30 |
968.30 | 957.70 | 959.00 | 978 |
| 18 Jun 26 |
952.59998 -12.20 |
979.60 | 948.90 | 967.20 | 997 |
| 17 Jun 26 |
964.79999 -5.70 |
969.50 | 954.90 | 967.40 | 569 |
| 16 Jun 26 |
970.50000 -5.90 |
986.20 | 966.80 | 975.60 | 804 |
| 15 Jun 26 |
976.40002 -16.50 |
983.70 | 960.00 | 973.80 | 1,158 |
| 12 Jun 26 |
992.90002 -15.90 |
1,010.00 | 992.90 | 1,002.40 | 1,366 |
| 11 Jun 26 |
1,008.79999 +7.20 |
1,015.40 | 976.70 | 986.90 | 818 |
| 10 Jun 26 |
1,001.59998 +0.40 |
1,008.40 | 984.70 | 989.90 | 1,660 |
| 09 Jun 26 |
1,001.20001 -6.20 |
1,013.20 | 995.00 | 1,004.00 | 1,690 |
| 08 Jun 26 |
1,007.40002 -0.60 |
1,034.00 | 994.00 | 1,034.00 | 2,905 |
| 05 Jun 26 |
1,008.00000 +29.40 |
1,008.00 | 967.00 | 969.90 | 1,892 |
| 04 Jun 26 |
978.59998 +43.30 |
980.00 | 933.10 | 933.40 | 1,115 |
| 03 Jun 26 |
935.29999 +17.30 |
937.40 | 910.80 | 918.00 | 553 |
| 02 Jun 26 |
918.00000 -4.80 |
928.90 | 906.00 | 927.00 | 1,191 |
| 01 Jun 26 |
922.79999 -14.00 |
947.60 | 922.80 | 939.20 | 1,474 |
| 29 May 26 |
936.79999 -31.60 |
970.00 | 936.80 | 969.40 | 1,071 |
| 28 May 26 |
968.40002 +34.10 |
986.00 | 929.90 | 930.80 | 3,797 |
| 27 May 26 |
934.29999 +7.40 |
938.00 | 915.50 | 917.40 | 1,283 |
| 26 May 26 |
926.90002 +4.80 |
931.60 | 914.30 | 921.70 | 1,239 |
| 25 May 26 |
922.09998 +8.40 |
926.10 | 914.00 | 923.80 | 1,388 |
| 22 May 26 |
913.70001 +19.80 |
921.00 | 898.30 | 901.60 | 1,516 |
| 21 May 26 |
893.90002 +25.20 |
904.70 | 868.10 | 877.40 | 3,335 |
| 20 May 26 |
868.70001 -3.50 |
893.90 | 868.70 | 879.20 | 1,525 |
| 19 May 26 |
872.20001 +31.10 |
880.00 | 847.50 | 849.00 | 1,146 |
| 18 May 26 |
841.09998 -25.50 |
861.40 | 841.10 | 858.80 | 695 |
| 15 May 26 |
866.59998 +8.60 |
871.10 | 857.00 | 862.40 | 836 |
| 14 May 26 |
858.00000 +1.70 |
875.90 | 857.40 | 869.70 | 774 |
| 13 May 26 |
856.29999 +10.80 |
860.50 | 840.00 | 843.80 | 1,235 |
| 12 May 26 |
845.50000 +9.40 |
849.90 | 819.00 | 822.10 | 1,203 |
| 11 May 26 |
836.09998 +26.40 |
843.30 | 803.60 | 803.60 | 451 |
| 08 May 26 |
809.70001 -16.70 |
833.50 | 809.70 | 828.30 | 844 |
| 07 May 26 |
826.40002 -16.50 |
841.50 | 826.40 | 841.50 | 729 |
| 06 May 26 |
842.90002 +6.40 |
847.50 | 837.40 | 840.20 | 1,422 |
| 05 May 26 |
836.50000 +14.20 |
841.20 | 825.00 | 827.10 | 921 |
| 04 May 26 |
822.29999 +34.60 |
827.00 | 797.10 | 822.80 | 3,412 |
| 30 Apr 26 |
787.70001 +55.20 |
792.90 | 728.40 | 730.20 | 8,255 |
| 29 Apr 26 |
732.50000 -12.00 |
747.50 | 728.50 | 747.00 | 1,093 |
| 28 Apr 26 |
744.50000 -6.30 |
750.70 | 743.10 | 743.20 | 1,231 |
| 27 Apr 26 |
750.79999 -2.80 |
756.70 | 743.10 | 756.00 | 1,368 |
| 24 Apr 26 |
753.59998 -31.50 |
786.00 | 746.80 | 785.90 | 3,861 |
| 23 Apr 26 |
785.09998 +2.40 |
793.70 | 783.60 | 783.60 | 589 |
| 22 Apr 26 |
782.70001 +21.30 |
785.20 | 771.60 | 773.50 | 571 |
| 21 Apr 26 |
761.40002 -27.10 |
785.70 | 750.00 | 784.20 | 1,737 |
| 20 Apr 26 |
788.50000 +5.00 |
790.00 | 777.50 | 784.30 | 668 |
| 17 Apr 26 |
783.50000 +10.10 |
796.00 | 768.00 | 770.90 | 4,141 |
| 16 Apr 26 |
773.40002 +1.20 |
780.60 | 769.60 | 771.80 | 1,410 |
| 15 Apr 26 |
772.20001 -20.70 |
788.10 | 769.50 | 787.60 | 744 |
| 14 Apr 26 |
792.90002 -3.10 |
794.10 | 780.00 | 789.40 | 881 |
| 13 Apr 26 |
796.00000 -3.60 |
806.20 | 795.90 | 797.70 | 730 |
| 10 Apr 26 |
799.59998 -17.90 |
821.00 | 799.30 | 817.30 | 1,114 |
| 09 Apr 26 |
817.50000 -1.30 |
818.80 | 804.70 | 816.20 | 1,310 |
| 08 Apr 26 |
818.79999 +22.50 |
818.80 | 800.00 | 810.20 | 628 |
| 07 Apr 26 |
796.29999 -17.40 |
805.80 | 780.00 | 801.90 | 1,313 |
| 02 Apr 26 |
813.70001 -9.80 |
827.40 | 813.60 | 825.40 | 427 |
| 01 Apr 26 |
823.50000 +32.40 |
823.50 | 791.00 | 798.20 | 1,329 |
| 31 Mar 26 |
791.09998 +17.50 |
797.30 | 773.70 | 779.00 | 1,037 |
| 30 Mar 26 |
773.59998 +2.60 |
780.20 | 767.30 | 768.00 | 388 |
| 27 Mar 26 |
771.00000 -11.60 |
783.20 | 769.50 | 779.60 | 467 |
| 26 Mar 26 |
782.59998 -12.60 |
794.40 | 780.00 | 792.60 | 255 |
| 25 Mar 26 |
795.20001 +15.70 |
795.20 | 780.60 | 783.70 | 2,555 |
| 24 Mar 26 |
779.50000 -13.90 |
786.00 | 774.10 | 786.00 | 1,157 |
| 23 Mar 26 |
793.40002 -2.70 |
798.60 | 775.10 | 775.10 | 1,926 |
| 20 Mar 26 |
796.09998 -3.50 |
800.00 | 789.70 | 793.30 | 1,285 |
| 19 Mar 26 |
799.59998 -1.30 |
805.00 | 790.80 | 794.00 | 3,744 |
| 18 Mar 26 |
800.90002 -10.80 |
810.00 | 787.60 | 808.50 | 1,674 |
| 17 Mar 26 |
811.70001 -44.70 |
854.10 | 810.00 | 854.10 | 1,766 |
| 16 Mar 26 |
856.40002 -8.30 |
869.20 | 849.40 | 869.20 | 2,288 |
| 13 Mar 26 |
864.70001 +16.60 |
873.80 | 850.50 | 850.50 | 1,232 |
| 12 Mar 26 |
848.09998 -14.20 |
863.30 | 846.10 | 860.30 | 472 |
| 11 Mar 26 |
862.29999 -1.60 |
866.90 | 856.70 | 866.80 | 329 |
| 10 Mar 26 |
863.90002 -0.20 |
870.60 | 855.90 | 864.80 | 724 |
| 09 Mar 26 |
864.09998 +21.50 |
866.10 | 844.10 | 846.50 | 891 |
| 06 Mar 26 |
842.59998 +5.30 |
848.30 | 836.80 | 846.00 | 822 |
| 05 Mar 26 |
837.29999 -25.60 |
866.00 | 837.00 | 863.50 | 1,408 |
| 04 Mar 26 |
862.90002 -0.20 |
872.00 | 857.80 | 866.20 | 1,067 |
| 03 Mar 26 |
863.09998 -21.00 |
880.00 | 860.00 | 871.90 | 1,041 |
| 02 Mar 26 |
884.09998 +9.70 |
901.00 | 879.20 | 886.50 | 1,150 |
| 27 Feb 26 |
874.40002 +14.00 |
875.00 | 860.50 | 867.30 | 643 |
| 26 Feb 26 |
860.40002 -19.90 |
876.40 | 856.00 | 873.00 | 710 |
| 25 Feb 26 |
880.29999 -15.10 |
891.00 | 878.00 | 885.30 | 756 |
| 24 Feb 26 |
895.40002 +0.80 |
897.60 | 865.60 | 897.10 | 1,405 |
| 23 Feb 26 |
894.59998 +32.60 |
894.60 | 851.80 | 851.80 | 3,154 |
| 20 Feb 26 |
862.00000 -1.50 |
873.50 | 849.40 | 870.30 | 1,127 |
| 19 Feb 26 |
863.50000 +1.90 |
868.20 | 859.50 | 865.50 | 421 |
| 18 Feb 26 |
861.59998 -25.00 |
881.00 | 859.50 | 879.20 | 664 |
| 17 Feb 26 |
886.59998 -1.90 |
901.90 | 879.70 | 882.40 | 926 |
| 16 Feb 26 |
888.50000 +5.80 |
890.30 | 877.60 | 883.50 | 543 |
| 13 Feb 26 |
882.70001 +9.60 |
895.50 | 873.30 | 875.00 | 849 |
| 12 Feb 26 |
873.09998 +9.50 |
875.50 | 852.50 | 861.40 | 488 |
| 11 Feb 26 |
863.59998 -5.90 |
867.50 | 860.00 | 863.90 | 651 |
| 10 Feb 26 |
869.50000 -21.60 |
885.70 | 867.70 | 884.90 | 2,391 |
| 09 Feb 26 |
891.09998 +2.00 |
925.00 | 888.90 | 909.50 | 3,151 |
| 06 Feb 26 |
889.09998 +10.30 |
906.10 | 870.10 | 873.00 | 5,578 |
| 05 Feb 26 |
878.79999 -53.90 |
942.30 | 865.00 | 936.90 | 4,461 |
| 04 Feb 26 |
932.70001 +58.50 |
940.80 | 843.10 | 853.90 | 11,374 |
| 03 Feb 26 |
874.20001 -18.00 |
888.10 | 873.30 | 885.50 | 1,885 |
| 02 Feb 26 |
892.20001 +18.70 |
892.90 | 871.70 | 873.50 | 1,153 |
| 30 Jan 26 |
873.50000 +11.90 |
873.50 | 853.50 | 853.50 | 1,178 |
| 29 Jan 26 |
861.59998 +9.60 |
869.10 | 852.70 | 854.80 | 1,237 |
| 28 Jan 26 |
852.00000 -35.20 |
865.20 | 846.80 | 864.60 | 1,526 |
| 27 Jan 26 |
887.20001 -8.80 |
897.00 | 882.10 | 895.20 | 1,264 |
| 26 Jan 26 |
896.00000 -21.00 |
901.20 | 880.60 | 900.10 | 1,539 |
| 23 Jan 26 |
917.00000 -4.50 |
932.20 | 907.50 | 925.60 | 1,338 |
| 22 Jan 26 |
921.50000 +9.00 |
934.30 | 919.40 | 925.90 | 1,338 |
| 21 Jan 26 |
912.50000 +23.90 |
915.00 | 883.90 | 885.80 | 2,146 |
| 20 Jan 26 |
888.59998 -5.70 |
890.00 | 867.80 | 879.60 | 1,085 |
| 19 Jan 26 |
894.29999 -6.80 |
894.30 | 880.40 | 880.40 | 1,070 |
| 16 Jan 26 |
901.09998 +23.00 |
901.80 | 878.00 | 893.60 | 5,019 |
| 15 Jan 26 |
878.09998 -40.40 |
922.10 | 875.00 | 921.70 | 2,303 |
| 14 Jan 26 |
918.50000 -13.80 |
930.10 | 913.90 | 924.70 | 1,838 |
| 13 Jan 26 |
932.29999 +14.30 |
933.30 | 918.00 | 929.20 | 1,453 |
| 12 Jan 26 |
918.00000 -9.40 |
923.80 | 910.00 | 914.10 | 1,376 |
| 09 Jan 26 |
927.40002 -18.50 |
949.20 | 926.40 | 936.70 | 1,249 |
| 08 Jan 26 |
945.90002 +4.80 |
971.10 | 940.70 | 951.70 | 955 |
| 07 Jan 26 |
941.09998 +38.30 |
955.40 | 909.30 | 910.20 | 2,014 |
| 06 Jan 26 |
902.79999 +13.10 |
914.80 | 886.40 | 886.60 | 1,345 |
| 05 Jan 26 |
889.70001 -17.30 |
929.00 | 884.50 | 916.20 | 2,149 |
| 02 Jan 26 |
907.00000 -9.60 |
922.00 | 899.90 | 922.00 | 1,093 |
| 30 Dec 25 |
916.59998 -4.50 |
919.40 | 914.50 | 914.50 | 732 |
| 29 Dec 25 |
921.09998 +8.70 |
922.20 | 912.30 | 915.20 | 1,666 |
| 23 Dec 25 |
912.40002 +6.20 |
921.80 | 899.10 | 905.10 | 1,974 |
| 22 Dec 25 |
906.20001 -2.60 |
920.00 | 904.80 | 914.50 | 1,198 |
| 19 Dec 25 |
908.79999 +4.10 |
912.10 | 901.00 | 901.80 | 1,353 |
| 18 Dec 25 |
904.70001 +10.90 |
916.00 | 884.00 | 884.90 | 1,419 |
| 17 Dec 25 |
893.79999 +2.30 |
903.10 | 893.80 | 900.30 | 737 |
| 16 Dec 25 |
891.50000 -5.40 |
914.30 | 886.50 | 906.10 | 1,036 |
| 15 Dec 25 |
896.90002 +30.50 |
902.30 | 878.60 | 885.50 | 1,692 |
| 12 Dec 25 |
866.40002 -6.30 |
876.10 | 857.60 | 865.50 | 1,615 |
| 11 Dec 25 |
872.70001 +22.70 |
880.90 | 842.30 | 849.30 | 2,933 |
| 10 Dec 25 |
850.00000 -6.20 |
851.40 | 840.80 | 845.20 | 980 |
| 09 Dec 25 |
856.20001 +1.60 |
868.40 | 851.40 | 855.00 | 672 |
| 08 Dec 25 |
854.59998 -15.90 |
872.50 | 851.60 | 871.10 | 3,614 |
| 05 Dec 25 |
870.50000 +3.10 |
880.60 | 868.20 | 868.20 | 1,049 |
| 04 Dec 25 |
867.40002 -25.20 |
887.90 | 866.80 | 879.90 | 2,770 |
| 03 Dec 25 |
892.59998 -24.10 |
898.80 | 877.60 | 895.00 | 2,682 |
| 02 Dec 25 |
916.70001 -1.70 |
918.20 | 904.70 | 906.40 | 2,755 |
| 01 Dec 25 |
918.40002 -8.20 |
930.80 | 912.60 | 920.70 | 4,447 |
| 28 Nov 25 |
926.59998 -20.70 |
956.90 | 924.50 | 949.90 | 1,910 |
| 27 Nov 25 |
947.29999 -3.80 |
950.90 | 943.60 | 950.90 | 1,421 |
| 26 Nov 25 |
951.09998 +6.30 |
966.20 | 949.40 | 966.20 | 2,361 |
| 25 Nov 25 |
944.79999 +16.80 |
946.50 | 923.40 | 929.00 | 1,899 |
| 24 Nov 25 |
928.00000 +13.80 |
930.00 | 879.50 | 925.00 | 8,501 |
| 21 Nov 25 |
914.20001 +2.20 |
920.90 | 900.30 | 902.00 | 3,189 |
| 20 Nov 25 |
912.00000 +3.70 |
916.60 | 906.10 | 916.60 | 1,908 |
| 19 Nov 25 |
908.29999 +14.80 |
911.00 | 886.70 | 888.20 | 2,278 |
| 18 Nov 25 |
893.50000 +13.40 |
893.50 | 871.60 | 877.00 | 1,852 |
| 17 Nov 25 |
880.09998 -4.50 |
886.90 | 862.40 | 884.90 | 4,038 |
| 14 Nov 25 |
884.59998 +2.40 |
886.00 | 861.90 | 868.80 | 4,606 |
| 13 Nov 25 |
882.20001 +15.80 |
888.90 | 870.00 | 883.40 | 3,195 |
| 12 Nov 25 |
866.40002 +16.40 |
881.50 | 853.60 | 854.00 | 5,460 |
| 11 Nov 25 |
850.00000 +8.90 |
852.00 | 826.10 | 835.80 | 2,407 |
| 10 Nov 25 |
841.09998 +55.10 |
849.00 | 793.50 | 793.50 | 4,543 |
| 07 Nov 25 |
786.00000 -28.20 |
812.00 | 778.90 | 812.00 | 3,826 |
| 06 Nov 25 |
814.20001 -8.70 |
818.60 | 796.20 | 806.80 | 4,478 |
| 05 Nov 25 |
822.90002 +34.80 |
825.00 | 783.90 | 788.50 | 8,663 |
| 04 Nov 25 |
788.09998 +20.50 |
795.50 | 766.10 | 771.00 | 5,399 |
| 03 Nov 25 |
767.59998 +24.80 |
769.00 | 746.10 | 750.90 | 3,580 |
| 31 Oct 25 |
742.79999 +14.80 |
743.50 | 723.10 | 728.40 | 3,506 |
| 30 Oct 25 |
728.00000 +16.40 |
751.20 | 697.70 | 697.70 | 13,843 |
| 29 Oct 25 |
711.59998 +6.80 |
715.80 | 703.50 | 706.00 | 3,523 |
| 28 Oct 25 |
704.79999 -0.70 |
712.00 | 700.00 | 708.20 | 1,767 |
| 27 Oct 25 |
705.50000 -11.10 |
714.60 | 699.00 | 714.60 | 1,846 |
| 24 Oct 25 |
716.59998 +9.60 |
716.80 | 699.90 | 706.50 | 1,317 |
| 23 Oct 25 |
707.00000 +11.00 |
709.30 | 694.00 | 701.80 | 1,927 |
| 22 Oct 25 |
696.00000 -1.10 |
697.60 | 685.50 | 689.00 | 2,016 |
| 21 Oct 25 |
697.09998 +10.30 |
700.30 | 692.00 | 693.10 | 1,369 |
| 20 Oct 25 |
686.79999 +6.80 |
692.90 | 686.80 | 690.00 | 2,091 |
| 17 Oct 25 |
680.00000 -27.80 |
686.40 | 662.90 | 666.90 | 6,389 |
| 16 Oct 25 |
707.79999 +1.10 |
715.50 | 705.50 | 707.70 | 1,352 |
| 15 Oct 25 |
706.70001 +8.60 |
711.40 | 696.00 | 700.00 | 3,819 |
| 14 Oct 25 |
698.09998 -18.50 |
709.00 | 696.90 | 708.90 | 3,646 |
| 13 Oct 25 |
716.59998 -11.60 |
724.80 | 712.70 | 719.80 | 3,963 |
| 10 Oct 25 |
728.20001 -8.20 |
749.00 | 728.20 | 737.40 | 2,721 |
| 09 Oct 25 |
736.40002 +4.30 |
741.70 | 727.40 | 728.40 | 4,275 |
| 08 Oct 25 |
732.09998 +10.20 |
736.00 | 725.20 | 725.70 | 3,135 |
| 07 Oct 25 |
721.90002 -5.40 |
727.30 | 717.90 | 723.80 | 2,557 |
| 06 Oct 25 |
727.29999 +15.20 |
731.00 | 716.40 | 722.50 | 3,099 |
| 03 Oct 25 |
712.09998 +12.30 |
718.30 | 697.60 | 698.90 | 2,424 |
| 02 Oct 25 |
699.79999 +8.20 |
711.00 | 693.00 | 700.40 | 6,713 |
| 01 Oct 25 |
691.59998 +67.40 |
694.70 | 641.00 | 642.10 | 8,322 |
| 30 Sep 25 |
624.20001 +6.70 |
626.70 | 615.70 | 615.70 | 2,645 |
| 29 Sep 25 |
617.50000 +2.00 |
620.30 | 609.50 | 614.70 | 2,505 |
| 26 Sep 25 |
615.50000 -0.40 |
628.90 | 614.60 | 620.90 | 7,367 |
| 25 Sep 25 |
615.90002 -18.20 |
634.20 | 615.90 | 631.30 | 5,105 |
| 24 Sep 25 |
634.09998 +3.20 |
635.80 | 628.20 | 632.30 | 2,903 |
| 23 Sep 25 |
630.90002 -14.20 |
640.50 | 630.90 | 639.90 | 2,879 |
| 22 Sep 25 |
645.09998 -0.10 |
646.30 | 632.00 | 640.40 | 4,689 |
| 19 Sep 25 |
645.20001 -4.40 |
654.30 | 637.40 | 648.10 | 2,611 |
| 18 Sep 25 |
649.59998 -2.50 |
656.70 | 643.40 | 648.20 | 3,595 |
| 17 Sep 25 |
652.09998 +8.40 |
655.30 | 636.10 | 641.90 | 6,813 |
| 16 Sep 25 |
643.70001 +7.80 |
643.70 | 630.00 | 635.30 | 2,423 |
| 15 Sep 25 |
635.90002 -4.40 |
644.50 | 635.60 | 643.50 | 2,638 |
| 12 Sep 25 |
640.29999 -4.90 |
650.00 | 638.80 | 645.30 | 1,801 |
| 11 Sep 25 |
645.20001 +5.30 |
647.10 | 640.80 | 645.70 | 3,925 |
| 10 Sep 25 |
639.90002 +0.10 |
642.30 | 635.00 | 641.80 | 3,132 |
| 09 Sep 25 |
639.79999 +23.90 |
641.00 | 625.50 | 628.00 | 3,929 |
| 08 Sep 25 |
615.90002 -6.10 |
621.20 | 614.10 | 621.00 | 1,775 |
| 05 Sep 25 |
622.00000 -13.60 |
638.00 | 615.00 | 637.40 | 4,630 |
| 04 Sep 25 |
635.59998 +5.20 |
638.80 | 631.70 | 632.60 | 2,436 |
| 03 Sep 25 |
630.40002 +4.40 |
632.80 | 626.10 | 631.90 | 1,898 |
| 02 Sep 25 |
626.00000 +7.70 |
631.90 | 615.50 | 618.20 | 3,167 |
| 01 Sep 25 |
618.29999 -7.60 |
625.80 | 617.00 | 625.80 | 4,010 |
| 29 Aug 25 |
625.90002 -0.20 |
631.20 | 623.90 | 627.20 | 1,354 |
| 28 Aug 25 |
626.09998 -9.00 |
636.10 | 625.50 | 630.70 | 12,277 |
| 27 Aug 25 |
635.09998 +13.80 |
646.90 | 633.00 | 634.10 | 6,113 |
| 26 Aug 25 |
621.29999 +20.60 |
625.00 | 596.30 | 598.10 | 9,852 |
| 25 Aug 25 |
600.70001 -9.40 |
610.50 | 599.90 | 607.90 | 4,288 |
| 22 Aug 25 |
610.09998 -7.30 |
619.50 | 609.80 | 610.20 | 4,141 |
| 21 Aug 25 |
617.40002 +23.20 |
618.50 | 600.30 | 605.90 | 3,538 |
| 20 Aug 25 |
594.20001 -16.20 |
605.20 | 588.90 | 603.40 | 3,264 |
| 19 Aug 25 |
610.40002 +7.90 |
611.50 | 592.00 | 596.80 | 6,656 |
| 18 Aug 25 |
602.50000 +12.10 |
606.40 | 590.90 | 594.60 | 8,502 |
| 15 Aug 25 |
590.40002 +12.60 |
598.10 | 586.20 | 591.50 | 4,456 |
| 14 Aug 25 |
577.79999 +17.00 |
581.70 | 562.00 | 567.80 | 3,893 |
| 13 Aug 25 |
560.79999 +14.50 |
560.80 | 550.90 | 551.20 | 3,196 |
| 12 Aug 25 |
546.29999 -13.70 |
553.90 | 541.40 | 551.00 | 6,971 |
| 11 Aug 25 |
560.00000 +18.00 |
562.50 | 535.80 | 535.80 | 9,948 |
| 08 Aug 25 |
542.00000 -8.20 |
562.90 | 536.00 | 557.00 | 14,121 |
| 07 Aug 25 |
550.20001 -94.50 |
651.90 | 545.00 | 644.90 | 31,371 |
| 06 Aug 25 |
644.70001 -14.80 |
663.90 | 641.70 | 663.10 | 3,110 |
| 05 Aug 25 |
659.50000 +1.50 |
667.20 | 658.00 | 664.60 | 1,802 |
| 04 Aug 25 |
658.00000 +2.80 |
665.70 | 651.20 | 662.30 | 2,159 |
| 01 Aug 25 |
655.20001 -10.60 |
664.30 | 641.50 | 648.60 | 6,021 |
| 31 Jul 25 |
665.79999 -3.40 |
670.00 | 628.20 | 666.20 | 7,302 |
| 30 Jul 25 |
669.20001 +3.50 |
677.90 | 661.60 | 663.00 | 4,146 |
| 29 Jul 25 |
665.70001 -34.10 |
702.20 | 656.50 | 700.10 | 6,578 |
| 28 Jul 25 |
699.79999 +12.10 |
704.50 | 695.20 | 696.20 | 1,942 |
| 25 Jul 25 |
687.70001 +4.70 |
695.70 | 684.10 | 685.40 | 1,845 |
| 24 Jul 25 |
683.00000 +8.70 |
687.50 | 677.50 | 678.80 | 2,974 |
| 23 Jul 25 |
674.29999 +13.70 |
674.30 | 661.50 | 661.90 | 2,173 |
| 22 Jul 25 |
660.59998 +5.70 |
664.40 | 651.00 | 653.50 | 2,403 |
| 21 Jul 25 |
654.90002 -8.20 |
666.00 | 651.00 | 662.80 | 2,172 |
| 18 Jul 25 |
663.09998 -15.50 |
665.00 | 652.50 | 658.20 | 2,241 |
| 17 Jul 25 |
678.59998 +3.70 |
683.80 | 672.10 | 682.00 | 2,380 |
| 16 Jul 25 |
674.90002 +10.60 |
685.00 | 659.30 | 659.30 | 2,654 |
| 15 Jul 25 |
664.29999 -16.70 |
691.00 | 663.80 | 684.60 | 3,512 |
| 14 Jul 25 |
681.00000 +12.10 |
683.40 | 674.40 | 675.90 | 1,890 |
| 11 Jul 25 |
668.90002 -11.30 |
677.10 | 665.10 | 675.90 | 2,363 |
| 10 Jul 25 |
680.20001 +8.90 |
684.00 | 667.40 | 669.90 | 1,867 |
| 09 Jul 25 |
671.29999 -1.50 |
677.70 | 663.90 | 664.20 | 2,344 |
| 08 Jul 25 |
672.79999 +16.70 |
677.90 | 657.30 | 657.40 | 3,390 |
| 07 Jul 25 |
656.09998 -7.80 |
667.00 | 650.00 | 661.70 | 1,943 |
| 04 Jul 25 |
663.90002 +3.20 |
665.10 | 659.10 | 663.50 | 536 |
| 03 Jul 25 |
660.70001 +1.00 |
666.10 | 659.20 | 659.90 | 2,241 |
| 02 Jul 25 |
659.70001 -8.40 |
662.80 | 653.40 | 662.20 | 2,485 |
| 01 Jul 25 |
668.09998 +6.80 |
670.00 | 657.10 | 660.00 | 2,271 |
| 30 Jun 25 |
661.29999 -9.40 |
668.00 | 661.00 | 663.10 | 1,283 |
| 27 Jun 25 |
670.70001 -8.60 |
683.40 | 668.20 | 678.10 | 1,586 |
| 26 Jun 25 |
679.29999 +0.10 |
681.70 | 673.40 | 679.00 | 2,589 |
| 25 Jun 25 |
679.20001 +17.00 |
682.10 | 667.30 | 672.00 | 2,488 |
| 24 Jun 25 |
662.20001 -3.60 |
670.90 | 659.00 | 668.50 | 1,933 |
| 23 Jun 25 |
665.79999 +3.20 |
690.00 | 662.20 | 662.80 | 3,962 |
| 20 Jun 25 |
662.59998 -14.00 |
686.10 | 656.70 | 680.50 | 4,102 |
| 19 Jun 25 |
676.59998 -5.90 |
681.70 | 676.00 | 681.50 | 639 |
| 18 Jun 25 |
682.50000 -7.40 |
690.10 | 677.80 | 690.00 | 2,491 |
| 17 Jun 25 |
689.90002 -15.00 |
702.10 | 682.10 | 701.60 | 3,648 |
| 16 Jun 25 |
704.90002 -6.10 |
713.50 | 699.20 | 709.70 | 3,320 |
| 13 Jun 25 |
711.00000 +4.10 |
715.90 | 694.00 | 695.10 | 6,080 |
| 12 Jun 25 |
706.90002 -2.40 |
707.40 | 692.50 | 701.00 | 3,434 |
| 11 Jun 25 |
709.29999 +12.60 |
714.40 | 700.30 | 705.80 | 5,352 |
| 10 Jun 25 |
696.70001 +19.70 |
698.80 | 676.90 | 679.20 | 3,300 |
| 09 Jun 25 |
677.00000 +2.60 |
682.50 | 670.20 | 673.30 | 1,873 |
| 06 Jun 25 |
674.40002 +4.90 |
678.20 | 668.10 | 668.20 | 1,831 |
| 05 Jun 25 |
669.50000 -2.70 |
675.00 | 657.20 | 670.00 | 3,997 |
| 04 Jun 25 |
672.20001 +10.70 |
676.00 | 659.00 | 661.30 | 3,096 |
| 03 Jun 25 |
661.50000 +11.50 |
664.00 | 651.50 | 652.40 | 2,346 |
| 02 Jun 25 |
650.00000 +0.80 |
651.10 | 639.30 | 648.90 | 3,017 |
| 30 May 25 |
649.20001 +12.40 |
650.10 | 634.00 | 636.20 | 4,407 |
| 29 May 25 |
636.79999 +1.30 |
643.80 | 632.80 | 643.00 | 4,738 |
| 28 May 25 |
635.50000 -3.70 |
645.60 | 635.00 | 639.90 | 2,392 |
| 27 May 25 |
639.20001 -2.80 |
639.40 | 628.50 | 634.10 | 3,055 |
| 26 May 25 |
642.00000 +12.10 |
642.00 | 632.10 | 633.90 | 1,056 |
| 23 May 25 |
629.90002 -4.30 |
636.60 | 626.50 | 634.50 | 3,606 |
| 22 May 25 |
634.20001 -17.30 |
647.50 | 630.10 | 643.90 | 4,676 |
| 21 May 25 |
651.50000 -15.10 |
661.70 | 647.50 | 659.90 | 3,891 |
| 20 May 25 |
666.59998 -2.00 |
678.40 | 663.40 | 670.10 | 1,994 |
| 19 May 25 |
668.59998 -3.80 |
674.10 | 660.70 | 673.40 | 3,704 |
| 16 May 25 |
672.40002 +25.90 |
673.10 | 652.30 | 654.10 | 4,871 |
| 15 May 25 |
646.50000 -1.40 |
649.90 | 636.60 | 643.40 | 4,098 |
| 14 May 25 |
647.90002 -24.20 |
676.30 | 647.00 | 664.30 | 3,789 |
| 13 May 25 |
672.09998 -3.80 |
689.30 | 665.60 | 689.30 | 6,482 |
| 12 May 25 |
675.90002 +7.00 |
680.20 | 624.00 | 633.80 | 14,698 |
| 09 May 25 |
668.90002 +7.70 |
678.20 | 666.80 | 670.10 | 5,135 |
| 08 May 25 |
661.20001 -22.50 |
698.10 | 653.70 | 698.10 | 5,200 |
| 07 May 25 |
683.70001 -17.00 |
696.00 | 680.90 | 684.70 | 4,919 |
| 06 May 25 |
700.70001 -21.70 |
727.10 | 700.00 | 724.10 | 4,184 |
| 05 May 25 |
722.40002 -2.40 |
730.10 | 716.00 | 722.70 | 2,096 |
| 02 May 25 |
724.79999 -63.90 |
730.50 | 709.40 | 712.50 | 7,142 |
| 30 Apr 25 |
788.70001 +10.30 |
788.70 | 774.60 | 776.90 | 2,445 |
| 29 Apr 25 |
778.40002 +14.40 |
782.30 | 760.60 | 768.80 | 2,304 |
| 28 Apr 25 |
764.00000 +1.80 |
778.90 | 762.80 | 777.10 | 8,916 |
| 25 Apr 25 |
762.20001 +15.40 |
766.80 | 752.60 | 759.50 | 2,332 |
| 24 Apr 25 |
746.79999 +23.10 |
751.60 | 724.20 | 729.70 | 1,753 |
| 23 Apr 25 |
723.70001 +9.00 |
744.50 | 722.90 | 734.70 | 3,284 |
| 22 Apr 25 |
714.70001 -24.60 |
724.60 | 709.20 | 719.90 | 5,006 |
| 17 Apr 25 |
739.29999 +81.60 |
754.20 | 646.20 | 651.80 | 16,379 |
| 16 Apr 25 |
657.70001 -15.10 |
668.60 | 644.00 | 663.40 | 5,768 |
| 15 Apr 25 |
672.79999 +13.90 |
676.30 | 662.00 | 667.00 | 3,621 |
| 14 Apr 25 |
658.90002 +24.90 |
666.60 | 646.90 | 652.30 | 5,493 |
| 11 Apr 25 |
634.00000 -0.80 |
644.70 | 627.40 | 642.50 | 4,950 |
| 10 Apr 25 |
634.79999 +5.70 |
687.40 | 634.80 | 687.40 | 3,538 |
| 09 Apr 25 |
629.09998 -55.30 |
659.70 | 625.10 | 645.10 | 5,746 |
| 08 Apr 25 |
684.40002 +30.30 |
699.00 | 665.30 | 668.90 | 8,032 |
| 07 Apr 25 |
654.09998 -29.20 |
681.30 | 604.60 | 610.00 | 12,154 |
| 04 Apr 25 |
683.29999 -38.80 |
716.00 | 674.80 | 710.00 | 7,585 |
| 03 Apr 25 |
722.09998 -23.80 |
737.30 | 716.90 | 728.10 | 5,958 |
| 02 Apr 25 |
745.90002 -11.20 |
747.80 | 736.70 | 746.90 | 1,180 |
| 01 Apr 25 |
757.09998 +5.60 |
765.00 | 743.40 | 765.00 | 1,545 |
| 31 Mar 25 |
751.50000 -9.30 |
757.80 | 730.40 | 755.20 | 4,703 |
| 28 Mar 25 |
760.79999 +1.20 |
765.70 | 754.00 | 758.50 | 1,585 |
| 27 Mar 25 |
759.59998 -14.90 |
772.40 | 755.60 | 770.20 | 1,972 |
| 26 Mar 25 |
774.50000 -16.50 |
793.20 | 774.50 | 790.60 | 1,794 |
| 25 Mar 25 |
791.00000 -6.10 |
807.10 | 791.00 | 799.30 | 2,015 |
| 24 Mar 25 |
797.09998 +19.00 |
797.10 | 775.20 | 777.50 | 1,973 |
| 21 Mar 25 |
778.09998 +1.40 |
785.00 | 762.60 | 778.60 | 2,552 |
| 20 Mar 25 |
776.70001 +10.10 |
787.70 | 769.40 | 772.60 | 3,957 |
| 19 Mar 25 |
766.59998 +18.90 |
768.50 | 751.80 | 754.70 | 2,011 |
| 18 Mar 25 |
747.70001 -5.20 |
763.30 | 745.00 | 754.30 | 2,753 |
| 17 Mar 25 |
752.90002 +8.40 |
758.40 | 745.90 | 747.60 | 2,728 |
| 14 Mar 25 |
744.50000 +6.30 |
749.20 | 735.30 | 740.30 | 2,920 |
| 13 Mar 25 |
738.20001 -19.60 |
758.90 | 733.00 | 756.90 | 4,176 |
| 12 Mar 25 |
757.79999 +9.00 |
764.20 | 742.70 | 755.30 | 5,706 |
| 11 Mar 25 |
748.79999 -30.00 |
759.70 | 748.80 | 750.00 | 6,438 |
| 10 Mar 25 |
778.79999 -22.90 |
814.40 | 769.70 | 800.00 | 9,024 |
| 07 Mar 25 |
801.70001 -51.60 |
842.50 | 801.70 | 839.90 | 4,511 |
| 06 Mar 25 |
853.29999 +2.60 |
860.00 | 846.50 | 860.00 | 3,539 |
| 05 Mar 25 |
850.70001 -10.10 |
859.40 | 840.90 | 856.00 | 4,828 |
| 04 Mar 25 |
860.79999 -25.60 |
884.60 | 859.00 | 883.70 | 7,131 |
| 03 Mar 25 |
886.40002 +20.70 |
887.20 | 869.10 | 887.10 | 2,965 |
| 28 Feb 25 |
865.70001 -21.00 |
873.30 | 858.60 | 870.10 | 2,992 |
| 27 Feb 25 |
886.70001 +18.40 |
888.30 | 870.00 | 874.90 | 3,309 |
| 26 Feb 25 |
868.29999 +11.60 |
877.00 | 850.40 | 860.60 | 2,923 |
| 25 Feb 25 |
856.70001 +15.60 |
867.50 | 837.70 | 841.00 | 6,405 |
| 24 Feb 25 |
841.09998 -13.00 |
842.00 | 831.00 | 834.60 | 2,470 |
| 21 Feb 25 |
854.09998 +21.40 |
855.00 | 829.70 | 832.40 | 2,649 |
| 20 Feb 25 |
832.70001 -7.00 |
841.30 | 827.00 | 831.70 | 2,870 |
| 19 Feb 25 |
839.70001 +22.50 |
845.80 | 819.70 | 824.00 | 2,697 |
| 18 Feb 25 |
817.20001 +12.50 |
823.50 | 806.10 | 806.20 | 4,225 |
| 17 Feb 25 |
804.70001 -15.50 |
808.30 | 801.90 | 807.50 | 1,002 |
| 14 Feb 25 |
820.20001 -19.80 |
834.20 | 820.20 | 834.00 | 2,511 |
| 13 Feb 25 |
840.00000 +2.60 |
846.40 | 835.20 | 835.20 | 2,254 |
| 12 Feb 25 |
837.40002 -1.30 |
846.20 | 825.00 | 830.00 | 1,866 |
| 11 Feb 25 |
838.70001 -1.80 |
847.10 | 833.00 | 847.10 | 1,763 |
| 10 Feb 25 |
840.50000 -9.00 |
854.60 | 836.10 | 853.10 | 3,186 |
| 07 Feb 25 |
849.50000 +1.00 |
856.20 | 830.20 | 833.00 | 5,314 |
| 06 Feb 25 |
848.50000 +46.90 |
848.50 | 786.60 | 813.90 | 10,779 |
| 05 Feb 25 |
801.59998 +20.40 |
811.20 | 798.00 | 798.50 | 4,913 |
| 04 Feb 25 |
781.20001 -9.20 |
786.60 | 777.40 | 785.50 | 996 |
| 03 Feb 25 |
790.40002 +0.50 |
795.00 | 777.70 | 781.90 | 3,534 |
| 31 Jan 25 |
789.90002 +13.20 |
796.80 | 784.10 | 790.90 | 1,843 |
| 30 Jan 25 |
776.70001 +3.40 |
778.40 | 768.40 | 768.60 | 1,113 |
| 29 Jan 25 |
773.29999 +1.90 |
777.00 | 768.00 | 772.20 | 1,401 |
| 28 Jan 25 |
771.40002 +8.30 |
779.40 | 768.20 | 774.00 | 2,893 |
| 27 Jan 25 |
763.09998 +16.20 |
764.70 | 736.50 | 741.20 | 3,317 |
| 24 Jan 25 |
746.90002 +19.10 |
749.10 | 713.30 | 730.20 | 8,487 |
| 23 Jan 25 |
727.79999 -1.80 |
728.30 | 717.20 | 723.70 | 1,999 |
| 22 Jan 25 |
729.59998 +27.30 |
729.60 | 708.80 | 714.10 | 2,423 |
| 21 Jan 25 |
702.29999 +3.90 |
711.90 | 695.80 | 695.80 | 2,891 |
| 20 Jan 25 |
698.40002 -21.20 |
706.90 | 693.60 | 702.60 | 3,801 |
| 17 Jan 25 |
719.59998 -20.40 |
738.80 | 717.40 | 737.40 | 3,038 |
| 16 Jan 25 |
740.00000 +14.90 |
740.00 | 725.00 | 725.90 | 3,026 |
| 15 Jan 25 |
725.09998 +1.70 |
730.00 | 712.00 | 720.00 | 3,025 |
| 14 Jan 25 |
723.40002 -51.20 |
788.20 | 711.00 | 776.40 | 7,261 |
| 13 Jan 25 |
774.59998 +4.00 |
783.50 | 769.10 | 782.30 | 1,816 |
| 10 Jan 25 |
770.59998 +7.00 |
775.40 | 755.00 | 765.40 | 1,608 |
| 09 Jan 25 |
763.59998 -0.30 |
768.00 | 763.60 | 763.80 | 778 |
| 08 Jan 25 |
763.90002 +18.70 |
764.30 | 746.80 | 748.80 | 1,946 |
| 07 Jan 25 |
745.20001 +0.30 |
755.10 | 729.50 | 734.30 | 2,210 |
| 06 Jan 25 |
744.90002 -13.30 |
761.50 | 744.90 | 759.60 | 1,804 |
| 03 Jan 25 |
758.20001 -6.30 |
759.60 | 755.00 | 759.00 | 814 |
| 02 Jan 25 |
764.50000 +20.90 |
768.00 | 746.50 | 748.00 | 2,163 |
| 30 Dec 24 |
743.59998 -10.20 |
751.60 | 743.60 | 750.80 | 721 |
| 27 Dec 24 |
753.79999 +3.20 |
768.70 | 751.80 | 768.70 | 1,339 |
| 23 Dec 24 |
750.59998 -13.60 |
757.00 | 745.10 | 754.90 | 3,216 |
| 20 Dec 24 |
764.20001 +33.50 |
821.00 | 720.90 | 728.50 | 20,225 |
| 19 Dec 24 |
730.70001 -10.10 |
742.70 | 725.80 | 736.30 | 2,307 |
| 18 Dec 24 |
740.79999 -9.20 |
744.20 | 733.40 | 741.50 | 2,456 |
| 17 Dec 24 |
750.00000 +0.60 |
750.00 | 736.00 | 740.10 | 2,546 |
| 16 Dec 24 |
749.40002 +3.40 |
762.80 | 748.40 | 751.20 | 2,650 |
| 13 Dec 24 |
746.00000 -6.50 |
755.60 | 738.20 | 748.50 | 2,773 |
| 12 Dec 24 |
752.50000 -0.70 |
764.00 | 751.90 | 753.10 | 4,498 |
| 11 Dec 24 |
753.20001 -8.30 |
764.60 | 749.70 | 763.00 | 4,068 |
| 10 Dec 24 |
761.50000 -4.20 |
776.80 | 761.10 | 765.70 | 3,414 |
| 09 Dec 24 |
765.70001 -28.10 |
783.90 | 760.00 | 782.10 | 2,766 |
| 06 Dec 24 |
793.79999 +13.90 |
793.80 | 775.00 | 779.20 | 2,929 |
| 05 Dec 24 |
779.90002 -15.90 |
794.60 | 772.70 | 791.20 | 4,441 |
| 04 Dec 24 |
795.79999 +23.80 |
804.40 | 773.10 | 776.20 | 5,213 |
| 03 Dec 24 |
772.00000 +10.40 |
776.20 | 760.00 | 761.10 | 2,989 |
| 02 Dec 24 |
761.59998 +6.60 |
769.10 | 754.10 | 755.60 | 4,011 |
| 29 Nov 24 |
755.00000 +8.20 |
758.80 | 742.80 | 746.00 | 1,870 |
| 28 Nov 24 |
746.79999 -2.70 |
750.40 | 745.10 | 748.40 | 340 |
| 27 Nov 24 |
749.50000 -16.60 |
752.70 | 740.00 | 752.70 | 4,551 |
| 26 Nov 24 |
766.09998 +55.60 |
766.70 | 715.80 | 721.10 | 10,907 |
| 25 Nov 24 |
710.50000 -9.60 |
720.50 | 706.10 | 719.50 | 1,534 |
| 22 Nov 24 |
720.09998 +10.00 |
729.30 | 710.90 | 714.20 | 2,000 |
| 21 Nov 24 |
710.09998 +1.60 |
719.70 | 699.20 | 715.10 | 3,048 |
| 20 Nov 24 |
708.50000 +24.20 |
713.80 | 690.00 | 693.40 | 3,679 |
| 19 Nov 24 |
684.29999 -0.80 |
688.60 | 673.50 | 686.80 | 5,267 |
| 18 Nov 24 |
685.09998 -33.00 |
709.00 | 674.40 | 704.20 | 9,062 |
| 15 Nov 24 |
718.09998 -38.40 |
741.20 | 709.80 | 739.50 | 5,116 |
| 14 Nov 24 |
756.50000 -21.40 |
777.50 | 751.70 | 768.50 | 2,708 |
| 13 Nov 24 |
777.90002 +9.70 |
780.40 | 765.90 | 767.50 | 1,444 |
| 12 Nov 24 |
768.20001 -16.70 |
785.00 | 766.40 | 785.00 | 3,225 |
| 11 Nov 24 |
784.90002 +11.80 |
792.70 | 769.00 | 780.40 | 5,416 |
| 08 Nov 24 |
773.09998 +41.50 |
773.10 | 738.20 | 738.20 | 3,305 |
| 07 Nov 24 |
731.59998 +8.50 |
732.40 | 717.00 | 720.00 | 5,744 |
| 06 Nov 24 |
723.09998 -9.60 |
782.30 | 714.70 | 774.40 | 7,913 |
| 05 Nov 24 |
732.70001 -10.60 |
741.00 | 731.10 | 738.30 | 2,713 |
| 04 Nov 24 |
743.29999 -17.80 |
751.40 | 726.00 | 744.50 | 6,836 |
| 01 Nov 24 |
761.09998 -24.20 |
767.00 | 755.00 | 767.00 | 3,917 |
| 31 Oct 24 |
785.29999 +17.00 |
785.80 | 760.00 | 770.20 | 7,071 |
| 30 Oct 24 |
768.29999 -65.90 |
850.70 | 709.80 | 847.20 | 20,761 |
| 29 Oct 24 |
834.20001 +7.30 |
841.10 | 827.60 | 829.30 | 1,371 |
| 28 Oct 24 |
826.90002 -3.00 |
832.50 | 824.50 | 830.00 | 1,651 |
| 25 Oct 24 |
829.90002 +3.70 |
831.20 | 823.80 | 825.00 | 1,410 |
| 24 Oct 24 |
826.20001 -4.50 |
839.80 | 823.30 | 834.20 | 2,571 |
| 23 Oct 24 |
830.70001 -9.70 |
843.80 | 830.70 | 843.50 | 2,774 |
| 22 Oct 24 |
840.40002 +3.30 |
841.60 | 832.20 | 839.50 | 1,594 |
| 21 Oct 24 |
837.09998 -8.50 |
846.20 | 837.00 | 843.30 | 1,287 |
| 18 Oct 24 |
845.59998 -3.00 |
848.20 | 835.00 | 846.30 | 1,063 |
| 17 Oct 24 |
848.59998 +8.50 |
859.00 | 842.30 | 845.10 | 2,114 |
| 16 Oct 24 |
840.09998 +3.20 |
840.10 | 824.70 | 839.40 | 1,197 |
| 15 Oct 24 |
836.90002 -15.70 |
859.00 | 835.20 | 859.00 | 2,064 |
| 14 Oct 24 |
852.59998 +8.50 |
858.20 | 848.40 | 851.90 | 2,078 |
| 11 Oct 24 |
844.09998 +7.70 |
844.30 | 831.70 | 833.90 | 2,522 |
| 10 Oct 24 |
836.40002 +0.00 |
848.50 | 831.90 | 840.20 | 2,463 |
| 09 Oct 24 |
836.40002 +2.70 |
840.50 | 832.60 | 834.10 | 3,297 |
| 08 Oct 24 |
833.70001 +10.40 |
840.80 | 810.20 | 816.80 | 3,085 |
| 07 Oct 24 |
823.29999 +21.80 |
824.70 | 806.00 | 806.30 | 2,938 |
| 04 Oct 24 |
801.50000 -4.00 |
809.70 | 794.20 | 801.10 | 3,297 |
| 03 Oct 24 |
805.50000 -1.40 |
813.20 | 799.80 | 805.70 | 4,106 |
| 02 Oct 24 |
806.90002 +6.60 |
809.10 | 792.80 | 797.70 | 2,328 |
| 01 Oct 24 |
800.29999 +13.70 |
804.50 | 794.80 | 796.00 | 3,541 |
| 30 Sep 24 |
786.59998 +0.20 |
788.90 | 768.20 | 785.10 | 4,694 |
| 27 Sep 24 |
786.40002 -34.40 |
817.30 | 785.40 | 814.90 | 5,669 |
| 26 Sep 24 |
820.79999 -7.80 |
834.80 | 817.20 | 829.50 | 1,800 |
| 25 Sep 24 |
828.59998 +1.90 |
838.00 | 825.00 | 828.50 | 1,934 |
| 24 Sep 24 |
826.70001 +2.80 |
828.30 | 816.10 | 828.30 | 1,833 |
| 23 Sep 24 |
823.90002 -8.70 |
835.00 | 818.30 | 827.90 | 2,943 |
| 20 Sep 24 |
832.59998 +20.20 |
843.10 | 815.80 | 816.20 | 3,883 |
| 19 Sep 24 |
812.40002 -3.50 |
822.50 | 812.40 | 821.90 | 2,599 |
| 18 Sep 24 |
815.90002 -3.60 |
819.20 | 812.50 | 815.20 | 1,402 |
| 17 Sep 24 |
819.50000 -11.60 |
833.30 | 815.60 | 833.00 | 2,226 |
| 16 Sep 24 |
831.09998 -11.10 |
838.10 | 829.00 | 835.90 | 1,851 |
| 13 Sep 24 |
842.20001 +3.90 |
851.00 | 839.00 | 845.30 | 2,813 |
| 12 Sep 24 |
838.29999 +18.40 |
845.60 | 834.30 | 839.40 | 2,626 |
| 11 Sep 24 |
819.90002 +0.30 |
825.60 | 811.10 | 815.60 | 1,803 |
| 10 Sep 24 |
819.59998 +4.70 |
829.00 | 815.30 | 823.70 | 2,144 |
| 09 Sep 24 |
814.90002 +2.00 |
832.00 | 811.50 | 818.90 | 6,218 |
| 06 Sep 24 |
812.90002 -6.20 |
835.70 | 806.40 | 818.10 | 5,511 |
| 05 Sep 24 |
819.09998 -40.40 |
856.90 | 819.10 | 852.80 | 6,093 |
| 04 Sep 24 |
859.50000 -15.50 |
863.10 | 848.30 | 861.50 | 4,845 |
| 03 Sep 24 |
875.00000 +9.10 |
877.10 | 864.00 | 866.40 | 3,066 |
| 02 Sep 24 |
865.90002 +11.90 |
869.90 | 864.80 | 869.90 | 1,153 |
| 30 Aug 24 |
854.00000 -3.90 |
857.00 | 850.50 | 851.30 | 2,244 |
| 29 Aug 24 |
857.90002 +5.00 |
863.60 | 850.30 | 852.30 | 2,512 |
| 28 Aug 24 |
852.90002 -5.40 |
861.30 | 848.70 | 855.90 | 3,173 |
| 27 Aug 24 |
858.29999 +5.70 |
870.30 | 824.10 | 852.80 | 4,519 |
| 26 Aug 24 |
852.59998 +5.20 |
854.30 | 846.00 | 850.30 | 3,217 |
| 23 Aug 24 |
847.40002 -15.80 |
865.10 | 846.20 | 860.40 | 3,022 |
| 22 Aug 24 |
863.20001 +14.20 |
875.70 | 852.60 | 852.60 | 2,558 |
| 21 Aug 24 |
849.00000 -4.40 |
861.90 | 847.60 | 856.20 | 3,701 |
| 20 Aug 24 |
853.40002 +21.60 |
870.90 | 830.80 | 831.10 | 5,547 |
| 19 Aug 24 |
831.79999 -11.70 |
837.90 | 830.20 | 834.80 | 2,642 |
| 16 Aug 24 |
843.50000 -1.80 |
851.80 | 826.00 | 847.10 | 5,731 |
| 15 Aug 24 |
845.29999 -1.30 |
858.90 | 840.00 | 850.10 | 4,972 |
| 14 Aug 24 |
846.59998 +20.60 |
849.30 | 820.90 | 832.00 | 5,339 |
| 13 Aug 24 |
826.00000 +11.50 |
833.00 | 808.10 | 810.00 | 4,448 |
| 12 Aug 24 |
814.50000 -6.50 |
832.90 | 808.00 | 822.00 | 11,005 |
| 09 Aug 24 |
821.00000 +57.40 |
830.60 | 777.00 | 780.20 | 11,778 |
| 08 Aug 24 |
763.59998 +53.70 |
809.20 | 695.70 | 706.30 | 34,658 |
| 07 Aug 24 |
709.90002 -17.70 |
736.30 | 704.00 | 716.00 | 12,985 |
| 06 Aug 24 |
727.59998 +21.50 |
729.90 | 715.10 | 716.00 | 20,989 |
| 05 Aug 24 |
706.09998 -21.20 |
722.80 | 657.50 | 670.00 | 20,584 |
| 02 Aug 24 |
727.29999 -41.40 |
761.00 | 721.90 | 758.20 | 6,188 |
| 01 Aug 24 |
768.70001 +26.20 |
781.00 | 744.30 | 747.70 | 6,294 |
| 31 Jul 24 |
742.50000 +8.70 |
745.10 | 731.70 | 731.80 | 3,621 |
| 30 Jul 24 |
733.79999 -11.40 |
758.80 | 718.60 | 747.00 | 4,697 |
| 29 Jul 24 |
745.20001 -6.10 |
762.00 | 724.00 | 740.40 | 5,296 |
| 26 Jul 24 |
751.29999 -16.60 |
763.30 | 740.70 | 754.00 | 6,894 |
| 25 Jul 24 |
767.90002 -22.40 |
784.30 | 745.80 | 783.80 | 7,892 |
| 24 Jul 24 |
790.29999 -25.50 |
809.10 | 787.80 | 807.00 | 1,983 |
| 23 Jul 24 |
815.79999 +23.60 |
817.80 | 796.50 | 799.30 | 2,392 |
| 22 Jul 24 |
792.20001 +1.10 |
803.00 | 789.60 | 795.90 | 4,007 |
| 19 Jul 24 |
791.09998 +9.90 |
807.80 | 780.40 | 781.40 | 7,645 |
| 18 Jul 24 |
781.20001 -57.20 |
837.70 | 781.20 | 829.70 | 7,514 |
| 17 Jul 24 |
838.40002 -33.80 |
855.90 | 822.70 | 855.90 | 10,875 |
| 16 Jul 24 |
872.20001 -0.50 |
879.00 | 871.00 | 877.10 | 1,488 |
| 15 Jul 24 |
872.70001 +4.30 |
885.30 | 870.80 | 877.50 | 3,656 |
| 12 Jul 24 |
868.40002 +14.30 |
870.80 | 856.90 | 858.10 | 3,551 |
| 11 Jul 24 |
854.09998 -16.00 |
871.30 | 851.20 | 869.50 | 5,759 |
| 10 Jul 24 |
870.09998 +14.00 |
870.10 | 862.60 | 867.60 | 3,326 |
| 09 Jul 24 |
856.09998 +7.90 |
861.30 | 846.90 | 847.90 | 3,879 |
| 08 Jul 24 |
848.20001 +4.80 |
856.80 | 841.90 | 850.00 | 4,270 |
| 05 Jul 24 |
843.40002 +9.40 |
843.40 | 827.00 | 831.60 | 3,809 |
| 04 Jul 24 |
834.00000 +6.80 |
834.40 | 823.10 | 823.40 | 1,934 |
| 03 Jul 24 |
827.20001 -10.10 |
850.60 | 817.90 | 847.10 | 4,958 |
| 02 Jul 24 |
837.29999 -16.50 |
856.00 | 819.30 | 855.60 | 6,546 |
| 01 Jul 24 |
853.79999 +1.90 |
854.50 | 841.60 | 849.20 | 2,736 |
| 28 Jun 24 |
851.90002 +9.50 |
855.50 | 850.00 | 851.80 | 2,473 |
| 27 Jun 24 |
842.40002 -1.30 |
847.50 | 841.10 | 844.20 | 1,153 |
| 26 Jun 24 |
843.70001 -3.50 |
852.00 | 842.90 | 850.00 | 2,565 |
| 25 Jun 24 |
847.20001 +10.50 |
849.80 | 830.00 | 831.40 | 1,854 |
| 24 Jun 24 |
836.70001 +9.00 |
836.70 | 823.30 | 831.70 | 2,856 |
| 21 Jun 24 |
827.70001 -14.10 |
832.00 | 821.80 | 829.10 | 2,337 |
| 20 Jun 24 |
841.79999 +10.20 |
844.00 | 829.10 | 830.70 | 3,074 |
| 19 Jun 24 |
831.59998 -2.30 |
834.80 | 828.00 | 831.00 | 936 |
| 18 Jun 24 |
833.90002 +9.70 |
833.90 | 824.50 | 826.40 | 2,702 |
| 17 Jun 24 |
824.20001 +0.20 |
826.30 | 819.00 | 825.20 | 3,287 |
| 14 Jun 24 |
824.00000 +8.60 |
830.60 | 821.40 | 825.70 | 4,032 |
| 13 Jun 24 |
815.40002 +19.90 |
815.60 | 798.00 | 806.00 | 3,925 |
| 12 Jun 24 |
795.50000 -6.10 |
811.40 | 787.90 | 808.00 | 4,676 |
| 11 Jun 24 |
801.59998 +2.20 |
832.90 | 795.00 | 826.50 | 7,731 |
| 10 Jun 24 |
799.40002 +13.30 |
801.00 | 791.30 | 792.90 | 3,070 |
| 07 Jun 24 |
786.09998 +16.20 |
791.50 | 768.20 | 770.00 | 2,816 |
| 06 Jun 24 |
769.90002 +4.50 |
778.60 | 760.10 | 766.00 | 2,913 |
| 05 Jun 24 |
765.40002 +3.60 |
777.40 | 752.60 | 769.10 | 6,130 |
| 04 Jun 24 |
761.79999 -4.50 |
769.40 | 760.70 | 765.60 | 2,136 |
| 03 Jun 24 |
766.29999 +12.10 |
770.20 | 755.00 | 759.40 | 3,633 |
| 31 May 24 |
754.20001 +2.00 |
760.00 | 749.10 | 752.00 | 1,679 |
| 30 May 24 |
752.20001 +0.60 |
754.20 | 744.50 | 751.10 | 1,995 |
| 29 May 24 |
751.59998 +10.60 |
753.60 | 736.30 | 742.30 | 1,254 |
| 28 May 24 |
741.00000 -5.90 |
748.70 | 727.20 | 747.00 | 2,114 |
| 27 May 24 |
746.90002 +2.20 |
754.50 | 744.00 | 748.10 | 2,128 |
| 24 May 24 |
744.70001 -7.00 |
752.00 | 742.00 | 749.10 | 2,076 |
| 23 May 24 |
751.70001 +15.00 |
753.10 | 740.70 | 744.00 | 2,521 |
| 22 May 24 |
736.70001 -3.30 |
747.10 | 733.20 | 741.60 | 2,311 |
| 21 May 24 |
740.00000 +20.40 |
751.40 | 720.10 | 720.10 | 4,535 |
| 20 May 24 |
719.59998 +11.00 |
720.00 | 703.00 | 708.80 | 1,296 |
| 17 May 24 |
708.59998 -4.10 |
714.30 | 705.70 | 710.20 | 2,081 |
| 16 May 24 |
712.70001 -4.80 |
734.90 | 711.80 | 722.50 | 5,974 |
| 15 May 24 |
717.50000 +18.70 |
718.10 | 702.60 | 704.70 | 1,427 |
| 14 May 24 |
698.79999 +0.40 |
705.90 | 694.50 | 698.70 | 2,449 |
| 13 May 24 |
698.40002 -14.10 |
710.00 | 695.30 | 709.90 | 1,651 |
| 10 May 24 |
712.50000 -5.90 |
720.00 | 710.70 | 717.50 | 1,472 |
| 09 May 24 |
718.40002 -2.50 |
727.50 | 718.20 | 720.10 | 795 |
| 08 May 24 |
720.90002 +3.30 |
725.50 | 719.10 | 724.20 | 1,203 |
| 07 May 24 |
717.59998 +20.50 |
719.20 | 708.60 | 713.00 | 2,002 |
| 06 May 24 |
697.09998 +14.50 |
700.00 | 682.60 | 686.90 | 2,666 |
| 03 May 24 |
682.59998 -30.40 |
699.30 | 679.00 | 699.30 | 7,966 |
| 02 May 24 |
713.00000 -7.10 |
730.90 | 713.00 | 726.60 | 3,574 |
| 30 Apr 24 |
720.09998 +37.40 |
745.70 | 671.10 | 690.00 | 13,400 |
| 29 Apr 24 |
682.70001 -6.20 |
691.60 | 682.60 | 687.90 | 2,732 |
| 26 Apr 24 |
688.90002 +13.30 |
688.90 | 672.60 | 679.70 | 1,991 |
| 25 Apr 24 |
675.59998 -10.60 |
679.90 | 671.00 | 677.20 | 1,736 |
| 24 Apr 24 |
686.20001 -7.40 |
703.00 | 683.70 | 697.70 | 1,639 |
| 23 Apr 24 |
693.59998 +8.80 |
694.20 | 686.00 | 686.40 | 1,546 |
| 22 Apr 24 |
684.79999 -0.50 |
691.80 | 681.80 | 683.40 | 2,552 |
| 19 Apr 24 |
685.29999 -17.30 |
703.10 | 684.10 | 696.70 | 2,854 |
| 18 Apr 24 |
702.59998 -4.40 |
707.00 | 700.20 | 703.90 | 1,504 |
| 17 Apr 24 |
707.00000 +3.20 |
724.00 | 701.00 | 702.60 | 5,183 |
| 16 Apr 24 |
703.79999 -13.40 |
708.90 | 700.40 | 707.90 | 2,214 |
| 15 Apr 24 |
717.20001 +2.60 |
721.60 | 703.40 | 703.40 | 1,978 |
| 12 Apr 24 |
714.59998 +4.10 |
719.00 | 708.00 | 708.80 | 2,529 |
| 11 Apr 24 |
710.50000 +0.10 |
711.70 | 700.00 | 707.20 | 2,685 |
| 10 Apr 24 |
710.40002 +12.40 |
710.60 | 694.00 | 698.80 | 2,609 |
| 09 Apr 24 |
698.00000 -19.20 |
719.00 | 694.80 | 716.40 | 3,126 |
| 08 Apr 24 |
717.20001 -0.50 |
726.60 | 715.20 | 724.40 | 3,030 |
| 05 Apr 24 |
717.70001 +5.10 |
719.00 | 705.90 | 711.90 | 1,722 |
| 04 Apr 24 |
712.59998 -5.80 |
724.30 | 709.70 | 719.90 | 2,608 |
| 03 Apr 24 |
718.40002 +11.20 |
727.90 | 704.60 | 710.50 | 3,077 |
| 02 Apr 24 |
707.20001 -22.30 |
713.90 | 699.20 | 713.90 | 4,180 |
| 28 Mar 24 |
729.50000 +11.00 |
733.00 | 718.00 | 722.00 | 2,755 |
| 27 Mar 24 |
718.50000 +3.00 |
725.50 | 710.00 | 716.50 | 2,945 |
| 26 Mar 24 |
715.50000 +1.00 |
717.00 | 709.00 | 713.50 | 3,903 |
| 25 Mar 24 |
714.50000 +2.00 |
718.00 | 709.00 | 713.00 | 2,402 |
| 22 Mar 24 |
712.50000 -0.50 |
718.00 | 710.00 | 713.50 | 2,695 |
| 21 Mar 24 |
713.00000 +5.50 |
714.00 | 698.00 | 710.00 | 3,350 |
| 20 Mar 24 |
707.50000 +0.50 |
715.00 | 697.50 | 710.50 | 3,708 |
| 19 Mar 24 |
707.00000 +1.50 |
707.00 | 696.50 | 704.50 | 3,565 |
| 18 Mar 24 |
705.50000 +15.00 |
706.00 | 694.00 | 697.00 | 4,121 |
| 15 Mar 24 |
690.50000 -6.00 |
705.00 | 688.00 | 701.00 | 3,903 |
| 14 Mar 24 |
696.50000 +5.00 |
703.50 | 688.50 | 693.00 | 5,020 |
| 13 Mar 24 |
691.50000 +4.50 |
698.50 | 682.50 | 698.50 | 6,634 |
| 12 Mar 24 |
687.00000 +18.50 |
688.00 | 672.00 | 673.50 | 4,260 |
| 11 Mar 24 |
668.50000 -30.00 |
691.00 | 666.50 | 688.50 | 10,604 |
| 08 Mar 24 |
698.50000 -22.00 |
726.50 | 693.50 | 720.00 | 11,365 |
| 07 Mar 24 |
720.50000 +1.50 |
721.50 | 695.50 | 713.50 | 15,883 |
| 06 Mar 24 |
719.00000 +5.50 |
724.50 | 712.50 | 721.50 | 7,577 |
| 05 Mar 24 |
713.50000 -17.50 |
734.00 | 711.50 | 732.50 | 10,854 |
| 04 Mar 24 |
731.00000 +12.50 |
737.50 | 724.50 | 727.50 | 11,316 |
| 01 Mar 24 |
718.50000 +24.00 |
723.00 | 698.00 | 699.50 | 8,436 |
| 29 Feb 24 |
694.50000 -2.00 |
702.00 | 687.00 | 698.00 | 4,089 |
| 28 Feb 24 |
696.50000 -11.00 |
709.50 | 695.00 | 707.00 | 4,270 |
| 27 Feb 24 |
707.50000 -6.00 |
713.50 | 689.50 | 712.50 | 10,510 |
| 26 Feb 24 |
713.50000 +7.50 |
720.00 | 708.00 | 711.00 | 4,810 |
| 23 Feb 24 |
706.00000 -9.50 |
718.00 | 705.50 | 717.00 | 6,567 |
| 22 Feb 24 |
715.50000 +26.00 |
715.50 | 696.00 | 701.50 | 13,094 |
| 21 Feb 24 |
689.50000 -19.00 |
699.50 | 679.00 | 699.50 | 12,106 |
| 20 Feb 24 |
708.50000 -26.50 |
732.50 | 703.50 | 731.50 | 10,256 |
| 19 Feb 24 |
735.00000 +3.50 |
736.00 | 727.00 | 729.50 | 7,709 |
| 16 Feb 24 |
731.50000 +24.50 |
736.50 | 706.00 | 706.00 | 19,990 |
| 15 Feb 24 |
707.00000 +3.50 |
711.00 | 697.00 | 708.50 | 9,725 |
| 14 Feb 24 |
703.50000 +14.50 |
712.50 | 695.00 | 698.00 | 7,299 |
| 13 Feb 24 |
689.00000 +8.50 |
690.00 | 679.00 | 686.00 | 9,612 |
| 12 Feb 24 |
680.50000 -6.00 |
690.00 | 675.00 | 688.00 | 7,468 |
| 09 Feb 24 |
686.50000 +1.50 |
691.50 | 680.00 | 686.00 | 7,942 |
| 08 Feb 24 |
685.00000 +7.50 |
687.50 | 675.00 | 679.50 | 12,754 |
| 07 Feb 24 |
677.50000 +26.50 |
687.50 | 653.50 | 657.50 | 14,916 |
| 06 Feb 24 |
651.00000 -4.00 |
696.00 | 648.00 | 671.50 | 29,305 |
| 05 Feb 24 |
655.00000 +37.50 |
662.50 | 622.00 | 631.00 | 15,043 |
| 02 Feb 24 |
617.50000 +15.50 |
621.00 | 607.00 | 609.50 | 5,106 |
| 01 Feb 24 |
602.00000 +8.00 |
604.00 | 595.00 | 601.00 | 5,945 |
| 31 Jan 24 |
594.00000 -2.00 |
610.00 | 587.00 | 596.50 | 8,511 |
| 30 Jan 24 |
596.00000 +0.50 |
598.00 | 590.50 | 596.50 | 2,426 |
| 29 Jan 24 |
595.50000 +9.50 |
596.50 | 590.00 | 591.00 | 2,876 |
| 26 Jan 24 |
586.00000 +6.00 |
586.50 | 578.00 | 580.00 | 1,509 |
| 25 Jan 24 |
580.00000 -5.50 |
585.00 | 578.00 | 584.50 | 2,695 |
| 24 Jan 24 |
585.50000 +9.00 |
588.00 | 578.50 | 581.50 | 3,260 |
| 23 Jan 24 |
576.50000 -0.50 |
582.50 | 568.00 | 580.00 | 2,857 |
| 22 Jan 24 |
577.00000 +0.00 |
580.50 | 574.50 | 579.50 | 3,029 |
| 19 Jan 24 |
577.00000 +7.50 |
577.00 | 570.50 | 572.50 | 2,880 |
| 18 Jan 24 |
569.50000 -13.50 |
580.00 | 565.00 | 575.50 | 2,335 |
| 17 Jan 24 |
583.00000 -9.00 |
590.50 | 578.00 | 585.50 | 2,451 |
| 16 Jan 24 |
592.00000 +2.50 |
594.50 | 587.50 | 588.00 | 2,860 |
| 15 Jan 24 |
589.50000 +8.00 |
592.50 | 586.00 | 588.00 | 1,899 |
| 12 Jan 24 |
581.50000 +5.50 |
583.00 | 578.00 | 580.00 | 1,944 |
| 11 Jan 24 |
576.00000 +2.50 |
583.50 | 575.00 | 576.50 | 3,094 |
| 10 Jan 24 |
573.50000 -2.00 |
580.50 | 570.00 | 573.50 | 1,738 |
| 09 Jan 24 |
575.50000 +15.00 |
579.00 | 566.50 | 569.50 | 2,951 |
| 08 Jan 24 |
560.50000 -4.50 |
569.50 | 556.50 | 565.50 | 2,231 |
| 05 Jan 24 |
565.00000 -10.00 |
565.00 | 557.50 | 560.50 | 2,318 |
| 04 Jan 24 |
575.00000 +14.50 |
580.00 | 562.50 | 566.50 | 3,573 |
| 03 Jan 24 |
560.50000 +25.50 |
561.50 | 540.50 | 541.00 | 2,834 |
| 02 Jan 24 |
535.00000 +7.00 |
540.00 | 528.50 | 529.50 | 3,414 |
| 29 Dec 23 |
528.00000 +2.00 |
528.00 | 526.00 | 526.50 | 529 |
| 28 Dec 23 |
526.00000 +7.50 |
526.00 | 521.50 | 523.50 | 2,059 |
| 27 Dec 23 |
518.50000 +1.50 |
520.00 | 515.50 | 517.00 | 3,420 |
| 22 Dec 23 |
517.00000 -2.00 |
520.50 | 515.00 | 518.50 | 2,053 |
| 21 Dec 23 |
519.00000 -8.00 |
522.50 | 518.50 | 521.50 | 3,174 |
| 20 Dec 23 |
527.00000 -3.50 |
529.50 | 522.00 | 529.00 | 849 |
| 19 Dec 23 |
530.50000 +0.00 |
532.50 | 528.00 | 531.50 | 1,894 |
| 18 Dec 23 |
530.50000 +10.00 |
533.00 | 523.00 | 524.00 | 2,065 |
| 15 Dec 23 |
520.50000 -4.50 |
524.50 | 514.00 | 522.00 | 3,032 |
| 14 Dec 23 |
525.00000 -26.00 |
550.00 | 523.00 | 549.50 | 4,260 |
| 13 Dec 23 |
551.00000 +12.00 |
551.00 | 540.00 | 542.00 | 1,457 |
| 12 Dec 23 |
539.00000 +5.50 |
543.00 | 538.00 | 541.50 | 3,280 |
| 11 Dec 23 |
533.50000 -13.00 |
558.50 | 530.50 | 556.00 | 2,371 |
| 08 Dec 23 |
546.50000 +5.00 |
550.00 | 543.50 | 545.00 | 2,457 |
| 07 Dec 23 |
541.50000 -2.50 |
548.00 | 536.00 | 546.50 | 2,560 |
| 06 Dec 23 |
544.00000 -0.50 |
548.50 | 543.00 | 547.00 | 1,095 |
| 05 Dec 23 |
544.50000 +4.50 |
544.50 | 536.00 | 541.50 | 1,693 |
| 04 Dec 23 |
540.00000 -8.00 |
540.00 | 530.00 | 539.00 | 2,535 |
| 01 Dec 23 |
548.00000 +2.50 |
553.00 | 540.00 | 543.50 | 2,543 |
| 30 Nov 23 |
545.50000 +7.00 |
545.50 | 538.50 | 539.50 | 2,010 |
| 29 Nov 23 |
538.50000 -2.00 |
541.50 | 533.00 | 539.50 | 1,391 |
| 28 Nov 23 |
540.50000 -4.50 |
542.50 | 537.50 | 542.00 | 3,024 |
| 27 Nov 23 |
545.00000 -6.00 |
551.00 | 542.50 | 549.00 | 1,685 |
| 24 Nov 23 |
551.00000 +2.00 |
551.00 | 546.00 | 547.50 | 3,725 |
| 23 Nov 23 |
549.00000 +5.00 |
549.00 | 544.00 | 545.50 | 1,372 |
| 22 Nov 23 |
544.00000 -1.00 |
548.50 | 540.50 | 544.50 | 2,772 |
| 21 Nov 23 |
545.00000 -5.00 |
548.50 | 542.00 | 547.50 | 3,143 |
| 20 Nov 23 |
550.00000 +6.00 |
553.00 | 542.00 | 544.50 | 4,802 |
| 17 Nov 23 |
544.00000 +4.50 |
548.00 | 541.00 | 547.00 | 3,981 |
| 16 Nov 23 |
539.50000 -4.00 |
548.00 | 538.00 | 545.50 | 1,971 |
| 15 Nov 23 |
543.50000 -18.50 |
565.50 | 543.50 | 564.00 | 1,789 |
| 14 Nov 23 |
562.00000 +0.00 |
574.00 | 558.50 | 571.50 | 2,190 |
| 13 Nov 23 |
562.00000 +8.50 |
570.00 | 543.50 | 560.00 | 4,073 |
| 10 Nov 23 |
553.50000 -4.50 |
560.00 | 550.00 | 555.50 | 1,572 |
| 09 Nov 23 |
558.00000 +3.50 |
587.00 | 545.00 | 585.00 | 6,261 |
| 08 Nov 23 |
554.50000 -1.50 |
573.00 | 554.50 | 560.50 | 1,938 |
| 07 Nov 23 |
556.00000 +2.50 |
560.50 | 554.50 | 556.00 | 1,442 |
| 06 Nov 23 |
553.50000 +17.50 |
553.50 | 528.50 | 531.00 | 3,274 |
| 03 Nov 23 |
536.00000 -7.50 |
552.00 | 530.00 | 547.50 | 1,885 |
| 02 Nov 23 |
543.50000 +18.00 |
560.50 | 490.80 | 533.50 | 8,812 |
| 01 Nov 23 |
525.50000 +3.00 |
529.50 | 518.50 | 518.50 | 1,321 |
| 31 Oct 23 |
522.50000 -9.50 |
543.00 | 517.50 | 534.00 | 1,868 |
| 30 Oct 23 |
532.00000 +0.00 |
540.00 | 531.50 | 533.50 | 1,473 |
| 27 Oct 23 |
532.00000 -8.50 |
542.00 | 531.50 | 541.00 | 1,664 |
| 26 Oct 23 |
540.50000 -24.00 |
555.50 | 537.00 | 555.50 | 2,211 |
| 25 Oct 23 |
564.50000 +6.50 |
564.50 | 555.00 | 561.00 | 2,109 |
| 24 Oct 23 |
558.00000 +9.00 |
558.00 | 541.00 | 543.50 | 1,327 |
| 23 Oct 23 |
549.00000 -3.00 |
554.00 | 544.00 | 553.50 | 1,692 |
| 20 Oct 23 |
552.00000 -2.50 |
562.00 | 549.00 | 556.50 | 1,863 |
| 19 Oct 23 |
554.50000 -24.00 |
575.00 | 549.00 | 574.00 | 4,145 |
| 18 Oct 23 |
578.50000 +8.00 |
583.00 | 574.00 | 578.00 | 10,331 |
| 17 Oct 23 |
570.50000 -14.50 |
587.00 | 569.00 | 584.50 | 2,545 |
| 16 Oct 23 |
585.00000 +8.00 |
585.00 | 577.00 | 581.50 | 2,501 |
| 13 Oct 23 |
577.00000 -0.50 |
596.00 | 574.00 | 580.00 | 3,207 |
| 12 Oct 23 |
577.50000 +14.00 |
580.50 | 571.50 | 571.50 | 2,975 |
| 11 Oct 23 |
563.50000 +15.00 |
569.50 | 553.00 | 554.50 | 3,450 |
| 10 Oct 23 |
548.50000 +7.50 |
548.50 | 538.00 | 541.00 | 1,792 |
| 09 Oct 23 |
541.00000 +15.00 |
548.50 | 532.00 | 533.50 | 1,752 |
| 06 Oct 23 |
526.00000 +13.50 |
527.00 | 513.00 | 515.50 | 3,206 |
| 05 Oct 23 |
512.50000 +3.50 |
513.50 | 505.50 | 505.50 | 1,372 |
| 04 Oct 23 |
509.00000 +11.20 |
509.00 | 485.00 | 498.80 | 5,369 |
| 03 Oct 23 |
497.79999 -10.70 |
516.00 | 497.40 | 513.50 | 2,152 |
| 02 Oct 23 |
508.50000 +0.00 |
510.00 | 502.50 | 507.50 | 1,815 |
| 29 Sep 23 |
508.50000 -9.00 |
516.00 | 508.50 | 513.00 | 1,421 |
| 28 Sep 23 |
517.50000 -3.00 |
525.50 | 516.50 | 522.50 | 1,086 |
| 27 Sep 23 |
520.50000 +1.50 |
524.00 | 520.00 | 520.50 | 924 |
| 26 Sep 23 |
519.00000 -1.00 |
525.00 | 519.00 | 521.50 | 1,421 |
| 25 Sep 23 |
520.00000 -0.50 |
521.00 | 515.50 | 519.50 | 1,087 |
| 22 Sep 23 |
520.50000 +9.00 |
521.00 | 514.50 | 516.00 | 1,532 |
| 21 Sep 23 |
511.50000 -23.00 |
536.00 | 511.00 | 534.50 | 3,146 |
| 20 Sep 23 |
534.50000 -1.50 |
539.50 | 532.00 | 539.00 | 2,369 |
| 19 Sep 23 |
536.00000 -0.50 |
541.00 | 532.00 | 533.50 | 1,402 |
| 18 Sep 23 |
536.50000 -12.00 |
542.00 | 530.00 | 539.50 | 3,284 |
| 15 Sep 23 |
548.50000 -10.50 |
558.50 | 547.50 | 558.50 | 2,865 |
| 14 Sep 23 |
559.00000 +3.50 |
565.00 | 557.50 | 558.50 | 2,215 |
| 13 Sep 23 |
555.50000 +0.50 |
561.00 | 553.00 | 557.00 | 1,863 |
| 12 Sep 23 |
555.00000 -1.00 |
559.50 | 548.50 | 555.50 | 2,820 |
| 11 Sep 23 |
556.00000 +11.50 |
556.50 | 545.50 | 550.00 | 4,000 |
| 08 Sep 23 |
544.50000 +8.50 |
545.00 | 534.50 | 538.00 | 2,268 |
| 07 Sep 23 |
536.00000 +18.50 |
537.00 | 522.50 | 524.00 | 1,125 |
| 06 Sep 23 |
517.50000 -5.50 |
524.50 | 516.50 | 524.50 | 2,016 |
| 05 Sep 23 |
523.00000 +3.00 |
525.00 | 517.00 | 517.00 | 2,244 |
| 04 Sep 23 |
520.00000 +4.50 |
520.00 | 516.00 | 516.50 | 1,329 |
| 01 Sep 23 |
515.50000 +7.50 |
516.50 | 509.50 | 511.50 | 930 |
| 31 Aug 23 |
508.00000 +4.50 |
510.50 | 501.00 | 502.00 | 2,099 |
| 30 Aug 23 |
503.50000 -5.50 |
510.50 | 502.50 | 510.50 | 1,090 |
| 29 Aug 23 |
509.00000 -3.00 |
516.00 | 508.50 | 512.50 | 950 |
| 28 Aug 23 |
512.00000 +0.50 |
515.50 | 510.00 | 512.50 | 1,454 |
| 25 Aug 23 |
511.50000 +3.00 |
512.00 | 505.50 | 508.50 | 1,950 |
| 24 Aug 23 |
508.50000 +1.50 |
514.50 | 507.00 | 511.50 | 1,419 |
| 23 Aug 23 |
507.00000 -1.50 |
517.00 | 506.00 | 511.00 | 1,632 |
| 22 Aug 23 |
508.50000 +4.50 |
510.00 | 503.00 | 505.00 | 1,571 |
| 21 Aug 23 |
504.00000 +4.00 |
508.00 | 501.50 | 504.50 | 1,806 |
| 18 Aug 23 |
500.00000 -1.50 |
501.00 | 490.20 | 495.60 | 1,178 |
| 17 Aug 23 |
501.50000 -1.50 |
503.00 | 498.00 | 502.00 | 983 |
| 16 Aug 23 |
503.00000 +6.60 |
504.50 | 497.20 | 499.80 | 1,734 |
| 15 Aug 23 |
496.39999 +2.40 |
496.40 | 488.40 | 493.00 | 1,078 |
| 14 Aug 23 |
494.00000 +11.20 |
497.40 | 480.40 | 483.20 | 1,897 |
| 11 Aug 23 |
482.79999 +4.00 |
484.00 | 473.00 | 473.80 | 1,179 |
| 10 Aug 23 |
478.79999 -4.40 |
483.40 | 473.00 | 482.00 | 2,063 |
| 09 Aug 23 |
483.20001 -3.20 |
483.20 | 472.00 | 475.40 | 4,862 |
| 08 Aug 23 |
486.39999 +75.60 |
491.40 | 410.60 | 410.60 | 5,274 |
| 07 Aug 23 |
410.79999 +3.00 |
413.00 | 408.00 | 410.00 | 591 |
| 04 Aug 23 |
407.79999 -4.20 |
413.20 | 405.80 | 410.00 | 1,254 |
| 03 Aug 23 |
412.00000 -9.40 |
417.40 | 411.40 | 416.60 | 445 |
| 02 Aug 23 |
421.39999 +8.20 |
421.60 | 409.60 | 413.20 | 1,121 |
| 01 Aug 23 |
413.20001 +3.60 |
416.20 | 412.40 | 412.40 | 490 |
| 31 Jul 23 |
409.60001 -4.20 |
417.40 | 409.60 | 416.80 | 780 |
| 28 Jul 23 |
413.79999 -0.80 |
418.20 | 410.00 | 418.20 | 657 |
| 27 Jul 23 |
414.60001 +6.20 |
415.00 | 406.00 | 408.40 | 660 |
| 26 Jul 23 |
408.39999 -7.40 |
415.20 | 404.40 | 412.60 | 1,344 |
| 25 Jul 23 |
415.79999 -1.00 |
417.60 | 414.40 | 414.60 | 416 |
| 24 Jul 23 |
416.79999 -1.00 |
420.00 | 415.00 | 417.80 | 651 |
| 21 Jul 23 |
417.79999 +3.00 |
419.80 | 414.40 | 416.20 | 647 |
| 20 Jul 23 |
414.79999 +13.00 |
415.80 | 404.60 | 406.40 | 660 |
| 19 Jul 23 |
401.79999 -1.40 |
405.00 | 401.00 | 402.80 | 589 |
| 18 Jul 23 |
403.20001 +4.20 |
403.60 | 398.00 | 402.80 | 30,562 |
| 17 Jul 23 |
399.00000 +0.00 |
403.00 | 396.20 | 402.20 | 1,032 |
| 14 Jul 23 |
399.00000 +8.60 |
400.60 | 387.20 | 387.20 | 668 |
| 13 Jul 23 |
390.39999 -7.20 |
397.20 | 389.20 | 397.20 | 1,438 |
| 12 Jul 23 |
397.60001 -7.20 |
403.80 | 395.60 | 398.40 | 1,634 |
| 11 Jul 23 |
404.79999 -6.20 |
412.60 | 402.20 | 411.40 | 1,403 |
| 10 Jul 23 |
411.00000 -2.00 |
414.20 | 410.40 | 413.80 | 846 |
| 07 Jul 23 |
413.00000 -15.20 |
429.00 | 412.20 | 427.20 | 640 |
| 06 Jul 23 |
428.20001 +0.80 |
430.00 | 425.20 | 429.60 | 663 |
| 05 Jul 23 |
427.39999 +3.80 |
428.60 | 423.20 | 427.00 | 583 |
| 04 Jul 23 |
423.60001 +3.00 |
428.00 | 421.40 | 423.40 | 381 |
| 03 Jul 23 |
420.60001 -8.60 |
433.80 | 419.00 | 432.80 | 1,383 |
| 30 Jun 23 |
429.20001 +2.40 |
431.00 | 426.40 | 426.80 | 841 |
| 29 Jun 23 |
426.79999 +1.60 |
428.00 | 419.80 | 419.80 | 895 |
| 28 Jun 23 |
425.20001 +8.20 |
431.20 | 422.00 | 426.00 | 653 |
| 27 Jun 23 |
417.00000 +3.40 |
425.60 | 412.80 | 419.80 | 1,497 |
| 26 Jun 23 |
413.60001 -7.00 |
430.00 | 413.60 | 424.00 | 1,000 |
| 23 Jun 23 |
420.60001 +0.00 |
423.60 | 418.00 | 418.60 | 1,360 |
| 22 Jun 23 |
420.60001 +5.60 |
420.80 | 409.80 | 412.60 | 726 |
| 21 Jun 23 |
415.00000 +0.80 |
418.00 | 414.20 | 414.40 | 683 |
| 20 Jun 23 |
414.20001 +4.00 |
417.60 | 408.20 | 408.20 | 752 |
| 19 Jun 23 |
410.20001 -3.40 |
411.80 | 407.00 | 411.80 | 1,030 |
| 16 Jun 23 |
413.60001 -1.40 |
416.80 | 412.60 | 415.00 | 559 |
| 15 Jun 23 |
415.00000 +4.80 |
416.60 | 410.60 | 413.60 | 559 |
| 14 Jun 23 |
410.20001 -2.40 |
413.80 | 408.80 | 412.60 | 352 |
| 13 Jun 23 |
412.60001 +1.20 |
414.60 | 410.60 | 414.60 | 529 |
| 12 Jun 23 |
411.39999 -3.80 |
424.80 | 408.60 | 416.60 | 1,161 |
| 09 Jun 23 |
415.20001 +1.80 |
416.40 | 413.20 | 415.00 | 523 |
| 08 Jun 23 |
413.39999 -0.20 |
413.40 | 406.80 | 408.80 | 324 |
| 07 Jun 23 |
413.60001 +1.40 |
418.80 | 410.20 | 418.80 | 395 |
| 06 Jun 23 |
412.20001 -3.40 |
419.20 | 412.20 | 415.00 | 1,344 |
| 05 Jun 23 |
415.60001 +2.00 |
417.00 | 414.00 | 414.60 | 742 |
| 02 Jun 23 |
413.60001 +9.80 |
413.60 | 405.60 | 408.60 | 1,353 |
| 01 Jun 23 |
403.79999 +3.40 |
404.60 | 400.20 | 402.00 | 398 |
| 31 May 23 |
400.39999 +4.60 |
403.20 | 398.20 | 400.40 | 1,410 |
| 30 May 23 |
395.79999 -7.60 |
400.60 | 392.80 | 400.60 | 1,570 |
| 29 May 23 |
403.39999 +5.00 |
403.80 | 397.40 | 399.80 | 293 |
| 26 May 23 |
398.39999 +4.20 |
399.40 | 396.80 | 399.40 | 180 |
| 25 May 23 |
394.20001 -1.00 |
398.20 | 393.40 | 395.80 | 935 |
| 24 May 23 |
395.20001 -0.40 |
396.20 | 390.00 | 393.80 | 520 |
| 23 May 23 |
395.60001 -14.20 |
403.40 | 395.20 | 401.40 | 679 |
| 22 May 23 |
409.79999 +1.40 |
413.40 | 407.60 | 410.80 | 996 |
| 19 May 23 |
408.39999 +2.80 |
412.20 | 403.80 | 411.80 | 1,211 |
| 18 May 23 |
405.60001 +5.20 |
407.60 | 400.60 | 402.60 | 810 |
| 17 May 23 |
400.39999 -0.20 |
406.20 | 400.00 | 404.40 | 626 |
| 16 May 23 |
400.60001 +4.00 |
401.80 | 395.60 | 397.80 | 656 |
| 15 May 23 |
396.60001 -6.00 |
403.40 | 396.60 | 402.80 | 560 |
| 12 May 23 |
402.60001 +5.00 |
407.60 | 397.60 | 397.60 | 789 |
| 11 May 23 |
397.60001 +3.20 |
400.60 | 395.80 | 397.20 | 943 |
| 10 May 23 |
394.39999 +0.80 |
394.40 | 389.20 | 390.60 | 829 |
| 09 May 23 |
393.60001 +0.20 |
397.00 | 392.00 | 394.80 | 749 |
| 08 May 23 |
393.39999 +2.60 |
395.00 | 383.20 | 388.80 | 1,584 |
| 05 May 23 |
390.79999 +2.60 |
392.00 | 387.20 | 390.80 | 773 |
| 04 May 23 |
388.20001 +4.80 |
393.20 | 388.20 | 389.80 | 926 |
| 03 May 23 |
383.39999 +17.00 |
400.00 | 366.20 | 367.00 | 5,856 |
| 02 May 23 |
366.39999 +6.60 |
385.00 | 366.40 | 370.20 | 1,406 |
| 28 Apr 23 |
359.79999 +10.60 |
362.20 | 352.80 | 356.80 | 859 |
| 27 Apr 23 |
349.20001 +10.40 |
356.80 | 342.40 | 343.00 | 581 |
| 26 Apr 23 |
338.79999 -13.20 |
351.00 | 334.60 | 351.00 | 540 |
| 25 Apr 23 |
352.00000 +4.00 |
354.80 | 345.00 | 345.20 | 1,125 |
| 24 Apr 23 |
348.00000 -1.20 |
353.60 | 348.00 | 350.00 | 1,123 |
| 21 Apr 23 |
349.20001 +10.40 |
349.20 | 341.60 | 343.80 | 2,383 |
| 20 Apr 23 |
338.79999 +2.20 |
338.80 | 335.20 | 335.20 | 486 |
| 19 Apr 23 |
336.60001 -3.00 |
340.20 | 335.20 | 338.00 | 411 |
| 18 Apr 23 |
339.60001 -1.60 |
341.20 | 338.60 | 338.60 | 400 |
| 17 Apr 23 |
341.20001 +0.80 |
344.40 | 339.80 | 344.40 | 758 |
| 14 Apr 23 |
340.39999 +2.40 |
340.80 | 339.00 | 339.00 | 305 |
| 13 Apr 23 |
338.00000 +1.40 |
338.80 | 335.60 | 337.60 | 2,127 |
| 12 Apr 23 |
336.60001 +0.00 |
337.20 | 330.00 | 333.00 | 1,989 |
| 11 Apr 23 |
336.60001 +0.60 |
338.60 | 335.00 | 338.00 | 1,426 |
| 06 Apr 23 |
336.00000 +3.20 |
336.80 | 332.00 | 334.20 | 524 |
| 05 Apr 23 |
332.79999 +7.60 |
332.80 | 324.00 | 325.60 | 450 |
| 04 Apr 23 |
325.20001 +3.80 |
327.00 | 321.00 | 323.60 | 621 |
| 03 Apr 23 |
321.39999 +6.90 |
321.40 | 316.60 | 319.20 | 912 |
| 31 Mar 23 |
314.50000 +4.10 |
315.00 | 312.00 | 312.05 | 2,737 |
| 30 Mar 23 |
310.39999 -1.50 |
312.00 | 309.05 | 312.00 | 385 |
| 29 Mar 23 |
311.89999 +1.95 |
314.95 | 311.90 | 314.00 | 804 |
| 28 Mar 23 |
309.95001 -1.00 |
312.15 | 306.35 | 312.00 | 737 |
| 27 Mar 23 |
310.95001 -0.90 |
315.90 | 300.40 | 315.00 | 2,249 |
| 24 Mar 23 |
311.85001 +5.50 |
312.10 | 307.35 | 308.80 | 776 |
| 23 Mar 23 |
306.35001 -1.15 |
306.65 | 303.80 | 305.00 | 1,603 |
| 22 Mar 23 |
307.50000 +1.55 |
310.65 | 306.05 | 309.45 | 674 |
| 21 Mar 23 |
305.95001 -3.90 |
312.05 | 305.95 | 308.20 | 474 |
| 20 Mar 23 |
309.85001 +1.35 |
309.85 | 306.65 | 308.70 | 251 |
| 17 Mar 23 |
308.50000 -2.35 |
311.65 | 308.50 | 310.50 | 237 |
| 16 Mar 23 |
310.85001 +0.20 |
312.00 | 308.00 | 312.00 | 196 |
| 15 Mar 23 |
310.64999 +8.40 |
311.15 | 302.55 | 303.95 | 1,071 |
| 14 Mar 23 |
302.25000 +0.45 |
305.65 | 301.40 | 305.10 | 141 |
| 13 Mar 23 |
301.79999 +3.55 |
308.50 | 295.00 | 296.50 | 552 |
| 10 Mar 23 |
298.25000 -1.10 |
304.75 | 296.50 | 299.05 | 310 |
| 09 Mar 23 |
299.35001 +4.85 |
300.25 | 291.05 | 297.40 | 1,406 |
| 08 Mar 23 |
294.50000 -1.35 |
297.30 | 293.30 | 294.80 | 274 |
| 07 Mar 23 |
295.85001 -1.80 |
300.45 | 294.25 | 297.50 | 141 |
| 06 Mar 23 |
297.64999 -1.65 |
301.95 | 297.15 | 301.70 | 772 |
| 03 Mar 23 |
299.29999 +3.55 |
299.30 | 297.15 | 297.45 | 155 |
| 02 Mar 23 |
295.75000 -0.60 |
300.00 | 294.85 | 300.00 | 601 |
| 01 Mar 23 |
296.35001 +2.30 |
296.40 | 289.85 | 294.80 | 732 |
| 28 Feb 23 |
294.04999 -6.20 |
299.95 | 292.70 | 299.95 | 1,247 |
| 27 Feb 23 |
300.25000 -6.00 |
306.80 | 300.25 | 305.50 | 215 |
| 24 Feb 23 |
306.25000 -4.55 |
311.30 | 305.95 | 311.30 | 178 |
| 23 Feb 23 |
310.79999 +0.20 |
313.45 | 309.60 | 312.45 | 436 |
| 22 Feb 23 |
310.60001 +1.40 |
311.30 | 306.65 | 308.40 | 367 |
| 21 Feb 23 |
309.20001 +2.25 |
310.05 | 305.70 | 308.45 | 420 |
| 20 Feb 23 |
306.95001 -1.40 |
308.35 | 304.95 | 304.95 | 226 |
| 17 Feb 23 |
308.35001 -1.65 |
310.35 | 303.75 | 306.00 | 652 |
| 16 Feb 23 |
310.00000 -10.25 |
316.05 | 308.55 | 313.95 | 1,008 |
| 15 Feb 23 |
320.25000 -4.90 |
326.35 | 320.25 | 326.35 | 259 |
| 14 Feb 23 |
325.14999 +0.80 |
327.80 | 324.95 | 324.95 | 109 |
| 13 Feb 23 |
324.35001 -0.30 |
325.20 | 323.25 | 324.70 | 713 |
| 10 Feb 23 |
324.64999 +4.75 |
325.35 | 318.25 | 319.90 | 504 |
| 09 Feb 23 |
319.89999 +2.65 |
322.10 | 316.80 | 322.10 | 381 |
| 08 Feb 23 |
317.25000 +3.15 |
317.60 | 315.00 | 316.50 | 374 |
| 07 Feb 23 |
314.10001 +0.35 |
316.25 | 312.00 | 316.00 | 350 |
| 06 Feb 23 |
313.75000 -1.20 |
317.20 | 311.95 | 317.20 | 694 |
| 03 Feb 23 |
314.95001 +20.70 |
315.00 | 300.00 | 305.00 | 3,016 |
| 02 Feb 23 |
294.25000 -18.80 |
316.15 | 290.70 | 315.05 | 3,916 |
| 01 Feb 23 |
313.04999 -1.75 |
317.95 | 311.85 | 316.95 | 698 |
| 31 Jan 23 |
314.79999 -1.65 |
316.15 | 312.30 | 315.40 | 866 |
| 30 Jan 23 |
316.45001 -1.90 |
318.40 | 313.85 | 316.00 | 1,313 |
| 27 Jan 23 |
318.35001 -2.45 |
321.95 | 318.00 | 320.00 | 362 |
| 26 Jan 23 |
320.79999 +2.95 |
323.30 | 320.00 | 320.00 | 219 |
| 25 Jan 23 |
317.85001 +2.80 |
319.60 | 316.30 | 319.55 | 189 |
| 24 Jan 23 |
315.04999 -0.25 |
320.20 | 314.00 | 315.15 | 1,491 |
| 23 Jan 23 |
315.29999 -3.50 |
318.90 | 315.05 | 317.85 | 1,389 |
| 20 Jan 23 |
318.79999 -6.60 |
320.80 | 314.90 | 319.00 | 1,514 |
| 19 Jan 23 |
325.39999 -2.60 |
326.40 | 323.40 | 324.70 | 261 |
| 18 Jan 23 |
328.00000 -5.25 |
332.25 | 326.65 | 330.00 | 672 |
| 17 Jan 23 |
333.25000 +1.25 |
335.20 | 331.50 | 332.40 | 1,533 |
| 16 Jan 23 |
332.00000 -2.10 |
334.90 | 332.00 | 334.80 | 349 |
| 13 Jan 23 |
334.10001 +4.20 |
335.15 | 329.30 | 329.45 | 708 |
| 12 Jan 23 |
329.89999 +0.40 |
336.00 | 329.35 | 334.00 | 509 |
| 11 Jan 23 |
329.50000 +6.05 |
332.65 | 326.75 | 329.35 | 1,212 |
| 10 Jan 23 |
323.45001 -10.40 |
327.10 | 320.00 | 326.60 | 1,198 |
| 09 Jan 23 |
333.85001 -9.90 |
342.25 | 333.60 | 342.25 | 453 |
| 06 Jan 23 |
343.75000 +4.65 |
343.75 | 339.60 | 342.60 | 612 |
| 05 Jan 23 |
339.10001 -6.55 |
343.65 | 334.15 | 342.85 | 591 |
| 04 Jan 23 |
345.64999 +1.70 |
345.85 | 342.80 | 345.20 | 540 |
| 03 Jan 23 |
343.95001 -1.10 |
352.30 | 343.90 | 347.65 | 1,224 |
| 02 Jan 23 |
345.04999 +1.70 |
346.10 | 341.25 | 344.95 | 361 |
| 30 Dec 22 |
343.35001 -3.65 |
346.25 | 342.05 | 344.10 | 91 |
| 29 Dec 22 |
347.00000 +3.55 |
347.60 | 343.00 | 344.60 | 70 |
| 28 Dec 22 |
343.45001 -1.70 |
345.15 | 342.15 | 343.80 | 327 |
| 27 Dec 22 |
345.14999 +0.00 |
348.00 | 344.60 | 347.95 | 292 |
| 23 Dec 22 |
345.14999 -1.90 |
346.25 | 343.85 | 345.95 | 166 |
| 22 Dec 22 |
347.04999 -1.50 |
348.50 | 345.40 | 348.10 | 204 |
| 21 Dec 22 |
348.54999 +10.25 |
349.10 | 339.15 | 339.95 | 357 |
| 20 Dec 22 |
338.29999 +1.20 |
340.20 | 333.45 | 335.00 | 217 |
| 19 Dec 22 |
337.10001 -0.05 |
341.00 | 335.10 | 338.55 | 303 |
| 16 Dec 22 |
337.14999 +0.05 |
338.90 | 334.40 | 336.55 | 745 |
| 15 Dec 22 |
337.10001 -3.90 |
342.80 | 333.70 | 342.80 | 923 |
| 14 Dec 22 |
341.00000 -2.55 |
345.00 | 336.70 | 338.70 | 702 |
| 13 Dec 22 |
343.54999 -3.65 |
349.10 | 337.40 | 348.15 | 2,848 |
| 12 Dec 22 |
347.20001 -1.65 |
347.20 | 341.80 | 343.95 | 952 |
| 09 Dec 22 |
348.85001 -3.35 |
353.90 | 348.85 | 353.90 | 389 |
| 08 Dec 22 |
352.20001 -1.95 |
354.50 | 349.00 | 353.55 | 233 |
| 07 Dec 22 |
354.14999 +3.60 |
356.00 | 349.35 | 354.65 | 81 |
| 06 Dec 22 |
350.54999 -3.85 |
355.90 | 350.05 | 354.00 | 187 |
| 05 Dec 22 |
354.39999 -0.70 |
356.40 | 352.30 | 356.25 | 425 |
| 02 Dec 22 |
355.10001 +2.45 |
355.50 | 349.95 | 350.00 | 779 |
| 01 Dec 22 |
352.64999 -0.40 |
356.20 | 351.20 | 355.90 | 1,052 |
| 30 Nov 22 |
353.04999 +3.15 |
356.00 | 349.00 | 353.85 | 6,222 |
| 29 Nov 22 |
349.89999 -3.75 |
355.40 | 349.75 | 352.50 | 217 |
| 28 Nov 22 |
353.64999 +2.45 |
354.40 | 345.15 | 353.95 | 1,158 |
| 25 Nov 22 |
351.20001 +3.70 |
351.80 | 346.40 | 350.40 | 679 |
| 24 Nov 22 |
347.50000 -0.50 |
349.95 | 345.30 | 349.40 | 174 |
| 23 Nov 22 |
348.00000 -3.10 |
352.45 | 346.30 | 348.25 | 341 |
| 22 Nov 22 |
351.10001 -1.15 |
355.75 | 350.60 | 355.75 | 268 |
| 21 Nov 22 |
352.25000 +3.85 |
355.55 | 347.10 | 355.50 | 756 |
| 18 Nov 22 |
348.39999 +1.10 |
352.30 | 347.20 | 349.95 | 983 |
| 17 Nov 22 |
347.29999 +7.15 |
347.30 | 338.20 | 342.05 | 435 |
| 16 Nov 22 |
340.14999 +0.40 |
342.05 | 336.70 | 338.95 | 411 |
| 15 Nov 22 |
339.75000 -3.50 |
346.05 | 336.90 | 346.05 | 787 |
| 14 Nov 22 |
343.25000 +3.40 |
353.85 | 328.00 | 339.95 | 7,043 |
| 11 Nov 22 |
339.85001 -18.85 |
364.30 | 335.90 | 364.30 | 1,067 |
| 10 Nov 22 |
358.70001 -8.65 |
368.90 | 358.70 | 365.95 | 1,677 |
| 09 Nov 22 |
367.35001 +3.90 |
367.35 | 365.00 | 365.00 | 54 |
| 08 Nov 22 |
363.45001 +1.45 |
370.20 | 361.00 | 364.50 | 350 |
| 07 Nov 22 |
362.00000 +1.80 |
364.85 | 357.50 | 362.40 | 541 |
| 04 Nov 22 |
360.20001 -8.00 |
374.15 | 360.20 | 369.95 | 600 |
| 03 Nov 22 |
368.20001 +4.55 |
368.20 | 362.45 | 365.15 | 333 |
| 02 Nov 22 |
363.64999 +12.75 |
365.00 | 356.05 | 356.05 | 637 |
| 01 Nov 22 |
350.89999 -13.75 |
370.35 | 345.35 | 370.35 | 4,468 |
| 31 Oct 22 |
364.64999 +2.15 |
367.55 | 358.00 | 363.65 | 994 |
| 28 Oct 22 |
362.50000 +5.10 |
363.40 | 353.60 | 358.80 | 670 |
| 27 Oct 22 |
357.39999 +0.30 |
360.00 | 353.25 | 353.25 | 2,692 |
| 26 Oct 22 |
357.10001 +5.05 |
357.10 | 349.00 | 352.05 | 285 |
| 25 Oct 22 |
352.04999 -1.25 |
354.30 | 349.80 | 353.95 | 608 |
| 24 Oct 22 |
353.29999 +9.50 |
355.25 | 345.95 | 348.05 | 843 |
| 21 Oct 22 |
343.79999 +9.05 |
343.80 | 333.95 | 337.30 | 178 |
| 20 Oct 22 |
334.75000 -0.55 |
339.20 | 332.70 | 337.00 | 192 |
| 19 Oct 22 |
335.29999 -2.40 |
344.35 | 334.75 | 344.35 | 255 |
| 18 Oct 22 |
337.70001 -4.05 |
344.95 | 336.45 | 344.15 | 389 |
| 17 Oct 22 |
341.75000 +2.20 |
344.65 | 339.30 | 344.65 | 495 |
| 14 Oct 22 |
339.54999 +5.65 |
342.00 | 337.55 | 337.55 | 533 |
| 13 Oct 22 |
333.89999 -2.50 |
338.55 | 330.35 | 337.80 | 109 |
| 12 Oct 22 |
336.39999 +1.60 |
343.00 | 335.80 | 337.95 | 2,254 |
| 11 Oct 22 |
334.79999 +2.45 |
334.80 | 326.05 | 330.05 | 1,411 |
| 10 Oct 22 |
332.35001 -6.45 |
337.50 | 330.60 | 337.20 | 626 |
| 07 Oct 22 |
338.79999 -1.10 |
345.00 | 337.95 | 342.30 | 192 |
| 06 Oct 22 |
339.89999 +6.55 |
343.60 | 331.00 | 337.15 | 1,343 |
| 05 Oct 22 |
333.35001 +4.40 |
333.80 | 330.70 | 332.15 | 987 |
| 04 Oct 22 |
328.95001 +3.55 |
330.00 | 325.15 | 330.00 | 696 |
| 03 Oct 22 |
325.39999 -8.05 |
334.80 | 325.40 | 334.80 | 393 |
| 30 Sep 22 |
333.45001 -3.30 |
340.35 | 332.35 | 336.65 | 854 |
| 29 Sep 22 |
336.75000 -15.65 |
347.25 | 336.75 | 347.25 | 1,927 |
| 28 Sep 22 |
352.39999 +29.60 |
354.40 | 344.50 | 350.00 | 10,050 |
| 27 Sep 22 |
322.79999 +2.30 |
325.35 | 320.65 | 322.70 | 459 |
| 26 Sep 22 |
320.50000 +0.25 |
321.70 | 318.30 | 320.00 | 384 |
| 23 Sep 22 |
320.25000 +7.85 |
322.00 | 315.25 | 320.00 | 1,241 |
| 22 Sep 22 |
312.39999 +7.05 |
313.90 | 303.90 | 303.90 | 2,562 |
| 21 Sep 22 |
305.35001 +3.20 |
306.65 | 303.15 | 303.15 | 172 |
| 20 Sep 22 |
302.14999 +0.20 |
305.85 | 300.10 | 301.65 | 288 |
| 19 Sep 22 |
301.95001 -5.70 |
313.40 | 298.25 | 313.40 | 494 |
| 16 Sep 22 |
307.64999 -1.10 |
310.15 | 307.45 | 310.00 | 209 |
| 15 Sep 22 |
308.75000 -1.60 |
314.00 | 308.75 | 314.00 | 42 |
| 14 Sep 22 |
310.35001 +2.10 |
310.35 | 305.90 | 309.35 | 30 |
| 13 Sep 22 |
308.25000 -6.55 |
314.85 | 308.15 | 314.60 | 178 |
| 12 Sep 22 |
314.79999 -2.35 |
316.05 | 311.85 | 316.05 | 757 |
| 09 Sep 22 |
317.14999 +1.95 |
317.15 | 315.00 | 315.00 | 301 |
| 08 Sep 22 |
315.20001 +2.80 |
315.20 | 310.80 | 310.80 | 88 |
| 07 Sep 22 |
312.39999 -0.65 |
312.40 | 308.00 | 312.10 | 867 |
| 06 Sep 22 |
313.04999 +8.95 |
313.05 | 302.00 | 302.00 | 299 |
| 05 Sep 22 |
304.10001 -4.45 |
307.25 | 303.15 | 303.15 | 41 |
| 02 Sep 22 |
308.54999 +3.05 |
310.30 | 307.00 | 310.30 | 230 |
| 01 Sep 22 |
305.50000 +3.15 |
306.30 | 298.40 | 300.80 | 452 |
| 31 Aug 22 |
302.35001 -5.90 |
308.95 | 302.35 | 308.95 | 617 |
| 30 Aug 22 |
308.25000 -3.40 |
312.15 | 308.10 | 312.15 | 506 |
| 29 Aug 22 |
311.64999 -11.30 |
316.30 | 310.80 | 312.60 | 541 |
| 26 Aug 22 |
322.95001 +4.95 |
325.20 | 320.00 | 325.20 | 143 |
| 25 Aug 22 |
318.00000 -2.00 |
321.30 | 316.85 | 320.40 | 250 |
| 24 Aug 22 |
320.00000 +1.40 |
320.30 | 316.20 | 316.95 | 32 |
| 23 Aug 22 |
318.60001 -6.30 |
328.30 | 316.50 | 324.70 | 560 |
| 22 Aug 22 |
324.89999 +3.80 |
326.80 | 318.90 | 326.80 | 1,852 |
| 19 Aug 22 |
321.10001 +9.10 |
321.80 | 311.30 | 312.00 | 424 |
| 18 Aug 22 |
312.00000 -2.30 |
313.85 | 310.55 | 313.85 | 411 |
| 17 Aug 22 |
314.29999 +7.65 |
314.30 | 304.85 | 306.60 | 323 |
| 16 Aug 22 |
306.64999 +1.10 |
311.85 | 306.00 | 309.65 | 365 |
| 15 Aug 22 |
305.54999 +7.70 |
307.50 | 300.00 | 302.45 | 716 |
| 12 Aug 22 |
297.85001 +5.15 |
297.85 | 290.55 | 291.00 | 878 |
| 11 Aug 22 |
292.70001 -1.75 |
299.45 | 290.70 | 299.45 | 1,347 |
| 10 Aug 22 |
294.45001 -1.80 |
297.60 | 294.30 | 297.00 | 279 |
| 09 Aug 22 |
296.25000 -2.15 |
297.70 | 295.80 | 297.70 | 82 |
| 08 Aug 22 |
298.39999 +0.55 |
298.40 | 291.75 | 291.75 | 516 |
| 05 Aug 22 |
297.85001 -1.05 |
300.70 | 295.40 | 295.40 | 956 |
| 04 Aug 22 |
298.89999 -11.15 |
310.35 | 290.70 | 310.35 | 2,480 |
| 03 Aug 22 |
310.04999 -8.05 |
318.45 | 306.90 | 318.45 | 1,311 |
| 02 Aug 22 |
318.10001 +0.05 |
321.15 | 315.70 | 319.40 | 534 |
| 01 Aug 22 |
318.04999 -5.40 |
324.00 | 317.65 | 322.65 | 368 |
| 29 Jul 22 |
323.45001 -1.00 |
326.35 | 321.55 | 324.50 | 520 |
| 28 Jul 22 |
324.45001 +1.20 |
324.70 | 319.50 | 322.95 | 544 |
| 27 Jul 22 |
323.25000 -2.85 |
330.00 | 322.20 | 330.00 | 523 |
| 26 Jul 22 |
326.10001 +3.50 |
327.80 | 322.85 | 326.20 | 556 |
| 25 Jul 22 |
322.60001 +0.95 |
324.95 | 321.00 | 324.95 | 139 |
| 22 Jul 22 |
321.64999 +0.30 |
322.80 | 318.75 | 322.80 | 138 |
| 21 Jul 22 |
321.35001 +4.95 |
321.35 | 313.60 | 317.05 | 197 |
| 20 Jul 22 |
316.39999 -3.15 |
321.50 | 316.35 | 319.15 | 1,094 |
| 19 Jul 22 |
319.54999 -5.50 |
320.25 | 314.55 | 320.25 | 263 |
| 18 Jul 22 |
325.04999 -3.00 |
332.00 | 323.35 | 332.00 | 1,106 |
| 15 Jul 22 |
328.04999 +6.70 |
331.65 | 325.05 | 327.50 | 458 |
| 14 Jul 22 |
321.35001 +2.25 |
323.60 | 318.65 | 322.00 | 453 |
| 13 Jul 22 |
319.10001 -6.90 |
325.75 | 319.10 | 325.75 | 518 |
| 12 Jul 22 |
326.00000 -2.30 |
330.55 | 325.55 | 328.40 | 441 |
| 11 Jul 22 |
328.29999 +3.45 |
330.50 | 321.90 | 325.95 | 706 |
| 08 Jul 22 |
324.85001 +2.35 |
327.90 | 322.55 | 324.60 | 1,265 |
| 07 Jul 22 |
322.50000 -1.35 |
328.40 | 320.65 | 328.40 | 1,233 |
| 06 Jul 22 |
323.85001 +10.65 |
325.95 | 318.45 | 320.15 | 1,400 |
| 05 Jul 22 |
313.20001 +0.80 |
316.00 | 313.05 | 316.00 | 413 |
| 04 Jul 22 |
312.39999 +3.20 |
314.00 | 311.00 | 311.80 | 284 |
| 01 Jul 22 |
309.20001 +1.20 |
312.35 | 305.85 | 307.35 | 342 |
| 30 Jun 22 |
308.00000 -0.90 |
309.50 | 305.25 | 305.30 | 456 |
| 29 Jun 22 |
308.89999 +4.10 |
308.90 | 300.00 | 303.30 | 519 |
| 28 Jun 22 |
304.79999 -4.00 |
312.00 | 304.80 | 312.00 | 227 |
| 27 Jun 22 |
308.79999 +1.20 |
312.65 | 306.10 | 309.80 | 745 |
| 24 Jun 22 |
307.60001 +13.95 |
308.65 | 296.05 | 299.75 | 422 |
| 23 Jun 22 |
293.64999 +5.20 |
293.75 | 287.45 | 287.45 | 430 |
| 22 Jun 22 |
288.45001 +5.40 |
288.95 | 278.35 | 279.20 | 473 |
| 21 Jun 22 |
283.04999 +3.75 |
283.05 | 277.40 | 282.30 | 931 |
| 20 Jun 22 |
279.29999 -1.45 |
280.25 | 279.30 | 280.25 | 87 |
| 17 Jun 22 |
280.75000 +6.85 |
286.30 | 273.45 | 274.95 | 295 |
| 16 Jun 22 |
273.89999 -6.40 |
282.10 | 271.90 | 282.10 | 366 |
| 15 Jun 22 |
280.29999 +3.45 |
281.45 | 277.95 | 279.95 | 519 |
| 14 Jun 22 |
276.85001 -2.35 |
281.80 | 276.50 | 281.70 | 537 |
| 13 Jun 22 |
279.20001 -4.45 |
283.45 | 277.60 | 283.45 | 1,946 |
| 10 Jun 22 |
283.64999 -4.85 |
286.35 | 282.30 | 286.35 | 406 |
| 09 Jun 22 |
288.50000 -4.45 |
294.80 | 288.10 | 293.30 | 291 |
| 08 Jun 22 |
292.95001 +5.85 |
293.85 | 289.80 | 292.15 | 528 |
| 07 Jun 22 |
287.10001 -1.85 |
289.40 | 284.70 | 287.65 | 1,804 |
| 06 Jun 22 |
288.95001 +5.85 |
291.45 | 282.45 | 284.00 | 629 |
| 03 Jun 22 |
283.10001 +2.55 |
283.55 | 280.30 | 282.90 | 139 |
| 02 Jun 22 |
280.54999 -10.90 |
291.60 | 278.75 | 291.60 | 434 |
| 01 Jun 22 |
291.45001 +1.20 |
293.95 | 285.95 | 293.95 | 235 |
| 31 May 22 |
290.25000 -11.25 |
303.00 | 289.85 | 301.85 | 751 |
| 30 May 22 |
301.50000 +3.15 |
303.00 | 298.95 | 302.05 | 657 |
| 27 May 22 |
298.35001 +8.95 |
298.35 | 291.80 | 292.05 | 525 |
| 26 May 22 |
289.39999 +1.95 |
290.80 | 285.40 | 290.20 | 301 |
| 25 May 22 |
287.45001 +6.85 |
290.10 | 286.85 | 289.65 | 304 |
| 24 May 22 |
280.60001 -3.60 |
285.00 | 280.00 | 280.80 | 6,215 |
| 23 May 22 |
284.20001 +4.65 |
287.65 | 282.20 | 286.70 | 423 |
| 20 May 22 |
279.54999 +7.70 |
281.10 | 270.00 | 273.35 | 352 |
| 19 May 22 |
271.85001 -11.00 |
279.45 | 271.85 | 279.45 | 515 |
| 18 May 22 |
282.85001 -2.80 |
288.15 | 281.50 | 288.15 | 561 |
| 17 May 22 |
285.64999 -5.00 |
290.60 | 281.50 | 285.00 | 2,307 |
| 16 May 22 |
290.64999 +12.60 |
295.85 | 278.15 | 281.15 | 932 |
| 13 May 22 |
278.04999 +2.30 |
282.55 | 277.35 | 279.00 | 126 |
| 12 May 22 |
275.75000 +8.15 |
275.75 | 272.55 | 272.55 | 65 |
| 11 May 22 |
267.60001 -5.55 |
269.95 | 267.60 | 269.95 | 78 |
| 10 May 22 |
273.14999 -1.20 |
277.50 | 273.15 | 274.00 | 101 |
| 09 May 22 |
274.35001 -2.85 |
283.60 | 274.35 | 282.15 | 596 |
| 06 May 22 |
277.20001 -0.50 |
277.30 | 274.95 | 275.05 | 457 |
| 05 May 22 |
277.70001 +3.50 |
279.20 | 276.35 | 279.20 | 56 |
| 04 May 22 |
274.20001 -0.60 |
275.40 | 274.00 | 275.40 | 101 |
| 03 May 22 |
274.79999 -0.20 |
277.95 | 269.60 | 277.95 | 231 |
| 02 May 22 |
275.00000 -3.20 |
281.40 | 271.00 | 281.40 | 594 |
| 29 Apr 22 |
278.20001 -0.80 |
285.50 | 278.20 | 285.50 | 214 |
| 28 Apr 22 |
279.00000 +7.20 |
288.75 | 270.15 | 270.15 | 1,414 |
| 27 Apr 22 |
271.79999 +3.90 |
271.90 | 267.80 | 267.85 | 84 |
| 26 Apr 22 |
267.89999 +6.75 |
271.25 | 265.80 | 266.75 | 212 |
| 25 Apr 22 |
261.14999 -1.50 |
262.40 | 255.55 | 255.55 | 345 |
| 22 Apr 22 |
262.64999 -5.05 |
267.30 | 261.95 | 266.15 | 415 |
| 21 Apr 22 |
267.70001 -5.05 |
271.40 | 267.15 | 267.50 | 593 |
| 20 Apr 22 |
272.75000 -1.80 |
274.45 | 272.60 | 273.65 | 178 |
| 19 Apr 22 |
274.54999 -4.55 |
279.35 | 274.55 | 279.35 | 225 |
| 14 Apr 22 |
279.10001 +0.40 |
280.35 | 275.00 | 275.65 | 539 |
| 13 Apr 22 |
278.70001 -5.55 |
287.55 | 278.70 | 287.55 | 779 |
| 12 Apr 22 |
284.25000 -0.35 |
284.80 | 279.90 | 282.05 | 175 |
| 11 Apr 22 |
284.60001 -1.95 |
288.20 | 284.60 | 288.20 | 308 |
| 08 Apr 22 |
286.54999 +1.45 |
286.75 | 284.35 | 286.00 | 458 |
| 07 Apr 22 |
285.10001 +9.80 |
287.55 | 278.30 | 278.30 | 554 |
| 06 Apr 22 |
275.29999 +5.40 |
275.30 | 267.25 | 267.25 | 898 |
| 05 Apr 22 |
269.89999 +3.45 |
270.00 | 264.30 | 266.00 | 803 |
| 04 Apr 22 |
266.45001 +3.75 |
267.60 | 265.30 | 266.45 | 427 |
| 01 Apr 22 |
262.70001 +3.30 |
263.60 | 258.90 | 261.70 | 76 |
| 31 Mar 22 |
259.39999 -1.40 |
262.40 | 257.90 | 257.90 | 323 |
| 30 Mar 22 |
260.79999 +0.40 |
260.80 | 258.20 | 259.50 | 185 |
| 29 Mar 22 |
260.39999 -3.50 |
267.30 | 260.40 | 267.20 | 548 |
| 28 Mar 22 |
263.89999 -0.30 |
266.70 | 261.90 | 261.90 | 1,181 |
| 25 Mar 22 |
264.20001 +3.30 |
264.60 | 259.80 | 261.00 | 611 |
| 24 Mar 22 |
260.89999 +0.60 |
261.40 | 257.20 | 258.00 | 626 |
| 23 Mar 22 |
260.29999 +1.70 |
261.50 | 257.20 | 259.60 | 258 |
| 22 Mar 22 |
258.60001 -3.90 |
265.10 | 258.30 | 265.10 | 407 |
| 21 Mar 22 |
262.50000 +2.40 |
265.20 | 259.00 | 261.30 | 334 |
| 18 Mar 22 |
260.10001 +5.20 |
262.90 | 256.70 | 257.90 | 544 |
| 17 Mar 22 |
254.89999 +3.00 |
256.10 | 248.90 | 248.90 | 539 |
| 16 Mar 22 |
251.89999 +0.10 |
253.30 | 249.00 | 253.20 | 545 |
| 15 Mar 22 |
251.80000 +7.40 |
251.80 | 244.80 | 246.70 | 190 |
| 14 Mar 22 |
244.39999 -1.30 |
246.60 | 241.90 | 246.60 | 374 |
| 11 Mar 22 |
245.70000 +6.40 |
248.00 | 241.80 | 241.80 | 1,688 |
| 10 Mar 22 |
239.30000 -1.20 |
241.60 | 237.00 | 237.20 | 474 |
| 09 Mar 22 |
240.50000 -0.90 |
241.00 | 237.80 | 241.00 | 151 |
| 08 Mar 22 |
241.39999 +1.40 |
241.70 | 237.10 | 237.10 | 1,959 |
| 07 Mar 22 |
240.00000 +2.60 |
243.90 | 236.70 | 243.90 | 592 |
| 04 Mar 22 |
237.39999 +6.50 |
237.40 | 231.10 | 233.00 | 141 |
| 03 Mar 22 |
230.89999 +1.20 |
232.90 | 227.20 | 227.20 | 147 |
| 02 Mar 22 |
229.70000 +7.40 |
230.10 | 224.10 | 224.50 | 675 |
| 01 Mar 22 |
222.30000 +0.70 |
224.40 | 220.30 | 224.40 | 286 |
| 28 Feb 22 |
221.60001 -2.20 |
222.80 | 219.80 | 222.80 | 23 |
| 25 Feb 22 |
223.80000 +11.00 |
224.00 | 210.00 | 210.00 | 420 |
| 24 Feb 22 |
212.80000 -0.30 |
213.90 | 206.10 | 207.90 | 1,304 |
| 23 Feb 22 |
213.10001 +2.60 |
213.70 | 212.10 | 212.10 | 393 |
| 22 Feb 22 |
210.50000 +2.60 |
211.10 | 207.90 | 207.90 | 472 |
| 21 Feb 22 |
207.89999 -4.10 |
211.20 | 207.90 | 211.20 | 225 |
| 18 Feb 22 |
212.00000 -1.80 |
213.60 | 211.20 | 211.20 | 420 |
| 17 Feb 22 |
213.80000 -2.00 |
216.10 | 213.50 | 216.10 | 117 |
| 16 Feb 22 |
215.80000 +1.50 |
215.80 | 213.80 | 214.50 | 228 |
| 15 Feb 22 |
214.30000 +8.40 |
214.30 | 208.00 | 209.00 | 406 |
| 14 Feb 22 |
205.89999 -2.30 |
207.90 | 202.30 | 202.30 | 1,178 |
| 11 Feb 22 |
208.20000 -2.80 |
211.40 | 208.20 | 210.10 | 215 |
| 10 Feb 22 |
211.00000 -2.30 |
213.60 | 210.50 | 213.50 | 471 |
| 09 Feb 22 |
213.30000 +3.10 |
213.90 | 209.30 | 210.90 | 490 |
| 08 Feb 22 |
210.20000 -0.50 |
213.60 | 208.30 | 213.60 | 790 |
| 07 Feb 22 |
210.70000 -1.40 |
213.80 | 210.50 | 213.80 | 700 |
| 04 Feb 22 |
212.10001 -2.20 |
215.50 | 211.60 | 215.50 | 628 |
| 03 Feb 22 |
214.30000 -6.50 |
223.40 | 213.00 | 221.00 | 856 |
| 02 Feb 22 |
220.80000 +3.70 |
220.80 | 216.60 | 220.00 | 269 |
| 01 Feb 22 |
217.10001 -0.20 |
220.20 | 217.10 | 220.20 | 680 |
| 31 Jan 22 |
217.30000 +1.10 |
219.50 | 216.90 | 219.50 | 353 |
| 28 Jan 22 |
216.20000 -0.20 |
216.20 | 210.00 | 215.40 | 682 |
| 27 Jan 22 |
216.39999 +2.40 |
217.80 | 212.00 | 212.00 | 371 |
| 26 Jan 22 |
214.00000 +4.10 |
214.60 | 210.00 | 210.00 | 590 |
| 25 Jan 22 |
209.89999 +1.90 |
212.80 | 208.30 | 212.80 | 583 |
| 24 Jan 22 |
208.00000 -7.40 |
216.80 | 208.00 | 216.80 | 1,104 |
| 21 Jan 22 |
215.39999 -2.90 |
217.30 | 214.30 | 214.30 | 1,342 |
| 20 Jan 22 |
218.30000 -1.20 |
218.40 | 214.90 | 216.20 | 1,245 |
| 19 Jan 22 |
219.50000 +2.80 |
220.40 | 216.70 | 216.70 | 382 |
| 18 Jan 22 |
216.70000 +0.90 |
216.80 | 210.50 | 212.00 | 723 |
| 17 Jan 22 |
215.80000 +1.40 |
215.80 | 206.40 | 215.10 | 909 |
| 14 Jan 22 |
214.39999 -5.20 |
219.20 | 214.10 | 217.10 | 427 |
| 13 Jan 22 |
219.60001 -1.10 |
226.00 | 219.60 | 223.70 | 1,451 |
| 12 Jan 22 |
220.70000 -7.40 |
227.50 | 219.70 | 226.80 | 2,689 |
| 11 Jan 22 |
228.10001 +1.30 |
231.30 | 228.10 | 230.50 | 45 |
| 10 Jan 22 |
226.80000 -1.60 |
231.10 | 226.80 | 231.10 | 92 |
| 07 Jan 22 |
228.39999 -0.90 |
230.60 | 228.00 | 230.10 | 320 |
| 06 Jan 22 |
229.30000 -3.80 |
232.00 | 226.10 | 231.30 | 177 |
| 05 Jan 22 |
233.10001 -3.60 |
237.00 | 233.10 | 236.00 | 160 |
| 04 Jan 22 |
236.70000 -0.70 |
242.70 | 235.40 | 241.60 | 587 |
| 03 Jan 22 |
237.39999 -7.40 |
245.30 | 236.90 | 244.00 | 266 |
| 30 Dec 21 |
244.80000 -0.10 |
247.10 | 244.80 | 246.50 | 124 |
| 29 Dec 21 |
244.89999 +0.10 |
246.30 | 242.70 | 242.70 | 157 |
| 28 Dec 21 |
244.80000 -0.40 |
247.80 | 244.80 | 246.60 | 575 |
| 27 Dec 21 |
245.20000 +3.90 |
246.20 | 241.10 | 242.20 | 1,240 |
| 23 Dec 21 |
241.30000 +7.80 |
241.40 | 237.70 | 238.20 | 801 |
| 22 Dec 21 |
233.50000 -1.10 |
235.70 | 233.50 | 235.50 | 107 |
| 21 Dec 21 |
234.60001 +2.40 |
236.60 | 232.50 | 235.50 | 637 |
| 20 Dec 21 |
232.20000 -4.10 |
240.80 | 230.70 | 236.80 | 2,351 |
| 17 Dec 21 |
236.30000 -10.80 |
247.00 | 236.30 | 244.90 | 390 |
| 16 Dec 21 |
247.10001 +8.70 |
248.70 | 242.70 | 243.40 | 1,146 |
| 15 Dec 21 |
238.39999 +17.00 |
240.30 | 219.50 | 223.20 | 3,217 |
| 14 Dec 21 |
221.39999 -0.60 |
221.60 | 218.50 | 221.60 | 196 |
| 13 Dec 21 |
222.00000 +6.10 |
222.00 | 216.30 | 216.90 | 333 |
| 10 Dec 21 |
215.89999 -0.70 |
216.60 | 214.50 | 214.70 | 434 |
| 09 Dec 21 |
216.60001 +4.50 |
217.00 | 215.10 | 215.10 | 137 |
| 08 Dec 21 |
212.10001 -4.20 |
218.60 | 211.60 | 218.10 | 487 |
| 07 Dec 21 |
216.30000 +0.70 |
220.90 | 215.20 | 220.90 | 473 |
| 06 Dec 21 |
215.60001 -2.50 |
219.10 | 215.60 | 217.30 | 216 |
| 03 Dec 21 |
218.10001 -1.50 |
219.70 | 217.50 | 219.20 | 100 |
| 02 Dec 21 |
219.60001 -4.20 |
221.20 | 218.50 | 221.20 | 109 |
| 01 Dec 21 |
223.80000 +3.30 |
223.80 | 220.70 | 221.90 | 148 |
| 30 Nov 21 |
220.50000 -10.50 |
224.50 | 216.80 | 224.50 | 1,668 |
| 29 Nov 21 |
231.00000 +0.00 |
233.70 | 229.70 | 233.70 | 511 |
| 26 Nov 21 |
231.00000 -5.10 |
232.50 | 228.10 | 230.20 | 2,002 |
| 25 Nov 21 |
236.10001 +3.00 |
236.10 | 233.00 | 235.50 | 58 |
| 24 Nov 21 |
233.10001 +0.70 |
234.20 | 230.90 | 230.90 | 123 |
| 23 Nov 21 |
232.39999 -1.20 |
233.90 | 229.50 | 230.80 | 1,304 |
| 22 Nov 21 |
233.60001 +1.40 |
234.70 | 231.20 | 234.30 | 264 |
| 19 Nov 21 |
232.20000 +2.20 |
233.10 | 231.20 | 231.20 | 1,443 |
| 18 Nov 21 |
230.00000 -0.10 |
232.10 | 230.00 | 231.70 | 514 |
| 17 Nov 21 |
230.10001 +2.10 |
233.20 | 224.60 | 227.30 | 1,304 |
| 16 Nov 21 |
228.00000 +2.20 |
228.20 | 225.30 | 225.30 | 308 |
| 15 Nov 21 |
225.80000 -1.80 |
228.50 | 225.60 | 228.50 | 207 |
| 12 Nov 21 |
227.60001 -2.80 |
229.60 | 226.50 | 228.00 | 153 |
| 11 Nov 21 |
230.39999 +0.90 |
231.30 | 228.60 | 229.00 | 546 |
| 10 Nov 21 |
229.50000 +4.10 |
229.50 | 225.00 | 225.00 | 381 |
| 09 Nov 21 |
225.39999 +0.40 |
225.60 | 223.90 | 225.60 | 414 |
| 08 Nov 21 |
225.00000 -3.10 |
231.00 | 225.00 | 231.00 | 414 |
| 05 Nov 21 |
228.10001 -5.60 |
235.00 | 224.60 | 234.90 | 1,009 |
| 04 Nov 21 |
233.70000 +6.20 |
233.70 | 229.10 | 229.10 | 323 |
| 03 Nov 21 |
227.50000 +5.20 |
227.60 | 221.60 | 221.60 | 294 |
| 02 Nov 21 |
222.30000 +5.90 |
223.00 | 215.00 | 215.10 | 540 |
| 01 Nov 21 |
216.39999 -3.60 |
222.70 | 216.40 | 222.70 | 156 |
| 29 Oct 21 |
220.00000 +3.10 |
220.60 | 217.20 | 218.50 | 416 |
| 28 Oct 21 |
216.89999 -0.40 |
217.80 | 215.20 | 217.80 | 338 |
| 27 Oct 21 |
217.30000 +5.60 |
218.50 | 213.00 | 213.00 | 330 |
| 26 Oct 21 |
211.70000 +0.90 |
216.40 | 203.30 | 212.20 | 3,969 |
| 25 Oct 21 |
210.80000 +3.20 |
211.20 | 209.50 | 209.50 | 54 |
| 22 Oct 21 |
207.60001 +0.40 |
208.60 | 206.20 | 206.70 | 173 |
| 21 Oct 21 |
207.20000 -1.90 |
210.40 | 206.80 | 207.00 | 195 |
| 20 Oct 21 |
209.10001 +1.70 |
210.40 | 208.70 | 209.00 | 238 |
| 19 Oct 21 |
207.39999 +0.30 |
207.40 | 205.30 | 206.10 | 69 |
| 18 Oct 21 |
207.10001 +3.10 |
208.70 | 203.50 | 203.50 | 491 |
| 15 Oct 21 |
204.00000 +0.50 |
206.40 | 204.00 | 206.40 | 250 |
| 14 Oct 21 |
203.50000 +1.10 |
205.80 | 203.40 | 205.00 | 264 |
| 13 Oct 21 |
202.39999 +0.40 |
203.20 | 201.40 | 201.40 | 809 |
| 12 Oct 21 |
202.00000 -3.10 |
202.90 | 201.70 | 202.00 | 46 |
| 11 Oct 21 |
205.10001 +3.50 |
205.50 | 202.40 | 204.40 | 462 |
| 08 Oct 21 |
201.60001 +0.70 |
201.70 | 200.40 | 201.70 | 165 |
| 07 Oct 21 |
200.89999 +4.45 |
201.00 | 197.15 | 197.65 | 122 |
| 06 Oct 21 |
196.45000 -2.25 |
199.70 | 196.45 | 198.85 | 461 |
| 05 Oct 21 |
198.70000 +5.20 |
198.70 | 194.35 | 194.95 | 409 |
| 04 Oct 21 |
193.50000 -4.55 |
198.40 | 193.50 | 198.00 | 578 |
| 01 Oct 21 |
198.05000 -4.05 |
200.10 | 196.45 | 199.45 | 1,184 |
| 30 Sep 21 |
202.10001 +5.30 |
203.00 | 197.75 | 200.50 | 2,435 |
| 29 Sep 21 |
196.80000 +6.70 |
197.00 | 191.50 | 191.65 | 1,865 |
| 28 Sep 21 |
190.10001 -3.90 |
195.00 | 189.15 | 195.00 | 369 |
| 27 Sep 21 |
194.00000 -4.85 |
198.55 | 193.20 | 198.55 | 839 |
| 24 Sep 21 |
198.85001 -0.10 |
200.00 | 196.90 | 198.00 | 161 |
| 23 Sep 21 |
198.95000 +2.75 |
199.05 | 195.55 | 196.00 | 173 |
| 22 Sep 21 |
196.20000 -1.70 |
199.10 | 195.00 | 199.10 | 11,166 |
| 21 Sep 21 |
197.89999 +0.10 |
198.85 | 196.80 | 198.15 | 154 |
| 20 Sep 21 |
197.80000 +2.55 |
198.00 | 191.45 | 193.40 | 2,134 |
| 17 Sep 21 |
195.25000 -0.85 |
196.60 | 194.35 | 195.00 | 365 |
| 16 Sep 21 |
196.10001 -3.75 |
199.55 | 194.85 | 194.85 | 996 |
| 15 Sep 21 |
199.85001 +0.60 |
200.40 | 196.80 | 199.50 | 766 |
| 14 Sep 21 |
199.25000 -0.55 |
202.40 | 199.25 | 202.40 | 569 |
| 13 Sep 21 |
199.80000 -5.40 |
205.90 | 199.40 | 205.90 | 566 |
| 10 Sep 21 |
205.20000 -1.50 |
206.10 | 201.50 | 204.70 | 1,190 |
| 09 Sep 21 |
206.70000 -9.30 |
215.60 | 206.70 | 214.00 | 1,888 |
| 08 Sep 21 |
216.00000 -2.60 |
216.50 | 215.20 | 215.50 | 217 |
| 07 Sep 21 |
218.60001 -1.60 |
219.70 | 218.10 | 219.70 | 246 |
| 06 Sep 21 |
220.20000 +1.80 |
220.90 | 219.50 | 220.90 | 325 |
| 03 Sep 21 |
218.39999 +0.30 |
220.20 | 216.90 | 220.20 | 128 |
| 02 Sep 21 |
218.10001 +1.30 |
218.10 | 216.30 | 216.30 | 406 |
| 01 Sep 21 |
216.80000 -3.60 |
223.20 | 215.00 | 223.20 | 1,258 |
| 31 Aug 21 |
220.39999 -3.00 |
222.30 | 220.40 | 221.50 | 171 |
| 30 Aug 21 |
223.39999 +2.10 |
223.90 | 218.60 | 222.10 | 422 |
| 27 Aug 21 |
221.30000 -1.30 |
223.80 | 220.60 | 223.80 | 130 |
| 26 Aug 21 |
222.60001 -0.90 |
224.60 | 222.60 | 224.60 | 167 |
| 25 Aug 21 |
223.50000 -0.30 |
226.30 | 223.20 | 223.90 | 839 |
| 24 Aug 21 |
223.80000 -8.10 |
229.60 | 223.80 | 229.40 | 800 |
| 23 Aug 21 |
231.89999 -0.90 |
233.00 | 231.20 | 232.20 | 570 |
| 20 Aug 21 |
232.80000 +1.60 |
233.00 | 229.30 | 231.60 | 382 |
| 19 Aug 21 |
231.20000 -2.50 |
232.60 | 226.30 | 227.90 | 1,526 |
| 18 Aug 21 |
233.70000 +2.10 |
234.80 | 231.40 | 234.80 | 532 |
| 17 Aug 21 |
231.60001 +3.50 |
234.10 | 226.60 | 226.60 | 705 |
| 16 Aug 21 |
228.10001 +3.20 |
228.10 | 222.40 | 227.00 | 564 |
| 13 Aug 21 |
224.89999 +0.00 |
225.00 | 223.90 | 224.10 | 59 |
| 12 Aug 21 |
224.89999 -2.80 |
225.30 | 223.10 | 225.20 | 200 |
| 11 Aug 21 |
227.70000 -1.40 |
231.00 | 227.70 | 231.00 | 703 |
| 10 Aug 21 |
229.10001 +0.40 |
229.80 | 227.50 | 228.60 | 979 |
| 09 Aug 21 |
228.70000 +4.60 |
230.10 | 222.40 | 223.60 | 749 |
| 06 Aug 21 |
224.10001 +1.00 |
225.50 | 221.50 | 223.10 | 2,109 |
| 05 Aug 21 |
223.10001 -0.80 |
223.90 | 221.10 | 223.90 | 1,933 |
| 04 Aug 21 |
223.89999 +6.90 |
224.50 | 213.50 | 213.50 | 1,369 |
| 03 Aug 21 |
217.00000 +9.60 |
217.50 | 201.40 | 210.00 | 2,789 |
| 02 Aug 21 |
207.39999 +1.20 |
207.90 | 205.00 | 207.90 | 337 |
| 30 Jul 21 |
206.20000 -0.50 |
206.30 | 204.70 | 204.70 | 398 |
| 29 Jul 21 |
206.70000 -2.30 |
210.00 | 206.50 | 210.00 | 373 |
| 28 Jul 21 |
209.00000 +3.40 |
209.00 | 206.00 | 207.00 | 468 |
| 27 Jul 21 |
205.60001 -1.20 |
207.40 | 204.80 | 207.40 | 733 |
| 26 Jul 21 |
206.80000 +1.50 |
207.50 | 205.70 | 207.50 | 684 |
| 23 Jul 21 |
205.30000 +2.20 |
205.30 | 202.40 | 202.40 | 631 |
| 22 Jul 21 |
203.10001 +2.00 |
203.10 | 199.75 | 202.00 | 264 |
| 21 Jul 21 |
201.10001 +0.40 |
201.10 | 198.65 | 199.55 | 146 |
| 20 Jul 21 |
200.70000 +4.50 |
200.70 | 198.65 | 199.10 | 289 |
| 19 Jul 21 |
196.20000 -0.40 |
197.65 | 195.00 | 195.00 | 742 |
| 16 Jul 21 |
196.60001 -0.95 |
196.85 | 196.10 | 196.30 | 167 |
| 15 Jul 21 |
197.55000 -2.35 |
200.80 | 196.00 | 200.80 | 625 |
| 14 Jul 21 |
199.89999 +0.40 |
200.30 | 198.95 | 199.50 | 94 |
| 13 Jul 21 |
199.50000 +0.80 |
199.55 | 198.40 | 199.40 | 631 |
| 12 Jul 21 |
198.70000 -2.50 |
199.80 | 196.75 | 197.85 | 549 |
| 09 Jul 21 |
201.20000 +3.45 |
201.20 | 199.85 | 200.90 | 540 |
| 08 Jul 21 |
197.75000 -1.25 |
198.40 | 194.50 | 197.00 | 739 |
| 07 Jul 21 |
199.00000 +1.10 |
200.10 | 198.55 | 199.40 | 374 |
| 06 Jul 21 |
197.89999 -0.60 |
198.60 | 197.40 | 198.05 | 832 |
| 05 Jul 21 |
198.50000 +1.80 |
200.20 | 198.05 | 200.20 | 512 |
| 02 Jul 21 |
196.70000 +1.75 |
196.80 | 195.45 | 195.45 | 406 |
| 01 Jul 21 |
194.95000 +0.85 |
195.45 | 193.55 | 194.15 | 794 |
| 30 Jun 21 |
194.10001 +0.90 |
194.50 | 192.85 | 193.45 | 428 |
| 29 Jun 21 |
193.20000 +2.45 |
193.85 | 191.45 | 191.65 | 689 |
| 28 Jun 21 |
190.75000 -2.55 |
193.90 | 190.40 | 193.70 | 1,026 |
| 25 Jun 21 |
193.30000 -0.75 |
198.70 | 192.00 | 198.70 | 4,537 |
| 24 Jun 21 |
194.05000 +11.50 |
200.00 | 182.55 | 183.65 | 7,701 |
| 23 Jun 21 |
182.55000 -4.75 |
186.35 | 182.50 | 184.60 | 659 |
| 22 Jun 21 |
187.30000 -0.25 |
187.80 | 185.90 | 187.60 | 185 |
| 21 Jun 21 |
187.55000 +2.90 |
187.55 | 183.65 | 185.30 | 645 |
| 18 Jun 21 |
184.64999 -2.05 |
187.00 | 184.05 | 186.40 | 350 |
| 17 Jun 21 |
186.70000 +2.10 |
186.70 | 184.20 | 184.90 | 259 |
| 16 Jun 21 |
184.60001 +0.40 |
184.60 | 182.85 | 183.15 | 1,181 |
| 15 Jun 21 |
184.20000 -2.00 |
186.65 | 184.00 | 186.20 | 279 |
| 14 Jun 21 |
186.20000 +1.45 |
186.55 | 182.85 | 185.75 | 1,938 |
| 11 Jun 21 |
184.75000 -6.95 |
192.40 | 183.60 | 190.00 | 1,924 |
| 10 Jun 21 |
191.70000 +8.30 |
191.70 | 185.15 | 187.40 | 617 |
| 09 Jun 21 |
183.39999 +4.40 |
184.15 | 179.70 | 179.80 | 996 |
| 08 Jun 21 |
179.00000 -0.80 |
183.00 | 178.70 | 181.60 | 4,694 |
| 07 Jun 21 |
179.80000 +12.40 |
186.15 | 164.55 | 164.55 | 2,309 |
| 04 Jun 21 |
167.39999 +2.20 |
167.90 | 165.85 | 166.90 | 2,692 |
| 03 Jun 21 |
165.20000 +1.40 |
166.25 | 163.00 | 163.00 | 330 |
| 02 Jun 21 |
163.80000 +1.60 |
164.50 | 162.25 | 162.35 | 165 |
| 01 Jun 21 |
162.20000 -2.50 |
165.15 | 162.20 | 165.15 | 45 |
| 31 May 21 |
164.70000 +0.50 |
164.70 | 162.90 | 162.90 | 33 |
| 28 May 21 |
164.20000 +2.50 |
165.30 | 162.95 | 162.95 | 359 |
| 27 May 21 |
161.70000 -1.90 |
164.60 | 161.70 | 164.60 | 1,010 |
| 26 May 21 |
163.60001 +0.20 |
163.90 | 162.70 | 163.20 | 172 |
| 25 May 21 |
163.39999 -1.80 |
165.80 | 163.40 | 165.80 | 172 |
| 21 May 21 |
165.20000 +1.60 |
165.20 | 162.75 | 164.85 | 700 |
| 20 May 21 |
163.60001 +2.30 |
163.80 | 160.05 | 161.45 | 390 |
| 19 May 21 |
161.30000 +1.10 |
161.30 | 157.45 | 159.65 | 606 |
| 18 May 21 |
160.20000 -1.60 |
162.00 | 159.20 | 161.00 | 55,984 |
| 17 May 21 |
161.80000 -0.80 |
164.15 | 160.75 | 160.75 | 205 |
| 14 May 21 |
162.60001 +1.60 |
162.60 | 160.90 | 161.90 | 679 |
| 13 May 21 |
161.00000 +0.20 |
161.05 | 158.05 | 158.05 | 158 |
| 12 May 21 |
160.80000 +0.90 |
160.85 | 159.80 | 160.25 | 192 |
| 11 May 21 |
159.89999 -1.30 |
161.65 | 157.10 | 161.65 | 2,195 |
| 10 May 21 |
161.20000 +0.40 |
161.95 | 159.05 | 161.50 | 1,183 |
| 07 May 21 |
160.80000 +1.00 |
161.60 | 159.40 | 160.40 | 394 |
| 06 May 21 |
159.80000 -0.40 |
161.00 | 157.15 | 161.00 | 2,153 |
| 05 May 21 |
160.20000 +4.20 |
160.20 | 156.50 | 157.60 | 1,378 |
| 04 May 21 |
156.00000 +2.20 |
157.40 | 153.95 | 154.50 | 1,863 |
| 03 May 21 |
153.80000 +2.60 |
153.80 | 151.20 | 153.70 | 378 |
| 30 Apr 21 |
151.20000 +2.20 |
151.75 | 149.55 | 149.85 | 339 |
| 29 Apr 21 |
149.00000 +1.20 |
150.50 | 149.00 | 149.65 | 291 |
| 28 Apr 21 |
147.80000 -3.80 |
152.30 | 147.75 | 152.30 | 666 |
| 27 Apr 21 |
151.60001 -3.00 |
156.50 | 145.75 | 154.00 | 3,475 |
| 26 Apr 21 |
154.60001 -1.80 |
156.65 | 154.60 | 156.00 | 249 |
| 23 Apr 21 |
156.39999 -1.20 |
156.90 | 155.15 | 156.90 | 242 |
| 22 Apr 21 |
157.60001 -1.00 |
159.15 | 157.45 | 159.15 | 681 |
| 21 Apr 21 |
158.60001 +0.20 |
160.50 | 158.30 | 158.65 | 221 |
| 20 Apr 21 |
158.39999 +0.60 |
159.90 | 156.70 | 158.60 | 282 |
| 19 Apr 21 |
157.80000 +0.40 |
157.90 | 155.35 | 157.80 | 1,123 |
| 16 Apr 21 |
157.39999 +1.20 |
158.25 | 155.70 | 156.00 | 1,684 |
| 15 Apr 21 |
156.20000 +2.00 |
156.55 | 153.10 | 154.40 | 670 |
| 14 Apr 21 |
154.20000 +1.60 |
154.20 | 152.35 | 153.75 | 764 |
| 13 Apr 21 |
152.60001 +0.00 |
154.00 | 152.15 | 154.00 | 646 |
| 12 Apr 21 |
152.60001 -1.00 |
156.95 | 152.10 | 156.95 | 1,786 |
| 09 Apr 21 |
153.60001 -0.40 |
154.20 | 153.10 | 153.95 | 189 |
| 08 Apr 21 |
154.00000 +1.00 |
154.30 | 152.50 | 152.50 | 205 |
| 07 Apr 21 |
153.00000 -3.60 |
155.05 | 152.95 | 155.00 | 473 |
| 06 Apr 21 |
156.60001 -2.90 |
157.35 | 155.35 | 156.85 | 989 |
| 01 Apr 21 |
159.50000 +0.06 |
160.65 | 158.65 | 160.65 | 747 |
| 31 Mar 21 |
159.44000 +0.64 |
159.44 | 157.74 | 157.82 | 92 |
| 30 Mar 21 |
158.80000 +0.20 |
159.98 | 158.24 | 159.98 | 692 |
| 29 Mar 21 |
158.60001 +1.80 |
158.60 | 155.78 | 156.84 | 963 |
| 26 Mar 21 |
156.80000 +2.00 |
156.80 | 155.42 | 155.42 | 369 |
| 25 Mar 21 |
154.80000 +1.60 |
154.80 | 151.88 | 152.62 | 1,311 |
| 24 Mar 21 |
153.20000 -4.20 |
156.40 | 152.74 | 155.38 | 2,398 |
| 23 Mar 21 |
157.39999 +1.40 |
157.40 | 155.00 | 155.98 | 908 |
| 22 Mar 21 |
156.00000 +0.40 |
156.00 | 154.20 | 155.40 | 4,631 |
| 19 Mar 21 |
155.60001 +0.60 |
156.06 | 153.66 | 154.14 | 2,006 |
| 18 Mar 21 |
155.00000 -2.00 |
156.60 | 155.00 | 155.34 | 927 |
| 17 Mar 21 |
157.00000 -3.00 |
160.90 | 157.00 | 160.50 | 1,643 |
| 16 Mar 21 |
160.00000 +0.20 |
160.88 | 157.50 | 160.88 | 2,689 |
| 15 Mar 21 |
159.80000 -12.20 |
171.88 | 158.34 | 171.00 | 28,731 |
| 12 Mar 21 |
172.00000 +0.70 |
172.96 | 170.98 | 171.66 | 753 |
| 11 Mar 21 |
171.30000 -3.40 |
173.42 | 171.30 | 172.04 | 402 |
| 10 Mar 21 |
174.70000 -1.60 |
175.54 | 171.66 | 173.16 | 861 |
| 09 Mar 21 |
176.30000 -0.50 |
176.78 | 174.36 | 176.40 | 864 |
| 08 Mar 21 |
176.80000 +6.60 |
176.80 | 172.48 | 172.48 | 678 |
| 05 Mar 21 |
170.20000 +2.40 |
171.00 | 166.56 | 167.00 | 2,131 |
| 04 Mar 21 |
167.80000 +0.40 |
169.60 | 166.18 | 167.44 | 1,392 |
| 03 Mar 21 |
167.39999 -4.00 |
171.96 | 166.14 | 169.64 | 1,232 |
| 02 Mar 21 |
171.39999 +0.40 |
173.72 | 170.88 | 172.70 | 886 |
| 01 Mar 21 |
171.00000 +2.60 |
172.80 | 169.84 | 172.80 | 1,844 |
| 26 Feb 21 |
168.39999 +2.04 |
170.02 | 165.38 | 165.38 | 2,028 |
| 25 Feb 21 |
166.36000 -2.10 |
168.30 | 165.94 | 166.98 | 535 |
| 24 Feb 21 |
168.46001 +0.80 |
169.12 | 165.84 | 166.32 | 486 |
| 23 Feb 21 |
167.66000 +4.50 |
167.66 | 162.82 | 165.48 | 4,494 |
| 22 Feb 21 |
163.16000 -3.08 |
165.96 | 163.04 | 164.02 | 2,309 |
| 19 Feb 21 |
166.24001 -2.08 |
167.26 | 164.84 | 167.26 | 1,105 |
| 18 Feb 21 |
168.32001 -1.40 |
171.00 | 168.16 | 169.68 | 1,713 |
| 17 Feb 21 |
169.72000 +1.44 |
171.14 | 168.78 | 170.14 | 3,190 |
| 16 Feb 21 |
168.28000 -5.02 |
173.30 | 168.28 | 173.30 | 2,089 |
| 15 Feb 21 |
173.30000 +3.94 |
173.52 | 171.48 | 173.52 | 912 |
| 12 Feb 21 |
169.36000 +2.96 |
169.36 | 166.46 | 168.06 | 557 |
| 11 Feb 21 |
166.39999 -2.06 |
168.46 | 166.40 | 168.40 | 1,443 |
| 10 Feb 21 |
168.46001 +2.48 |
170.48 | 166.80 | 168.88 | 5,474 |
| 09 Feb 21 |
165.98000 -3.86 |
173.14 | 165.68 | 169.52 | 4,256 |
| 08 Feb 21 |
169.84000 +1.86 |
170.00 | 167.22 | 169.58 | 1,135 |
| 05 Feb 21 |
167.98000 +0.60 |
172.22 | 167.46 | 172.22 | 720 |
| 04 Feb 21 |
167.38000 +3.36 |
167.50 | 163.54 | 165.00 | 1,458 |
| 03 Feb 21 |
164.02000 -1.86 |
166.48 | 164.00 | 165.88 | 1,647 |
| 02 Feb 21 |
165.88000 -6.44 |
171.00 | 165.54 | 171.00 | 2,786 |
| 01 Feb 21 |
172.32001 +1.54 |
174.82 | 171.62 | 173.76 | 794 |
| 29 Jan 21 |
170.78000 -1.88 |
181.56 | 170.56 | 171.38 | 5,122 |
| 28 Jan 21 |
172.66000 +1.20 |
174.20 | 169.60 | 170.76 | 2,465 |
| 27 Jan 21 |
171.46001 -3.18 |
176.80 | 171.46 | 176.50 | 3,075 |
| 26 Jan 21 |
174.64000 +1.02 |
177.66 | 173.80 | 176.18 | 4,774 |
| 25 Jan 21 |
173.62000 +5.58 |
174.86 | 170.88 | 174.00 | 13,504 |
| 22 Jan 21 |
168.03999 +3.90 |
168.64 | 165.30 | 165.74 | 3,608 |
| 21 Jan 21 |
164.14000 -1.86 |
168.24 | 163.14 | 166.66 | 3,786 |
| 20 Jan 21 |
166.00000 +4.36 |
166.02 | 164.22 | 164.74 | 1,938 |
| 19 Jan 21 |
161.64000 +5.16 |
163.08 | 156.32 | 156.32 | 6,354 |
| 18 Jan 21 |
156.48000 -0.22 |
158.00 | 156.48 | 156.84 | 536 |
| 15 Jan 21 |
156.70000 +2.04 |
156.70 | 153.00 | 154.44 | 544 |
| 14 Jan 21 |
154.66000 +1.56 |
155.02 | 152.60 | 154.00 | 1,310 |
| 13 Jan 21 |
153.10001 +4.94 |
153.10 | 146.52 | 147.58 | 1,784 |
| 12 Jan 21 |
148.16000 -5.44 |
154.22 | 147.52 | 152.96 | 4,463 |
| 11 Jan 21 |
153.60001 +17.48 |
165.26 | 136.48 | 136.48 | 9,173 |
| 08 Jan 21 |
136.12000 +1.68 |
136.52 | 134.68 | 136.10 | 637 |
| 07 Jan 21 |
134.44000 -0.94 |
135.00 | 132.36 | 133.22 | 1,229 |
| 06 Jan 21 |
135.38000 +1.60 |
135.52 | 132.52 | 133.84 | 341 |
| 05 Jan 21 |
133.78000 -0.46 |
135.00 | 133.50 | 134.86 | 388 |
| 04 Jan 21 |
134.24001 -2.42 |
139.00 | 134.24 | 136.96 | 219 |
| 30 Dec 20 |
136.66000 +0.68 |
137.12 | 135.30 | 136.06 | 218 |
| 29 Dec 20 |
135.98000 +0.94 |
136.88 | 135.62 | 136.40 | 200 |
| 28 Dec 20 |
135.03999 -1.94 |
136.90 | 135.04 | 135.12 | 618 |
| 23 Dec 20 |
136.98000 -0.58 |
137.42 | 136.20 | 137.34 | 720 |
| 22 Dec 20 |
137.56000 +0.24 |
138.74 | 136.46 | 136.58 | 241 |
| 21 Dec 20 |
137.32001 -1.62 |
141.26 | 136.42 | 141.26 | 1,255 |
| 18 Dec 20 |
138.94000 -0.72 |
141.58 | 138.50 | 141.50 | 1,767 |
| 17 Dec 20 |
139.66000 -1.46 |
142.80 | 139.66 | 142.80 | 2,377 |
| 16 Dec 20 |
141.12000 +7.32 |
141.64 | 136.64 | 137.18 | 2,179 |
| 15 Dec 20 |
133.80000 +1.66 |
134.14 | 130.26 | 131.80 | 1,854 |
| 14 Dec 20 |
132.14000 -0.54 |
133.66 | 130.78 | 133.64 | 1,360 |
| 11 Dec 20 |
132.67999 +1.60 |
133.70 | 131.28 | 133.70 | 492 |
| 10 Dec 20 |
131.08000 +1.26 |
133.00 | 129.78 | 130.00 | 2,433 |
| 09 Dec 20 |
129.82001 +6.88 |
130.00 | 121.46 | 123.00 | 3,493 |
| 08 Dec 20 |
122.94000 +1.78 |
123.34 | 121.30 | 121.32 | 474 |
| 07 Dec 20 |
121.16000 +2.14 |
121.66 | 121.16 | 121.66 | 330 |
| 04 Dec 20 |
119.02000 +0.24 |
119.28 | 118.12 | 118.12 | 130 |
| 03 Dec 20 |
118.78000 -1.72 |
120.66 | 118.28 | 118.80 | 270 |
| 02 Dec 20 |
120.50000 -1.04 |
121.20 | 120.50 | 121.20 | 30 |
| 01 Dec 20 |
121.54000 -1.06 |
123.64 | 121.54 | 123.64 | 661 |
| 30 Nov 20 |
122.60000 +0.52 |
123.80 | 121.30 | 123.00 | 506 |
| 27 Nov 20 |
122.08000 +1.08 |
123.58 | 120.64 | 122.28 | 472 |
| 26 Nov 20 |
121.00000 +0.92 |
122.00 | 120.26 | 120.26 | 83 |
| 25 Nov 20 |
120.08000 -2.00 |
121.22 | 120.00 | 121.18 | 98 |
| 24 Nov 20 |
122.08000 +2.58 |
122.20 | 120.40 | 121.80 | 931 |
| 23 Nov 20 |
119.50000 -3.66 |
123.62 | 119.50 | 122.96 | 1,278 |
| 20 Nov 20 |
123.16000 +4.44 |
123.16 | 119.70 | 121.48 | 793 |
| 19 Nov 20 |
118.72000 -0.36 |
119.40 | 117.72 | 119.40 | 767 |
| 18 Nov 20 |
119.08000 +0.30 |
119.68 | 118.32 | 119.16 | 415 |
| 17 Nov 20 |
118.78000 -1.20 |
119.16 | 117.46 | 118.02 | 1,300 |
| 16 Nov 20 |
119.98000 -0.66 |
122.78 | 119.64 | 122.74 | 1,528 |
| 13 Nov 20 |
120.64000 +1.10 |
121.98 | 120.00 | 120.20 | 1,152 |
| 12 Nov 20 |
119.54000 -3.26 |
122.20 | 119.54 | 122.18 | 1,549 |
| 11 Nov 20 |
122.80000 -1.90 |
126.36 | 122.42 | 126.36 | 816 |
| 10 Nov 20 |
124.70000 +3.76 |
128.78 | 122.36 | 127.90 | 6,044 |
| 09 Nov 20 |
120.94000 -2.80 |
121.92 | 119.28 | 121.16 | 1,789 |
| 06 Nov 20 |
123.74000 -0.02 |
123.74 | 122.44 | 123.16 | 768 |
| 05 Nov 20 |
123.76000 -2.04 |
128.10 | 123.76 | 128.10 | 1,008 |
| 04 Nov 20 |
125.80000 +12.38 |
125.80 | 111.88 | 111.90 | 4,608 |
| 03 Nov 20 |
113.42000 +0.88 |
115.20 | 112.94 | 115.18 | 423 |
| 02 Nov 20 |
112.54000 +0.02 |
114.76 | 111.76 | 112.96 | 877 |
| 30 Oct 20 |
112.52000 -0.92 |
114.02 | 111.54 | 111.54 | 899 |
| 29 Oct 20 |
113.44000 +0.74 |
114.14 | 112.48 | 113.62 | 1,061 |
| 28 Oct 20 |
112.70000 -0.42 |
113.70 | 110.88 | 111.04 | 2,013 |
| 27 Oct 20 |
113.12000 -5.68 |
118.52 | 112.90 | 118.52 | 3,533 |
| 26 Oct 20 |
118.80000 -1.90 |
120.54 | 118.80 | 119.74 | 820 |
| 23 Oct 20 |
120.70000 +1.50 |
122.16 | 119.30 | 119.30 | 245 |
| 22 Oct 20 |
119.20000 -0.72 |
119.80 | 118.82 | 118.82 | 393 |
| 21 Oct 20 |
119.92000 -0.54 |
120.80 | 119.52 | 120.80 | 192 |
| 20 Oct 20 |
120.46000 -2.16 |
122.26 | 120.46 | 122.26 | 543 |
| 19 Oct 20 |
122.62000 -2.34 |
126.12 | 122.32 | 125.70 | 413 |
| 16 Oct 20 |
124.96000 +0.30 |
126.50 | 124.46 | 126.50 | 174 |
| 15 Oct 20 |
124.66000 -1.92 |
127.06 | 124.66 | 127.06 | 475 |
| 14 Oct 20 |
126.58000 -3.58 |
128.06 | 126.02 | 127.38 | 1,688 |
| 13 Oct 20 |
130.16000 -1.40 |
132.42 | 130.00 | 132.42 | 444 |
| 12 Oct 20 |
131.56000 -0.84 |
136.84 | 131.56 | 135.00 | 2,550 |
| 09 Oct 20 |
132.39999 +3.10 |
132.70 | 130.00 | 132.70 | 2,481 |
| 08 Oct 20 |
129.30000 +2.76 |
130.52 | 128.32 | 129.18 | 1,998 |
| 07 Oct 20 |
126.54000 +2.90 |
126.54 | 122.80 | 124.00 | 486 |
| 06 Oct 20 |
123.64000 -0.68 |
124.14 | 123.64 | 124.06 | 12 |
| 05 Oct 20 |
124.32000 +0.82 |
126.66 | 123.40 | 126.66 | 91 |
| 02 Oct 20 |
123.50000 -0.78 |
123.50 | 123.28 | 123.28 | 8 |
| 01 Oct 20 |
124.28000 -0.76 |
128.00 | 124.14 | 128.00 | 97 |
| 30 Sep 20 |
125.04000 -0.82 |
125.24 | 123.86 | 125.00 | 150 |
| 29 Sep 20 |
125.86000 -2.76 |
127.88 | 125.86 | 127.88 | 360 |
| 28 Sep 20 |
128.62000 +1.28 |
130.30 | 128.50 | 129.04 | 360 |
| 25 Sep 20 |
127.34000 +0.80 |
128.36 | 127.08 | 128.36 | 41 |
| 24 Sep 20 |
126.54000 -1.60 |
127.80 | 126.42 | 127.14 | 373 |
| 23 Sep 20 |
128.14000 +0.74 |
129.62 | 128.14 | 129.46 | 61 |
| 22 Sep 20 |
127.40000 -1.02 |
129.86 | 127.40 | 128.04 | 11 |
| 21 Sep 20 |
128.42000 -1.08 |
131.44 | 127.86 | 127.86 | 564 |
| 18 Sep 20 |
129.50000 +0.94 |
129.70 | 129.00 | 129.70 | 190 |
| 17 Sep 20 |
128.56000 +0.02 |
129.10 | 127.12 | 128.12 | 623 |
| 16 Sep 20 |
128.53999 +1.14 |
130.00 | 126.52 | 126.52 | 810 |
| 15 Sep 20 |
127.40000 +2.18 |
127.40 | 125.02 | 126.84 | 40 |
| 14 Sep 20 |
125.22000 +0.04 |
126.48 | 125.22 | 125.92 | 485 |
| 11 Sep 20 |
125.18000 -0.04 |
125.18 | 123.44 | 123.44 | 16 |
| 10 Sep 20 |
125.22000 -4.36 |
127.30 | 124.80 | 127.30 | 205 |
| 09 Sep 20 |
129.58000 +4.14 |
129.58 | 126.10 | 126.10 | 36 |
| 08 Sep 20 |
125.44000 -0.88 |
128.02 | 125.44 | 125.68 | 77 |
| 07 Sep 20 |
126.32000 +0.56 |
129.02 | 126.08 | 127.58 | 1,092 |
| 04 Sep 20 |
125.76000 -1.28 |
127.70 | 125.76 | 127.70 | 87 |
| 03 Sep 20 |
127.04000 +0.50 |
129.80 | 127.04 | 127.50 | 1,197 |
| 02 Sep 20 |
126.54000 +2.96 |
126.54 | 124.14 | 125.00 | 676 |
| 01 Sep 20 |
123.58000 -0.42 |
125.58 | 123.22 | 125.58 | 156 |
| 31 Aug 20 |
124.00000 -1.10 |
124.34 | 122.76 | 123.00 | 78 |
| 28 Aug 20 |
125.10000 -1.80 |
126.90 | 124.92 | 126.88 | 52 |
| 27 Aug 20 |
126.90000 +1.86 |
127.44 | 126.02 | 126.02 | 46 |
| 26 Aug 20 |
125.04000 -1.90 |
128.82 | 125.04 | 128.76 | 248 |
| 25 Aug 20 |
126.94000 +1.22 |
128.04 | 126.14 | 126.14 | 84 |
| 24 Aug 20 |
125.72000 -0.12 |
128.46 | 125.72 | 128.46 | 9 |
| 21 Aug 20 |
125.84000 -2.02 |
129.60 | 125.84 | 126.40 | 73 |
| 20 Aug 20 |
127.86000 -1.50 |
129.72 | 126.68 | 126.68 | 217 |
| 19 Aug 20 |
129.36000 +0.96 |
129.80 | 127.00 | 129.80 | 307 |
| 18 Aug 20 |
128.39999 +0.18 |
128.62 | 126.72 | 128.62 | 171 |
| 17 Aug 20 |
128.22000 +0.72 |
128.40 | 125.28 | 128.08 | 129 |
| 14 Aug 20 |
127.50000 +0.52 |
127.50 | 125.52 | 127.50 | 66 |
| 13 Aug 20 |
126.98000 -1.78 |
128.54 | 126.50 | 128.54 | 21 |
| 12 Aug 20 |
128.75999 +0.52 |
130.92 | 127.96 | 130.92 | 120 |
| 11 Aug 20 |
128.24001 -1.22 |
132.52 | 128.24 | 132.52 | 311 |
| 10 Aug 20 |
129.46001 +0.08 |
131.64 | 128.74 | 131.64 | 23 |
| 07 Aug 20 |
129.38000 +1.16 |
130.78 | 129.38 | 129.80 | 220 |
| 06 Aug 20 |
128.22000 -1.54 |
132.52 | 128.00 | 128.88 | 318 |
| 05 Aug 20 |
129.75999 -1.82 |
133.56 | 128.86 | 133.56 | 432 |
| 04 Aug 20 |
131.58000 +1.48 |
132.68 | 130.10 | 131.48 | 39 |
| 03 Aug 20 |
130.10001 +2.86 |
130.96 | 128.00 | 129.86 | 252 |
| 31 Jul 20 |
127.24000 -1.64 |
131.00 | 127.24 | 131.00 | 165 |
| 30 Jul 20 |
128.88000 -9.06 |
141.80 | 128.78 | 137.90 | 1,623 |
| 29 Jul 20 |
137.94000 +1.44 |
140.78 | 136.90 | 138.20 | 148 |
| 27 Jul 20 |
136.50000 +0.10 |
136.50 | 135.02 | 135.06 | 58 |
| 24 Jul 20 |
136.39999 -5.32 |
138.86 | 136.40 | 137.92 | 331 |
| 23 Jul 20 |
141.72000 +1.16 |
143.68 | 140.06 | 140.44 | 111 |
| 22 Jul 20 |
140.56000 -2.94 |
142.10 | 140.02 | 142.10 | 70 |
| 21 Jul 20 |
143.50000 -1.94 |
144.22 | 143.30 | 144.22 | 18 |
| 20 Jul 20 |
145.44000 -0.04 |
145.44 | 144.08 | 144.08 | 549 |
| 17 Jul 20 |
145.48000 +2.90 |
145.90 | 143.42 | 143.42 | 46 |
| 16 Jul 20 |
142.58000 -2.20 |
146.00 | 142.58 | 145.98 | 413 |
| 15 Jul 20 |
144.78000 +1.04 |
146.50 | 144.30 | 146.50 | 15 |
| 14 Jul 20 |
143.74001 -2.38 |
144.30 | 141.24 | 144.30 | 564 |
| 13 Jul 20 |
146.12000 +1.40 |
147.34 | 143.62 | 147.18 | 173 |
| 10 Jul 20 |
144.72000 -1.18 |
148.34 | 144.20 | 148.00 | 335 |
| 09 Jul 20 |
145.89999 -2.06 |
150.08 | 145.90 | 149.90 | 425 |
| 08 Jul 20 |
147.96001 +0.10 |
147.96 | 146.12 | 146.24 | 119 |
| 07 Jul 20 |
147.86000 -0.46 |
149.24 | 146.36 | 146.36 | 260 |
| 06 Jul 20 |
148.32001 +3.26 |
148.76 | 146.08 | 146.08 | 202 |
| 03 Jul 20 |
145.06000 -1.00 |
145.06 | 144.06 | 144.06 | 28 |
| 02 Jul 20 |
146.06000 +1.10 |
147.56 | 143.82 | 147.56 | 206 |
| 01 Jul 20 |
144.96001 -1.14 |
147.76 | 144.96 | 147.76 | 463 |
| 30 Jun 20 |
146.10001 +1.92 |
146.30 | 143.30 | 145.86 | 418 |
| 29 Jun 20 |
144.17999 +0.14 |
145.94 | 143.00 | 143.02 | 154 |
| 26 Jun 20 |
144.03999 +2.00 |
146.48 | 143.66 | 146.48 | 167 |
| 25 Jun 20 |
142.03999 +2.32 |
142.54 | 138.04 | 138.92 | 540 |
| 24 Jun 20 |
139.72000 -3.78 |
143.48 | 139.72 | 143.48 | 64 |
| 23 Jun 20 |
143.50000 +1.78 |
144.38 | 141.00 | 141.86 | 2,243 |
| 22 Jun 20 |
141.72000 +0.72 |
144.52 | 141.34 | 144.52 | 247 |
| 19 Jun 20 |
141.00000 -3.60 |
145.44 | 141.00 | 145.38 | 1,433 |
| 18 Jun 20 |
144.60001 +1.00 |
144.60 | 140.00 | 141.60 | 7,130 |
| 17 Jun 20 |
143.60001 -1.14 |
146.98 | 141.78 | 146.98 | 4,046 |
| 16 Jun 20 |
144.74001 +19.46 |
144.74 | 124.88 | 126.50 | 3,476 |
| 15 Jun 20 |
125.28000 -3.26 |
127.14 | 124.04 | 127.14 | 12,102 |
| 12 Jun 20 |
128.53999 -1.96 |
130.68 | 127.32 | 129.00 | 312 |
| 11 Jun 20 |
130.50000 -2.90 |
132.76 | 129.94 | 130.54 | 371 |
| 10 Jun 20 |
133.39999 +0.44 |
133.40 | 130.52 | 130.54 | 120 |
| 09 Jun 20 |
132.96001 +1.36 |
133.30 | 130.50 | 131.12 | 17,075 |
| 08 Jun 20 |
131.60001 -2.28 |
134.16 | 130.00 | 130.50 | 18,015 |
| 05 Jun 20 |
133.88000 +0.88 |
133.98 | 132.40 | 133.98 | 940 |
| 04 Jun 20 |
133.00000 -1.90 |
137.22 | 133.00 | 137.22 | 124 |
| 03 Jun 20 |
134.89999 -0.68 |
138.04 | 134.90 | 137.02 | 379 |
| 02 Jun 20 |
135.58000 -1.04 |
138.48 | 135.58 | 137.98 | 543 |
| 29 May 20 |
136.62000 -0.22 |
136.98 | 135.30 | 136.98 | 37 |
| 28 May 20 |
136.84000 +6.42 |
137.04 | 132.00 | 132.50 | 241 |
| 27 May 20 |
130.42000 -4.90 |
137.00 | 130.42 | 135.66 | 567 |
| 26 May 20 |
135.32001 -4.34 |
139.48 | 134.00 | 139.48 | 271 |
| 25 May 20 |
139.66000 +0.76 |
140.80 | 138.02 | 138.02 | 69 |
| 22 May 20 |
138.89999 +0.80 |
139.10 | 137.64 | 138.50 | 131 |
| 21 May 20 |
138.10001 -3.18 |
140.50 | 138.10 | 139.50 | 2,382 |
| 20 May 20 |
141.28000 -1.22 |
143.32 | 141.28 | 143.18 | 174 |
| 19 May 20 |
142.50000 -3.76 |
147.50 | 142.50 | 147.50 | 1,501 |
| 18 May 20 |
146.25999 +1.30 |
150.74 | 146.24 | 149.98 | 608 |
| 15 May 20 |
144.96001 -0.58 |
149.30 | 144.58 | 149.30 | 552 |
| 14 May 20 |
145.53999 -0.68 |
147.18 | 142.80 | 147.18 | 463 |
| 13 May 20 |
146.22000 -1.54 |
147.90 | 146.22 | 147.90 | 90 |
| 12 May 20 |
147.75999 +2.24 |
148.20 | 147.00 | 147.00 | 177 |
| 11 May 20 |
145.52000 +3.26 |
146.26 | 140.60 | 144.00 | 551 |
| 08 May 20 |
142.25999 -1.44 |
144.14 | 141.34 | 144.14 | 203 |
| 07 May 20 |
143.70000 -2.06 |
147.68 | 143.28 | 145.14 | 225 |
| 06 May 20 |
145.75999 +1.22 |
147.96 | 145.70 | 145.90 | 631 |
| 05 May 20 |
144.53999 +5.28 |
145.86 | 141.02 | 141.02 | 149 |
| 04 May 20 |
139.25999 -2.96 |
141.00 | 137.50 | 140.02 | 1,052 |
| 30 Apr 20 |
142.22000 -1.20 |
145.62 | 140.84 | 145.62 | 224 |
| 29 Apr 20 |
143.42000 -3.58 |
150.20 | 143.12 | 147.00 | 179 |
| 28 Apr 20 |
147.00000 -3.94 |
151.72 | 146.92 | 151.72 | 1,286 |
| 27 Apr 20 |
150.94000 +0.58 |
154.40 | 149.98 | 154.40 | 695 |
| 24 Apr 20 |
150.36000 +1.50 |
151.22 | 149.50 | 149.64 | 332 |
| 23 Apr 20 |
148.86000 +4.36 |
148.86 | 144.50 | 147.40 | 144 |
| 22 Apr 20 |
144.50000 +2.00 |
145.00 | 140.50 | 140.50 | 242 |
| 21 Apr 20 |
142.50000 -3.50 |
144.50 | 142.00 | 144.50 | 328 |
| 20 Apr 20 |
146.00000 +4.50 |
146.00 | 143.00 | 146.00 | 664 |
| 17 Apr 20 |
141.50000 -0.50 |
150.00 | 141.00 | 149.50 | 1,552 |
| 16 Apr 20 |
142.00000 +3.50 |
142.50 | 138.50 | 140.50 | 168 |
| 15 Apr 20 |
138.50000 +2.50 |
139.00 | 135.00 | 139.00 | 1,065 |
| 14 Apr 20 |
136.00000 +3.00 |
139.00 | 131.00 | 139.00 | 193 |
| 09 Apr 20 |
133.00000 +1.00 |
135.00 | 132.00 | 133.50 | 788 |
| 08 Apr 20 |
132.00000 +0.00 |
134.00 | 131.00 | 132.00 | 135 |
| 07 Apr 20 |
132.00000 +2.50 |
135.00 | 129.50 | 134.00 | 156 |
| 06 Apr 20 |
129.50000 -1.50 |
136.00 | 129.50 | 132.00 | 408 |
| 03 Apr 20 |
131.00000 +8.50 |
133.00 | 128.50 | 130.50 | 1,097 |
| 02 Apr 20 |
122.50000 -2.50 |
129.50 | 122.50 | 127.50 | 858 |
| 01 Apr 20 |
125.00000 -1.34 |
126.00 | 122.00 | 122.50 | 1,304 |
| 31 Mar 20 |
126.34000 +1.14 |
128.46 | 125.24 | 126.00 | 333 |
| 30 Mar 20 |
125.20000 +4.98 |
128.00 | 119.50 | 122.98 | 283 |
| 27 Mar 20 |
120.22000 +0.90 |
121.06 | 119.06 | 119.06 | 554 |
| 26 Mar 20 |
119.32000 +5.46 |
121.50 | 109.62 | 112.24 | 818 |
| 25 Mar 20 |
113.86000 +0.54 |
119.48 | 111.70 | 114.68 | 736 |
| 24 Mar 20 |
113.32000 +0.54 |
115.32 | 111.50 | 115.32 | 636 |
| 23 Mar 20 |
112.78000 -12.22 |
116.56 | 108.56 | 110.14 | 1,484 |
| 20 Mar 20 |
125.00000 -3.16 |
128.08 | 124.76 | 128.08 | 69 |
| 19 Mar 20 |
128.16000 +4.80 |
132.26 | 127.48 | 131.84 | 124 |
| 18 Mar 20 |
123.36000 -2.72 |
127.26 | 123.36 | 126.64 | 187 |
| 17 Mar 20 |
126.08000 +4.86 |
126.84 | 118.00 | 126.84 | 822 |
| 16 Mar 20 |
121.22000 +2.20 |
123.00 | 117.42 | 121.66 | 1,392 |
| 13 Mar 20 |
119.02000 +4.16 |
120.06 | 115.20 | 116.00 | 462 |
| 12 Mar 20 |
114.86000 -9.08 |
120.10 | 114.86 | 117.68 | 3,515 |
| 11 Mar 20 |
123.94000 +4.52 |
123.94 | 122.30 | 122.30 | 826 |
| 10 Mar 20 |
119.42000 +0.06 |
124.94 | 119.42 | 122.76 | 631 |
| 09 Mar 20 |
119.36000 -4.98 |
120.34 | 116.32 | 118.16 | 575 |
| 06 Mar 20 |
124.34000 -0.86 |
124.34 | 120.00 | 122.28 | 52 |
| 05 Mar 20 |
125.20000 +5.60 |
126.48 | 122.56 | 126.00 | 563 |
| 04 Mar 20 |
119.60000 -1.44 |
119.88 | 119.60 | 119.60 | 239 |
| 03 Mar 20 |
121.04000 +4.72 |
121.92 | 119.20 | 119.60 | 2,252 |
| 02 Mar 20 |
116.32000 +3.70 |
116.32 | 111.08 | 114.98 | 1,582 |
| 28 Feb 20 |
112.62000 -9.04 |
115.04 | 112.18 | 113.44 | 4,360 |
| 27 Feb 20 |
121.66000 -3.22 |
122.74 | 119.36 | 120.34 | 908 |
| 26 Feb 20 |
124.88000 -1.12 |
124.98 | 121.50 | 124.98 | 1,671 |
| 25 Feb 20 |
126.00000 -2.94 |
128.22 | 125.42 | 128.22 | 941 |
| 24 Feb 20 |
128.94000 -1.58 |
128.94 | 126.32 | 128.04 | 997 |
| 21 Feb 20 |
130.52000 -0.58 |
131.18 | 129.62 | 129.62 | 466 |
| 20 Feb 20 |
131.10001 -0.52 |
131.10 | 129.16 | 130.90 | 442 |
| 19 Feb 20 |
131.62000 +1.12 |
131.62 | 129.66 | 129.66 | 219 |
| 18 Feb 20 |
130.50000 +0.66 |
130.50 | 129.10 | 129.66 | 968 |
| 17 Feb 20 |
129.84000 -0.68 |
130.94 | 129.80 | 130.94 | 309 |
| 14 Feb 20 |
130.52000 -1.40 |
130.94 | 130.36 | 130.68 | 152 |
| 13 Feb 20 |
131.92000 -0.78 |
131.92 | 130.52 | 130.64 | 933 |
| 12 Feb 20 |
132.70000 +1.40 |
132.84 | 132.16 | 132.52 | 494 |
| 11 Feb 20 |
131.30000 +0.02 |
133.50 | 131.26 | 133.00 | 380 |
| 10 Feb 20 |
131.28000 -2.38 |
135.06 | 127.00 | 135.06 | 9,673 |
| 07 Feb 20 |
133.66000 -0.74 |
134.74 | 133.00 | 133.00 | 303 |
| 06 Feb 20 |
134.39999 +1.66 |
135.36 | 133.78 | 135.36 | 508 |
| 05 Feb 20 |
132.74001 +3.26 |
133.00 | 131.12 | 131.46 | 662 |
| 04 Feb 20 |
129.48000 +2.46 |
129.88 | 128.28 | 129.88 | 900 |
| 03 Feb 20 |
127.02000 +0.22 |
128.10 | 126.40 | 128.10 | 233 |
| 31 Jan 20 |
126.80000 -3.20 |
130.00 | 126.40 | 129.60 | 79 |
| 30 Jan 20 |
130.00000 +2.14 |
130.12 | 126.92 | 126.92 | 204 |
| 29 Jan 20 |
127.86000 +0.86 |
127.86 | 127.26 | 127.26 | 117 |
| 28 Jan 20 |
127.00000 +1.08 |
127.04 | 125.60 | 126.46 | 298 |
| 27 Jan 20 |
125.92000 -1.18 |
125.96 | 124.02 | 124.02 | 3,428 |
| 24 Jan 20 |
127.10000 +0.10 |
128.56 | 127.10 | 128.54 | 216 |
| 23 Jan 20 |
127.00000 -0.08 |
127.46 | 126.20 | 126.20 | 785 |
| 22 Jan 20 |
127.08000 -0.10 |
127.70 | 127.00 | 127.00 | 383 |
| 21 Jan 20 |
127.18000 +0.84 |
127.18 | 125.64 | 126.48 | 728 |
| 20 Jan 20 |
126.34000 -0.72 |
126.52 | 125.44 | 126.52 | 506 |
| 17 Jan 20 |
127.06000 +0.34 |
127.88 | 126.84 | 127.88 | 398 |
| 16 Jan 20 |
126.72000 +0.60 |
127.16 | 126.26 | 127.16 | 230 |
| 15 Jan 20 |
126.12000 +1.14 |
127.86 | 126.00 | 127.86 | 650 |
| 14 Jan 20 |
124.98000 +0.20 |
125.40 | 124.44 | 125.40 | 294 |
| 13 Jan 20 |
124.78000 +1.26 |
125.20 | 124.20 | 124.74 | 521 |
| 10 Jan 20 |
123.52000 +1.32 |
123.76 | 121.50 | 123.76 | 328 |
| 09 Jan 20 |
122.20000 +3.24 |
122.20 | 120.48 | 121.24 | 223 |
| 08 Jan 20 |
118.96000 +0.08 |
119.68 | 118.14 | 118.14 | 1,034 |
| 07 Jan 20 |
118.88000 +0.74 |
119.12 | 117.28 | 118.50 | 163 |
| 06 Jan 20 |
118.14000 -0.14 |
118.14 | 116.42 | 116.44 | 86 |
| 03 Jan 20 |
118.28000 +1.00 |
118.28 | 117.24 | 117.24 | 595 |
| 02 Jan 20 |
117.28000 +0.30 |
118.76 | 117.28 | 118.76 | 599 |
| 30 Dec 19 |
116.98000 -1.00 |
118.28 | 116.98 | 118.28 | 313 |
| 27 Dec 19 |
117.98000 -0.72 |
118.76 | 117.50 | 117.50 | 383 |
| 23 Dec 19 |
118.70000 -0.84 |
120.10 | 118.70 | 120.10 | 202 |
| 20 Dec 19 |
119.54000 +2.62 |
120.16 | 117.00 | 117.00 | 1,011 |
| 19 Dec 19 |
116.92000 +0.80 |
116.92 | 116.34 | 116.90 | 465 |
| 18 Dec 19 |
116.12000 +3.32 |
116.12 | 113.88 | 114.68 | 2,032 |
| 17 Dec 19 |
112.80000 +2.68 |
112.80 | 109.60 | 110.68 | 385 |
| 16 Dec 19 |
110.12000 +1.10 |
110.66 | 109.66 | 110.66 | 130 |
| 13 Dec 19 |
109.02000 -0.08 |
110.00 | 108.94 | 110.00 | 138 |
| 12 Dec 19 |
109.10000 +0.62 |
109.24 | 108.24 | 108.98 | 178 |
| 11 Dec 19 |
108.48000 -0.16 |
108.58 | 107.80 | 107.82 | 203 |
| 10 Dec 19 |
108.64000 +0.48 |
110.00 | 108.50 | 108.50 | 105 |
| 09 Dec 19 |
108.16000 -0.74 |
109.18 | 107.58 | 109.18 | 541 |
| 06 Dec 19 |
108.90000 +2.28 |
109.20 | 107.66 | 107.66 | 343 |
| 05 Dec 19 |
106.62000 +1.48 |
106.62 | 106.42 | 106.42 | 2 |
| 03 Dec 19 |
105.14000 +0.12 |
105.14 | 104.52 | 105.02 | 215 |
| 02 Dec 19 |
105.02000 -1.48 |
107.94 | 105.00 | 107.94 | 338 |
| 29 Nov 19 |
106.50000 -0.52 |
106.96 | 105.56 | 106.82 | 310 |
| 26 Nov 19 |
107.02000 +0.34 |
107.72 | 105.60 | 106.98 | 240 |
| 25 Nov 19 |
106.68000 +1.66 |
106.82 | 105.30 | 106.74 | 600 |
| 22 Nov 19 |
105.02000 +1.44 |
105.02 | 103.56 | 103.56 | 137 |
| 21 Nov 19 |
103.58000 -0.44 |
103.78 | 102.96 | 103.72 | 155 |
| 20 Nov 19 |
104.02000 +0.66 |
104.02 | 103.26 | 103.26 | 42 |
| 19 Nov 19 |
103.36000 +0.80 |
104.20 | 102.82 | 104.20 | 137 |
| 18 Nov 19 |
102.56000 +0.10 |
102.56 | 102.40 | 102.50 | 264 |
| 15 Nov 19 |
102.46000 +1.30 |
102.46 | 100.94 | 102.44 | 244 |
| 14 Nov 19 |
101.16000 -1.42 |
101.38 | 101.16 | 101.38 | 49 |
| 13 Nov 19 |
102.58000 -0.32 |
102.58 | 102.14 | 102.14 | 204 |
| 12 Nov 19 |
102.90000 +0.34 |
103.34 | 102.76 | 102.76 | 395 |
| 11 Nov 19 |
102.56000 +0.14 |
103.48 | 102.02 | 103.48 | 924 |
| 08 Nov 19 |
102.42000 +0.58 |
102.74 | 101.82 | 102.66 | 181 |
| 07 Nov 19 |
101.84000 -0.34 |
103.00 | 101.62 | 102.74 | 178 |
| 06 Nov 19 |
102.18000 +1.86 |
102.18 | 101.34 | 101.34 | 50 |
| 05 Nov 19 |
100.32000 -2.18 |
101.48 | 100.32 | 101.48 | 161 |
| 04 Nov 19 |
102.50000 +1.50 |
102.50 | 100.02 | 100.02 | 99 |
| 01 Nov 19 |
101.00000 -0.46 |
103.34 | 101.00 | 103.34 | 59 |
| 31 Oct 19 |
101.46000 +2.67 |
101.52 | 99.93 | 99.93 | 190 |
| 30 Oct 19 |
98.79000 -2.51 |
100.84 | 98.79 | 100.84 | 1,434 |
| 29 Oct 19 |
101.30000 +0.86 |
102.80 | 100.86 | 102.80 | 418 |
| 28 Oct 19 |
100.44000 +2.60 |
101.48 | 99.88 | 99.99 | 1,682 |
| 25 Oct 19 |
97.84000 +1.37 |
98.25 | 97.84 | 98.25 | 11 |
| 24 Oct 19 |
96.47000 +0.83 |
97.41 | 96.12 | 96.87 | 812 |
| 23 Oct 19 |
95.64000 -2.86 |
100.00 | 93.26 | 100.00 | 1,390 |
| 22 Oct 19 |
98.50000 +1.00 |
98.50 | 96.00 | 96.50 | 7,408 |
| 21 Oct 19 |
97.50000 +0.00 |
98.00 | 97.00 | 98.00 | 198 |
| 18 Oct 19 |
97.50000 -0.50 |
99.00 | 97.50 | 98.00 | 1,583 |
| 17 Oct 19 |
98.00000 +0.00 |
98.00 | 97.50 | 98.00 | 126 |
| 16 Oct 19 |
98.00000 -1.50 |
100.00 | 98.00 | 99.50 | 3,335 |
| 15 Oct 19 |
99.50000 +0.50 |
99.50 | 98.00 | 98.50 | 102 |
| 14 Oct 19 |
99.00000 +0.00 |
99.00 | 98.50 | 98.50 | 520 |
| 11 Oct 19 |
99.00000 +1.50 |
99.00 | 97.50 | 97.50 | 440 |
| 10 Oct 19 |
97.50000 -0.50 |
97.50 | 97.00 | 97.00 | 175 |
| 09 Oct 19 |
98.00000 +0.50 |
98.00 | 97.50 | 98.00 | 310 |
| 08 Oct 19 |
97.50000 -1.00 |
97.50 | 97.50 | 97.50 | 16 |
| 07 Oct 19 |
98.50000 +1.00 |
98.50 | 98.50 | 98.50 | 141 |
| 04 Oct 19 |
97.50000 -0.50 |
99.00 | 97.50 | 97.50 | 210 |
| 02 Oct 19 |
98.00000 -4.00 |
101.00 | 98.00 | 101.00 | 130 |
| 01 Oct 19 |
102.00000 -2.00 |
104.00 | 102.00 | 104.00 | 43 |
| 30 Sep 19 |
104.00000 +0.52 |
104.00 | 104.00 | 104.00 | 820 |
| 27 Sep 19 |
103.48000 +1.70 |
103.48 | 102.28 | 103.08 | 400 |
| 26 Sep 19 |
101.78000 -1.34 |
102.64 | 101.68 | 101.80 | 248 |
| 25 Sep 19 |
103.12000 +0.28 |
103.74 | 102.80 | 103.74 | 200 |
| 24 Sep 19 |
102.84000 -2.50 |
104.52 | 102.84 | 104.52 | 5 |
| 20 Sep 19 |
105.34000 +1.92 |
105.36 | 103.90 | 104.58 | 50 |
| 19 Sep 19 |
103.42000 +2.12 |
103.42 | 101.42 | 101.42 | 4 |
| 18 Sep 19 |
101.30000 +1.36 |
101.30 | 99.97 | 99.97 | 127 |
| 17 Sep 19 |
99.94000 +0.07 |
99.94 | 99.16 | 99.16 | 205 |
| 16 Sep 19 |
99.87000 -0.39 |
100.26 | 99.50 | 100.26 | 180 |
| 13 Sep 19 |
100.26000 -0.96 |
101.52 | 100.26 | 101.52 | 601 |
| 12 Sep 19 |
101.22000 +0.24 |
101.22 | 101.02 | 101.02 | 58 |
| 11 Sep 19 |
100.98000 +2.10 |
101.70 | 100.10 | 100.10 | 1,340 |
| 10 Sep 19 |
98.88000 -1.36 |
100.36 | 97.95 | 100.04 | 3,067 |
| 09 Sep 19 |
100.24000 -3.56 |
107.82 | 100.24 | 104.16 | 1,681 |
| 05 Sep 19 |
103.80000 +0.52 |
103.86 | 103.50 | 103.58 | 1,313 |
| 03 Sep 19 |
103.28000 +0.22 |
103.28 | 102.64 | 102.64 | 70 |
| 02 Sep 19 |
103.06000 +0.86 |
103.42 | 103.06 | 103.42 | 20 |
| 30 Aug 19 |
102.20000 +1.16 |
102.74 | 101.78 | 102.74 | 28 |
| 29 Aug 19 |
101.04000 +0.92 |
101.30 | 100.78 | 101.28 | 976 |
| 26 Aug 19 |
100.12000 +0.53 |
100.28 | 99.00 | 99.00 | 134 |
| 23 Aug 19 |
99.59000 -0.71 |
100.00 | 99.59 | 100.00 | 106 |
| 22 Aug 19 |
100.30000 -1.06 |
100.30 | 100.00 | 100.14 | 239 |
| 20 Aug 19 |
101.36000 +0.28 |
101.96 | 100.84 | 101.96 | 50 |
| 19 Aug 19 |
101.08000 +2.19 |
101.08 | 100.02 | 100.62 | 398 |
| 16 Aug 19 |
98.89000 +0.37 |
100.94 | 98.89 | 100.94 | 42 |
| 15 Aug 19 |
98.52000 -2.16 |
100.22 | 98.52 | 100.20 | 735 |
| 14 Aug 19 |
100.68000 -0.26 |
102.42 | 100.68 | 101.66 | 251 |
| 13 Aug 19 |
100.94000 +0.70 |
100.94 | 100.94 | 100.94 | 12 |
| 12 Aug 19 |
100.24000 -0.34 |
101.06 | 100.24 | 101.04 | 147 |
| 09 Aug 19 |
100.58000 -1.10 |
102.00 | 100.58 | 102.00 | 1,070 |
| 08 Aug 19 |
101.68000 +3.56 |
101.68 | 98.70 | 98.70 | 78 |
| 07 Aug 19 |
98.12000 -1.15 |
98.81 | 98.12 | 98.81 | 11 |
| 06 Aug 19 |
99.27000 +0.69 |
99.27 | 96.80 | 96.80 | 133 |
| 05 Aug 19 |
98.58000 -1.52 |
99.62 | 98.58 | 99.62 | 480 |
| 02 Aug 19 |
100.10000 +0.58 |
100.46 | 98.85 | 99.91 | 201 |
| 01 Aug 19 |
99.52000 +0.72 |
99.52 | 99.22 | 99.22 | 10 |
| 31 Jul 19 |
98.80000 +0.98 |
98.80 | 97.00 | 97.85 | 146 |
| 30 Jul 19 |
97.82000 +0.30 |
98.74 | 97.20 | 98.26 | 264 |
| 29 Jul 19 |
97.52000 -0.46 |
98.06 | 96.97 | 97.40 | 216 |
| 26 Jul 19 |
97.98000 +0.07 |
97.99 | 96.32 | 96.49 | 172 |
| 25 Jul 19 |
97.91000 +1.49 |
98.38 | 97.90 | 97.90 | 1,399 |
| 24 Jul 19 |
96.42000 +1.11 |
97.88 | 96.15 | 97.00 | 339 |
| 23 Jul 19 |
95.31000 +0.45 |
96.00 | 95.31 | 95.50 | 177 |
| 22 Jul 19 |
94.86000 -0.94 |
95.79 | 94.69 | 95.79 | 293 |
| 19 Jul 19 |
95.80000 -0.13 |
96.79 | 95.32 | 96.79 | 581 |
| 18 Jul 19 |
95.93000 -0.57 |
96.11 | 95.11 | 95.11 | 582 |
| 17 Jul 19 |
96.50000 -0.50 |
97.50 | 96.50 | 97.50 | 78 |
| 16 Jul 19 |
97.00000 +1.00 |
97.00 | 95.50 | 96.00 | 727 |
| 15 Jul 19 |
96.00000 +1.00 |
96.00 | 95.00 | 96.00 | 2,125 |
| 12 Jul 19 |
95.00000 -3.00 |
98.00 | 94.50 | 98.00 | 300 |
| 11 Jul 19 |
98.00000 -3.00 |
101.00 | 98.00 | 101.00 | 3,629 |
| 09 Jul 19 |
101.00000 +1.50 |
101.00 | 98.50 | 98.50 | 872 |
| 08 Jul 19 |
99.50000 -1.76 |
99.50 | 98.50 | 98.50 | 1,641 |
| 05 Jul 19 |
101.26000 -0.30 |
102.10 | 101.14 | 102.10 | 300 |
| 04 Jul 19 |
101.56000 +0.40 |
102.50 | 101.10 | 102.50 | 169 |
| 03 Jul 19 |
101.16000 +1.02 |
102.00 | 101.16 | 101.78 | 224 |
| 02 Jul 19 |
100.14000 +1.13 |
100.14 | 99.77 | 99.77 | 33 |
| 01 Jul 19 |
99.01000 +0.48 |
99.01 | 98.25 | 98.95 | 187 |
| 27 Jun 19 |
98.53000 +0.67 |
98.68 | 97.82 | 98.01 | 133 |
| 26 Jun 19 |
97.86000 -4.44 |
101.18 | 97.86 | 101.02 | 795 |
| 25 Jun 19 |
102.30000 +0.74 |
102.30 | 101.36 | 101.50 | 301 |
| 24 Jun 19 |
101.56000 -0.30 |
101.56 | 100.58 | 100.58 | 487 |
| 21 Jun 19 |
101.86000 -0.64 |
101.86 | 101.52 | 101.52 | 20 |
| 20 Jun 19 |
102.50000 +0.08 |
103.60 | 102.44 | 103.60 | 178 |
| 19 Jun 19 |
102.42000 +0.68 |
103.40 | 102.30 | 103.40 | 214 |
| 18 Jun 19 |
101.74000 +1.74 |
101.74 | 100.32 | 100.32 | 84 |
| 17 Jun 19 |
100.00000 +0.69 |
100.24 | 99.16 | 100.24 | 528 |
| 14 Jun 19 |
99.31000 -2.75 |
99.31 | 98.74 | 99.00 | 264 |
| 13 Jun 19 |
102.06000 +0.58 |
102.06 | 101.62 | 101.62 | 372 |
| 12 Jun 19 |
101.48000 +1.02 |
101.48 | 98.00 | 98.01 | 1,009 |
| 11 Jun 19 |
100.46000 -4.32 |
101.70 | 100.10 | 101.70 | 528 |
| 07 Jun 19 |
104.78000 -0.20 |
105.06 | 104.60 | 105.06 | 279 |
| 06 Jun 19 |
104.98000 +0.84 |
105.08 | 103.74 | 104.76 | 350 |
| 05 Jun 19 |
104.14000 -0.54 |
105.66 | 104.14 | 105.66 | 21 |
| 04 Jun 19 |
104.68000 +0.00 |
105.10 | 103.04 | 103.30 | 746 |
| 03 Jun 19 |
104.68000 -0.50 |
104.68 | 102.94 | 103.58 | 114 |
| 31 May 19 |
105.18000 +1.88 |
105.18 | 102.50 | 102.50 | 333 |
| 29 May 19 |
103.30000 -1.30 |
103.56 | 103.00 | 103.00 | 76 |
| 28 May 19 |
104.60000 +0.30 |
104.60 | 104.54 | 104.58 | 63 |
| 27 May 19 |
104.30000 +0.06 |
104.30 | 104.00 | 104.00 | 10 |
| 24 May 19 |
104.24000 -0.34 |
104.34 | 104.00 | 104.34 | 864 |
| 23 May 19 |
104.58000 -0.10 |
105.84 | 104.58 | 105.78 | 196 |
| 22 May 19 |
104.68000 -0.44 |
104.68 | 103.36 | 103.36 | 296 |
| 21 May 19 |
105.12000 +1.38 |
105.12 | 104.90 | 105.08 | 136 |
| 20 May 19 |
103.74000 -1.24 |
103.74 | 103.32 | 103.32 | 70 |
| 16 May 19 |
104.98000 +2.04 |
105.18 | 102.52 | 102.52 | 430 |
| 15 May 19 |
102.94000 +0.18 |
102.94 | 102.00 | 102.06 | 72 |
| 14 May 19 |
102.76000 +0.78 |
102.76 | 101.54 | 101.54 | 574 |
| 13 May 19 |
101.98000 +0.06 |
101.98 | 101.16 | 101.20 | 394 |
| 10 May 19 |
101.92000 -0.72 |
102.20 | 101.92 | 102.20 | 20 |
| 09 May 19 |
102.64000 -1.12 |
104.48 | 102.64 | 104.48 | 20 |
| 08 May 19 |
103.76000 +0.30 |
103.76 | 102.20 | 103.00 | 145 |
| 07 May 19 |
103.46000 -0.14 |
103.48 | 103.30 | 103.48 | 808 |
| 06 May 19 |
103.60000 -1.18 |
103.88 | 102.58 | 103.88 | 225 |
| 03 May 19 |
104.78000 +0.00 |
106.70 | 104.68 | 106.56 | 157 |
| 02 May 19 |
104.78000 +0.44 |
106.22 | 104.78 | 105.60 | 1,128 |
| 30 Apr 19 |
104.34000 -2.74 |
107.54 | 103.08 | 107.34 | 861 |
| 29 Apr 19 |
107.08000 +0.30 |
107.92 | 107.08 | 107.52 | 35 |
| 26 Apr 19 |
106.78000 +0.94 |
106.86 | 106.30 | 106.30 | 567 |
| 25 Apr 19 |
105.84000 +0.18 |
105.84 | 105.42 | 105.48 | 165 |
| 24 Apr 19 |
105.66000 +1.18 |
105.86 | 105.10 | 105.86 | 640 |
| 23 Apr 19 |
104.48000 +2.46 |
104.48 | 103.00 | 103.00 | 65 |
| 18 Apr 19 |
102.02000 -1.56 |
103.50 | 101.84 | 102.38 | 950 |
| 17 Apr 19 |
103.58000 -5.66 |
106.98 | 103.58 | 106.98 | 502 |
| 16 Apr 19 |
109.24000 -0.64 |
109.56 | 109.24 | 109.56 | 38 |
| 15 Apr 19 |
109.88000 -0.52 |
109.88 | 108.24 | 108.24 | 297 |
| 12 Apr 19 |
110.40000 -0.88 |
111.30 | 109.44 | 111.28 | 703 |
| 11 Apr 19 |
111.28000 -2.12 |
113.40 | 111.24 | 113.40 | 1,651 |
| 10 Apr 19 |
113.40000 +1.00 |
113.66 | 112.40 | 112.40 | 259 |
| 08 Apr 19 |
112.40000 -0.36 |
113.65 | 111.37 | 112.80 | 36 |
| 05 Apr 19 |
112.76000 +0.95 |
112.81 | 111.01 | 111.01 | 688 |
| 04 Apr 19 |
111.81000 -2.37 |
112.75 | 111.80 | 112.75 | 350 |
| 03 Apr 19 |
114.18000 -2.05 |
115.94 | 113.99 | 114.80 | 410 |
| 02 Apr 19 |
116.23000 +0.09 |
116.23 | 114.10 | 115.99 | 714 |
| 01 Apr 19 |
116.14000 +1.07 |
116.99 | 116.14 | 116.80 | 1,442 |
| 29 Mar 19 |
115.07000 -0.62 |
116.53 | 114.97 | 116.53 | 92 |
| 28 Mar 19 |
115.69000 +0.46 |
115.69 | 115.25 | 115.25 | 127 |
| 27 Mar 19 |
115.23000 -1.26 |
116.99 | 115.00 | 116.99 | 247 |
| 26 Mar 19 |
116.49000 +1.64 |
116.78 | 114.47 | 115.60 | 183 |
| 25 Mar 19 |
114.85000 +1.41 |
115.10 | 113.05 | 113.05 | 628 |
| 22 Mar 19 |
113.44000 +0.33 |
114.00 | 113.44 | 114.00 | 100 |
| 21 Mar 19 |
113.11000 +0.54 |
113.11 | 111.11 | 111.32 | 1,036 |
| 20 Mar 19 |
112.57000 +1.29 |
113.43 | 111.14 | 111.30 | 128 |
| 19 Mar 19 |
111.28000 +1.40 |
111.28 | 109.82 | 109.82 | 88 |
| 18 Mar 19 |
109.88000 +0.48 |
110.39 | 109.40 | 110.39 | 233 |
| 15 Mar 19 |
109.40000 -0.37 |
109.40 | 107.69 | 109.15 | 791 |
| 13 Mar 19 |
109.77000 +0.65 |
110.62 | 108.67 | 108.67 | 644 |
| 12 Mar 19 |
109.12000 -1.71 |
111.02 | 109.12 | 110.07 | 350 |
| 11 Mar 19 |
110.83000 -1.17 |
112.50 | 109.85 | 112.50 | 85 |
| 08 Mar 19 |
112.00000 -0.79 |
113.43 | 111.27 | 112.96 | 290 |
| 07 Mar 19 |
112.79000 +1.01 |
112.79 | 110.30 | 112.50 | 277 |
| 06 Mar 19 |
111.78000 -0.96 |
114.00 | 111.78 | 114.00 | 754 |
| 05 Mar 19 |
112.74000 +1.89 |
113.81 | 112.20 | 112.20 | 184 |
| 04 Mar 19 |
110.85000 -1.15 |
115.61 | 110.85 | 113.15 | 3,506 |
| 01 Mar 19 |
112.00000 +1.10 |
112.00 | 110.77 | 111.42 | 1,353 |
| 28 Feb 19 |
110.90000 +0.91 |
111.88 | 110.24 | 110.59 | 814 |
| 27 Feb 19 |
109.99000 +0.41 |
110.00 | 108.51 | 108.51 | 300 |
| 26 Feb 19 |
109.58000 +0.08 |
109.89 | 108.50 | 108.51 | 566 |
| 25 Feb 19 |
109.50000 +0.23 |
110.49 | 108.29 | 110.01 | 1,531 |
| 22 Feb 19 |
109.27000 +0.89 |
109.57 | 108.77 | 108.77 | 74 |
| 21 Feb 19 |
108.38000 +0.55 |
108.50 | 107.61 | 107.78 | 225 |
| 20 Feb 19 |
107.83000 +0.07 |
107.83 | 106.40 | 106.40 | 325 |
| 19 Feb 19 |
107.76000 -1.56 |
109.99 | 106.51 | 109.99 | 1,631 |
| 18 Feb 19 |
109.32000 +1.58 |
109.67 | 108.01 | 108.70 | 1,530 |
| 15 Feb 19 |
107.74000 +1.48 |
107.74 | 106.84 | 106.84 | 4 |
| 14 Feb 19 |
106.26000 +1.72 |
106.43 | 103.84 | 105.13 | 3,114 |
| 13 Feb 19 |
104.54000 -0.25 |
105.18 | 104.54 | 105.18 | 20 |
| 12 Feb 19 |
104.79000 +0.48 |
106.63 | 104.08 | 105.37 | 151 |
| 11 Feb 19 |
104.31000 +1.51 |
106.63 | 104.31 | 106.63 | 404 |
| 08 Feb 19 |
102.80000 -0.99 |
102.93 | 102.80 | 102.93 | 711 |
| 07 Feb 19 |
103.79000 -0.67 |
105.25 | 103.62 | 105.25 | 598 |
| 06 Feb 19 |
104.46000 -1.76 |
106.20 | 101.00 | 106.20 | 823 |
| 05 Feb 19 |
106.22000 +2.16 |
106.22 | 105.10 | 105.10 | 230 |
| 04 Feb 19 |
104.06000 -0.75 |
106.60 | 104.06 | 105.14 | 2,335 |
| 01 Feb 19 |
104.81000 +1.01 |
105.15 | 103.65 | 103.92 | 381 |
| 31 Jan 19 |
103.80000 +1.93 |
103.92 | 101.41 | 101.51 | 793 |
| 30 Jan 19 |
101.87000 +1.87 |
103.04 | 101.48 | 101.48 | 221 |
| 29 Jan 19 |
100.00000 -0.08 |
100.76 | 99.64 | 99.64 | 1,130 |
| 28 Jan 19 |
100.08000 -0.56 |
101.82 | 100.08 | 101.19 | 1,449 |
| 25 Jan 19 |
100.64000 -2.23 |
101.45 | 100.58 | 101.45 | 70 |
| 24 Jan 19 |
102.87000 -0.48 |
104.56 | 102.87 | 104.56 | 50 |
| 23 Jan 19 |
103.35000 +0.75 |
104.32 | 102.67 | 102.67 | 527 |
| 22 Jan 19 |
102.60000 -0.18 |
103.00 | 101.83 | 103.00 | 470 |
| 21 Jan 19 |
102.78000 +1.02 |
103.55 | 102.00 | 103.08 | 378 |
| 18 Jan 19 |
101.76000 -1.89 |
104.35 | 101.35 | 104.01 | 685 |
| 17 Jan 19 |
103.65000 +1.13 |
103.95 | 102.00 | 102.00 | 65 |
| 16 Jan 19 |
102.52000 +2.92 |
102.52 | 102.09 | 102.09 | 52 |
| 15 Jan 19 |
99.60000 -0.30 |
101.46 | 99.60 | 101.46 | 410 |
| 14 Jan 19 |
99.90000 -0.75 |
102.40 | 99.90 | 102.40 | 204 |
| 11 Jan 19 |
100.65000 -0.23 |
101.36 | 100.33 | 101.36 | 126 |
| 10 Jan 19 |
100.88000 -0.64 |
101.60 | 100.00 | 101.60 | 185 |
| 09 Jan 19 |
101.52000 +0.93 |
102.55 | 101.44 | 101.44 | 690 |
| 08 Jan 19 |
100.59000 -0.02 |
102.19 | 100.59 | 102.15 | 561 |
| 07 Jan 19 |
100.61000 +1.61 |
100.61 | 96.05 | 98.01 | 850 |
| 04 Jan 19 |
99.00000 +0.18 |
99.00 | 97.43 | 97.43 | 134 |
| 03 Jan 19 |
98.82000 -1.45 |
98.82 | 98.65 | 98.65 | 70 |
| 02 Jan 19 |
100.27000 +2.02 |
101.02 | 100.27 | 100.93 | 185 |
| 28 Dec 18 |
98.25000 +1.92 |
100.65 | 97.44 | 100.65 | 354 |
| 27 Dec 18 |
96.33000 +1.68 |
97.80 | 95.77 | 96.75 | 361 |
| 21 Dec 18 |
94.65010 -0.89 |
94.94 | 94.65 | 94.94 | 156 |
| 20 Dec 18 |
95.54000 -0.92 |
95.76 | 94.47 | 94.47 | 462 |
| 19 Dec 18 |
96.46000 +2.22 |
96.46 | 95.15 | 95.15 | 480 |
| 18 Dec 18 |
94.24000 -5.25 |
96.10 | 93.79 | 94.51 | 543 |
| 17 Dec 18 |
99.48990 -0.14 |
99.49 | 97.57 | 97.57 | 45 |
| 14 Dec 18 |
99.63000 -1.74 |
100.13 | 99.41 | 100.13 | 496 |
| 11 Dec 18 |
101.37000 +3.25 |
101.37 | 101.33 | 101.33 | 40 |
| 10 Dec 18 |
98.12000 -1.35 |
99.60 | 98.12 | 98.77 | 400 |
| 07 Dec 18 |
99.47000 -0.61 |
100.86 | 99.47 | 100.00 | 414 |
| 06 Dec 18 |
100.08000 -4.32 |
102.10 | 99.97 | 101.46 | 460 |
| 04 Dec 18 |
104.40000 +0.22 |
104.40 | 104.38 | 104.38 | 132 |
| 03 Dec 18 |
104.18000 +1.20 |
105.68 | 104.18 | 105.01 | 481 |
| 30 Nov 18 |
102.98000 +1.72 |
103.13 | 101.12 | 102.78 | 248 |
| 28 Nov 18 |
101.26000 +0.90 |
101.26 | 100.82 | 100.82 | 70 |
| 27 Nov 18 |
100.36000 +1.69 |
100.50 | 99.06 | 99.38 | 441 |
| 26 Nov 18 |
98.67000 -1.46 |
99.13 | 98.52 | 98.52 | 404 |
| 23 Nov 18 |
100.13000 +2.03 |
100.13 | 97.45 | 98.99 | 770 |
| 22 Nov 18 |
98.10000 -0.67 |
98.76 | 98.10 | 98.76 | 32 |
| 21 Nov 18 |
98.77000 -1.77 |
101.00 | 98.77 | 101.00 | 284 |
| 20 Nov 18 |
100.54000 +1.15 |
101.67 | 99.73 | 100.30 | 287 |
| 16 Nov 18 |
99.39000 +2.02 |
99.46 | 97.50 | 99.46 | 42 |
| 15 Nov 18 |
97.37000 -0.29 |
97.37 | 96.84 | 96.84 | 6 |
| 14 Nov 18 |
97.66000 -2.10 |
98.04 | 97.66 | 97.99 | 150 |
| 13 Nov 18 |
99.76000 -0.98 |
101.86 | 99.76 | 100.69 | 806 |
| 12 Nov 18 |
100.74000 +2.80 |
100.74 | 100.74 | 100.74 | 16 |
| 09 Nov 18 |
97.94000 +1.70 |
97.94 | 95.95 | 96.24 | 246 |
| 08 Nov 18 |
96.24000 +3.61 |
96.24 | 96.03 | 96.03 | 55 |
| 07 Nov 18 |
92.63000 -0.53 |
93.20 | 92.63 | 93.20 | 187 |
| 06 Nov 18 |
93.16000 -4.11 |
96.60 | 93.16 | 96.00 | 458 |
| 05 Nov 18 |
97.27000 +3.83 |
97.27 | 96.35 | 96.57 | 312 |
| 02 Nov 18 |
93.44000 -1.25 |
94.61 | 93.44 | 94.61 | 25 |
| 01 Nov 18 |
94.69000 -2.51 |
96.51 | 94.69 | 95.89 | 655 |
| 31 Oct 18 |
97.20000 +2.08 |
97.32 | 95.66 | 96.00 | 338 |
| 30 Oct 18 |
95.12000 -0.05 |
95.66 | 94.67 | 95.03 | 728 |
| 29 Oct 18 |
95.17000 +2.21 |
95.17 | 92.99 | 92.99 | 927 |
| 26 Oct 18 |
92.96000 -2.09 |
93.85 | 92.50 | 93.85 | 1,238 |
| 25 Oct 18 |
95.05000 -1.79 |
95.23 | 92.22 | 93.50 | 888 |
| 24 Oct 18 |
96.84000 +1.55 |
97.26 | 96.14 | 96.14 | 130 |
| 23 Oct 18 |
95.29000 -2.66 |
96.22 | 95.29 | 96.22 | 167 |
| 22 Oct 18 |
97.95000 -0.29 |
98.90 | 97.06 | 97.83 | 2,035 |
| 19 Oct 18 |
98.24000 -0.36 |
99.68 | 97.97 | 99.68 | 1,421 |
| 18 Oct 18 |
98.60000 +1.59 |
99.71 | 97.94 | 99.68 | 302 |
| 17 Oct 18 |
97.01000 +1.78 |
97.40 | 96.41 | 97.25 | 291 |
| 16 Oct 18 |
95.23000 -0.61 |
95.23 | 95.23 | 95.23 | 71 |
| 15 Oct 18 |
95.84000 +0.44 |
95.94 | 95.84 | 95.94 | 21 |
| 12 Oct 18 |
95.40000 +0.23 |
95.40 | 91.29 | 94.00 | 1,601 |
| 11 Oct 18 |
95.17000 -4.36 |
97.56 | 95.17 | 96.51 | 1,366 |
| 10 Oct 18 |
99.53000 -0.72 |
100.97 | 99.19 | 100.97 | 368 |
| 09 Oct 18 |
100.25000 -0.79 |
102.00 | 100.25 | 102.00 | 4,216 |
| 08 Oct 18 |
101.04000 +1.43 |
101.61 | 100.15 | 100.15 | 1,018 |
| 05 Oct 18 |
99.61000 +2.17 |
100.50 | 97.49 | 99.19 | 1,544 |
| 04 Oct 18 |
97.44000 +4.45 |
99.87 | 94.35 | 94.50 | 2,611 |
| 02 Oct 18 |
92.99000 +0.20 |
92.99 | 92.99 | 92.99 | 113 |
| 01 Oct 18 |
92.79000 +0.37 |
92.97 | 92.79 | 92.83 | 187 |
| 28 Sep 18 |
92.42000 +0.61 |
92.92 | 91.92 | 92.10 | 101 |
| 27 Sep 18 |
91.81000 +1.30 |
91.81 | 91.00 | 91.00 | 10 |
| 25 Sep 18 |
90.51000 +0.52 |
90.51 | 89.99 | 89.99 | 372 |
| 24 Sep 18 |
89.99000 -0.64 |
91.32 | 89.68 | 91.32 | 572 |
| 21 Sep 18 |
90.63000 +0.92 |
90.63 | 90.63 | 90.63 | 78 |
| 20 Sep 18 |
89.71000 -1.81 |
89.74 | 89.35 | 89.74 | 128 |
| 19 Sep 18 |
91.52000 +0.41 |
91.52 | 91.01 | 91.01 | 44 |
| 18 Sep 18 |
91.11000 +0.24 |
91.11 | 90.38 | 90.38 | 100 |
| 13 Sep 18 |
90.87000 -0.43 |
91.07 | 90.85 | 90.88 | 156 |
| 12 Sep 18 |
91.30000 -0.09 |
91.50 | 91.26 | 91.29 | 340 |
| 11 Sep 18 |
91.39000 -0.70 |
91.39 | 90.46 | 90.46 | 35 |
| 10 Sep 18 |
92.09000 +2.42 |
93.65 | 92.09 | 93.45 | 190 |
| 07 Sep 18 |
89.67000 +0.04 |
89.88 | 89.20 | 89.67 | 816 |
| 06 Sep 18 |
89.63000 -1.08 |
90.23 | 89.63 | 90.23 | 45 |
| 05 Sep 18 |
90.71000 +0.18 |
91.00 | 90.28 | 91.00 | 342 |
| 04 Sep 18 |
90.53000 -0.14 |
91.74 | 90.53 | 91.74 | 246 |
| 03 Sep 18 |
90.67000 +0.41 |
90.67 | 89.62 | 90.01 | 519 |
| 31 Aug 18 |
90.26000 -0.15 |
90.26 | 90.26 | 90.26 | 73 |
| 30 Aug 18 |
90.41000 +0.45 |
90.66 | 88.88 | 89.16 | 562 |
| 29 Aug 18 |
89.96000 -0.06 |
89.96 | 89.48 | 89.48 | 136 |
| 28 Aug 18 |
90.02000 -0.06 |
90.02 | 89.13 | 89.51 | 1,168 |
| 27 Aug 18 |
90.08000 -0.24 |
91.55 | 90.08 | 90.41 | 643 |
| 24 Aug 18 |
90.32000 -0.52 |
90.81 | 89.74 | 90.10 | 611 |
| 22 Aug 18 |
90.84000 -0.10 |
90.84 | 89.81 | 89.99 | 60 |
| 21 Aug 18 |
90.94000 -1.48 |
92.83 | 90.94 | 92.83 | 459 |
| 20 Aug 18 |
92.42000 +0.24 |
93.25 | 92.02 | 92.25 | 1,010 |
| 17 Aug 18 |
92.18000 +0.69 |
92.18 | 91.02 | 91.18 | 145 |
| 16 Aug 18 |
91.49000 +0.58 |
91.70 | 90.62 | 90.62 | 207 |
| 15 Aug 18 |
90.91000 +0.70 |
90.91 | 89.15 | 89.92 | 1,246 |
| 14 Aug 18 |
90.21000 +0.51 |
90.21 | 89.90 | 89.90 | 100 |
| 13 Aug 18 |
89.70000 +0.01 |
89.86 | 88.55 | 89.70 | 180 |
| 10 Aug 18 |
89.69000 +1.26 |
89.69 | 87.88 | 88.35 | 190 |
| 09 Aug 18 |
88.43000 +0.17 |
88.50 | 88.43 | 88.50 | 440 |
| 08 Aug 18 |
88.26000 -0.42 |
88.31 | 87.76 | 88.12 | 1,248 |
| 07 Aug 18 |
88.68000 +0.52 |
89.00 | 87.69 | 87.81 | 1,770 |
| 06 Aug 18 |
88.16000 +1.84 |
88.25 | 86.24 | 86.24 | 451 |
| 03 Aug 18 |
86.32000 +0.70 |
86.32 | 85.32 | 85.32 | 142 |
| 02 Aug 18 |
85.62000 +0.58 |
85.62 | 85.00 | 85.00 | 60 |
| 01 Aug 18 |
85.04000 +0.86 |
85.04 | 83.57 | 84.90 | 1,700 |
| 31 Jul 18 |
84.18000 +1.59 |
84.18 | 82.61 | 82.61 | 155 |
| 30 Jul 18 |
82.59000 -0.12 |
82.78 | 82.19 | 82.19 | 52 |
| 27 Jul 18 |
82.71000 +1.23 |
82.88 | 81.21 | 82.88 | 949 |
| 26 Jul 18 |
81.48000 +1.02 |
82.90 | 81.19 | 81.32 | 693 |
| 25 Jul 18 |
80.46000 +2.78 |
80.46 | 78.82 | 79.43 | 1,649 |
| 24 Jul 18 |
77.68000 +1.74 |
80.59 | 76.92 | 77.20 | 1,685 |
| 23 Jul 18 |
75.94000 -0.90 |
76.00 | 75.03 | 75.59 | 488 |
| 19 Jul 18 |
76.84000 -0.23 |
77.01 | 76.44 | 77.01 | 45 |
| 18 Jul 18 |
77.07000 +0.50 |
78.36 | 77.06 | 77.52 | 464 |
| 17 Jul 18 |
76.57000 -0.01 |
76.57 | 76.57 | 76.57 | 108 |
| 16 Jul 18 |
76.58000 +0.05 |
76.76 | 76.11 | 76.72 | 156 |
| 13 Jul 18 |
76.53000 +0.86 |
76.60 | 75.04 | 76.00 | 625 |
| 12 Jul 18 |
75.67000 +1.07 |
75.85 | 75.67 | 75.85 | 7 |
| 11 Jul 18 |
74.59500 -0.43 |
74.85 | 74.60 | 74.65 | 4,074 |
| 10 Jul 18 |
75.03000 +0.30 |
75.03 | 74.94 | 74.95 | 315 |
| 09 Jul 18 |
74.73000 +0.30 |
74.73 | 74.73 | 74.73 | 65 |
| 06 Jul 18 |
74.43500 +0.49 |
74.43 | 73.11 | 73.11 | 13 |
| 05 Jul 18 |
73.94500 -0.50 |
73.94 | 73.60 | 73.60 | 42 |
| 04 Jul 18 |
74.44000 -0.08 |
74.44 | 73.89 | 74.14 | 330 |
| 03 Jul 18 |
74.52000 +0.91 |
74.52 | 74.00 | 74.00 | 239 |
| 02 Jul 18 |
73.61000 +0.25 |
73.61 | 73.61 | 73.61 | 107 |
| 29 Jun 18 |
73.36500 +0.00 |
73.36 | 73.36 | 73.36 | 67 |
| 27 Jun 18 |
73.36500 +0.10 |
73.39 | 72.22 | 72.23 | 1,078 |
| 26 Jun 18 |
73.26000 +0.06 |
74.34 | 72.89 | 72.89 | 338 |
| 25 Jun 18 |
73.20500 -0.89 |
73.85 | 73.21 | 73.85 | 35 |
| 22 Jun 18 |
74.10000 +0.14 |
74.67 | 73.99 | 74.67 | 196 |
| 21 Jun 18 |
73.96000 -1.00 |
74.99 | 73.86 | 74.98 | 236 |
| 20 Jun 18 |
74.96500 +0.26 |
75.06 | 74.96 | 75.06 | 206 |
| 19 Jun 18 |
74.70500 +0.90 |
74.71 | 73.92 | 73.92 | 366 |
| 18 Jun 18 |
73.80000 -0.46 |
74.19 | 73.34 | 74.14 | 302 |
| 15 Jun 18 |
74.26000 +0.34 |
75.00 | 73.24 | 74.11 | 294 |
| 14 Jun 18 |
73.92000 +1.28 |
73.92 | 71.86 | 72.11 | 264 |
| 12 Jun 18 |
72.64000 -0.67 |
72.81 | 72.56 | 72.56 | 833 |
| 11 Jun 18 |
73.31000 +0.05 |
73.83 | 72.13 | 72.13 | 346 |
| 08 Jun 18 |
73.26000 +0.72 |
73.26 | 72.26 | 72.88 | 900 |
| 07 Jun 18 |
72.54000 -0.10 |
72.99 | 72.30 | 72.99 | 388 |
| 05 Jun 18 |
72.64000 +0.10 |
73.32 | 72.07 | 72.07 | 623 |
| 04 Jun 18 |
72.54000 -0.66 |
73.19 | 72.05 | 73.19 | 1,309 |
| 01 Jun 18 |
73.20000 +0.84 |
73.20 | 72.30 | 72.30 | 568 |
| 31 May 18 |
72.36000 +0.53 |
72.36 | 71.78 | 72.09 | 187 |
| 30 May 18 |
71.83000 +0.61 |
72.20 | 71.47 | 71.47 | 502 |
| 29 May 18 |
71.22000 +0.21 |
71.30 | 70.81 | 70.81 | 723 |
| 28 May 18 |
71.01000 -0.04 |
71.33 | 71.01 | 71.29 | 119 |
| 25 May 18 |
71.05000 +0.82 |
71.56 | 70.31 | 70.45 | 238 |
| 24 May 18 |
70.23000 -0.42 |
70.59 | 69.84 | 70.59 | 366 |
| 23 May 18 |
70.65000 +0.66 |
70.65 | 69.89 | 70.02 | 212 |
| 22 May 18 |
69.99000 +0.65 |
69.99 | 69.74 | 69.74 | 119 |
| 17 May 18 |
69.34000 +0.31 |
69.36 | 67.88 | 68.19 | 461 |
| 16 May 18 |
69.03000 -0.65 |
69.78 | 68.06 | 68.46 | 969 |
| 15 May 18 |
69.68000 +0.53 |
69.95 | 68.78 | 69.95 | 118 |
| 14 May 18 |
69.15000 +0.61 |
69.15 | 69.00 | 69.00 | 65 |
| 11 May 18 |
68.54000 +2.02 |
68.54 | 67.63 | 68.02 | 613 |
| 09 May 18 |
66.52000 +0.12 |
66.52 | 66.20 | 66.29 | 141 |
| 08 May 18 |
66.40000 +1.13 |
66.40 | 65.73 | 65.73 | 89 |
| 04 May 18 |
65.27000 -0.03 |
65.63 | 64.91 | 65.50 | 732 |
| 03 May 18 |
65.30000 -0.80 |
66.23 | 65.28 | 66.23 | 246 |
| 02 May 18 |
66.10000 -2.07 |
66.10 | 65.49 | 65.49 | 83 |
| 30 Apr 18 |
68.17000 -0.20 |
69.30 | 68.17 | 68.94 | 490 |
| 27 Apr 18 |
68.37000 +0.51 |
68.37 | 65.14 | 67.98 | 2,321 |
| 26 Apr 18 |
67.86000 +1.51 |
67.86 | 67.23 | 67.23 | 36 |
| 25 Apr 18 |
66.35000 +0.76 |
67.60 | 65.65 | 65.65 | 146 |
| 24 Apr 18 |
65.59000 +0.49 |
66.80 | 64.50 | 64.50 | 865 |
| 23 Apr 18 |
65.10000 +0.60 |
65.10 | 64.61 | 64.61 | 198 |
| 20 Apr 18 |
64.50000 +0.46 |
64.81 | 64.16 | 64.16 | 88 |
| 19 Apr 18 |
64.04000 -0.51 |
65.19 | 63.51 | 64.60 | 724 |
| 18 Apr 18 |
64.55000 -0.19 |
64.88 | 64.28 | 64.88 | 98 |
| 17 Apr 18 |
64.74000 -0.39 |
65.38 | 64.74 | 65.38 | 229 |
| 16 Apr 18 |
65.13000 +0.66 |
65.25 | 64.52 | 64.52 | 297 |
| 13 Apr 18 |
64.47000 +0.26 |
64.96 | 64.37 | 64.62 | 443 |
| 12 Apr 18 |
64.21000 +0.67 |
64.26 | 63.95 | 64.06 | 602 |
| 11 Apr 18 |
63.54000 -0.75 |
63.99 | 63.20 | 63.79 | 559 |
| 10 Apr 18 |
64.29000 +1.41 |
64.29 | 63.44 | 63.71 | 605 |
| 09 Apr 18 |
62.88000 -0.41 |
62.88 | 62.56 | 62.56 | 200 |
| 06 Apr 18 |
63.29000 -1.18 |
64.05 | 63.29 | 64.00 | 208 |
| 05 Apr 18 |
64.47000 +1.47 |
64.50 | 64.08 | 64.50 | 154 |
| 04 Apr 18 |
63.00000 +0.29 |
63.04 | 62.17 | 62.85 | 1,103 |
| 29 Mar 18 |
62.71000 +0.29 |
63.45 | 62.71 | 63.45 | 164 |
| 28 Mar 18 |
62.42000 +1.37 |
62.42 | 62.00 | 62.00 | 318 |
| 27 Mar 18 |
61.05000 +0.76 |
62.50 | 61.01 | 61.01 | 700 |
| 26 Mar 18 |
60.29000 -1.42 |
61.31 | 60.29 | 60.90 | 147 |
| 23 Mar 18 |
61.71000 -1.59 |
62.10 | 61.31 | 61.31 | 491 |
| 22 Mar 18 |
63.30000 -0.46 |
63.52 | 62.70 | 63.49 | 591 |
| 20 Mar 18 |
63.76000 -0.15 |
64.06 | 63.76 | 64.06 | 201 |
| 19 Mar 18 |
63.91000 +0.45 |
65.30 | 63.91 | 65.27 | 89 |
| 16 Mar 18 |
63.46000 -0.88 |
64.32 | 63.46 | 64.32 | 108 |
| 15 Mar 18 |
64.34000 +0.83 |
64.50 | 63.01 | 63.83 | 567 |
| 14 Mar 18 |
63.51000 -0.57 |
64.54 | 63.51 | 64.53 | 247 |
| 13 Mar 18 |
64.08000 +0.41 |
64.61 | 63.90 | 64.54 | 434 |
| 12 Mar 18 |
63.67000 -0.48 |
65.07 | 63.67 | 65.07 | 487 |
| 09 Mar 18 |
64.15000 +1.89 |
64.85 | 64.15 | 64.85 | 75 |
| 08 Mar 18 |
62.26000 +0.05 |
63.13 | 62.14 | 62.14 | 175 |
| 07 Mar 18 |
62.21000 -0.22 |
62.21 | 60.90 | 61.55 | 63 |
| 06 Mar 18 |
62.43000 -0.51 |
63.44 | 62.41 | 63.39 | 128 |
| 05 Mar 18 |
62.94000 +0.34 |
63.03 | 62.70 | 63.03 | 58 |
| 02 Mar 18 |
62.60000 -0.22 |
62.70 | 62.00 | 62.50 | 215 |
| 01 Mar 18 |
62.82000 -1.28 |
63.44 | 62.82 | 63.44 | 99 |
| 28 Feb 18 |
64.10000 -1.06 |
64.80 | 64.10 | 64.79 | 468 |
| 27 Feb 18 |
65.16000 +0.57 |
65.67 | 64.40 | 65.38 | 701 |
| 26 Feb 18 |
64.59000 +0.71 |
64.91 | 64.59 | 64.91 | 590 |
| 23 Feb 18 |
63.88000 +0.14 |
63.90 | 63.31 | 63.31 | 341 |
| 21 Feb 18 |
63.74000 -0.23 |
63.90 | 62.65 | 63.90 | 101 |
| 19 Feb 18 |
63.97000 +0.18 |
64.00 | 63.97 | 63.99 | 143 |
| 16 Feb 18 |
63.79000 +1.72 |
63.79 | 62.61 | 62.61 | 914 |
| 15 Feb 18 |
62.07000 +0.66 |
62.66 | 61.58 | 62.48 | 2,886 |
| 14 Feb 18 |
61.41000 -0.33 |
62.53 | 61.41 | 62.24 | 500 |
| 13 Feb 18 |
61.74000 +0.00 |
61.94 | 61.57 | 61.94 | 298 |
| 12 Feb 18 |
61.74000 +0.75 |
63.37 | 61.74 | 62.70 | 329 |
| 09 Feb 18 |
60.99000 -1.11 |
61.49 | 60.65 | 60.75 | 1,119 |
| 08 Feb 18 |
62.10000 -1.44 |
62.93 | 62.10 | 62.91 | 270 |
| 07 Feb 18 |
63.54000 +1.01 |
63.82 | 62.70 | 62.70 | 422 |
| 06 Feb 18 |
62.53000 -2.47 |
63.90 | 61.22 | 62.90 | 1,224 |
| 05 Feb 18 |
65.00000 -1.49 |
65.45 | 64.55 | 65.45 | 602 |
| 02 Feb 18 |
66.49000 +0.66 |
66.49 | 65.72 | 65.72 | 260 |
| 01 Feb 18 |
65.83000 -0.49 |
67.32 | 65.01 | 66.50 | 2,150 |
| 31 Jan 18 |
66.32000 -3.20 |
70.40 | 66.00 | 68.72 | 3,129 |
| 30 Jan 18 |
69.52000 -1.98 |
70.68 | 68.86 | 70.38 | 524 |
| 29 Jan 18 |
71.50000 +2.50 |
71.50 | 70.00 | 70.00 | 277 |
| 26 Jan 18 |
69.00000 +0.50 |
69.00 | 67.50 | 68.50 | 303 |
| 25 Jan 18 |
68.50000 +0.00 |
68.50 | 68.50 | 68.50 | 135 |
| 24 Jan 18 |
68.50000 -0.50 |
68.50 | 68.50 | 68.50 | 108 |
| 23 Jan 18 |
69.00000 -0.50 |
70.00 | 69.00 | 70.00 | 106 |
| 22 Jan 18 |
69.50000 -1.00 |
70.00 | 68.50 | 70.00 | 405 |
| 19 Jan 18 |
70.50000 +0.50 |
70.50 | 69.00 | 69.50 | 249 |
| 18 Jan 18 |
70.00000 +0.00 |
71.00 | 69.50 | 70.50 | 837 |
| 16 Jan 18 |
70.00000 -1.00 |
71.50 | 70.00 | 70.00 | 1,617 |
| 15 Jan 18 |
71.00000 -1.00 |
71.00 | 70.00 | 71.00 | 464 |
| 12 Jan 18 |
72.00000 +0.00 |
72.00 | 70.00 | 72.00 | 279 |
| 11 Jan 18 |
72.00000 +0.00 |
72.50 | 71.00 | 71.50 | 486 |
| 10 Jan 18 |
72.00000 -0.50 |
72.00 | 71.50 | 72.00 | 74 |
| 09 Jan 18 |
72.50000 +1.00 |
72.50 | 71.50 | 71.50 | 369 |
| 08 Jan 18 |
71.50000 +0.00 |
72.50 | 71.50 | 71.50 | 260 |
| 05 Jan 18 |
71.50000 +0.50 |
72.00 | 71.50 | 71.50 | 1,899 |
| 04 Jan 18 |
71.00000 +0.50 |
71.00 | 70.50 | 71.00 | 156 |
| 03 Jan 18 |
70.50000 +0.00 |
71.00 | 70.50 | 70.50 | 1,011 |
| 02 Jan 18 |
70.50000 -0.58 |
71.00 | 69.00 | 70.50 | 621 |
| 29 Dec 17 |
71.08000 -0.66 |
72.06 | 71.08 | 72.06 | 30 |
| 27 Dec 17 |
71.74000 +0.03 |
72.43 | 71.74 | 72.43 | 60 |
| 22 Dec 17 |
71.71000 -0.47 |
73.08 | 71.69 | 72.74 | 390 |
| 21 Dec 17 |
72.18000 +0.04 |
72.18 | 71.49 | 71.49 | 145 |
| 20 Dec 17 |
72.14000 -1.01 |
73.76 | 72.14 | 73.04 | 517 |
| 19 Dec 17 |
73.15000 -0.19 |
73.31 | 72.81 | 73.31 | 73 |
| 18 Dec 17 |
73.34000 -0.61 |
74.29 | 73.34 | 74.02 | 177 |
| 15 Dec 17 |
73.95000 -0.05 |
74.00 | 72.84 | 73.10 | 1,944 |
| 14 Dec 17 |
73.99500 -1.08 |
75.04 | 74.00 | 75.04 | 369 |
| 13 Dec 17 |
75.07500 +1.38 |
75.49 | 74.05 | 74.05 | 407 |
| 12 Dec 17 |
73.69500 +0.21 |
73.69 | 73.08 | 73.27 | 140 |
| 11 Dec 17 |
73.48500 +0.42 |
73.49 | 73.01 | 73.10 | 514 |
| 08 Dec 17 |
73.07000 +0.86 |
73.65 | 72.89 | 73.65 | 142 |
| 07 Dec 17 |
72.20500 +0.04 |
72.75 | 72.11 | 72.72 | 249 |
| 06 Dec 17 |
72.16000 -0.84 |
73.03 | 72.16 | 73.03 | 138 |
| 05 Dec 17 |
73.00000 +0.44 |
73.00 | 71.57 | 71.66 | 152 |
| 04 Dec 17 |
72.56000 +1.83 |
73.10 | 72.56 | 73.01 | 35 |
| 01 Dec 17 |
70.73000 -0.31 |
71.74 | 70.66 | 71.74 | 257 |
| 30 Nov 17 |
71.04000 -0.42 |
72.36 | 70.72 | 71.95 | 497 |
| 28 Nov 17 |
71.46000 +0.31 |
71.69 | 71.46 | 71.69 | 187 |
| 27 Nov 17 |
71.15000 +0.24 |
71.15 | 70.89 | 70.89 | 35 |
| 23 Nov 17 |
70.91000 -0.25 |
71.03 | 70.91 | 70.98 | 692 |
| 22 Nov 17 |
71.16000 -0.58 |
71.25 | 70.40 | 71.21 | 155 |
| 21 Nov 17 |
71.74000 +1.08 |
71.74 | 70.49 | 70.49 | 518 |
| 20 Nov 17 |
70.66000 +0.23 |
70.68 | 70.32 | 70.60 | 375 |
| 17 Nov 17 |
70.43000 +0.13 |
71.06 | 70.43 | 71.06 | 70 |
| 16 Nov 17 |
70.30000 +0.19 |
70.87 | 69.59 | 69.59 | 331 |
| 15 Nov 17 |
70.11000 -0.19 |
70.40 | 69.79 | 70.40 | 169 |
| 14 Nov 17 |
70.30000 -0.89 |
70.65 | 70.10 | 70.51 | 3,581 |
| 13 Nov 17 |
71.19000 -0.95 |
71.50 | 70.85 | 71.50 | 333 |
| 09 Nov 17 |
72.14000 +0.26 |
72.29 | 71.50 | 72.29 | 106 |
| 08 Nov 17 |
71.88000 -0.10 |
72.30 | 71.88 | 72.00 | 606 |
| 07 Nov 17 |
71.98000 +0.25 |
71.98 | 71.08 | 71.86 | 193 |
| 06 Nov 17 |
71.73000 -0.21 |
72.26 | 71.73 | 72.08 | 1,312 |
| 03 Nov 17 |
71.94000 +0.33 |
72.18 | 71.03 | 71.03 | 132 |
| 02 Nov 17 |
71.61000 -0.33 |
71.61 | 70.82 | 71.59 | 219 |
| 01 Nov 17 |
71.94000 +0.39 |
72.02 | 69.91 | 70.87 | 2,630 |
| 30 Oct 17 |
71.55000 -1.18 |
72.77 | 71.22 | 72.77 | 243 |
| 27 Oct 17 |
72.73000 +0.49 |
73.06 | 72.57 | 72.88 | 788 |
| 26 Oct 17 |
72.24000 -0.36 |
72.83 | 72.03 | 72.03 | 267 |
| 25 Oct 17 |
72.59500 -3.47 |
72.70 | 71.95 | 72.00 | 291 |
| 24 Oct 17 |
76.07000 +1.64 |
76.07 | 74.92 | 75.56 | 264 |
| 23 Oct 17 |
74.43000 +0.71 |
74.99 | 73.70 | 74.99 | 222 |
| 20 Oct 17 |
73.72000 +1.28 |
74.31 | 72.90 | 74.31 | 148 |
| 19 Oct 17 |
72.44000 -0.64 |
72.97 | 72.40 | 72.59 | 620 |
| 18 Oct 17 |
73.08000 -0.26 |
73.73 | 73.03 | 73.73 | 147 |
| 17 Oct 17 |
73.34000 +0.33 |
73.34 | 73.30 | 73.30 | 300 |
| 16 Oct 17 |
73.01000 +0.38 |
74.29 | 73.01 | 74.29 | 105 |
| 13 Oct 17 |
72.63000 -0.18 |
73.52 | 72.39 | 73.44 | 442 |
| 12 Oct 17 |
72.81000 +0.11 |
72.81 | 72.08 | 72.08 | 59 |
| 11 Oct 17 |
72.70000 -0.34 |
72.70 | 72.68 | 72.68 | 34 |
| 10 Oct 17 |
73.04000 -0.80 |
73.56 | 71.70 | 73.56 | 559 |
| 09 Oct 17 |
73.84000 -0.57 |
75.01 | 73.84 | 74.49 | 397 |
| 06 Oct 17 |
74.41000 +0.14 |
74.42 | 74.41 | 74.42 | 130 |
| 05 Oct 17 |
74.27000 +0.50 |
74.27 | 73.14 | 73.14 | 267 |
| 04 Oct 17 |
73.77000 +0.29 |
74.61 | 72.84 | 74.36 | 1,343 |
| 02 Oct 17 |
73.48000 +1.56 |
73.64 | 72.94 | 73.11 | 423 |
| 29 Sep 17 |
71.92000 -0.14 |
71.92 | 71.55 | 71.55 | 14 |
| 28 Sep 17 |
72.06000 +0.34 |
72.30 | 71.50 | 72.30 | 1,300 |
| 26 Sep 17 |
71.72000 +0.50 |
72.25 | 70.88 | 70.88 | 238 |
| 25 Sep 17 |
71.22000 +1.69 |
71.22 | 69.80 | 69.80 | 819 |
| 22 Sep 17 |
69.53000 +0.17 |
69.53 | 69.23 | 69.23 | 12 |
| 21 Sep 17 |
69.36000 +0.35 |
69.42 | 68.15 | 69.10 | 760 |
| 18 Sep 17 |
69.01000 -0.10 |
69.02 | 68.97 | 68.97 | 40 |
| 15 Sep 17 |
69.11000 +0.21 |
70.10 | 69.11 | 70.10 | 24 |
| 14 Sep 17 |
68.90000 -0.04 |
68.90 | 68.90 | 68.90 | 31 |
| 12 Sep 17 |
68.94000 +0.19 |
69.82 | 68.37 | 68.37 | 276 |
| 11 Sep 17 |
68.75000 -0.22 |
69.99 | 68.75 | 69.99 | 70 |
| 08 Sep 17 |
68.97000 +0.92 |
68.97 | 67.37 | 67.90 | 1,266 |
| 07 Sep 17 |
68.05000 +0.83 |
68.70 | 67.41 | 67.73 | 961 |
| 06 Sep 17 |
67.22000 +0.46 |
67.22 | 66.23 | 66.23 | 43 |
| 05 Sep 17 |
66.76000 -0.35 |
66.76 | 66.60 | 66.60 | 35 |
| 04 Sep 17 |
67.11000 -1.33 |
67.90 | 66.40 | 66.40 | 248 |
| 01 Sep 17 |
68.44000 +0.47 |
68.74 | 67.40 | 67.87 | 658 |
| 31 Aug 17 |
67.97000 +0.21 |
68.49 | 67.91 | 68.49 | 86 |
| 30 Aug 17 |
67.76000 +2.39 |
67.76 | 65.65 | 65.89 | 979 |
| 29 Aug 17 |
65.37000 -0.53 |
65.37 | 64.63 | 65.01 | 1,140 |
| 28 Aug 17 |
65.90000 -0.79 |
66.63 | 65.90 | 66.58 | 180 |
| 25 Aug 17 |
66.69000 +0.24 |
67.15 | 66.69 | 67.15 | 75 |
| 24 Aug 17 |
66.45000 +0.01 |
66.67 | 66.41 | 66.67 | 171 |
| 23 Aug 17 |
66.44000 -0.31 |
66.44 | 65.43 | 65.73 | 319 |
| 22 Aug 17 |
66.75000 +1.39 |
66.75 | 65.28 | 66.26 | 338 |
| 21 Aug 17 |
65.36000 -0.66 |
66.25 | 65.30 | 65.30 | 1,660 |
| 18 Aug 17 |
66.02000 -0.94 |
67.28 | 65.45 | 65.84 | 1,118 |
| 17 Aug 17 |
66.96000 -2.97 |
68.00 | 66.96 | 68.00 | 161 |
| 16 Aug 17 |
69.93000 -0.16 |
70.58 | 69.93 | 70.58 | 113 |
| 15 Aug 17 |
70.09000 +1.03 |
70.27 | 69.99 | 69.99 | 443 |
| 14 Aug 17 |
69.06000 -0.02 |
69.73 | 68.72 | 69.73 | 179 |
| 11 Aug 17 |
69.08000 -0.67 |
69.95 | 68.08 | 69.18 | 655 |
| 10 Aug 17 |
69.75000 -0.11 |
69.76 | 69.75 | 69.76 | 80 |
| 09 Aug 17 |
69.86000 -0.07 |
70.28 | 69.86 | 70.00 | 40 |
| 08 Aug 17 |
69.93000 +0.48 |
69.93 | 69.39 | 69.39 | 120 |
| 07 Aug 17 |
69.45000 -0.29 |
70.39 | 69.36 | 69.54 | 114 |
| 04 Aug 17 |
69.74000 +0.92 |
69.74 | 69.63 | 69.72 | 108 |
| 03 Aug 17 |
68.82000 +0.20 |
69.14 | 68.82 | 68.92 | 168 |
| 02 Aug 17 |
68.62000 -1.13 |
69.50 | 68.62 | 69.50 | 35 |
| 01 Aug 17 |
69.75000 -1.05 |
70.95 | 69.50 | 70.90 | 2,056 |
| 31 Jul 17 |
70.80000 +0.28 |
71.39 | 70.79 | 70.80 | 362 |
| 28 Jul 17 |
70.52000 -0.25 |
71.06 | 70.52 | 71.06 | 170 |
| 27 Jul 17 |
70.77000 +1.04 |
70.77 | 69.50 | 69.50 | 151 |
| 26 Jul 17 |
69.73000 -0.10 |
70.35 | 69.73 | 70.35 | 100 |
| 25 Jul 17 |
69.83000 -3.13 |
72.22 | 69.83 | 72.22 | 161 |
| 24 Jul 17 |
72.96000 +0.08 |
73.15 | 71.99 | 72.42 | 593 |
| 21 Jul 17 |
72.88000 +0.32 |
73.24 | 72.88 | 73.24 | 81 |
| 20 Jul 17 |
72.56000 -0.18 |
73.95 | 72.56 | 73.71 | 318 |
| 19 Jul 17 |
72.74000 +0.62 |
73.09 | 72.56 | 73.09 | 116 |
| 18 Jul 17 |
72.12000 -0.98 |
73.37 | 72.12 | 73.37 | 196 |
| 17 Jul 17 |
73.10000 -0.37 |
74.52 | 73.00 | 74.52 | 2,361 |
| 14 Jul 17 |
73.47000 +0.04 |
74.35 | 73.06 | 74.35 | 214 |
| 13 Jul 17 |
73.43000 +0.00 |
73.88 | 72.68 | 73.88 | 897 |
| 12 Jul 17 |
73.43000 +1.63 |
73.43 | 72.59 | 72.59 | 58 |
| 11 Jul 17 |
71.80000 -0.38 |
71.95 | 71.80 | 71.95 | 242 |
| 10 Jul 17 |
72.18000 +0.11 |
72.89 | 71.95 | 72.89 | 199 |
| 07 Jul 17 |
72.07000 +0.26 |
72.07 | 71.62 | 71.62 | 68 |
| 06 Jul 17 |
71.81000 -1.02 |
72.83 | 71.64 | 72.83 | 110 |
| 05 Jul 17 |
72.83000 -0.62 |
73.72 | 72.83 | 72.90 | 150 |
| 04 Jul 17 |
73.45000 +0.83 |
73.45 | 72.93 | 73.45 | 91 |
| 03 Jul 17 |
72.62000 +0.13 |
72.92 | 72.62 | 72.65 | 141 |
| 30 Jun 17 |
72.49000 +0.17 |
72.89 | 72.49 | 72.89 | 180 |
| 29 Jun 17 |
72.32000 -1.27 |
72.81 | 72.29 | 72.33 | 483 |
| 28 Jun 17 |
73.59000 -0.47 |
73.59 | 73.20 | 73.22 | 85 |
| 27 Jun 17 |
74.06000 -0.66 |
75.39 | 73.31 | 75.39 | 446 |
| 26 Jun 17 |
74.72000 -0.49 |
75.63 | 74.72 | 75.57 | 1,684 |
| 23 Jun 17 |
75.21000 -0.36 |
75.85 | 75.21 | 75.85 | 169 |
| 22 Jun 17 |
75.57000 +1.57 |
75.57 | 74.04 | 74.04 | 134 |
| 21 Jun 17 |
74.00000 -1.00 |
74.52 | 74.00 | 74.00 | 908 |
| 20 Jun 17 |
75.00000 +0.81 |
75.00 | 73.20 | 74.49 | 753 |
| 19 Jun 17 |
74.19000 +1.09 |
74.19 | 73.30 | 74.00 | 595 |
| 16 Jun 17 |
73.10000 +0.02 |
73.13 | 72.54 | 72.54 | 262 |
| 15 Jun 17 |
73.08000 +1.40 |
73.08 | 72.08 | 72.94 | 205 |
| 14 Jun 17 |
71.68000 -0.78 |
72.90 | 71.65 | 72.90 | 197 |
| 13 Jun 17 |
72.46000 +0.26 |
73.16 | 72.46 | 73.16 | 574 |
| 12 Jun 17 |
72.20000 -0.23 |
72.61 | 72.20 | 72.61 | 392 |
| 09 Jun 17 |
72.43000 +2.45 |
72.43 | 71.92 | 71.92 | 146 |
| 08 Jun 17 |
69.98000 -0.56 |
69.98 | 69.98 | 69.98 | 25 |
| 07 Jun 17 |
70.54000 +0.48 |
70.78 | 70.48 | 70.78 | 174 |
| 06 Jun 17 |
70.06000 -1.40 |
71.07 | 69.80 | 71.07 | 365 |
| 02 Jun 17 |
71.46000 +0.36 |
71.70 | 70.60 | 71.25 | 453 |
| 01 Jun 17 |
71.10000 +0.96 |
71.26 | 71.10 | 71.26 | 476 |
| 31 May 17 |
70.14000 -0.16 |
70.83 | 70.00 | 70.83 | 516 |
| 30 May 17 |
70.30000 +1.00 |
70.30 | 69.90 | 70.00 | 300 |
| 29 May 17 |
69.30000 -0.59 |
69.99 | 69.30 | 69.69 | 340 |
| 26 May 17 |
69.89000 +0.28 |
70.32 | 69.20 | 69.63 | 578 |
| 25 May 17 |
69.61000 -0.27 |
70.19 | 69.58 | 70.19 | 54 |
| 24 May 17 |
69.88000 +0.43 |
70.09 | 69.88 | 70.09 | 102 |
| 23 May 17 |
69.45000 -0.05 |
69.72 | 68.11 | 68.30 | 886 |
| 22 May 17 |
69.50000 -0.50 |
70.44 | 69.50 | 70.44 | 448 |
| 19 May 17 |
70.00000 -0.18 |
70.55 | 70.00 | 70.55 | 546 |
| 18 May 17 |
70.18000 -0.75 |
71.10 | 69.81 | 71.10 | 261 |
| 17 May 17 |
70.93000 -0.16 |
71.21 | 70.21 | 71.20 | 255 |
| 16 May 17 |
71.09000 -1.51 |
73.37 | 71.09 | 73.37 | 234 |
| 15 May 17 |
72.60000 -0.50 |
73.79 | 72.60 | 73.79 | 146 |
| 12 May 17 |
73.10000 -0.87 |
74.27 | 73.10 | 74.27 | 318 |
| 11 May 17 |
73.97000 +0.11 |
74.92 | 73.97 | 74.75 | 1,124 |
| 10 May 17 |
73.86000 -0.56 |
75.23 | 73.86 | 75.23 | 640 |
| 09 May 17 |
74.42000 -1.58 |
75.18 | 74.42 | 74.66 | 600 |
| 08 May 17 |
76.00000 -0.15 |
76.00 | 75.93 | 75.93 | 143 |
| 05 May 17 |
76.15000 +0.95 |
76.15 | 76.15 | 76.15 | 132 |
| 04 May 17 |
75.20000 +0.64 |
75.20 | 75.07 | 75.07 | 81 |
| 03 May 17 |
74.56000 -0.25 |
74.56 | 73.88 | 74.27 | 610 |
| 02 May 17 |
74.81000 -0.53 |
75.63 | 74.10 | 75.63 | 409 |
| 28 Apr 17 |
75.34000 +0.68 |
75.34 | 74.37 | 74.70 | 313 |
| 27 Apr 17 |
74.66000 +0.07 |
74.81 | 73.50 | 74.72 | 841 |
| 26 Apr 17 |
74.59000 +0.51 |
75.14 | 73.55 | 74.50 | 296 |
| 25 Apr 17 |
74.08000 -2.24 |
76.00 | 74.08 | 76.00 | 248 |
| 24 Apr 17 |
76.32000 -0.47 |
76.73 | 76.01 | 76.01 | 317 |
| 21 Apr 17 |
76.79000 +1.31 |
77.37 | 76.20 | 77.37 | 863 |
| 20 Apr 17 |
75.48000 -0.22 |
75.99 | 75.48 | 75.99 | 106 |
| 19 Apr 17 |
75.70000 -0.56 |
75.86 | 74.80 | 75.62 | 1,171 |
| 18 Apr 17 |
76.26000 -4.98 |
77.55 | 76.07 | 77.55 | 519 |
| 13 Apr 17 |
81.24000 -0.27 |
81.89 | 81.09 | 81.09 | 2,969 |
| 12 Apr 17 |
81.51000 +0.75 |
81.51 | 81.51 | 81.51 | 43 |
| 11 Apr 17 |
80.76000 +0.03 |
81.12 | 79.87 | 81.05 | 164 |
| 10 Apr 17 |
80.73000 +0.58 |
81.05 | 80.00 | 81.00 | 378 |
| 07 Apr 17 |
80.15000 -0.14 |
80.67 | 80.15 | 80.55 | 64 |
| 06 Apr 17 |
80.29000 -0.89 |
81.23 | 79.98 | 81.23 | 390 |
| 05 Apr 17 |
81.18000 +1.54 |
81.18 | 80.01 | 80.01 | 314 |
| 04 Apr 17 |
79.64000 +0.83 |
80.00 | 79.24 | 79.24 | 778 |
| 03 Apr 17 |
78.81000 -0.20 |
79.54 | 78.34 | 79.45 | 349 |
| 31 Mar 17 |
79.01000 +0.45 |
79.52 | 78.46 | 78.46 | 470 |
| 30 Mar 17 |
78.56000 -0.18 |
78.67 | 78.56 | 78.67 | 75 |
| 29 Mar 17 |
78.74000 +1.30 |
78.74 | 78.74 | 78.74 | 51 |
| 28 Mar 17 |
77.44000 +0.25 |
77.61 | 77.36 | 77.61 | 313 |
| 27 Mar 17 |
77.19000 -1.24 |
77.25 | 76.50 | 77.25 | 270 |
| 24 Mar 17 |
78.43000 +0.33 |
78.43 | 77.66 | 77.66 | 82 |
| 23 Mar 17 |
78.10000 +0.16 |
78.22 | 77.75 | 77.94 | 5,508 |
| 22 Mar 17 |
77.94000 +0.15 |
78.01 | 77.12 | 77.12 | 732 |
| 21 Mar 17 |
77.79000 -0.96 |
78.74 | 77.60 | 78.40 | 1,077 |
| 20 Mar 17 |
78.75000 +0.62 |
79.35 | 77.29 | 78.10 | 601 |
| 17 Mar 17 |
78.13000 -0.80 |
79.57 | 78.13 | 79.57 | 255 |
| 16 Mar 17 |
78.93000 -0.92 |
78.93 | 78.93 | 78.93 | 30 |
| 15 Mar 17 |
79.85000 +0.77 |
79.86 | 79.08 | 79.08 | 993 |
| 14 Mar 17 |
79.08000 +0.26 |
79.65 | 79.01 | 79.65 | 352 |
| 13 Mar 17 |
78.82000 -0.39 |
79.20 | 77.88 | 77.88 | 225 |
| 10 Mar 17 |
79.21000 -0.41 |
80.26 | 79.18 | 80.00 | 1,419 |
| 09 Mar 17 |
79.62000 +1.07 |
79.62 | 79.39 | 79.61 | 634 |
| 08 Mar 17 |
78.55000 +0.74 |
78.79 | 77.42 | 78.51 | 564 |
| 07 Mar 17 |
77.81000 -1.06 |
79.62 | 77.81 | 79.40 | 185 |
| 06 Mar 17 |
78.87000 -0.15 |
79.12 | 78.51 | 78.73 | 60 |
| 03 Mar 17 |
79.02000 -0.62 |
79.02 | 78.26 | 78.26 | 348 |
| 02 Mar 17 |
79.64000 +0.38 |
80.37 | 78.65 | 78.65 | 584 |
| 01 Mar 17 |
79.26000 +0.77 |
79.26 | 77.89 | 77.89 | 350 |
| 28 Feb 17 |
78.49000 +0.02 |
78.80 | 77.49 | 78.80 | 702 |
| 27 Feb 17 |
78.47000 +0.33 |
78.80 | 77.79 | 78.80 | 406 |
| 24 Feb 17 |
78.14000 +0.97 |
78.14 | 77.45 | 77.77 | 1,453 |
| 23 Feb 17 |
77.17000 +0.49 |
77.19 | 76.60 | 76.60 | 275 |
| 22 Feb 17 |
76.68000 +0.48 |
76.79 | 76.54 | 76.58 | 382 |
| 21 Feb 17 |
76.20000 +0.22 |
76.75 | 75.78 | 75.78 | 254 |
| 20 Feb 17 |
75.98000 +0.39 |
76.05 | 75.50 | 76.05 | 584 |
| 17 Feb 17 |
75.59000 +1.04 |
75.91 | 75.30 | 75.30 | 202 |
| 16 Feb 17 |
74.55000 +0.07 |
76.11 | 74.55 | 75.74 | 612 |
| 15 Feb 17 |
74.48000 +1.20 |
74.65 | 74.20 | 74.20 | 2,216 |
| 14 Feb 17 |
73.28000 -0.15 |
74.06 | 73.28 | 74.06 | 338 |
| 13 Feb 17 |
73.43000 -0.05 |
73.43 | 73.43 | 73.43 | 207 |
| 10 Feb 17 |
73.48000 +0.29 |
74.09 | 73.48 | 73.60 | 97 |
| 09 Feb 17 |
73.19500 -0.36 |
73.54 | 72.61 | 72.82 | 577 |
| 08 Feb 17 |
73.56000 +0.06 |
73.56 | 71.98 | 73.27 | 353 |
| 07 Feb 17 |
73.50000 +1.23 |
73.50 | 73.50 | 73.50 | 25 |
| 06 Feb 17 |
72.27000 +1.07 |
72.27 | 72.27 | 72.27 | 100 |
| 03 Feb 17 |
71.20000 +0.15 |
71.64 | 71.20 | 71.64 | 184 |
| 02 Feb 17 |
71.05000 -0.95 |
71.11 | 71.05 | 71.11 | 260 |
| 01 Feb 17 |
72.00000 +2.33 |
72.43 | 70.81 | 70.81 | 201 |
| 31 Jan 17 |
69.67000 -0.39 |
69.67 | 69.47 | 69.47 | 147 |
| 30 Jan 17 |
70.06000 +0.04 |
71.08 | 69.84 | 70.99 | 190 |
| 27 Jan 17 |
70.02000 +0.03 |
71.12 | 69.70 | 71.12 | 549 |
| 26 Jan 17 |
69.99000 +0.52 |
69.99 | 69.99 | 69.99 | 55 |
| 25 Jan 17 |
69.47000 +0.01 |
70.09 | 69.39 | 70.07 | 1,380 |
| 24 Jan 17 |
69.46000 -1.81 |
70.88 | 69.40 | 70.88 | 434 |
| 23 Jan 17 |
71.27000 -1.05 |
71.65 | 70.89 | 70.89 | 161 |
| 20 Jan 17 |
72.32000 -0.53 |
72.78 | 71.62 | 71.62 | 2,385 |
| 19 Jan 17 |
72.85000 +0.64 |
73.49 | 72.67 | 72.67 | 692 |
| 18 Jan 17 |
72.21000 +0.82 |
72.21 | 71.31 | 71.31 | 123 |
| 17 Jan 17 |
71.39000 -1.03 |
71.39 | 71.08 | 71.39 | 458 |
| 16 Jan 17 |
72.42000 -0.07 |
73.19 | 72.42 | 73.19 | 135 |
| 13 Jan 17 |
72.49000 +0.36 |
72.50 | 71.81 | 71.82 | 181 |
| 12 Jan 17 |
72.13000 -1.32 |
72.37 | 70.51 | 70.91 | 622 |
| 11 Jan 17 |
73.45000 +1.36 |
73.45 | 72.50 | 72.99 | 1,610 |
| 10 Jan 17 |
72.09000 +0.22 |
72.80 | 71.51 | 72.80 | 259 |
| 09 Jan 17 |
71.87000 +0.48 |
72.59 | 71.60 | 71.61 | 233 |
| 06 Jan 17 |
71.39000 +0.76 |
71.50 | 71.38 | 71.49 | 898 |
| 05 Jan 17 |
70.63000 -0.62 |
71.60 | 70.63 | 71.22 | 918 |
| 04 Jan 17 |
71.25000 -0.40 |
71.55 | 71.25 | 71.50 | 158 |
| 03 Jan 17 |
71.65000 +1.07 |
71.65 | 70.50 | 71.02 | 267 |
| 02 Jan 17 |
70.58000 +0.61 |
70.58 | 70.58 | 70.58 | 30 |
| 30 Dec 16 |
69.97000 -0.40 |
69.97 | 69.95 | 69.95 | 147 |
| 29 Dec 16 |
70.37000 -0.28 |
70.37 | 70.37 | 70.37 | 20 |
| 28 Dec 16 |
70.65000 -0.04 |
71.59 | 70.44 | 71.25 | 797 |
| 27 Dec 16 |
70.69000 +0.17 |
71.04 | 70.00 | 70.00 | 137 |
| 23 Dec 16 |
70.52000 +0.70 |
70.85 | 70.00 | 70.33 | 150 |
| 22 Dec 16 |
69.82000 -0.67 |
69.82 | 69.74 | 69.74 | 222 |
| 21 Dec 16 |
70.49000 -0.48 |
70.70 | 70.04 | 70.70 | 530 |
| 20 Dec 16 |
70.97000 +0.09 |
70.97 | 70.58 | 70.58 | 433 |
| 19 Dec 16 |
70.88000 +1.76 |
71.13 | 70.00 | 70.00 | 308 |
| 16 Dec 16 |
69.12000 +1.63 |
70.85 | 68.51 | 68.51 | 1,842 |
| 15 Dec 16 |
67.49000 +2.93 |
67.49 | 64.71 | 65.32 | 2,078 |
| 14 Dec 16 |
64.56000 +0.38 |
64.90 | 64.31 | 64.60 | 357 |
| 13 Dec 16 |
64.18000 +0.31 |
64.33 | 64.00 | 64.00 | 941 |
| 12 Dec 16 |
63.87000 -0.73 |
64.49 | 63.86 | 64.03 | 1,010 |
| 09 Dec 16 |
64.60000 +1.53 |
64.60 | 63.25 | 63.25 | 970 |
| 08 Dec 16 |
63.07000 +1.01 |
63.60 | 62.01 | 62.47 | 1,073 |
| 07 Dec 16 |
62.06000 -0.89 |
62.61 | 62.06 | 62.61 | 498 |
| 06 Dec 16 |
62.95000 -0.22 |
62.98 | 62.45 | 62.51 | 4,271 |
| 05 Dec 16 |
63.17000 +0.67 |
64.67 | 63.03 | 64.67 | 1,362 |
| 02 Dec 16 |
62.50000 +0.37 |
62.50 | 62.00 | 62.15 | 264 |
| 01 Dec 16 |
62.13000 -1.72 |
63.87 | 62.13 | 63.40 | 373 |
| 30 Nov 16 |
63.85000 +0.85 |
63.85 | 63.15 | 63.20 | 853 |
| 29 Nov 16 |
63.00000 -0.50 |
64.02 | 63.00 | 63.70 | 1,119 |
| 28 Nov 16 |
63.50000 -0.64 |
65.40 | 63.50 | 65.00 | 1,273 |
| 25 Nov 16 |
64.14000 -0.96 |
64.92 | 64.00 | 64.61 | 1,753 |
| 24 Nov 16 |
65.10000 +2.17 |
65.10 | 64.51 | 64.74 | 3,240 |
| 23 Nov 16 |
62.93000 -9.07 |
71.29 | 60.79 | 71.29 | 4,029 |
| 22 Nov 16 |
72.00000 -0.45 |
73.08 | 72.00 | 73.08 | 207 |
| 21 Nov 16 |
72.45000 -0.65 |
73.07 | 72.10 | 73.07 | 510 |
| 18 Nov 16 |
73.10000 +0.99 |
73.55 | 72.14 | 73.04 | 687 |
| 17 Nov 16 |
72.11000 +0.00 |
72.86 | 71.94 | 72.50 | 204 |
| 16 Nov 16 |
72.11000 +0.61 |
72.26 | 71.48 | 72.26 | 864 |
| 15 Nov 16 |
71.50000 -0.65 |
71.50 | 70.77 | 70.77 | 430 |
| 14 Nov 16 |
72.15000 +0.85 |
72.15 | 72.05 | 72.05 | 277 |
| 11 Nov 16 |
71.30000 -0.80 |
71.63 | 71.30 | 71.63 | 85 |
| 10 Nov 16 |
72.10300 +0.75 |
72.67 | 71.38 | 71.38 | 234 |
| 09 Nov 16 |
71.35000 +4.35 |
71.57 | 65.90 | 66.00 | 5,277 |
| 08 Nov 16 |
67.00000 +0.39 |
67.47 | 67.00 | 67.00 | 188 |
| 07 Nov 16 |
66.61000 +2.43 |
66.73 | 66.24 | 66.60 | 192 |
| 04 Nov 16 |
64.18000 -1.74 |
65.01 | 64.18 | 65.01 | 762 |
| 03 Nov 16 |
65.92000 -0.14 |
66.01 | 65.14 | 66.01 | 100 |
| 02 Nov 16 |
66.06000 -0.60 |
66.06 | 66.01 | 66.01 | 152 |
| 01 Nov 16 |
66.66000 -0.90 |
67.75 | 66.66 | 67.50 | 280 |
| 31 Oct 16 |
67.55600 -1.44 |
68.51 | 67.56 | 67.86 | 732 |
| 28 Oct 16 |
69.00000 -1.52 |
69.40 | 69.00 | 69.40 | 270 |
| 27 Oct 16 |
70.52000 +0.15 |
70.91 | 70.42 | 70.63 | 1,100 |
| 26 Oct 16 |
70.37000 +0.21 |
71.13 | 70.37 | 71.13 | 428 |
| 25 Oct 16 |
70.16000 -2.34 |
71.11 | 70.00 | 71.11 | 1,420 |
| 24 Oct 16 |
72.50000 +0.24 |
72.50 | 72.50 | 72.50 | 115 |
| 21 Oct 16 |
72.26000 +0.21 |
72.40 | 72.26 | 72.39 | 176 |
| 20 Oct 16 |
72.05000 +0.06 |
72.05 | 71.14 | 71.48 | 392 |
| 19 Oct 16 |
71.99000 +0.01 |
71.99 | 71.98 | 71.98 | 130 |
| 18 Oct 16 |
71.98000 +0.75 |
72.00 | 70.91 | 71.85 | 365 |
| 17 Oct 16 |
71.23000 -1.75 |
71.76 | 71.23 | 71.76 | 183 |
| 14 Oct 16 |
72.98000 +0.42 |
73.14 | 72.98 | 73.14 | 290 |
| 13 Oct 16 |
72.56000 -1.08 |
73.20 | 72.56 | 73.20 | 98 |
| 12 Oct 16 |
73.64000 -0.11 |
74.29 | 73.34 | 74.29 | 230 |
| 11 Oct 16 |
73.75000 -0.05 |
74.72 | 73.75 | 74.72 | 68 |
| 10 Oct 16 |
73.80000 +0.74 |
73.80 | 73.35 | 73.35 | 190 |
| 07 Oct 16 |
73.06000 +0.36 |
73.06 | 72.83 | 72.83 | 81 |
| 06 Oct 16 |
72.70000 +0.08 |
73.33 | 72.46 | 72.90 | 467 |
| 05 Oct 16 |
72.62000 +0.15 |
72.77 | 72.16 | 72.63 | 340 |
| 04 Oct 16 |
72.47000 +1.05 |
72.75 | 72.36 | 72.75 | 75 |
| 30 Sep 16 |
71.42000 -0.60 |
71.52 | 71.42 | 71.52 | 11 |
| 29 Sep 16 |
72.02000 +0.48 |
72.02 | 72.02 | 72.02 | 34 |
| 28 Sep 16 |
71.54000 -0.19 |
72.24 | 71.54 | 72.24 | 147 |
| 27 Sep 16 |
71.73000 +0.25 |
71.73 | 71.25 | 71.25 | 639 |
| 26 Sep 16 |
71.48000 -0.58 |
72.00 | 71.37 | 72.00 | 64 |
| 23 Sep 16 |
72.06000 -0.44 |
72.08 | 71.96 | 72.08 | 180 |
| 22 Sep 16 |
72.50000 +0.69 |
72.80 | 72.14 | 72.14 | 242 |
| 21 Sep 16 |
71.81000 +1.28 |
71.81 | 71.21 | 71.21 | 80 |
| 20 Sep 16 |
70.53000 -0.19 |
71.07 | 70.53 | 71.07 | 120 |
| 19 Sep 16 |
70.72000 +0.78 |
70.72 | 69.88 | 69.88 | 115 |
| 16 Sep 16 |
69.94000 +0.22 |
70.24 | 69.94 | 70.24 | 58 |
| 15 Sep 16 |
69.72000 -0.26 |
69.72 | 69.72 | 69.72 | 30 |
| 14 Sep 16 |
69.98000 +0.42 |
70.12 | 69.31 | 69.31 | 116 |
| 13 Sep 16 |
69.56000 -0.03 |
70.74 | 69.50 | 70.26 | 451 |
| 12 Sep 16 |
69.59000 -0.72 |
69.82 | 69.30 | 69.80 | 998 |
| 09 Sep 16 |
70.31200 -0.19 |
71.12 | 70.31 | 70.43 | 215 |
| 08 Sep 16 |
70.50000 +0.50 |
70.50 | 70.10 | 70.10 | 765 |
| 07 Sep 16 |
70.00000 +1.53 |
70.00 | 69.70 | 69.70 | 222 |
| 06 Sep 16 |
68.47000 -1.14 |
70.09 | 68.47 | 68.47 | 158 |
| 05 Sep 16 |
69.61200 +1.14 |
69.61 | 68.49 | 68.49 | 375 |
| 02 Sep 16 |
68.47000 -1.09 |
69.24 | 68.47 | 69.24 | 135 |
| 01 Sep 16 |
69.56000 -0.35 |
69.56 | 69.56 | 69.56 | 12 |
| 31 Aug 16 |
69.91000 -0.12 |
70.08 | 69.91 | 70.02 | 205 |
| 30 Aug 16 |
70.03400 +0.21 |
70.40 | 70.03 | 70.12 | 762 |
| 29 Aug 16 |
69.82600 +1.12 |
70.24 | 69.44 | 69.44 | 527 |
| 26 Aug 16 |
68.70500 -0.07 |
69.37 | 68.71 | 68.81 | 737 |
| 25 Aug 16 |
68.78000 -1.92 |
68.78 | 68.78 | 68.78 | 40 |
| 24 Aug 16 |
70.70000 +0.32 |
71.14 | 70.68 | 70.68 | 1,199 |
| 23 Aug 16 |
70.38000 +0.28 |
70.38 | 70.38 | 70.38 | 97 |
| 22 Aug 16 |
70.10000 +0.31 |
70.23 | 69.71 | 69.71 | 133 |
| 19 Aug 16 |
69.79000 -1.33 |
70.74 | 69.79 | 70.63 | 350 |
| 18 Aug 16 |
71.12000 +0.39 |
71.12 | 71.12 | 71.12 | 75 |
| 17 Aug 16 |
70.73100 +0.04 |
70.73 | 70.72 | 70.72 | 58 |
| 16 Aug 16 |
70.69000 -1.40 |
71.51 | 70.69 | 71.51 | 230 |
| 15 Aug 16 |
72.09000 +0.46 |
72.11 | 72.09 | 72.11 | 105 |
| 12 Aug 16 |
71.63000 -0.36 |
72.46 | 71.63 | 72.46 | 158 |
| 11 Aug 16 |
71.99000 +2.59 |
71.99 | 71.99 | 71.99 | 55 |
| 10 Aug 16 |
69.40000 -3.96 |
72.85 | 69.40 | 72.85 | 2,456 |
| 09 Aug 16 |
73.36000 -0.09 |
73.45 | 73.36 | 73.45 | 100 |
| 08 Aug 16 |
73.45000 -0.06 |
73.90 | 73.32 | 73.85 | 442 |
| 05 Aug 16 |
73.51000 -0.83 |
74.16 | 73.22 | 74.16 | 67 |
| 04 Aug 16 |
74.34000 +0.61 |
74.50 | 74.33 | 74.33 | 219 |
| 03 Aug 16 |
73.73000 -0.65 |
73.73 | 73.73 | 73.73 | 1 |
| 02 Aug 16 |
74.38000 -0.32 |
74.38 | 73.43 | 74.08 | 1,025 |
| 01 Aug 16 |
74.70000 +0.45 |
74.83 | 74.10 | 74.15 | 320 |
| 29 Jul 16 |
74.25000 -0.75 |
74.57 | 74.25 | 74.57 | 39 |
| 28 Jul 16 |
75.00000 -0.20 |
75.58 | 75.00 | 75.58 | 403 |
| 27 Jul 16 |
75.20000 -0.48 |
75.20 | 74.64 | 74.64 | 151 |
| 26 Jul 16 |
75.68000 +1.66 |
75.68 | 75.28 | 75.28 | 200 |
| 25 Jul 16 |
74.02000 +0.66 |
74.51 | 73.88 | 73.88 | 194 |
| 22 Jul 16 |
73.36000 +0.74 |
73.36 | 73.03 | 73.11 | 141 |
| 21 Jul 16 |
72.62000 -0.49 |
73.02 | 72.62 | 73.02 | 129 |
| 20 Jul 16 |
73.11000 +0.41 |
73.11 | 72.74 | 72.74 | 640 |
| 19 Jul 16 |
72.70000 +0.20 |
72.70 | 72.20 | 72.20 | 855 |
| 18 Jul 16 |
72.50000 +0.24 |
73.00 | 72.50 | 72.97 | 1,550 |
| 15 Jul 16 |
72.26400 +0.16 |
73.01 | 71.98 | 71.98 | 168 |
| 14 Jul 16 |
72.10000 -0.05 |
72.10 | 71.86 | 71.86 | 293 |
| 13 Jul 16 |
72.15100 +0.50 |
72.15 | 71.63 | 71.63 | 174 |
| 12 Jul 16 |
71.65000 -0.63 |
71.65 | 71.65 | 71.65 | 18 |
| 11 Jul 16 |
72.28000 -0.26 |
72.64 | 72.28 | 72.29 | 337 |
| 08 Jul 16 |
72.54000 +0.66 |
72.54 | 72.00 | 72.05 | 431 |
| 07 Jul 16 |
71.88000 +0.22 |
72.22 | 71.88 | 71.91 | 253 |
| 06 Jul 16 |
71.66000 +0.46 |
72.30 | 71.66 | 72.03 | 343 |
| 05 Jul 16 |
71.20000 -0.49 |
71.23 | 70.88 | 70.88 | 430 |
| 04 Jul 16 |
71.69000 +0.81 |
71.79 | 71.20 | 71.43 | 656 |
| 01 Jul 16 |
70.88000 +0.95 |
71.35 | 70.82 | 71.35 | 268 |
| 30 Jun 16 |
69.93000 +1.03 |
69.93 | 69.93 | 69.93 | 38 |
| 29 Jun 16 |
68.90000 -0.02 |
68.90 | 68.90 | 68.90 | 15 |
| 28 Jun 16 |
68.92000 +1.55 |
68.92 | 68.32 | 68.32 | 144 |
| 27 Jun 16 |
67.37000 +2.71 |
67.37 | 66.85 | 66.86 | 139 |
| 24 Jun 16 |
64.66000 +0.21 |
64.70 | 64.45 | 64.45 | 568 |
| 23 Jun 16 |
64.45000 +0.01 |
64.45 | 64.45 | 64.45 | 10 |
| 22 Jun 16 |
64.44000 -0.94 |
64.85 | 64.39 | 64.51 | 604 |
| 21 Jun 16 |
65.38000 -0.22 |
65.38 | 65.00 | 65.09 | 170 |
| 20 Jun 16 |
65.60000 -0.65 |
65.69 | 65.40 | 65.50 | 171 |
| 17 Jun 16 |
66.25000 +0.25 |
66.25 | 66.25 | 66.25 | 18 |
| 16 Jun 16 |
66.00300 +0.08 |
66.00 | 65.00 | 65.00 | 74 |
| 15 Jun 16 |
65.92000 -0.02 |
66.49 | 65.92 | 66.49 | 306 |
| 14 Jun 16 |
65.94000 -0.77 |
65.94 | 65.55 | 65.56 | 725 |
| 13 Jun 16 |
66.71000 +1.80 |
66.71 | 65.85 | 66.06 | 179 |
| 10 Jun 16 |
64.91000 -1.03 |
65.00 | 64.65 | 65.00 | 499 |
| 09 Jun 16 |
65.94000 +0.43 |
66.70 | 65.48 | 65.89 | 176 |
| 08 Jun 16 |
65.51200 -0.51 |
65.91 | 65.47 | 65.53 | 565 |
| 07 Jun 16 |
66.02000 +0.31 |
66.11 | 65.69 | 66.10 | 241 |
| 06 Jun 16 |
65.71000 -2.31 |
66.95 | 65.47 | 66.72 | 403 |
| 03 Jun 16 |
68.02000 +0.39 |
68.30 | 67.90 | 67.90 | 467 |
| 02 Jun 16 |
67.63000 +0.11 |
67.65 | 67.32 | 67.32 | 107 |
| 01 Jun 16 |
67.52000 +0.08 |
67.57 | 67.17 | 67.17 | 100 |
| 31 May 16 |
67.43800 +0.09 |
67.65 | 67.30 | 67.65 | 540 |
| 30 May 16 |
67.35000 -0.16 |
67.99 | 67.03 | 67.99 | 1,302 |
| 27 May 16 |
67.51000 +0.45 |
67.91 | 67.51 | 67.91 | 50 |
| 26 May 16 |
67.05700 -0.61 |
67.06 | 66.90 | 66.90 | 55 |
| 25 May 16 |
67.67000 +0.62 |
67.67 | 67.44 | 67.44 | 60 |
| 24 May 16 |
67.05000 +0.45 |
67.05 | 65.99 | 66.33 | 329 |
| 23 May 16 |
66.60000 -0.38 |
67.05 | 66.60 | 66.83 | 285 |
| 20 May 16 |
66.98000 +0.98 |
67.07 | 66.57 | 66.65 | 243 |
| 19 May 16 |
66.00000 -1.93 |
68.45 | 66.00 | 68.45 | 459 |
| 18 May 16 |
67.93000 +0.47 |
67.93 | 67.81 | 67.81 | 154 |
| 17 May 16 |
67.45700 -0.69 |
69.22 | 67.46 | 68.66 | 596 |
| 13 May 16 |
68.15000 +1.77 |
68.15 | 65.32 | 66.32 | 1,376 |
| 12 May 16 |
66.38000 -0.99 |
67.39 | 66.38 | 67.39 | 985 |
| 11 May 16 |
67.37000 -0.29 |
67.51 | 67.37 | 67.51 | 100 |
| 10 May 16 |
67.66000 +1.06 |
67.66 | 66.72 | 67.18 | 227 |
| 09 May 16 |
66.60000 +1.60 |
66.60 | 65.10 | 65.10 | 413 |
| 06 May 16 |
65.00000 -0.55 |
65.00 | 65.00 | 65.00 | 50 |
| 04 May 16 |
65.55000 -0.17 |
66.73 | 65.55 | 66.36 | 529 |
| 03 May 16 |
65.72000 -0.72 |
66.12 | 65.72 | 66.12 | 120 |
| 02 May 16 |
66.44000 +0.31 |
66.75 | 66.13 | 66.68 | 370 |
| 29 Apr 16 |
66.13000 -1.37 |
67.46 | 66.13 | 67.46 | 41 |
| 28 Apr 16 |
67.50000 -0.36 |
67.62 | 67.00 | 67.62 | 153 |
| 27 Apr 16 |
67.86300 +0.11 |
67.86 | 67.01 | 67.01 | 128 |
| 26 Apr 16 |
67.74800 -0.87 |
68.83 | 67.75 | 68.83 | 118 |
| 25 Apr 16 |
68.62000 -0.36 |
69.22 | 68.62 | 69.22 | 643 |
| 22 Apr 16 |
68.98000 +0.32 |
68.98 | 68.50 | 68.82 | 344 |
| 21 Apr 16 |
68.66400 +0.81 |
68.72 | 67.73 | 68.03 | 854 |
| 20 Apr 16 |
67.85000 -0.90 |
68.12 | 67.64 | 68.12 | 455 |
| 19 Apr 16 |
68.75300 +1.75 |
68.84 | 67.92 | 67.92 | 428 |
| 18 Apr 16 |
67.00100 +0.28 |
67.00 | 66.87 | 66.87 | 197 |
| 15 Apr 16 |
66.72000 +0.11 |
67.60 | 66.72 | 67.60 | 470 |
| 14 Apr 16 |
66.61000 -0.19 |
66.87 | 66.36 | 66.36 | 300 |
| 13 Apr 16 |
66.80000 +1.21 |
67.00 | 66.00 | 66.00 | 165 |
| 12 Apr 16 |
65.58700 +0.83 |
65.59 | 64.56 | 64.56 | 70 |
| 11 Apr 16 |
64.76000 -1.24 |
65.96 | 64.55 | 65.74 | 309 |
| 08 Apr 16 |
66.00000 +1.00 |
66.14 | 66.00 | 66.14 | 700 |
| 07 Apr 16 |
65.00000 +0.86 |
66.44 | 65.00 | 65.46 | 811 |
| 06 Apr 16 |
64.14000 -0.01 |
64.81 | 64.11 | 64.11 | 431 |
| 05 Apr 16 |
64.15000 -0.31 |
64.15 | 63.94 | 63.94 | 200 |
| 04 Apr 16 |
64.46300 +0.23 |
64.46 | 63.91 | 63.91 | 558 |
| 01 Apr 16 |
64.23000 +0.56 |
64.23 | 63.66 | 63.66 | 20 |
| 31 Mar 16 |
63.67000 +0.53 |
63.67 | 63.67 | 63.67 | 82 |
| 30 Mar 16 |
63.14000 -0.98 |
64.43 | 63.14 | 64.43 | 200 |
| 29 Mar 16 |
64.12000 +0.37 |
64.14 | 63.61 | 63.61 | 82 |
| 24 Mar 16 |
63.75000 -1.00 |
63.77 | 63.75 | 63.77 | 100 |
| 23 Mar 16 |
64.75000 +0.95 |
64.75 | 64.75 | 64.75 | 20 |
| 22 Mar 16 |
63.80000 +1.64 |
63.80 | 63.18 | 63.18 | 40 |
| 21 Mar 16 |
62.16400 -0.30 |
63.47 | 62.16 | 62.55 | 251 |
| 18 Mar 16 |
62.46000 +0.29 |
62.50 | 61.06 | 61.94 | 214 |
| 17 Mar 16 |
62.17000 -3.16 |
62.17 | 62.17 | 62.17 | 200 |
| 16 Mar 16 |
65.33000 +1.47 |
65.33 | 64.20 | 64.84 | 350 |
| 15 Mar 16 |
63.86000 -2.34 |
66.53 | 62.99 | 66.06 | 548 |
| 14 Mar 16 |
66.20000 -0.33 |
66.20 | 66.20 | 66.20 | 182 |
| 11 Mar 16 |
66.53000 +0.55 |
67.29 | 66.53 | 67.29 | 150 |
| 10 Mar 16 |
65.98000 -1.22 |
67.00 | 65.98 | 66.80 | 156 |
| 09 Mar 16 |
67.20300 +0.03 |
67.20 | 66.29 | 66.29 | 72 |
| 08 Mar 16 |
67.17000 +0.47 |
67.17 | 66.45 | 66.58 | 98 |
| 07 Mar 16 |
66.70000 -0.02 |
67.73 | 66.70 | 67.73 | 200 |
| 04 Mar 16 |
66.72000 +0.11 |
67.57 | 66.50 | 67.14 | 548 |
| 03 Mar 16 |
66.61000 -0.58 |
68.64 | 66.61 | 67.56 | 200 |
| 02 Mar 16 |
67.19000 +0.46 |
67.19 | 66.29 | 66.29 | 98 |
| 01 Mar 16 |
66.73500 -0.53 |
67.12 | 65.86 | 65.86 | 355 |
| 29 Feb 16 |
67.27000 -1.62 |
67.27 | 67.27 | 67.27 | 100 |
| 26 Feb 16 |
68.89000 +1.49 |
68.89 | 68.89 | 68.89 | 150 |
| 25 Feb 16 |
67.40000 +0.52 |
67.45 | 67.40 | 67.45 | 120 |
| 24 Feb 16 |
66.87800 +0.33 |
66.91 | 66.38 | 66.38 | 133 |
| 23 Feb 16 |
66.55000 -0.04 |
66.59 | 65.48 | 66.20 | 210 |
| 22 Feb 16 |
66.59000 +1.60 |
66.59 | 66.41 | 66.41 | 220 |
| 19 Feb 16 |
64.98800 -2.11 |
66.81 | 64.99 | 65.92 | 359 |
| 18 Feb 16 |
67.10000 +0.42 |
67.10 | 67.00 | 67.00 | 250 |
| 17 Feb 16 |
66.68000 +1.68 |
66.68 | 65.41 | 66.00 | 440 |
| 16 Feb 16 |
65.00000 +0.45 |
65.00 | 64.00 | 64.94 | 403 |
| 15 Feb 16 |
64.55000 +1.38 |
64.55 | 64.49 | 64.49 | 663 |
| 12 Feb 16 |
63.17000 -0.33 |
63.80 | 63.17 | 63.50 | 527 |
| 11 Feb 16 |
63.50000 -2.80 |
64.50 | 63.50 | 64.50 | 60 |
| 10 Feb 16 |
66.30000 +1.25 |
66.30 | 65.61 | 65.62 | 1,051 |
| 09 Feb 16 |
65.05000 -0.45 |
66.95 | 65.05 | 66.95 | 596 |
| 08 Feb 16 |
65.50000 -1.65 |
67.00 | 65.07 | 67.00 | 1,235 |
| 05 Feb 16 |
67.15000 -0.47 |
67.15 | 65.73 | 65.73 | 194 |
| 04 Feb 16 |
67.62000 +0.18 |
69.41 | 66.43 | 68.62 | 1,028 |
| 03 Feb 16 |
67.44300 -3.66 |
70.61 | 67.44 | 69.42 | 1,768 |
| 02 Feb 16 |
71.10000 -1.95 |
71.10 | 71.10 | 71.10 | 40 |
| 01 Feb 16 |
73.05000 +3.13 |
73.05 | 73.05 | 73.05 | 71 |
| 29 Jan 16 |
69.92000 -1.84 |
71.20 | 69.92 | 71.20 | 193 |
| 28 Jan 16 |
71.76000 -4.09 |
74.16 | 70.97 | 74.16 | 1,180 |
| 27 Jan 16 |
75.85000 +0.41 |
75.85 | 75.85 | 75.85 | 70 |
| 26 Jan 16 |
75.43600 -0.95 |
75.44 | 74.56 | 74.56 | 107 |
| 25 Jan 16 |
76.39000 -0.05 |
76.53 | 76.39 | 76.53 | 80 |
| 22 Jan 16 |
76.44000 +0.95 |
76.44 | 76.29 | 76.29 | 72 |
| 21 Jan 16 |
75.49000 +0.97 |
76.27 | 75.49 | 76.02 | 108 |
| 20 Jan 16 |
74.52000 -2.65 |
74.52 | 74.52 | 74.52 | 57 |
| 19 Jan 16 |
77.17000 +2.41 |
77.17 | 75.60 | 75.60 | 213 |
| 18 Jan 16 |
74.76000 +0.89 |
75.48 | 74.15 | 75.48 | 963 |
| 15 Jan 16 |
73.87000 +0.87 |
73.98 | 73.87 | 73.95 | 100 |
| 14 Jan 16 |
73.00500 -1.00 |
73.00 | 72.00 | 73.00 | 1,181 |
| 13 Jan 16 |
74.00000 +0.40 |
74.00 | 74.00 | 74.00 | 150 |
| 12 Jan 16 |
73.60300 -0.21 |
75.19 | 73.03 | 73.03 | 623 |
| 11 Jan 16 |
73.81000 -1.86 |
75.35 | 73.74 | 75.35 | 670 |
| 08 Jan 16 |
75.67000 +0.56 |
75.67 | 75.67 | 75.67 | 15 |
| 07 Jan 16 |
75.11200 -2.09 |
76.10 | 75.11 | 75.92 | 579 |
| 06 Jan 16 |
77.20000 -1.80 |
78.68 | 77.20 | 78.68 | 152 |
| 05 Jan 16 |
79.00000 +2.09 |
79.00 | 75.00 | 76.05 | 2,609 |
| 04 Jan 16 |
76.91000 -2.54 |
77.41 | 76.00 | 76.37 | 1,060 |
| 30 Dec 15 |
79.45000 +1.38 |
79.45 | 79.45 | 79.45 | 150 |
| 29 Dec 15 |
78.06800 -0.39 |
78.90 | 77.65 | 77.65 | 455 |
| 28 Dec 15 |
78.46000 -0.93 |
78.46 | 78.46 | 78.46 | 100 |
| 23 Dec 15 |
79.39000 +1.39 |
79.57 | 79.13 | 79.13 | 144 |
| 22 Dec 15 |
78.00000 -0.89 |
78.14 | 77.54 | 78.14 | 1,702 |
| 21 Dec 15 |
78.89000 -0.37 |
79.29 | 78.25 | 78.83 | 52 |
| 18 Dec 15 |
79.26000 -0.84 |
79.54 | 78.74 | 79.54 | 540 |
| 17 Dec 15 |
80.10000 +2.10 |
80.10 | 80.06 | 80.06 | 120 |
| 16 Dec 15 |
78.00000 +0.00 |
78.92 | 77.92 | 77.92 | 195 |
| 15 Dec 15 |
78.00000 +1.15 |
78.00 | 78.00 | 78.00 | 100 |
| 14 Dec 15 |
76.85000 +0.85 |
76.95 | 75.88 | 76.79 | 3,401 |
| 11 Dec 15 |
76.00000 -1.42 |
77.92 | 76.00 | 77.33 | 348 |
| 10 Dec 15 |
77.42000 -2.10 |
77.42 | 77.42 | 77.42 | 1,000 |
| 09 Dec 15 |
79.52000 -0.59 |
79.52 | 79.52 | 79.52 | 250 |
| 07 Dec 15 |
80.11000 +3.11 |
81.00 | 80.00 | 80.00 | 1,607 |
| 04 Dec 15 |
77.00000 -2.15 |
77.00 | 76.16 | 76.16 | 122 |
| 03 Dec 15 |
79.15000 -2.20 |
79.50 | 79.15 | 79.50 | 247 |
| 02 Dec 15 |
81.35000 +1.07 |
81.35 | 81.26 | 81.26 | 46 |
| 01 Dec 15 |
80.28000 +2.04 |
80.28 | 77.14 | 77.14 | 860 |
| 30 Nov 15 |
78.24000 -1.01 |
79.90 | 78.00 | 79.90 | 466 |
| 27 Nov 15 |
79.25400 -0.59 |
80.00 | 78.77 | 78.77 | 358 |
| 26 Nov 15 |
79.84000 +0.25 |
79.84 | 79.14 | 79.40 | 375 |
| 25 Nov 15 |
79.59000 +1.07 |
79.59 | 79.10 | 79.10 | 473 |
| 24 Nov 15 |
78.52000 -0.88 |
79.83 | 78.52 | 79.83 | 367 |
| 23 Nov 15 |
79.40000 -0.98 |
79.74 | 79.40 | 79.74 | 76 |
| 20 Nov 15 |
80.38000 +1.51 |
80.38 | 78.45 | 78.90 | 572 |
| 19 Nov 15 |
78.86900 +1.94 |
78.95 | 77.94 | 77.94 | 446 |
| 18 Nov 15 |
76.93300 +0.43 |
76.93 | 75.65 | 75.89 | 429 |
| 17 Nov 15 |
76.50000 +1.00 |
76.50 | 75.81 | 75.81 | 69 |
| 16 Nov 15 |
75.50000 +1.26 |
75.50 | 73.67 | 74.05 | 940 |
| 13 Nov 15 |
74.24000 +0.38 |
74.24 | 74.24 | 74.24 | 54 |
| 12 Nov 15 |
73.86000 -1.17 |
73.86 | 73.86 | 73.86 | 300 |
| 11 Nov 15 |
75.03100 +0.68 |
75.03 | 74.19 | 74.19 | 126 |
| 10 Nov 15 |
74.35000 +1.13 |
74.35 | 74.35 | 74.35 | 12 |
| 09 Nov 15 |
73.22000 -1.25 |
73.39 | 73.22 | 73.35 | 96 |
| 06 Nov 15 |
74.46700 +0.57 |
75.26 | 73.05 | 73.81 | 481 |
| 05 Nov 15 |
73.89300 -1.63 |
75.03 | 73.89 | 75.03 | 641 |
| 04 Nov 15 |
75.52000 +0.56 |
75.52 | 75.52 | 75.52 | 600 |
| 03 Nov 15 |
74.95600 +1.06 |
75.33 | 73.99 | 73.99 | 379 |
| 02 Nov 15 |
73.90000 -0.10 |
73.90 | 73.90 | 73.90 | 56 |
| 30 Oct 15 |
74.00100 -0.80 |
74.97 | 74.00 | 74.46 | 655 |
| 29 Oct 15 |
74.80000 -0.25 |
76.48 | 74.80 | 76.48 | 695 |
| 28 Oct 15 |
75.05000 +2.85 |
75.05 | 74.27 | 74.27 | 238 |
| 27 Oct 15 |
72.20000 +0.19 |
72.20 | 71.14 | 71.14 | 387 |
| 26 Oct 15 |
72.01000 +1.28 |
72.01 | 70.40 | 70.40 | 6,044 |
| 23 Oct 15 |
70.73000 +2.11 |
70.76 | 69.87 | 69.87 | 254 |
| 22 Oct 15 |
68.62000 +0.04 |
69.50 | 68.62 | 69.47 | 588 |
| 21 Oct 15 |
68.58000 -1.91 |
68.58 | 68.46 | 68.46 | 252 |
| 20 Oct 15 |
70.49000 -0.96 |
70.92 | 70.11 | 70.52 | 552 |
| 19 Oct 15 |
71.45000 +0.64 |
71.84 | 71.45 | 71.80 | 45 |
| 16 Oct 15 |
70.81000 +1.01 |
70.81 | 70.81 | 70.81 | 585 |
| 15 Oct 15 |
69.80000 +0.45 |
69.80 | 69.80 | 69.80 | 126 |
| 14 Oct 15 |
69.35000 -1.45 |
72.15 | 69.35 | 69.84 | 321 |
| 13 Oct 15 |
70.80000 +0.73 |
70.80 | 69.36 | 69.50 | 289 |
| 12 Oct 15 |
70.07000 -5.72 |
76.83 | 68.51 | 76.38 | 1,693 |
| 09 Oct 15 |
75.79000 +2.56 |
76.24 | 74.37 | 74.37 | 1,488 |
| 08 Oct 15 |
73.23000 -2.28 |
75.12 | 72.74 | 75.12 | 388 |
| 07 Oct 15 |
75.50900 -1.89 |
75.79 | 74.70 | 74.70 | 588 |
| 06 Oct 15 |
77.40000 -0.60 |
77.42 | 76.94 | 76.94 | 674 |
| 05 Oct 15 |
78.00000 +1.76 |
78.25 | 78.00 | 78.25 | 215 |
| 02 Oct 15 |
76.24300 +1.47 |
76.71 | 75.99 | 75.99 | 78 |
| 01 Oct 15 |
74.77600 +3.07 |
75.89 | 74.78 | 75.41 | 244 |
| 30 Sep 15 |
71.71000 -0.04 |
71.71 | 71.71 | 71.71 | 20 |
| 29 Sep 15 |
71.75000 -0.92 |
71.75 | 70.02 | 71.22 | 136 |
| 28 Sep 15 |
72.67000 -5.04 |
75.69 | 72.67 | 75.69 | 742 |
| 25 Sep 15 |
77.70900 +0.95 |
77.71 | 76.48 | 76.48 | 315 |
| 24 Sep 15 |
76.76100 -1.92 |
77.52 | 76.76 | 77.10 | 1,007 |
| 23 Sep 15 |
78.68000 +0.46 |
79.68 | 78.68 | 78.69 | 100 |
| 22 Sep 15 |
78.22000 -1.81 |
78.37 | 78.13 | 78.13 | 114 |
| 21 Sep 15 |
80.03000 +1.07 |
80.23 | 80.00 | 80.23 | 113 |
| 18 Sep 15 |
78.96000 +3.20 |
79.28 | 78.54 | 78.54 | 180 |
| 17 Sep 15 |
75.76000 +2.50 |
75.76 | 74.50 | 74.50 | 102 |
| 16 Sep 15 |
73.26200 +1.16 |
75.13 | 73.21 | 73.21 | 335 |
| 15 Sep 15 |
72.10000 -0.76 |
72.30 | 72.00 | 72.30 | 455 |
| 14 Sep 15 |
72.86000 +0.94 |
73.03 | 71.68 | 71.68 | 171 |
| 11 Sep 15 |
71.92000 -0.18 |
72.11 | 70.28 | 70.78 | 1,225 |
| 10 Sep 15 |
72.10000 -2.99 |
73.00 | 72.10 | 73.00 | 43 |
| 09 Sep 15 |
75.08800 +1.65 |
75.09 | 74.80 | 74.80 | 100 |
| 08 Sep 15 |
73.43700 +0.36 |
73.44 | 72.24 | 72.24 | 137 |
| 07 Sep 15 |
73.08000 +0.68 |
73.37 | 72.18 | 72.30 | 150 |
| 04 Sep 15 |
72.40000 -1.64 |
73.50 | 72.40 | 73.33 | 124 |
| 03 Sep 15 |
74.04000 +1.79 |
74.04 | 72.59 | 72.59 | 238 |
| 02 Sep 15 |
72.25000 +0.35 |
72.25 | 71.75 | 71.75 | 512 |
| 01 Sep 15 |
71.90000 -2.52 |
72.00 | 71.89 | 72.00 | 240 |
| 31 Aug 15 |
74.41700 -0.37 |
74.42 | 73.49 | 73.62 | 557 |
| 28 Aug 15 |
74.79000 +1.43 |
74.79 | 74.25 | 74.25 | 215 |
| 27 Aug 15 |
73.36000 +3.81 |
73.44 | 72.05 | 72.05 | 4,248 |
| 26 Aug 15 |
69.55000 -1.52 |
70.14 | 68.23 | 69.00 | 534 |
| 25 Aug 15 |
71.07000 +0.93 |
72.00 | 69.79 | 69.86 | 1,031 |
| 24 Aug 15 |
70.14000 -5.68 |
71.61 | 69.20 | 71.59 | 2,504 |
| 21 Aug 15 |
75.82000 -2.69 |
77.69 | 75.39 | 77.12 | 850 |
| 20 Aug 15 |
78.51000 +3.33 |
78.51 | 74.88 | 74.88 | 1,124 |
| 19 Aug 15 |
75.18000 -0.42 |
75.43 | 75.00 | 75.43 | 292 |
| 18 Aug 15 |
75.60300 +0.24 |
75.76 | 75.27 | 75.27 | 150 |
| 17 Aug 15 |
75.36800 +0.90 |
75.95 | 75.35 | 75.80 | 452 |
| 14 Aug 15 |
74.47000 -1.65 |
74.60 | 74.47 | 74.60 | 94 |
| 13 Aug 15 |
76.12000 +2.12 |
76.12 | 75.80 | 75.80 | 700 |
| 12 Aug 15 |
74.00000 -1.44 |
74.51 | 74.00 | 74.51 | 595 |
| 11 Aug 15 |
75.44000 -0.09 |
75.91 | 75.44 | 75.91 | 1,001 |
| 10 Aug 15 |
75.53000 +1.24 |
75.53 | 75.50 | 75.50 | 98 |
| 07 Aug 15 |
74.29000 -2.35 |
75.80 | 73.62 | 75.80 | 3,033 |
| 06 Aug 15 |
76.64000 -0.86 |
78.21 | 76.64 | 78.21 | 232 |
| 05 Aug 15 |
77.50000 +0.84 |
77.97 | 77.50 | 77.93 | 162 |
| 04 Aug 15 |
76.66000 -0.20 |
77.30 | 76.66 | 77.30 | 40 |
| 03 Aug 15 |
76.86000 +0.01 |
77.45 | 76.86 | 77.44 | 359 |
| 31 Jul 15 |
76.85000 -0.16 |
77.10 | 76.85 | 77.01 | 685 |
| 30 Jul 15 |
77.01000 +0.00 |
78.13 | 77.01 | 77.93 | 549 |
| 29 Jul 15 |
77.01000 -0.02 |
78.15 | 76.90 | 78.13 | 451 |
| 28 Jul 15 |
77.03000 +1.63 |
77.03 | 76.05 | 76.05 | 375 |
| 27 Jul 15 |
75.40000 -2.31 |
77.42 | 75.40 | 77.42 | 992 |
| 24 Jul 15 |
77.71000 -1.24 |
80.00 | 77.71 | 79.50 | 255 |
| 23 Jul 15 |
78.95000 +0.55 |
82.98 | 78.60 | 79.56 | 4,038 |
| 22 Jul 15 |
78.40000 -1.10 |
78.89 | 74.12 | 78.10 | 3,918 |
| 21 Jul 15 |
79.50000 -0.75 |
82.09 | 79.50 | 81.39 | 2,064 |
| 20 Jul 15 |
80.25000 +0.37 |
81.39 | 80.25 | 80.94 | 2,091 |
| 17 Jul 15 |
79.88000 +0.19 |
80.60 | 79.88 | 80.60 | 274 |
| 16 Jul 15 |
79.69000 -0.33 |
80.77 | 79.67 | 79.67 | 745 |
| 15 Jul 15 |
80.02000 -0.13 |
80.72 | 80.01 | 80.28 | 1,259 |
| 14 Jul 15 |
80.15000 -0.08 |
80.50 | 79.80 | 80.50 | 336 |
| 13 Jul 15 |
80.23000 +2.07 |
80.45 | 79.68 | 79.68 | 92 |
| 10 Jul 15 |
78.16000 -1.35 |
79.50 | 78.16 | 79.30 | 611 |
| 09 Jul 15 |
79.51000 -0.49 |
80.38 | 79.05 | 79.57 | 1,723 |
| 08 Jul 15 |
80.00000 +0.56 |
80.01 | 79.50 | 79.50 | 512 |
| 07 Jul 15 |
79.44000 +1.27 |
79.44 | 78.34 | 78.35 | 941 |
| 06 Jul 15 |
78.17000 +0.14 |
78.23 | 77.44 | 77.87 | 59 |
| 03 Jul 15 |
78.03000 +1.52 |
78.03 | 77.62 | 77.62 | 550 |
| 02 Jul 15 |
76.51000 +0.31 |
76.84 | 76.51 | 76.83 | 401 |
| 01 Jul 15 |
76.20000 +1.17 |
76.20 | 76.16 | 76.16 | 103 |
| 30 Jun 15 |
75.03000 -1.22 |
75.76 | 74.60 | 75.56 | 632 |
| 29 Jun 15 |
76.25000 +0.02 |
76.30 | 76.23 | 76.23 | 89 |
| 26 Jun 15 |
76.23000 +2.17 |
76.29 | 76.00 | 76.29 | 318 |
| 25 Jun 15 |
74.06000 +0.31 |
74.27 | 74.06 | 74.26 | 654 |
| 24 Jun 15 |
73.74700 -0.87 |
73.75 | 73.66 | 73.69 | 410 |
| 23 Jun 15 |
74.62000 +1.52 |
74.98 | 73.03 | 73.07 | 437 |
| 22 Jun 15 |
73.10000 +0.01 |
73.10 | 73.10 | 73.10 | 30 |
| 19 Jun 15 |
73.09000 -0.26 |
73.64 | 73.07 | 73.07 | 264 |
| 18 Jun 15 |
73.35000 -1.16 |
73.88 | 72.68 | 73.24 | 365 |
| 17 Jun 15 |
74.51000 -0.24 |
74.52 | 74.51 | 74.52 | 70 |
| 16 Jun 15 |
74.75000 +0.14 |
74.75 | 74.53 | 74.57 | 370 |
| 15 Jun 15 |
74.61000 -1.49 |
74.61 | 74.30 | 74.30 | 1,842 |
| 12 Jun 15 |
76.10000 +1.85 |
77.35 | 76.10 | 77.35 | 3,892 |
| 11 Jun 15 |
74.25000 +0.41 |
74.25 | 73.44 | 73.99 | 235 |
| 10 Jun 15 |
73.84000 +3.49 |
73.84 | 72.19 | 73.18 | 1,300 |
| 09 Jun 15 |
70.35300 +0.31 |
70.35 | 69.29 | 69.29 | 97 |
| 08 Jun 15 |
70.04000 +0.63 |
70.14 | 69.51 | 70.09 | 1,181 |
| 05 Jun 15 |
69.41000 +1.04 |
69.41 | 69.41 | 69.41 | 10 |
| 04 Jun 15 |
68.37000 -0.68 |
68.38 | 68.37 | 68.38 | 86 |
| 03 Jun 15 |
69.05000 -1.46 |
70.39 | 69.05 | 69.69 | 743 |
| 02 Jun 15 |
70.51000 -2.38 |
72.01 | 70.51 | 72.01 | 588 |
| 01 Jun 15 |
72.89000 +2.04 |
72.89 | 71.99 | 72.29 | 1,632 |
| 29 May 15 |
70.85000 +1.51 |
71.03 | 69.79 | 69.79 | 554 |
| 28 May 15 |
69.34000 +0.59 |
69.34 | 68.49 | 68.49 | 102 |
| 27 May 15 |
68.75000 +0.75 |
68.83 | 68.20 | 68.20 | 570 |
| 26 May 15 |
68.00000 +0.82 |
68.13 | 67.80 | 67.80 | 403 |
| 22 May 15 |
67.18500 +1.25 |
67.18 | 66.49 | 66.49 | 66 |
| 21 May 15 |
65.93000 +0.23 |
65.93 | 65.65 | 65.66 | 136 |
| 20 May 15 |
65.70000 +0.05 |
66.86 | 65.70 | 66.38 | 411 |
| 19 May 15 |
65.65000 +1.87 |
65.65 | 64.69 | 64.69 | 230 |
| 18 May 15 |
63.78000 -0.36 |
64.13 | 63.78 | 64.13 | 51 |
| 15 May 15 |
64.14000 +0.32 |
64.84 | 64.14 | 64.50 | 278 |
| 14 May 15 |
63.82000 -0.88 |
63.82 | 63.49 | 63.49 | 858 |
| 13 May 15 |
64.70000 -1.64 |
64.80 | 64.55 | 64.55 | 146 |
| 11 May 15 |
66.34000 +1.46 |
66.47 | 64.94 | 64.94 | 1,346 |
| 08 May 15 |
64.88000 +1.22 |
64.88 | 64.88 | 64.88 | 50 |
| 07 May 15 |
63.66000 +0.18 |
63.66 | 62.82 | 62.83 | 714 |
| 06 May 15 |
63.48000 -2.02 |
63.48 | 63.16 | 63.16 | 765 |
| 05 May 15 |
65.50000 +0.41 |
65.91 | 65.38 | 65.46 | 823 |
| 04 May 15 |
65.09000 +0.19 |
65.60 | 65.01 | 65.60 | 722 |
| 30 Apr 15 |
64.90000 -0.20 |
64.91 | 64.17 | 64.89 | 1,673 |
| 29 Apr 15 |
65.10000 +0.55 |
65.36 | 65.03 | 65.13 | 861 |
| 28 Apr 15 |
64.55000 -1.36 |
64.80 | 64.21 | 64.80 | 299 |
| 27 Apr 15 |
65.91000 -0.59 |
66.12 | 65.84 | 65.84 | 242 |
| 24 Apr 15 |
66.50000 -0.46 |
66.50 | 66.38 | 66.38 | 300 |
| 23 Apr 15 |
66.96000 -0.13 |
67.80 | 66.80 | 67.50 | 1,012 |
| 22 Apr 15 |
67.09000 -0.72 |
67.35 | 67.09 | 67.34 | 157 |
| 21 Apr 15 |
67.81000 +0.10 |
67.82 | 67.81 | 67.82 | 99 |
| 20 Apr 15 |
67.71000 +0.24 |
68.32 | 66.85 | 66.85 | 422 |
| 17 Apr 15 |
67.47000 -1.12 |
67.82 | 67.41 | 67.82 | 753 |
| 16 Apr 15 |
68.59000 -0.84 |
69.76 | 68.59 | 69.76 | 59 |
| 15 Apr 15 |
69.43000 +0.53 |
69.43 | 69.43 | 69.43 | 5 |
| 14 Apr 15 |
68.90000 -0.97 |
69.85 | 68.90 | 69.85 | 347 |
| 13 Apr 15 |
69.87000 +0.72 |
70.05 | 69.50 | 69.71 | 1,200 |
| 10 Apr 15 |
69.15000 +1.41 |
69.20 | 67.80 | 68.38 | 119 |
| 09 Apr 15 |
67.74000 +0.75 |
67.74 | 67.14 | 67.14 | 328 |
| 08 Apr 15 |
66.99000 +0.46 |
66.99 | 66.25 | 66.25 | 2,119 |
| 07 Apr 15 |
66.53000 +0.77 |
66.71 | 65.14 | 65.14 | 227 |
| 02 Apr 15 |
65.76000 -0.25 |
66.47 | 64.60 | 66.47 | 2,892 |
| 01 Apr 15 |
66.01000 -2.34 |
66.01 | 66.01 | 66.01 | 40 |
| 31 Mar 15 |
68.35000 +0.97 |
68.42 | 67.74 | 68.19 | 1,884 |
| 30 Mar 15 |
67.38000 +0.06 |
67.38 | 67.38 | 67.38 | 15 |
| 27 Mar 15 |
67.32000 -0.14 |
67.57 | 67.32 | 67.57 | 305 |
| 26 Mar 15 |
67.46000 -2.05 |
67.52 | 66.32 | 67.06 | 1,970 |
| 25 Mar 15 |
69.51000 -0.08 |
69.51 | 68.51 | 68.96 | 928 |
| 24 Mar 15 |
69.59000 -0.41 |
70.00 | 69.59 | 70.00 | 689 |
| 23 Mar 15 |
70.00000 +0.10 |
70.65 | 69.80 | 70.50 | 2,427 |
| 20 Mar 15 |
69.90000 +0.66 |
70.00 | 69.55 | 69.55 | 1,310 |
| 19 Mar 15 |
69.24000 +2.21 |
69.24 | 68.35 | 68.35 | 1,052 |
| 18 Mar 15 |
67.03000 +0.03 |
67.03 | 66.47 | 66.47 | 306 |
| 17 Mar 15 |
67.00000 -0.40 |
67.00 | 67.00 | 67.00 | 424 |
| 16 Mar 15 |
67.40000 +1.48 |
67.63 | 65.80 | 66.21 | 4,161 |
| 13 Mar 15 |
65.92000 +0.47 |
65.92 | 65.92 | 65.92 | 100 |
| 12 Mar 15 |
65.45000 -0.26 |
65.45 | 64.46 | 64.46 | 498 |
| 11 Mar 15 |
65.71000 +1.75 |
65.71 | 64.98 | 64.98 | 145 |
| 10 Mar 15 |
63.96000 +0.46 |
64.40 | 63.96 | 64.40 | 263 |
| 09 Mar 15 |
63.50000 -0.32 |
63.50 | 63.00 | 63.01 | 300 |
| 06 Mar 15 |
63.82000 -0.35 |
64.54 | 63.82 | 64.54 | 71 |
| 05 Mar 15 |
64.17000 +1.50 |
64.33 | 63.90 | 64.09 | 877 |
| 04 Mar 15 |
62.67000 -1.57 |
63.52 | 62.67 | 63.51 | 127 |
| 03 Mar 15 |
64.24000 +1.14 |
64.24 | 64.24 | 64.24 | 16 |
| 02 Mar 15 |
63.10000 +1.32 |
63.10 | 63.10 | 63.10 | 100 |
| 27 Feb 15 |
61.78000 -1.32 |
61.78 | 61.78 | 61.78 | 40 |
| 26 Feb 15 |
63.10000 +1.00 |
63.10 | 61.73 | 61.74 | 200 |
| 25 Feb 15 |
62.10000 -0.82 |
63.08 | 62.10 | 62.90 | 320 |
| 24 Feb 15 |
62.92000 -0.84 |
63.52 | 62.92 | 62.99 | 287 |
| 23 Feb 15 |
63.76000 +1.06 |
63.76 | 62.51 | 62.51 | 435 |
| 20 Feb 15 |
62.70000 +0.28 |
62.70 | 62.70 | 62.70 | 100 |
| 19 Feb 15 |
62.42200 -0.01 |
62.42 | 62.10 | 62.32 | 105 |
| 18 Feb 15 |
62.43000 +0.60 |
62.79 | 62.10 | 62.35 | 222 |
| 17 Feb 15 |
61.83000 -0.37 |
61.83 | 61.83 | 61.83 | 33 |
| 16 Feb 15 |
62.20000 -0.28 |
62.20 | 62.20 | 62.20 | 3 |
| 13 Feb 15 |
62.48000 +0.83 |
62.48 | 62.06 | 62.06 | 55 |
| 12 Feb 15 |
61.65000 +0.00 |
61.80 | 61.60 | 61.80 | 391 |
| 11 Feb 15 |
61.65000 -0.81 |
61.65 | 61.18 | 61.19 | 469 |
| 10 Feb 15 |
62.46000 +0.29 |
62.46 | 60.99 | 61.60 | 257 |
| 09 Feb 15 |
62.17000 -0.68 |
62.20 | 62.00 | 62.20 | 196 |
| 06 Feb 15 |
62.85000 +0.04 |
62.85 | 62.07 | 62.18 | 369 |
| 05 Feb 15 |
62.81000 +1.25 |
62.81 | 62.81 | 62.81 | 15 |
| 04 Feb 15 |
61.55600 -2.49 |
61.86 | 61.56 | 61.84 | 855 |
| 03 Feb 15 |
64.05000 +3.23 |
64.05 | 64.05 | 64.05 | 21 |
| 02 Feb 15 |
60.82000 -3.55 |
64.50 | 60.82 | 64.44 | 7,136 |
| 30 Jan 15 |
64.37000 +2.00 |
64.37 | 63.11 | 63.11 | 150 |
| 29 Jan 15 |
62.37000 -0.96 |
62.37 | 62.37 | 62.37 | 122 |
| 28 Jan 15 |
63.33000 +0.65 |
64.54 | 63.33 | 64.29 | 1,551 |
| 27 Jan 15 |
62.68000 -1.32 |
62.90 | 62.68 | 62.90 | 47 |
| 26 Jan 15 |
64.00000 -0.20 |
64.54 | 64.00 | 64.54 | 353 |
| 23 Jan 15 |
64.20000 +0.20 |
65.86 | 64.20 | 64.59 | 656 |
| 22 Jan 15 |
64.00000 +2.00 |
64.45 | 63.06 | 63.06 | 986 |
| 21 Jan 15 |
62.00000 +0.35 |
62.00 | 62.00 | 62.00 | 90 |
| 20 Jan 15 |
61.65000 +0.29 |
61.65 | 61.64 | 61.64 | 710 |
| 19 Jan 15 |
61.36000 +0.21 |
61.57 | 61.36 | 61.57 | 360 |
| 16 Jan 15 |
61.15000 +0.01 |
61.15 | 60.12 | 60.76 | 2,021 |
| 15 Jan 15 |
61.14000 +1.62 |
61.18 | 59.05 | 59.05 | 903 |
| 14 Jan 15 |
59.52000 -0.35 |
59.52 | 58.20 | 58.20 | 1,415 |
| 13 Jan 15 |
59.87000 +0.91 |
60.11 | 59.07 | 59.07 | 507 |
| 12 Jan 15 |
58.96000 +0.24 |
59.89 | 58.96 | 59.89 | 85 |
| 09 Jan 15 |
58.72000 -0.78 |
59.75 | 58.72 | 59.75 | 2,786 |
| 08 Jan 15 |
59.50000 +2.50 |
59.50 | 59.05 | 59.12 | 817 |
| 07 Jan 15 |
57.00000 -2.34 |
58.30 | 57.00 | 58.30 | 460 |
| 06 Jan 15 |
59.34000 +1.04 |
59.34 | 58.30 | 58.68 | 160 |
| 05 Jan 15 |
58.30000 -0.55 |
59.49 | 57.40 | 58.65 | 1,559 |
| 02 Jan 15 |
58.85000 +1.21 |
58.98 | 57.89 | 57.95 | 365 |
| 30 Dec 14 |
57.63600 -0.25 |
57.64 | 57.35 | 57.64 | 443 |
| 29 Dec 14 |
57.89000 -1.20 |
57.90 | 57.75 | 57.75 | 175 |
| 23 Dec 14 |
59.09000 +0.09 |
59.09 | 59.00 | 59.00 | 750 |
| 22 Dec 14 |
59.00000 -0.42 |
59.72 | 58.83 | 59.54 | 465 |
| 19 Dec 14 |
59.42000 +1.42 |
59.42 | 59.42 | 59.42 | 40 |
| 18 Dec 14 |
58.00000 +2.54 |
58.00 | 57.70 | 57.70 | 171 |
| 17 Dec 14 |
55.46000 -0.54 |
55.46 | 55.46 | 55.46 | 10 |
| 16 Dec 14 |
56.00000 +0.51 |
56.26 | 56.00 | 56.00 | 120 |
| 15 Dec 14 |
55.49000 -1.61 |
56.20 | 55.49 | 56.17 | 1,300 |
| 12 Dec 14 |
57.10000 -3.85 |
58.23 | 57.10 | 58.23 | 157 |
| 11 Dec 14 |
60.95000 +2.88 |
60.95 | 57.46 | 57.46 | 276 |
| 10 Dec 14 |
58.06900 +0.07 |
58.38 | 58.07 | 58.23 | 343 |
| 09 Dec 14 |
58.00000 -1.42 |
58.00 | 58.00 | 58.00 | 50 |
| 08 Dec 14 |
59.42000 -0.02 |
59.42 | 59.07 | 59.07 | 413 |
| 05 Dec 14 |
59.44000 +1.06 |
59.44 | 59.44 | 59.44 | 30 |
| 04 Dec 14 |
58.38000 +0.96 |
58.38 | 58.38 | 58.38 | 43 |
| 03 Dec 14 |
57.42000 +0.69 |
57.42 | 57.23 | 57.23 | 14 |
| 02 Dec 14 |
56.73000 +2.43 |
56.73 | 56.00 | 56.00 | 50 |
| 01 Dec 14 |
54.30000 +0.09 |
54.30 | 54.30 | 54.30 | 130 |
| 28 Nov 14 |
54.21000 +0.01 |
54.21 | 54.21 | 54.21 | 19 |
| 27 Nov 14 |
54.20000 +0.64 |
54.20 | 53.33 | 53.85 | 536 |
| 26 Nov 14 |
53.56200 -0.53 |
53.81 | 53.56 | 53.76 | 170 |
| 25 Nov 14 |
54.08700 -0.51 |
54.09 | 53.70 | 53.70 | 449 |
| 24 Nov 14 |
54.60000 +0.24 |
55.03 | 54.60 | 54.90 | 732 |
| 21 Nov 14 |
54.36200 +0.41 |
54.36 | 53.22 | 53.22 | 230 |
| 20 Nov 14 |
53.95000 -0.05 |
54.14 | 52.99 | 52.99 | 270 |
| 19 Nov 14 |
54.00000 -0.20 |
54.00 | 54.00 | 54.00 | 85 |
| 18 Nov 14 |
54.20000 +0.09 |
54.20 | 53.79 | 53.87 | 1,458 |
| 17 Nov 14 |
54.11000 -0.28 |
54.11 | 54.11 | 54.11 | 40 |
| 14 Nov 14 |
54.39000 -0.55 |
54.39 | 54.39 | 54.39 | 200 |
| 13 Nov 14 |
54.94000 +0.83 |
54.94 | 53.00 | 53.57 | 626 |
| 12 Nov 14 |
54.11000 -0.97 |
54.24 | 53.81 | 53.81 | 337 |
| 11 Nov 14 |
55.08000 +0.74 |
55.08 | 54.50 | 54.50 | 298 |
| 10 Nov 14 |
54.34000 +0.24 |
54.34 | 53.50 | 53.60 | 3,829 |
| 07 Nov 14 |
54.10000 +0.03 |
54.10 | 54.08 | 54.08 | 42 |
| 06 Nov 14 |
54.07000 -0.22 |
54.07 | 54.07 | 54.07 | 46 |
| 05 Nov 14 |
54.29000 +0.79 |
54.29 | 54.29 | 54.29 | 16 |
| 04 Nov 14 |
53.50000 +0.47 |
53.50 | 53.20 | 53.20 | 197 |
| 03 Nov 14 |
53.03400 -0.06 |
53.06 | 52.87 | 52.94 | 513 |
| 31 Oct 14 |
53.09000 +0.74 |
53.09 | 53.09 | 53.09 | 100 |
| 30 Oct 14 |
52.35000 +1.85 |
52.35 | 52.35 | 52.35 | 14 |
| 28 Oct 14 |
50.50000 -1.63 |
52.26 | 50.50 | 52.11 | 490 |
| 27 Oct 14 |
52.13500 +1.98 |
52.13 | 52.05 | 52.05 | 140 |
| 24 Oct 14 |
50.15000 -1.13 |
51.32 | 50.15 | 51.32 | 320 |
| 23 Oct 14 |
51.28000 -0.12 |
51.50 | 51.18 | 51.18 | 365 |
| 22 Oct 14 |
51.40000 +1.68 |
51.40 | 50.83 | 50.83 | 24 |
| 21 Oct 14 |
49.72500 -0.07 |
49.88 | 48.97 | 48.97 | 495 |
| 20 Oct 14 |
49.79000 +1.49 |
49.79 | 49.79 | 49.79 | 20 |
| 17 Oct 14 |
48.30000 +0.23 |
49.04 | 48.30 | 49.04 | 100 |
| 16 Oct 14 |
48.07000 +0.99 |
49.65 | 48.06 | 48.90 | 336 |
| 15 Oct 14 |
47.08000 -3.32 |
50.33 | 47.08 | 50.33 | 172 |
| 14 Oct 14 |
50.40000 +0.25 |
50.40 | 49.90 | 49.90 | 171 |
| 13 Oct 14 |
50.15000 +0.33 |
50.15 | 50.15 | 50.15 | 20 |
| 10 Oct 14 |
49.82500 -0.78 |
50.30 | 49.83 | 50.03 | 1,810 |
| 09 Oct 14 |
50.61000 -0.09 |
50.61 | 50.61 | 50.61 | 13 |
| 08 Oct 14 |
50.70000 -1.22 |
50.98 | 49.80 | 50.78 | 1,042 |
| 07 Oct 14 |
51.91800 -0.72 |
51.99 | 51.70 | 51.90 | 574 |
| 06 Oct 14 |
52.64000 +1.19 |
52.64 | 52.64 | 52.64 | 100 |
| 02 Oct 14 |
51.45000 -0.53 |
51.45 | 51.03 | 51.04 | 704 |
| 01 Oct 14 |
51.98000 -0.17 |
51.98 | 51.98 | 51.98 | 65 |
| 30 Sep 14 |
52.15000 +0.87 |
52.15 | 52.15 | 52.15 | 30 |
| 29 Sep 14 |
51.28300 -0.26 |
51.46 | 51.28 | 51.46 | 91 |
| 26 Sep 14 |
51.54800 -0.34 |
51.58 | 51.41 | 51.41 | 230 |
| 25 Sep 14 |
51.88700 +0.60 |
52.12 | 51.73 | 51.73 | 164 |
| 24 Sep 14 |
51.29200 -0.47 |
51.50 | 51.29 | 51.29 | 194 |
| 23 Sep 14 |
51.76000 -0.48 |
51.76 | 51.35 | 51.35 | 155 |
| 22 Sep 14 |
52.24000 +0.51 |
52.24 | 52.06 | 52.06 | 200 |
| 19 Sep 14 |
51.73000 -0.16 |
52.21 | 51.65 | 51.65 | 1,033 |
| 18 Sep 14 |
51.89000 +1.28 |
51.89 | 51.35 | 51.35 | 45 |
| 17 Sep 14 |
50.61000 +0.40 |
51.10 | 50.24 | 50.24 | 36 |
| 16 Sep 14 |
50.20800 -0.09 |
50.42 | 50.21 | 50.29 | 258 |
| 15 Sep 14 |
50.30000 -0.10 |
51.00 | 49.87 | 49.87 | 464 |
| 12 Sep 14 |
50.40000 +0.59 |
50.40 | 50.40 | 50.40 | 80 |
| 11 Sep 14 |
49.80800 -0.07 |
50.23 | 49.81 | 50.23 | 152 |
| 10 Sep 14 |
49.87800 -1.12 |
49.88 | 49.70 | 49.70 | 48 |
| 09 Sep 14 |
51.00000 +0.46 |
51.00 | 51.00 | 51.00 | 365 |
| 08 Sep 14 |
50.54000 +1.04 |
50.54 | 50.00 | 50.00 | 199 |
| 05 Sep 14 |
49.50000 -0.23 |
49.60 | 49.50 | 49.60 | 126 |
| 04 Sep 14 |
49.73000 +1.01 |
49.73 | 48.26 | 48.26 | 701 |
| 03 Sep 14 |
48.72500 +0.22 |
48.75 | 48.48 | 48.48 | 1,039 |
| 02 Sep 14 |
48.51000 +0.01 |
48.51 | 48.50 | 48.50 | 144 |
| 01 Sep 14 |
48.50000 +0.50 |
48.50 | 48.20 | 48.20 | 25 |
| 29 Aug 14 |
48.00000 +0.32 |
48.10 | 47.83 | 47.83 | 566 |
| 28 Aug 14 |
47.68000 -0.12 |
47.72 | 47.52 | 47.59 | 705 |
| 27 Aug 14 |
47.80000 +0.34 |
48.23 | 47.80 | 47.80 | 550 |
| 26 Aug 14 |
47.45800 +0.26 |
47.65 | 47.37 | 47.37 | 125 |
| 25 Aug 14 |
47.20000 +0.39 |
47.20 | 47.20 | 47.20 | 5 |
| 22 Aug 14 |
46.80600 +0.06 |
46.81 | 46.59 | 46.59 | 319 |
| 21 Aug 14 |
46.75000 +0.53 |
46.75 | 46.75 | 46.75 | 100 |
| 20 Aug 14 |
46.22500 +0.22 |
46.70 | 46.22 | 46.70 | 710 |
| 19 Aug 14 |
46.00000 -0.15 |
46.00 | 46.00 | 46.00 | 45 |
| 18 Aug 14 |
46.14500 +0.27 |
46.15 | 45.20 | 45.20 | 83 |
| 15 Aug 14 |
45.87900 +0.36 |
45.88 | 45.66 | 45.66 | 100 |
| 14 Aug 14 |
45.51900 +0.05 |
45.58 | 45.29 | 45.29 | 504 |
| 13 Aug 14 |
45.46900 -0.41 |
45.91 | 45.47 | 45.63 | 579 |
| 12 Aug 14 |
45.87800 -0.04 |
46.05 | 45.58 | 45.88 | 925 |
| 11 Aug 14 |
45.91800 +1.20 |
45.92 | 45.43 | 45.50 | 709 |
| 08 Aug 14 |
44.71400 -0.27 |
44.87 | 44.55 | 44.87 | 189 |
| 07 Aug 14 |
44.98800 -0.52 |
45.91 | 44.99 | 45.62 | 140 |
| 06 Aug 14 |
45.51000 -0.54 |
45.58 | 45.36 | 45.49 | 595 |
| 05 Aug 14 |
46.04600 +0.75 |
46.05 | 45.74 | 45.74 | 105 |
| 04 Aug 14 |
45.30000 +0.50 |
45.55 | 44.52 | 44.87 | 570 |
| 01 Aug 14 |
44.80000 -0.92 |
45.80 | 44.80 | 45.80 | 149 |
| 31 Jul 14 |
45.71600 -1.15 |
46.88 | 45.72 | 46.88 | 906 |
| 30 Jul 14 |
46.87000 -0.49 |
47.10 | 46.67 | 46.67 | 873 |
| 29 Jul 14 |
47.36100 +0.09 |
47.50 | 46.99 | 46.99 | 534 |
| 28 Jul 14 |
47.27000 -0.16 |
47.27 | 46.92 | 46.92 | 292 |
| 25 Jul 14 |
47.43000 -0.59 |
47.43 | 47.43 | 47.43 | 1 |
| 24 Jul 14 |
48.02000 +0.75 |
48.02 | 48.02 | 48.02 | 86 |
| 23 Jul 14 |
47.26800 -0.64 |
47.48 | 47.10 | 47.10 | 825 |
| 22 Jul 14 |
47.91000 +0.96 |
47.91 | 47.49 | 47.49 | 82 |
| 21 Jul 14 |
46.95000 +0.35 |
46.95 | 46.90 | 46.90 | 110 |
| 18 Jul 14 |
46.60500 +0.22 |
46.60 | 46.60 | 46.60 | 57 |
| 17 Jul 14 |
46.39000 +0.11 |
46.39 | 46.11 | 46.15 | 530 |
| 16 Jul 14 |
46.28000 -0.05 |
46.50 | 46.15 | 46.15 | 527 |
| 15 Jul 14 |
46.32500 +0.66 |
46.33 | 45.66 | 45.66 | 111 |
| 14 Jul 14 |
45.67000 -0.83 |
45.67 | 45.67 | 45.67 | 110 |
| 11 Jul 14 |
46.50000 +1.15 |
46.50 | 46.50 | 46.50 | 10 |
| 10 Jul 14 |
45.35000 -0.75 |
45.35 | 45.35 | 45.35 | 150 |
| 09 Jul 14 |
46.10000 +0.57 |
46.10 | 46.10 | 46.10 | 32 |
| 08 Jul 14 |
45.52500 -1.17 |
45.53 | 45.53 | 45.53 | 50 |
| 07 Jul 14 |
46.69500 +0.05 |
46.69 | 46.45 | 46.45 | 65 |
| 04 Jul 14 |
46.64500 +0.24 |
46.65 | 46.07 | 46.07 | 110 |
| 03 Jul 14 |
46.40500 +0.90 |
46.40 | 46.40 | 46.40 | 109 |
| 02 Jul 14 |
45.50000 -0.25 |
45.50 | 45.50 | 45.50 | 193 |
| 01 Jul 14 |
45.75000 -0.55 |
45.75 | 45.75 | 45.75 | 100 |
| 30 Jun 14 |
46.30000 -0.42 |
46.30 | 45.64 | 46.00 | 1,450 |
| 27 Jun 14 |
46.72500 +0.02 |
46.72 | 46.72 | 46.72 | 15 |
| 26 Jun 14 |
46.70000 +0.63 |
46.70 | 46.51 | 46.51 | 260 |
| 25 Jun 14 |
46.07000 +0.22 |
46.07 | 45.94 | 45.94 | 112 |
| 24 Jun 14 |
45.85000 +0.35 |
45.93 | 45.70 | 45.71 | 700 |
| 23 Jun 14 |
45.50000 +0.87 |
45.50 | 45.50 | 45.50 | 160 |
| 20 Jun 14 |
44.63000 +0.61 |
45.11 | 44.15 | 44.15 | 1,027 |
| 19 Jun 14 |
44.02000 +0.08 |
44.15 | 43.80 | 43.80 | 1,635 |
| 18 Jun 14 |
43.94500 +0.69 |
44.13 | 43.94 | 44.13 | 145 |
| 17 Jun 14 |
43.25000 +0.02 |
43.25 | 43.25 | 43.25 | 20 |
| 16 Jun 14 |
43.23000 -0.92 |
44.10 | 43.23 | 44.10 | 265 |
| 13 Jun 14 |
44.14500 -0.01 |
44.15 | 43.87 | 43.87 | 455 |
| 12 Jun 14 |
44.15000 +0.15 |
44.15 | 44.15 | 44.15 | 121 |
| 11 Jun 14 |
44.00000 -0.31 |
44.00 | 43.70 | 43.70 | 750 |
| 10 Jun 14 |
44.31500 +1.11 |
44.31 | 44.31 | 44.31 | 140 |
| 09 Jun 14 |
43.20500 +0.19 |
43.21 | 43.21 | 43.21 | 20 |
| 06 Jun 14 |
43.02000 -0.40 |
43.02 | 43.02 | 43.02 | 100 |
| 05 Jun 14 |
43.42000 -0.40 |
43.80 | 43.32 | 43.32 | 243 |
| 04 Jun 14 |
43.82000 +0.19 |
43.82 | 43.82 | 43.82 | 50 |
| 03 Jun 14 |
43.63100 +0.13 |
43.77 | 43.49 | 43.51 | 2,196 |
| 02 Jun 14 |
43.50000 -0.28 |
43.50 | 43.50 | 43.50 | 200 |
| 30 May 14 |
43.78000 -0.12 |
43.80 | 43.47 | 43.47 | 522 |
| 29 May 14 |
43.90000 +0.10 |
43.94 | 43.90 | 43.94 | 171 |
| 28 May 14 |
43.80000 -0.10 |
43.80 | 43.80 | 43.80 | 165 |
| 27 May 14 |
43.90000 +0.10 |
43.90 | 43.90 | 43.90 | 297 |
| 26 May 14 |
43.80000 +0.03 |
43.80 | 43.80 | 43.80 | 600 |
| 23 May 14 |
43.77100 +0.57 |
44.08 | 43.58 | 43.58 | 354 |
| 22 May 14 |
43.20000 -0.52 |
43.20 | 43.20 | 43.20 | 58 |
| 21 May 14 |
43.72500 +1.02 |
43.72 | 43.72 | 43.72 | 3 |
| 20 May 14 |
42.70000 -0.03 |
42.70 | 42.57 | 42.57 | 56 |
| 19 May 14 |
42.72900 +0.23 |
42.73 | 42.19 | 42.50 | 265 |
| 16 May 14 |
42.50000 -1.35 |
42.50 | 42.24 | 42.24 | 500 |
| 15 May 14 |
43.85000 -0.20 |
43.85 | 43.85 | 43.85 | 11 |
| 14 May 14 |
44.05000 +0.04 |
44.05 | 43.64 | 43.64 | 59 |
| 13 May 14 |
44.00700 +0.04 |
44.01 | 42.60 | 43.11 | 1,288 |
| 12 May 14 |
43.96500 +0.53 |
43.97 | 43.43 | 43.43 | 138 |
| 09 May 14 |
43.43000 +0.00 |
43.43 | 43.43 | 43.43 | 30 |
| 08 May 14 |
43.43000 +1.19 |
43.43 | 41.87 | 43.08 | 130 |
| 07 May 14 |
42.24000 +0.16 |
42.24 | 42.24 | 42.24 | 60 |
| 06 May 14 |
42.08000 -0.11 |
42.38 | 42.08 | 42.38 | 337 |
| 05 May 14 |
42.19400 -0.51 |
42.47 | 42.07 | 42.47 | 636 |
| 02 May 14 |
42.70000 +0.20 |
42.70 | 42.70 | 42.70 | 100 |
| 30 Apr 14 |
42.50000 -0.46 |
42.50 | 42.50 | 42.50 | 300 |
| 29 Apr 14 |
42.96000 +0.04 |
42.97 | 42.47 | 42.47 | 291 |
| 28 Apr 14 |
42.91500 +0.87 |
42.92 | 42.92 | 42.92 | 200 |
| 25 Apr 14 |
42.04400 +0.29 |
42.46 | 41.88 | 42.33 | 1,242 |
| 24 Apr 14 |
41.75000 -1.37 |
43.00 | 41.75 | 42.80 | 519 |
| 23 Apr 14 |
43.12000 -0.68 |
43.12 | 43.12 | 43.12 | 250 |
| 22 Apr 14 |
43.80000 +0.48 |
44.50 | 43.80 | 44.00 | 378 |
| 17 Apr 14 |
43.31600 +0.15 |
43.37 | 43.32 | 43.37 | 245 |
| 16 Apr 14 |
43.17000 +0.65 |
43.17 | 43.00 | 43.00 | 75 |
| 15 Apr 14 |
42.52000 +0.33 |
42.58 | 42.52 | 42.58 | 63 |
| 14 Apr 14 |
42.19500 -0.03 |
43.10 | 42.19 | 43.10 | 102 |
| 11 Apr 14 |
42.22000 -1.24 |
42.25 | 42.22 | 42.25 | 94 |
| 10 Apr 14 |
43.46000 +0.06 |
43.77 | 43.46 | 43.54 | 119 |
| 09 Apr 14 |
43.40000 +0.86 |
43.40 | 42.50 | 42.50 | 65 |
| 08 Apr 14 |
42.54000 -0.96 |
42.54 | 40.50 | 41.75 | 777 |
| 07 Apr 14 |
43.50000 +0.10 |
43.50 | 43.30 | 43.32 | 251 |
| 04 Apr 14 |
43.40000 -0.48 |
43.47 | 43.40 | 43.47 | 66 |
| 03 Apr 14 |
43.88000 +1.06 |
43.88 | 43.40 | 43.48 | 694 |
| 02 Apr 14 |
42.81700 -0.17 |
42.82 | 42.54 | 42.54 | 106 |
| 01 Apr 14 |
42.99000 +0.79 |
43.20 | 42.99 | 43.20 | 547 |
| 31 Mar 14 |
42.20000 +0.10 |
42.42 | 42.20 | 42.42 | 102 |
| 28 Mar 14 |
42.10000 -0.14 |
42.40 | 41.70 | 42.33 | 168 |
| 27 Mar 14 |
42.24000 +0.31 |
42.24 | 41.58 | 41.80 | 1,059 |
| 26 Mar 14 |
41.93000 +0.18 |
41.93 | 41.38 | 41.38 | 244 |
| 25 Mar 14 |
41.75000 -0.04 |
41.75 | 41.41 | 41.41 | 606 |
| 24 Mar 14 |
41.79000 -1.08 |
42.20 | 41.79 | 42.20 | 91 |
| 21 Mar 14 |
42.86500 +0.37 |
42.87 | 42.87 | 42.87 | 50 |
| 20 Mar 14 |
42.50000 -0.40 |
43.10 | 42.50 | 43.10 | 25 |
| 19 Mar 14 |
42.90000 +0.40 |
42.99 | 42.50 | 42.50 | 657 |
| 18 Mar 14 |
42.50000 +0.20 |
42.50 | 42.30 | 42.30 | 310 |
| 17 Mar 14 |
42.30000 +0.50 |
42.55 | 42.30 | 42.55 | 983 |
| 14 Mar 14 |
41.80000 -0.32 |
42.10 | 41.80 | 42.10 | 350 |
| 13 Mar 14 |
42.11700 -0.38 |
42.63 | 42.11 | 42.41 | 1,532 |
| 12 Mar 14 |
42.50000 +0.48 |
42.50 | 41.99 | 42.00 | 316 |
| 11 Mar 14 |
42.02000 -0.13 |
43.05 | 42.02 | 43.05 | 227 |
| 10 Mar 14 |
42.15000 +0.10 |
42.44 | 42.15 | 42.44 | 139 |
| 07 Mar 14 |
42.05000 -0.84 |
42.78 | 42.05 | 42.78 | 867 |
| 06 Mar 14 |
42.88600 -1.56 |
43.23 | 42.89 | 43.22 | 178 |
| 05 Mar 14 |
44.45000 +0.69 |
44.45 | 43.95 | 43.95 | 500 |
| 04 Mar 14 |
43.75500 +0.78 |
43.76 | 43.76 | 43.76 | 69 |
| 03 Mar 14 |
42.98000 -0.33 |
43.79 | 42.90 | 43.15 | 5,107 |
| 28 Feb 14 |
43.31000 +0.51 |
43.59 | 42.67 | 42.95 | 399 |
| 27 Feb 14 |
42.80000 +0.16 |
42.86 | 42.80 | 42.86 | 625 |
| 26 Feb 14 |
42.64000 +0.10 |
43.00 | 42.64 | 43.00 | 150 |
| 25 Feb 14 |
42.54000 +0.14 |
42.58 | 41.76 | 42.58 | 190 |
| 24 Feb 14 |
42.40000 -0.23 |
42.59 | 42.25 | 42.59 | 250 |
| 21 Feb 14 |
42.63000 +0.43 |
42.63 | 41.37 | 42.20 | 420 |
| 20 Feb 14 |
42.20000 +0.92 |
42.27 | 41.74 | 42.27 | 510 |
| 19 Feb 14 |
41.28000 +1.88 |
41.65 | 40.00 | 40.00 | 2,878 |
| 18 Feb 14 |
39.40000 -0.10 |
39.98 | 39.40 | 39.98 | 582 |
| 17 Feb 14 |
39.50000 +0.31 |
39.50 | 39.50 | 39.50 | 23 |
| 14 Feb 14 |
39.18700 +0.19 |
39.19 | 38.97 | 39.16 | 1,084 |
| 13 Feb 14 |
38.99700 -0.86 |
39.00 | 38.82 | 38.89 | 1,185 |
| 12 Feb 14 |
39.86000 -0.04 |
40.00 | 39.86 | 40.00 | 213 |
| 11 Feb 14 |
39.90500 +1.10 |
39.99 | 39.51 | 39.80 | 300 |
| 10 Feb 14 |
38.80000 +0.22 |
39.44 | 38.80 | 39.44 | 425 |
| 07 Feb 14 |
38.57500 -0.90 |
38.70 | 38.58 | 38.70 | 425 |
| 06 Feb 14 |
39.47500 +0.42 |
39.47 | 39.47 | 39.47 | 250 |
| 05 Feb 14 |
39.05000 +0.00 |
39.05 | 39.05 | 39.05 | 130 |
| 04 Feb 14 |
39.05000 -1.10 |
39.15 | 39.05 | 39.15 | 134 |
| 03 Feb 14 |
40.14800 +0.65 |
40.29 | 39.92 | 40.29 | 1,951 |
| 31 Jan 14 |
39.50000 +0.24 |
39.50 | 39.01 | 39.24 | 326 |
| 30 Jan 14 |
39.26000 -0.32 |
40.05 | 39.20 | 39.44 | 1,539 |
| 29 Jan 14 |
39.57700 -0.33 |
39.75 | 39.41 | 39.75 | 704 |
| 28 Jan 14 |
39.90200 +0.25 |
39.93 | 39.56 | 39.56 | 534 |
| 27 Jan 14 |
39.65000 -0.25 |
39.80 | 39.49 | 39.54 | 1,120 |
| 24 Jan 14 |
39.90500 -0.19 |
40.42 | 39.81 | 40.42 | 786 |
| 23 Jan 14 |
40.10000 -1.00 |
40.84 | 40.10 | 40.84 | 447 |
| 21 Jan 14 |
41.10000 +0.50 |
41.10 | 40.71 | 40.71 | 2,909 |
| 20 Jan 14 |
40.60400 -0.05 |
40.64 | 40.50 | 40.54 | 1,285 |
| 17 Jan 14 |
40.65000 +0.59 |
40.88 | 40.56 | 40.56 | 2,181 |
| 16 Jan 14 |
40.05900 +0.76 |
40.06 | 39.10 | 39.10 | 1,480 |
| 15 Jan 14 |
39.30000 +1.10 |
39.30 | 38.36 | 38.36 | 1,977 |
| 14 Jan 14 |
38.19500 -0.10 |
38.19 | 38.01 | 38.01 | 911 |
| 13 Jan 14 |
38.30000 +0.31 |
38.30 | 37.64 | 37.76 | 1,775 |
| 10 Jan 14 |
37.99000 +0.09 |
38.00 | 37.67 | 37.92 | 1,251 |
| 09 Jan 14 |
37.90500 +0.63 |
37.96 | 37.45 | 37.49 | 1,262 |
| 08 Jan 14 |
37.28000 -0.46 |
37.50 | 37.28 | 37.50 | 1,786 |
| 07 Jan 14 |
37.73800 -0.26 |
38.02 | 37.74 | 37.77 | 136 |
| 06 Jan 14 |
38.00000 +0.90 |
38.00 | 37.48 | 37.50 | 742 |
| 03 Jan 14 |
37.10500 +0.02 |
37.28 | 36.98 | 36.98 | 340 |
| 02 Jan 14 |
37.08000 -0.39 |
37.26 | 36.99 | 36.99 | 1,063 |
| 30 Dec 13 |
37.46900 +0.27 |
37.50 | 37.26 | 37.50 | 1,889 |
| 27 Dec 13 |
37.20000 +0.21 |
37.20 | 36.86 | 36.95 | 956 |
| 23 Dec 13 |
36.98600 +0.32 |
36.99 | 36.67 | 36.67 | 3,178 |
| 20 Dec 13 |
36.66900 -0.18 |
36.87 | 36.67 | 36.71 | 812 |
| 19 Dec 13 |
36.84500 +0.88 |
36.85 | 36.75 | 36.75 | 100 |
| 18 Dec 13 |
35.96200 +0.29 |
36.01 | 35.62 | 35.62 | 1,099 |
| 17 Dec 13 |
35.67000 -0.39 |
35.81 | 35.60 | 35.81 | 1,576 |
| 16 Dec 13 |
36.06400 +0.29 |
36.22 | 35.75 | 35.88 | 1,541 |
| 13 Dec 13 |
35.76900 -0.38 |
35.78 | 35.77 | 35.78 | 43 |
| 12 Dec 13 |
36.15000 -0.23 |
36.40 | 36.15 | 36.20 | 537 |
| 11 Dec 13 |
36.37900 -0.27 |
36.72 | 36.38 | 36.58 | 2,125 |
| 10 Dec 13 |
36.65000 -0.36 |
36.87 | 36.65 | 36.87 | 290 |
| 09 Dec 13 |
37.00700 +0.16 |
37.05 | 36.84 | 36.89 | 687 |
| 06 Dec 13 |
36.84900 +0.41 |
36.85 | 36.65 | 36.75 | 502 |
| 05 Dec 13 |
36.44200 -0.23 |
36.58 | 36.38 | 36.47 | 1,699 |
| 04 Dec 13 |
36.67400 +0.03 |
36.69 | 36.36 | 36.39 | 1,274 |
| 03 Dec 13 |
36.64700 -0.23 |
36.97 | 36.60 | 36.97 | 940 |
| 02 Dec 13 |
36.87500 -0.32 |
37.22 | 36.88 | 37.00 | 757 |
| 29 Nov 13 |
37.19300 -0.11 |
37.27 | 37.05 | 37.15 | 716 |
| 28 Nov 13 |
37.29900 +0.22 |
37.30 | 37.10 | 37.10 | 670 |
| 27 Nov 13 |
37.08100 -0.42 |
37.30 | 37.00 | 37.12 | 2,783 |
| 26 Nov 13 |
37.50000 -0.75 |
37.99 | 37.50 | 37.89 | 1,182 |
| 25 Nov 13 |
38.25100 +0.71 |
38.25 | 37.82 | 37.82 | 2,534 |
| 22 Nov 13 |
37.54000 -0.16 |
37.54 | 37.50 | 37.50 | 320 |
| 21 Nov 13 |
37.70000 -0.19 |
37.97 | 37.48 | 37.90 | 654 |
| 20 Nov 13 |
37.89000 +0.31 |
37.89 | 37.51 | 37.85 | 319 |
| 19 Nov 13 |
37.58000 -0.18 |
37.83 | 37.58 | 37.60 | 320 |
| 18 Nov 13 |
37.76100 -0.17 |
37.91 | 37.68 | 37.68 | 779 |
| 15 Nov 13 |
37.93500 +0.01 |
37.94 | 37.53 | 37.55 | 439 |
| 14 Nov 13 |
37.92500 +0.83 |
37.92 | 37.70 | 37.70 | 192 |
| 13 Nov 13 |
37.10000 -0.20 |
37.19 | 37.05 | 37.08 | 2,001 |
| 12 Nov 13 |
37.30000 +0.06 |
37.60 | 37.30 | 37.60 | 476 |
| 11 Nov 13 |
37.24000 -0.40 |
37.38 | 36.99 | 37.15 | 3,646 |
| 08 Nov 13 |
37.64000 +0.06 |
37.64 | 37.64 | 37.64 | 26 |
| 07 Nov 13 |
37.58000 +0.39 |
37.80 | 37.15 | 37.22 | 1,820 |
| 06 Nov 13 |
37.19000 -0.11 |
37.60 | 37.19 | 37.60 | 196 |
| 05 Nov 13 |
37.30000 +0.04 |
37.67 | 37.30 | 37.38 | 375 |
| 04 Nov 13 |
37.26000 +0.29 |
37.71 | 37.03 | 37.71 | 2,408 |
| 01 Nov 13 |
36.97200 +0.27 |
36.97 | 36.69 | 36.69 | 200 |
| 31 Oct 13 |
36.70000 +0.75 |
36.70 | 35.82 | 36.03 | 1,676 |
| 30 Oct 13 |
35.95000 -0.76 |
36.60 | 35.95 | 36.60 | 3,015 |
| 29 Oct 13 |
36.71000 -0.17 |
37.26 | 36.60 | 36.78 | 1,372 |
| 28 Oct 13 |
36.88500 +0.05 |
36.95 | 36.88 | 36.95 | 189 |
| 25 Oct 13 |
36.83000 +0.06 |
36.83 | 36.40 | 36.40 | 617 |
| 24 Oct 13 |
36.77000 +0.28 |
36.81 | 36.52 | 36.70 | 965 |
| 23 Oct 13 |
36.49000 +0.40 |
36.79 | 36.49 | 36.51 | 3,264 |
| 22 Oct 13 |
36.09000 -0.11 |
36.40 | 36.09 | 36.40 | 247 |
| 21 Oct 13 |
36.20000 -0.12 |
36.38 | 36.20 | 36.38 | 749 |
| 18 Oct 13 |
36.32000 +0.40 |
36.54 | 36.30 | 36.30 | 309 |
| 17 Oct 13 |
35.92500 -0.08 |
35.93 | 35.88 | 35.93 | 199 |
| 16 Oct 13 |
36.00500 -0.09 |
36.42 | 36.00 | 36.42 | 940 |
| 15 Oct 13 |
36.10000 +0.27 |
36.24 | 36.10 | 36.24 | 725 |
| 14 Oct 13 |
35.83000 -0.08 |
35.97 | 35.83 | 35.97 | 789 |
| 11 Oct 13 |
35.91000 +0.05 |
36.19 | 35.60 | 36.19 | 7,809 |
| 10 Oct 13 |
35.86000 +0.41 |
36.50 | 35.47 | 35.47 | 1,362 |
| 09 Oct 13 |
35.45000 +0.23 |
35.69 | 35.45 | 35.69 | 590 |
| 08 Oct 13 |
35.22500 -0.46 |
35.22 | 34.96 | 34.97 | 352 |
| 07 Oct 13 |
35.68500 +0.30 |
35.69 | 35.29 | 35.48 | 140 |
| 04 Oct 13 |
35.39000 -0.58 |
36.00 | 34.95 | 35.96 | 2,166 |
| 03 Oct 13 |
35.96500 -1.03 |
36.99 | 35.97 | 36.99 | 203 |
| 02 Oct 13 |
36.99500 -0.42 |
36.99 | 36.99 | 36.99 | 76 |
| 01 Oct 13 |
37.41500 +0.03 |
37.42 | 37.12 | 37.32 | 661 |
| 30 Sep 13 |
37.38000 -0.24 |
37.80 | 37.38 | 37.80 | 218 |
| 27 Sep 13 |
37.62000 -0.37 |
37.64 | 37.62 | 37.64 | 179 |
| 26 Sep 13 |
37.99000 -0.81 |
39.21 | 36.81 | 39.21 | 180 |
| 25 Sep 13 |
38.80500 -0.19 |
38.95 | 38.63 | 38.95 | 303 |
| 24 Sep 13 |
39.00000 -0.47 |
39.44 | 39.00 | 39.30 | 297 |
| 23 Sep 13 |
39.47500 -0.28 |
40.15 | 39.06 | 40.15 | 697 |
| 20 Sep 13 |
39.76000 -0.17 |
39.76 | 39.62 | 39.62 | 600 |
| 19 Sep 13 |
39.93000 -0.06 |
40.22 | 39.90 | 40.19 | 675 |
| 18 Sep 13 |
39.99000 -0.31 |
40.54 | 39.99 | 40.54 | 930 |
| 17 Sep 13 |
40.30000 +0.02 |
40.30 | 40.30 | 40.30 | 100 |
| 16 Sep 13 |
40.28000 +0.35 |
40.30 | 40.28 | 40.30 | 372 |
| 13 Sep 13 |
39.92500 +0.01 |
39.92 | 39.63 | 39.63 | 159 |
| 12 Sep 13 |
39.92000 +0.05 |
40.35 | 39.51 | 40.35 | 923 |
| 11 Sep 13 |
39.87300 +0.23 |
39.87 | 39.79 | 39.79 | 450 |
| 10 Sep 13 |
39.64500 -0.54 |
39.87 | 39.65 | 39.87 | 92 |
| 09 Sep 13 |
40.18500 +0.26 |
40.19 | 39.92 | 40.00 | 277 |
| 06 Sep 13 |
39.93000 +0.43 |
39.93 | 39.60 | 39.60 | 2,206 |
| 05 Sep 13 |
39.50000 +0.70 |
39.50 | 39.50 | 39.50 | 30 |
| 04 Sep 13 |
38.80400 -0.19 |
38.90 | 38.80 | 38.90 | 126 |
| 03 Sep 13 |
38.99000 -0.07 |
39.30 | 38.99 | 39.30 | 901 |
| 02 Sep 13 |
39.06500 +0.10 |
39.34 | 39.00 | 39.00 | 666 |
| 30 Aug 13 |
38.96100 +0.16 |
39.09 | 38.89 | 38.89 | 400 |
| 29 Aug 13 |
38.80000 +0.52 |
38.80 | 38.80 | 38.80 | 60 |
| 28 Aug 13 |
38.28000 -0.28 |
38.28 | 38.25 | 38.25 | 298 |
| 27 Aug 13 |
38.56000 -0.44 |
39.55 | 38.56 | 39.55 | 546 |
| 26 Aug 13 |
39.00000 -0.30 |
39.54 | 38.68 | 39.54 | 749 |
| 23 Aug 13 |
39.30000 -0.18 |
39.34 | 39.30 | 39.34 | 190 |
| 22 Aug 13 |
39.48000 -0.33 |
40.18 | 39.28 | 39.28 | 1,057 |
| 21 Aug 13 |
39.81000 +0.23 |
39.81 | 39.81 | 39.81 | 50 |
| 20 Aug 13 |
39.58000 +0.50 |
39.62 | 39.29 | 39.62 | 2,620 |
| 19 Aug 13 |
39.08500 -0.64 |
39.88 | 39.08 | 39.88 | 1,976 |
| 16 Aug 13 |
39.72500 -0.86 |
40.18 | 39.72 | 40.18 | 352 |
| 15 Aug 13 |
40.58000 -0.38 |
40.62 | 40.58 | 40.62 | 186 |
| 14 Aug 13 |
40.96000 -1.38 |
41.55 | 40.96 | 41.54 | 1,034 |
| 13 Aug 13 |
42.33500 +1.83 |
42.33 | 40.10 | 40.10 | 202 |
| 12 Aug 13 |
40.50000 +0.08 |
40.76 | 40.48 | 40.76 | 425 |
| 09 Aug 13 |
40.42000 +0.24 |
40.42 | 40.42 | 40.42 | 100 |
| 08 Aug 13 |
40.18000 +0.16 |
40.72 | 40.15 | 40.15 | 345 |
| 07 Aug 13 |
40.02000 -0.46 |
40.05 | 40.02 | 40.05 | 114 |
| 06 Aug 13 |
40.48000 -0.26 |
40.76 | 40.48 | 40.55 | 160 |
| 05 Aug 13 |
40.74000 +0.69 |
41.22 | 40.69 | 41.22 | 344 |
| 02 Aug 13 |
40.05000 -0.15 |
40.65 | 40.05 | 40.65 | 393 |
| 01 Aug 13 |
40.20000 -0.22 |
40.26 | 40.20 | 40.22 | 644 |
| 31 Jul 13 |
40.42000 -0.16 |
40.42 | 40.10 | 40.10 | 386 |
| 30 Jul 13 |
40.58000 +0.38 |
41.29 | 40.10 | 40.10 | 2,300 |
| 29 Jul 13 |
40.20500 +0.57 |
40.35 | 40.13 | 40.13 | 382 |
| 26 Jul 13 |
39.63500 +0.04 |
40.00 | 39.63 | 40.00 | 150 |
| 25 Jul 13 |
39.59000 -0.13 |
39.88 | 39.59 | 39.70 | 272 |
| 24 Jul 13 |
39.72000 +1.17 |
39.72 | 38.69 | 38.69 | 2,633 |
| 23 Jul 13 |
38.55000 +0.17 |
38.56 | 38.38 | 38.38 | 270 |
| 22 Jul 13 |
38.38500 +0.54 |
38.45 | 38.38 | 38.45 | 230 |
| 19 Jul 13 |
37.84000 -0.69 |
38.09 | 37.69 | 38.03 | 1,956 |
| 18 Jul 13 |
38.53500 -0.14 |
38.81 | 38.53 | 38.81 | 1,182 |
| 17 Jul 13 |
38.67500 -0.35 |
39.03 | 38.67 | 38.87 | 342 |
| 16 Jul 13 |
39.03000 -0.25 |
39.03 | 39.03 | 39.03 | 250 |
| 15 Jul 13 |
39.28000 -0.20 |
39.39 | 39.28 | 39.39 | 199 |
| 12 Jul 13 |
39.48000 -0.19 |
39.52 | 39.48 | 39.50 | 218 |
| 11 Jul 13 |
39.67500 -0.74 |
39.85 | 39.67 | 39.70 | 984 |
| 10 Jul 13 |
40.41000 +0.38 |
40.41 | 40.41 | 40.41 | 13 |
| 09 Jul 13 |
40.03500 +0.56 |
40.03 | 39.85 | 39.90 | 1,138 |
| 08 Jul 13 |
39.48000 +0.50 |
39.48 | 39.48 | 39.48 | 89 |
| 05 Jul 13 |
38.98000 -0.30 |
39.06 | 38.94 | 39.06 | 240 |
| 04 Jul 13 |
39.28000 +1.04 |
39.28 | 38.75 | 38.75 | 459 |
| 03 Jul 13 |
38.24000 -0.33 |
39.45 | 38.24 | 39.45 | 128 |
| 02 Jul 13 |
38.57000 +0.65 |
38.57 | 38.42 | 38.42 | 124 |
| 01 Jul 13 |
37.92000 +0.12 |
37.92 | 37.85 | 37.85 | 578 |
| 28 Jun 13 |
37.80000 -1.11 |
38.20 | 37.80 | 38.20 | 131 |
| 27 Jun 13 |
38.91000 +0.74 |
38.91 | 38.05 | 38.05 | 514 |
| 26 Jun 13 |
38.16500 +0.78 |
38.19 | 38.07 | 38.10 | 447 |
| 25 Jun 13 |
37.39000 -0.16 |
37.76 | 37.39 | 37.39 | 850 |
| 24 Jun 13 |
37.55000 -0.21 |
38.12 | 37.55 | 37.74 | 576 |
| 21 Jun 13 |
37.76000 -0.07 |
37.83 | 37.76 | 37.83 | 198 |
| 20 Jun 13 |
37.82500 -1.37 |
38.60 | 37.83 | 38.60 | 563 |
| 19 Jun 13 |
39.19600 +0.51 |
39.20 | 39.01 | 39.01 | 40 |
| 18 Jun 13 |
38.69000 -0.67 |
38.69 | 38.69 | 38.69 | 64 |
| 17 Jun 13 |
39.36000 +0.44 |
39.36 | 39.18 | 39.18 | 120 |
| 14 Jun 13 |
38.92000 +0.12 |
39.10 | 38.62 | 39.00 | 702 |
| 13 Jun 13 |
38.80000 -0.06 |
39.10 | 38.37 | 38.72 | 438 |
| 12 Jun 13 |
38.86300 -0.42 |
39.41 | 38.86 | 39.07 | 495 |
| 11 Jun 13 |
39.28000 -0.55 |
39.58 | 39.28 | 39.56 | 2,748 |
| 10 Jun 13 |
39.83000 -0.22 |
40.00 | 39.83 | 40.00 | 650 |
| 07 Jun 13 |
40.05000 +0.95 |
40.22 | 39.47 | 39.48 | 613 |
| 06 Jun 13 |
39.10000 -0.63 |
39.79 | 39.07 | 39.79 | 1,948 |
| 05 Jun 13 |
39.73200 -1.12 |
40.31 | 39.73 | 39.86 | 282 |
| 04 Jun 13 |
40.85000 +0.33 |
40.85 | 40.85 | 40.85 | 50 |
| 03 Jun 13 |
40.52000 -0.65 |
40.92 | 40.25 | 40.62 | 825 |
| 31 May 13 |
41.16500 -0.05 |
41.75 | 41.17 | 41.30 | 545 |
| 30 May 13 |
41.21500 -0.33 |
41.32 | 41.22 | 41.32 | 75 |
| 29 May 13 |
41.55000 -1.36 |
42.10 | 41.55 | 42.10 | 960 |
| 28 May 13 |
42.91000 +0.88 |
42.91 | 42.59 | 42.65 | 610 |
| 27 May 13 |
42.02500 +0.03 |
42.03 | 41.60 | 41.82 | 599 |
| 24 May 13 |
42.00000 -0.43 |
42.02 | 41.75 | 42.00 | 47,645 |
| 23 May 13 |
42.43000 -0.53 |
42.50 | 42.43 | 42.50 | 300 |
| 22 May 13 |
42.96000 +0.50 |
42.96 | 42.59 | 42.59 | 195 |
| 21 May 13 |
42.46000 -0.74 |
42.60 | 42.46 | 42.60 | 540 |
| 17 May 13 |
43.20000 -0.97 |
43.79 | 43.20 | 43.36 | 550 |
| 16 May 13 |
44.17500 +0.20 |
44.17 | 44.17 | 44.17 | 500 |
| 15 May 13 |
43.97200 +1.12 |
43.97 | 43.13 | 43.13 | 1,390 |
| 14 May 13 |
42.85000 +0.55 |
42.85 | 42.85 | 42.85 | 1,299 |
| 13 May 13 |
42.30000 +0.01 |
42.30 | 42.29 | 42.29 | 2,080 |
| 10 May 13 |
42.29500 +0.79 |
42.29 | 41.85 | 41.85 | 250 |
| 09 May 13 |
41.50000 +0.06 |
41.50 | 41.50 | 41.50 | 100 |
| 08 May 13 |
41.44500 +0.19 |
41.44 | 41.31 | 41.31 | 180 |
| 07 May 13 |
41.25000 -0.75 |
41.85 | 41.25 | 41.85 | 200 |
| 06 May 13 |
42.00000 +0.13 |
42.00 | 41.80 | 41.82 | 2,086 |
| 03 May 13 |
41.87200 +0.32 |
41.87 | 41.72 | 41.72 | 360 |
| 02 May 13 |
41.55000 -1.10 |
41.55 | 41.20 | 41.20 | 385 |
| 30 Apr 13 |
42.65000 -0.45 |
42.65 | 42.65 | 42.65 | 8 |
| 29 Apr 13 |
43.10000 -0.38 |
43.37 | 43.10 | 43.37 | 140 |
| 26 Apr 13 |
43.47500 +0.68 |
43.47 | 43.20 | 43.20 | 318 |
| 25 Apr 13 |
42.79500 -0.75 |
42.95 | 42.40 | 42.90 | 2,105 |
| 24 Apr 13 |
43.54500 -0.68 |
45.05 | 43.54 | 45.00 | 1,230 |
| 23 Apr 13 |
44.22500 +0.06 |
44.40 | 44.22 | 44.40 | 352 |
| 22 Apr 13 |
44.16000 +0.54 |
44.16 | 43.92 | 43.96 | 1,209 |
| 19 Apr 13 |
43.62200 +0.15 |
43.62 | 43.10 | 43.19 | 397 |
| 18 Apr 13 |
43.47000 -0.18 |
44.20 | 43.47 | 43.93 | 766 |
| 17 Apr 13 |
43.64900 +0.46 |
43.65 | 42.98 | 43.41 | 2,164 |
| 16 Apr 13 |
43.18500 -0.75 |
43.19 | 43.19 | 43.19 | 93 |
| 15 Apr 13 |
43.93500 -0.26 |
43.94 | 43.58 | 43.70 | 828 |
| 11 Apr 13 |
44.20000 +0.20 |
44.20 | 44.06 | 44.06 | 705 |
| 10 Apr 13 |
44.00000 +0.50 |
44.00 | 42.80 | 43.45 | 363 |
| 09 Apr 13 |
43.50000 +0.12 |
43.50 | 43.50 | 43.50 | 28 |
| 08 Apr 13 |
43.38000 -0.62 |
43.60 | 43.38 | 43.60 | 253 |
| 05 Apr 13 |
44.00000 -0.74 |
44.16 | 44.00 | 44.16 | 1,850 |
| 04 Apr 13 |
44.74500 +0.25 |
44.74 | 44.44 | 44.44 | 390 |
| 03 Apr 13 |
44.49900 -0.03 |
44.50 | 43.97 | 44.04 | 941 |
| 02 Apr 13 |
44.53300 +0.23 |
44.53 | 44.13 | 44.13 | 955 |
| 28 Mar 13 |
44.30000 +0.15 |
44.30 | 44.30 | 44.30 | 1,000 |
| 27 Mar 13 |
44.14500 +0.60 |
44.15 | 43.90 | 43.90 | 550 |
| 26 Mar 13 |
43.54000 +0.65 |
43.54 | 43.54 | 43.54 | 200 |
| 25 Mar 13 |
42.89500 +0.17 |
43.06 | 42.81 | 42.81 | 501 |
| 22 Mar 13 |
42.72500 -0.49 |
42.72 | 42.72 | 42.72 | 6 |
| 21 Mar 13 |
43.21000 +0.70 |
43.21 | 42.88 | 42.88 | 56 |
| 20 Mar 13 |
42.51000 +0.05 |
42.75 | 42.50 | 42.50 | 800 |
| 19 Mar 13 |
42.45900 +0.45 |
42.46 | 42.12 | 42.12 | 10,260 |
| 18 Mar 13 |
42.01000 -0.39 |
42.01 | 42.01 | 42.01 | 200 |
| 14 Mar 13 |
42.39800 -0.12 |
42.99 | 42.40 | 42.42 | 167 |
| 13 Mar 13 |
42.52000 +0.32 |
42.52 | 42.16 | 42.16 | 362 |
| 12 Mar 13 |
42.20000 -0.58 |
42.35 | 42.20 | 42.35 | 270 |
| 11 Mar 13 |
42.78500 +0.55 |
42.78 | 42.50 | 42.50 | 150 |
| 08 Mar 13 |
42.23500 +0.10 |
42.24 | 42.17 | 42.17 | 253 |
| 07 Mar 13 |
42.13500 -0.25 |
42.21 | 42.13 | 42.21 | 475 |
| 06 Mar 13 |
42.38000 -0.15 |
42.38 | 42.38 | 42.38 | 35 |
| 05 Mar 13 |
42.53100 +0.43 |
42.53 | 41.91 | 41.91 | 888 |
| 04 Mar 13 |
42.10200 +0.54 |
42.20 | 41.84 | 41.84 | 160 |
| 01 Mar 13 |
41.56000 -0.29 |
42.31 | 41.56 | 42.31 | 64 |
| 28 Feb 13 |
41.85000 +0.10 |
41.85 | 41.85 | 41.85 | 30 |
| 27 Feb 13 |
41.74900 +0.54 |
41.75 | 41.49 | 41.50 | 315 |
| 26 Feb 13 |
41.21000 +0.01 |
41.71 | 40.99 | 41.06 | 2,513 |
| 25 Feb 13 |
41.20000 -0.10 |
41.20 | 40.98 | 40.98 | 200 |
| 22 Feb 13 |
41.30000 +0.30 |
41.30 | 40.98 | 41.17 | 1,402 |
| 21 Feb 13 |
41.00000 +0.00 |
41.00 | 41.00 | 41.00 | 592 |
| 20 Feb 13 |
41.00000 +0.74 |
41.00 | 41.00 | 41.00 | 83 |
| 19 Feb 13 |
40.25500 -0.07 |
40.50 | 40.26 | 40.50 | 532 |
| 18 Feb 13 |
40.32500 +0.62 |
40.42 | 40.33 | 40.42 | 130 |
| 15 Feb 13 |
39.70500 -0.41 |
39.71 | 39.71 | 39.71 | 200 |
| 14 Feb 13 |
40.12000 +0.31 |
40.12 | 40.00 | 40.00 | 150 |
| 13 Feb 13 |
39.80500 -0.86 |
39.81 | 39.80 | 39.80 | 1,155 |
| 12 Feb 13 |
40.67000 +0.26 |
40.67 | 40.42 | 40.42 | 500 |
| 11 Feb 13 |
40.41000 -0.59 |
40.47 | 40.33 | 40.33 | 1,045 |
| 08 Feb 13 |
41.00000 +1.00 |
41.00 | 40.26 | 40.26 | 125 |
| 07 Feb 13 |
40.00000 +0.13 |
40.00 | 39.22 | 39.92 | 500 |
| 06 Feb 13 |
39.86500 +0.00 |
40.00 | 39.87 | 40.00 | 400 |
| 05 Feb 13 |
39.86800 +0.32 |
39.87 | 39.71 | 39.71 | 350 |
| 04 Feb 13 |
39.55000 -0.10 |
40.33 | 39.50 | 40.11 | 1,353 |
| 01 Feb 13 |
39.65000 -0.36 |
39.65 | 39.65 | 39.65 | 100 |
| 31 Jan 13 |
40.01000 +0.10 |
40.01 | 40.01 | 40.01 | 375 |
| 30 Jan 13 |
39.91000 -0.09 |
40.34 | 39.91 | 40.11 | 1,714 |
| 29 Jan 13 |
40.00000 +0.40 |
40.00 | 38.50 | 39.20 | 904 |
| 28 Jan 13 |
39.60000 +0.02 |
39.77 | 39.30 | 39.77 | 1,772 |
| 25 Jan 13 |
39.57600 +0.47 |
39.81 | 39.57 | 39.57 | 1,208 |
| 24 Jan 13 |
39.11000 -0.40 |
39.39 | 39.11 | 39.39 | 200 |
| 23 Jan 13 |
39.50900 -0.89 |
39.69 | 38.50 | 39.46 | 590 |
| 22 Jan 13 |
40.40000 -0.03 |
40.40 | 40.40 | 40.40 | 500 |
| 21 Jan 13 |
40.42900 +0.89 |
40.43 | 40.27 | 40.27 | 800 |
| 18 Jan 13 |
39.54000 -0.36 |
39.54 | 39.54 | 39.54 | 300 |
| 17 Jan 13 |
39.90000 -0.06 |
39.90 | 39.90 | 39.90 | 30 |
| 16 Jan 13 |
39.95700 +0.29 |
40.05 | 39.89 | 39.94 | 818 |
| 15 Jan 13 |
39.66500 -0.08 |
39.67 | 39.67 | 39.67 | 98 |
| 14 Jan 13 |
39.75000 -0.56 |
39.75 | 39.64 | 39.64 | 300 |
| 11 Jan 13 |
40.30500 +0.35 |
40.31 | 40.31 | 40.31 | 300 |
| 10 Jan 13 |
39.95000 -0.27 |
40.50 | 39.95 | 40.50 | 230 |
| 09 Jan 13 |
40.22500 +0.45 |
40.22 | 40.22 | 40.22 | 300 |
| 08 Jan 13 |
39.77000 +0.47 |
39.77 | 39.55 | 39.55 | 332 |
| 07 Jan 13 |
39.30000 +0.45 |
39.68 | 39.30 | 39.68 | 360 |
| 04 Jan 13 |
38.85000 +1.05 |
38.85 | 38.49 | 38.58 | 1,003 |
| 03 Jan 13 |
37.80000 -0.08 |
37.89 | 37.80 | 37.89 | 278 |
| 02 Jan 13 |
37.88500 +1.18 |
37.88 | 37.51 | 37.51 | 142 |
| 28 Dec 12 |
36.70000 -0.03 |
36.70 | 35.92 | 36.59 | 2,900 |
| 27 Dec 12 |
36.72700 -0.47 |
36.79 | 36.73 | 36.79 | 80 |
| 21 Dec 12 |
37.20000 +0.46 |
37.20 | 36.47 | 36.47 | 175 |
| 20 Dec 12 |
36.74500 -0.72 |
36.74 | 36.74 | 36.74 | 90 |
| 19 Dec 12 |
37.46500 +0.31 |
37.47 | 37.47 | 37.47 | 1 |
| 18 Dec 12 |
37.15000 +0.63 |
37.15 | 36.45 | 36.45 | 539 |
| 17 Dec 12 |
36.52500 -0.45 |
36.53 | 36.24 | 36.26 | 277 |
| 14 Dec 12 |
36.97500 -0.24 |
36.97 | 36.97 | 36.97 | 150 |
| 13 Dec 12 |
37.21500 -0.42 |
38.14 | 37.22 | 38.00 | 310 |
| 12 Dec 12 |
37.63100 -0.98 |
39.08 | 37.22 | 38.61 | 621 |
| 10 Dec 12 |
38.60900 +0.11 |
38.61 | 38.18 | 38.18 | 75 |
| 07 Dec 12 |
38.50000 +0.55 |
38.50 | 38.50 | 38.50 | 440 |
| 06 Dec 12 |
37.95000 +0.05 |
37.95 | 37.58 | 37.58 | 200 |
| 05 Dec 12 |
37.90000 +0.40 |
37.90 | 37.50 | 37.50 | 332 |
| 04 Dec 12 |
37.50000 -0.01 |
37.50 | 37.50 | 37.50 | 200 |
| 03 Dec 12 |
37.51000 +0.11 |
37.51 | 37.51 | 37.51 | 200 |
| 30 Nov 12 |
37.40000 -0.08 |
37.49 | 37.40 | 37.49 | 1,300 |
| 29 Nov 12 |
37.48000 +0.48 |
37.48 | 36.95 | 36.95 | 140 |
| 27 Nov 12 |
37.00000 +0.41 |
37.00 | 37.00 | 37.00 | 25 |
| 26 Nov 12 |
36.59000 -0.08 |
36.59 | 36.50 | 36.50 | 150 |
| 23 Nov 12 |
36.66500 -0.24 |
36.67 | 36.67 | 36.67 | 97 |
| 22 Nov 12 |
36.90100 +0.14 |
36.90 | 36.83 | 36.83 | 100 |
| 21 Nov 12 |
36.75700 +0.02 |
36.76 | 36.29 | 36.29 | 25 |
| 20 Nov 12 |
36.73500 +0.22 |
36.74 | 36.15 | 36.15 | 590 |
| 19 Nov 12 |
36.51300 +0.42 |
36.51 | 35.81 | 35.81 | 200 |
| 16 Nov 12 |
36.09000 -0.01 |
36.10 | 35.92 | 35.92 | 369 |
| 15 Nov 12 |
36.10000 -1.00 |
36.20 | 36.10 | 36.20 | 200 |
| 14 Nov 12 |
37.10000 -0.65 |
37.10 | 37.10 | 37.10 | 120 |
| 13 Nov 12 |
37.75000 +0.17 |
37.75 | 37.75 | 37.75 | 980 |
| 12 Nov 12 |
37.57500 +0.26 |
37.58 | 37.58 | 37.58 | 13 |
| 09 Nov 12 |
37.31400 -0.18 |
37.50 | 36.88 | 37.50 | 460 |
| 08 Nov 12 |
37.49200 -0.31 |
38.21 | 37.49 | 37.53 | 955 |
| 07 Nov 12 |
37.80000 -0.43 |
38.26 | 37.80 | 38.26 | 405 |
| 06 Nov 12 |
38.23000 +0.19 |
38.23 | 38.01 | 38.01 | 1,150 |
| 05 Nov 12 |
38.04000 -0.11 |
38.08 | 37.80 | 38.08 | 315 |
| 02 Nov 12 |
38.15000 +0.65 |
38.35 | 38.15 | 38.33 | 583 |
| 01 Nov 12 |
37.50000 +0.28 |
37.50 | 37.50 | 37.50 | 50 |
| 31 Oct 12 |
37.22500 -1.53 |
38.39 | 37.22 | 38.39 | 1,915 |
| 30 Oct 12 |
38.75600 +0.07 |
38.83 | 38.61 | 38.61 | 505 |
| 29 Oct 12 |
38.68500 -0.56 |
38.69 | 38.67 | 38.67 | 100 |
| 26 Oct 12 |
39.24500 +0.09 |
40.41 | 38.74 | 39.13 | 1,455 |
| 25 Oct 12 |
39.15400 +0.19 |
39.21 | 38.71 | 38.71 | 369 |
| 24 Oct 12 |
38.96500 -0.52 |
39.49 | 38.97 | 39.49 | 286 |
| 23 Oct 12 |
39.48600 -1.44 |
39.76 | 39.43 | 39.76 | 1,173 |
| 22 Oct 12 |
40.93000 -0.23 |
40.93 | 40.45 | 40.74 | 155 |
| 19 Oct 12 |
41.16000 +0.77 |
41.16 | 41.16 | 41.16 | 75 |
| 18 Oct 12 |
40.39000 -0.39 |
41.13 | 40.39 | 41.13 | 140 |
| 17 Oct 12 |
40.77800 -0.54 |
40.92 | 40.64 | 40.64 | 1,098 |
| 16 Oct 12 |
41.32000 +0.33 |
41.32 | 40.24 | 40.26 | 912 |
| 15 Oct 12 |
40.99100 +1.71 |
40.99 | 38.79 | 38.79 | 75 |
| 12 Oct 12 |
39.28500 +0.13 |
39.41 | 39.28 | 39.41 | 990 |
| 11 Oct 12 |
39.16000 -1.09 |
39.16 | 39.15 | 39.15 | 600 |
| 10 Oct 12 |
40.25000 +0.25 |
40.25 | 40.25 | 40.25 | 100 |
| 09 Oct 12 |
40.00000 +2.76 |
40.00 | 39.30 | 39.30 | 160 |
| 08 Oct 12 |
37.24000 -0.46 |
37.24 | 37.00 | 37.00 | 275 |
| 05 Oct 12 |
37.70000 +0.46 |
37.83 | 37.67 | 37.69 | 1,360 |
| 04 Oct 12 |
37.23900 +0.27 |
37.59 | 37.24 | 37.59 | 537 |
| 03 Oct 12 |
36.96500 -0.15 |
36.97 | 36.97 | 36.97 | 40 |
| 02 Oct 12 |
37.12000 +0.19 |
37.32 | 36.81 | 36.81 | 950 |
| 01 Oct 12 |
36.92800 +0.43 |
37.11 | 36.74 | 36.74 | 979 |
| 28 Sep 12 |
36.50000 -0.03 |
37.01 | 36.50 | 36.75 | 186 |
| 27 Sep 12 |
36.53500 -0.13 |
36.69 | 36.53 | 36.69 | 1,263 |
| 26 Sep 12 |
36.66500 -0.24 |
37.00 | 36.67 | 37.00 | 502 |
| 25 Sep 12 |
36.90000 -0.06 |
36.90 | 36.77 | 36.90 | 127 |
| 24 Sep 12 |
36.96000 +0.51 |
36.96 | 36.50 | 36.50 | 91 |
| 21 Sep 12 |
36.45000 +0.21 |
36.45 | 36.31 | 36.31 | 228 |
| 20 Sep 12 |
36.23700 +0.16 |
36.29 | 36.01 | 36.01 | 207 |
| 19 Sep 12 |
36.07500 +0.32 |
36.20 | 35.81 | 35.91 | 450 |
| 18 Sep 12 |
35.76000 +0.07 |
35.76 | 35.58 | 35.58 | 380 |
| 17 Sep 12 |
35.68900 -0.21 |
35.69 | 35.36 | 35.36 | 617 |
| 13 Sep 12 |
35.90000 -0.58 |
35.95 | 35.90 | 35.95 | 50 |
| 12 Sep 12 |
36.48500 +0.41 |
36.49 | 36.26 | 36.26 | 239 |
| 11 Sep 12 |
36.07500 -0.52 |
36.40 | 36.08 | 36.40 | 263 |
| 10 Sep 12 |
36.59500 -0.45 |
36.61 | 36.10 | 36.31 | 1,860 |
| 07 Sep 12 |
37.04500 +0.14 |
37.22 | 36.81 | 37.22 | 2,252 |
| 06 Sep 12 |
36.90000 +0.68 |
36.90 | 36.90 | 36.90 | 150 |
| 05 Sep 12 |
36.22000 +0.73 |
36.22 | 35.96 | 35.96 | 1,236 |
| 04 Sep 12 |
35.49500 -0.55 |
35.87 | 35.49 | 35.76 | 6,500 |
| 03 Sep 12 |
36.04000 +0.31 |
36.04 | 35.55 | 35.55 | 575 |
| 31 Aug 12 |
35.73000 +0.01 |
35.74 | 35.73 | 35.74 | 1,000 |
| 30 Aug 12 |
35.71600 +0.17 |
35.99 | 35.72 | 35.80 | 555 |
| 29 Aug 12 |
35.55000 -0.19 |
35.60 | 35.50 | 35.60 | 700 |
| 28 Aug 12 |
35.74000 +0.48 |
35.74 | 35.60 | 35.60 | 190 |
| 27 Aug 12 |
35.26000 +0.26 |
35.26 | 35.26 | 35.26 | 296 |
| 24 Aug 12 |
35.00000 +1.31 |
35.00 | 33.77 | 33.86 | 3,157 |
| 23 Aug 12 |
33.68800 -0.21 |
33.70 | 33.60 | 33.65 | 550 |
| 22 Aug 12 |
33.90000 -0.20 |
33.90 | 33.90 | 33.90 | 200 |
| 21 Aug 12 |
34.10000 -0.18 |
34.10 | 34.10 | 34.10 | 270 |
| 20 Aug 12 |
34.28100 -0.59 |
34.56 | 34.28 | 34.29 | 474 |
| 17 Aug 12 |
34.87000 +0.13 |
34.87 | 34.87 | 34.87 | 100 |
| 16 Aug 12 |
34.74500 +0.15 |
34.74 | 34.74 | 34.74 | 200 |
| 15 Aug 12 |
34.60000 -0.20 |
34.60 | 34.60 | 34.60 | 210 |
| 14 Aug 12 |
34.80000 -0.37 |
34.86 | 34.65 | 34.86 | 1,440 |
| 13 Aug 12 |
35.17000 +0.57 |
35.28 | 35.17 | 35.28 | 900 |
| 10 Aug 12 |
34.60000 +0.15 |
34.60 | 34.60 | 34.60 | 120 |
| 09 Aug 12 |
34.45000 +0.03 |
34.45 | 34.45 | 34.45 | 100 |
| 08 Aug 12 |
34.41600 -0.13 |
34.62 | 34.36 | 34.36 | 320 |
| 07 Aug 12 |
34.55000 -0.73 |
34.92 | 34.55 | 34.92 | 270 |
| 06 Aug 12 |
35.27600 -0.34 |
35.88 | 35.28 | 35.77 | 783 |
| 03 Aug 12 |
35.62000 -0.61 |
35.76 | 35.57 | 35.76 | 2,400 |
| 02 Aug 12 |
36.23000 +0.33 |
36.23 | 35.99 | 35.99 | 260 |
| 01 Aug 12 |
35.90000 -0.13 |
35.99 | 35.90 | 35.99 | 240 |
| 31 Jul 12 |
36.03500 +0.17 |
36.03 | 36.03 | 36.03 | 10 |
| 30 Jul 12 |
35.86200 +0.14 |
35.98 | 35.86 | 35.98 | 280 |
| 27 Jul 12 |
35.72000 +0.28 |
35.72 | 35.72 | 35.72 | 200 |
| 26 Jul 12 |
35.44000 +0.44 |
35.72 | 35.44 | 35.72 | 71 |
| 25 Jul 12 |
35.00000 +0.31 |
35.00 | 34.44 | 34.44 | 592 |
| 24 Jul 12 |
34.69500 -1.31 |
35.97 | 34.69 | 35.97 | 6,378 |
| 23 Jul 12 |
36.00000 -0.11 |
36.10 | 36.00 | 36.10 | 119 |
| 20 Jul 12 |
36.11000 -0.39 |
36.12 | 36.11 | 36.12 | 470 |
| 19 Jul 12 |
36.50000 +0.88 |
36.50 | 36.50 | 36.50 | 170 |
| 18 Jul 12 |
35.62500 -0.38 |
35.63 | 35.63 | 35.63 | 280 |
| 17 Jul 12 |
36.00000 +0.30 |
36.00 | 35.72 | 35.91 | 793 |
| 16 Jul 12 |
35.70000 +0.40 |
35.70 | 35.22 | 35.46 | 580 |
| 13 Jul 12 |
35.30000 +0.31 |
35.30 | 35.30 | 35.30 | 300 |
| 12 Jul 12 |
34.98600 -0.08 |
35.15 | 34.75 | 34.75 | 1,200 |
| 11 Jul 12 |
35.07000 -0.04 |
35.07 | 35.07 | 35.07 | 150 |
| 10 Jul 12 |
35.11200 +0.41 |
35.11 | 34.73 | 34.73 | 1,260 |
| 09 Jul 12 |
34.70000 -0.01 |
34.85 | 34.70 | 34.85 | 450 |
| 06 Jul 12 |
34.71000 +0.09 |
34.71 | 34.71 | 34.71 | 640 |
| 05 Jul 12 |
34.61500 +0.10 |
34.77 | 34.19 | 34.19 | 375 |
| 04 Jul 12 |
34.52000 +0.19 |
34.52 | 34.52 | 34.52 | 15 |
| 03 Jul 12 |
34.32600 +0.19 |
34.33 | 34.03 | 34.03 | 719 |
| 02 Jul 12 |
34.13500 +0.58 |
34.24 | 33.86 | 34.00 | 290 |
| 29 Jun 12 |
33.55900 +0.16 |
34.02 | 33.56 | 33.77 | 390 |
| 28 Jun 12 |
33.39600 -0.28 |
33.50 | 33.40 | 33.50 | 550 |
| 27 Jun 12 |
33.67400 +0.28 |
33.71 | 33.20 | 33.20 | 432 |
| 26 Jun 12 |
33.39100 +0.07 |
33.39 | 33.14 | 33.14 | 695 |
| 25 Jun 12 |
33.32000 +0.02 |
33.55 | 33.32 | 33.55 | 533 |
| 21 Jun 12 |
33.30000 -0.15 |
33.30 | 33.30 | 33.30 | 150 |
| 20 Jun 12 |
33.44500 -0.04 |
33.44 | 33.44 | 33.44 | 200 |
| 19 Jun 12 |
33.48800 +0.13 |
33.49 | 33.20 | 33.20 | 120 |
| 18 Jun 12 |
33.35300 +0.51 |
33.35 | 33.15 | 33.33 | 780 |
| 15 Jun 12 |
32.84000 -0.24 |
32.84 | 32.84 | 32.84 | 44 |
| 14 Jun 12 |
33.08300 -0.08 |
33.09 | 32.97 | 33.09 | 298 |
| 13 Jun 12 |
33.16000 -0.06 |
33.16 | 33.16 | 33.16 | 140 |
| 12 Jun 12 |
33.22200 -0.23 |
33.27 | 33.20 | 33.25 | 547 |
| 11 Jun 12 |
33.45000 +0.11 |
33.45 | 33.15 | 33.15 | 549 |
| 08 Jun 12 |
33.34200 +0.64 |
33.34 | 32.69 | 32.69 | 280 |
| 06 Jun 12 |
32.70000 +0.39 |
32.70 | 32.70 | 32.70 | 15 |
| 04 Jun 12 |
32.31500 -0.92 |
32.31 | 32.31 | 32.31 | 150 |
| 31 May 12 |
33.23500 -0.08 |
33.24 | 33.24 | 33.24 | 14 |
| 30 May 12 |
33.31300 +0.11 |
33.31 | 32.87 | 32.87 | 200 |
| 29 May 12 |
33.20000 +0.20 |
33.20 | 33.20 | 33.20 | 62 |
| 28 May 12 |
33.00000 +0.00 |
33.00 | 32.86 | 32.86 | 200 |
| 25 May 12 |
33.00000 +0.45 |
33.00 | 33.00 | 33.00 | 120 |
| 24 May 12 |
32.55000 +0.42 |
32.58 | 32.55 | 32.58 | 400 |
| 23 May 12 |
32.12500 +0.30 |
32.13 | 32.13 | 32.13 | 100 |
| 22 May 12 |
31.82400 +0.27 |
31.82 | 31.69 | 31.69 | 50 |
| 21 May 12 |
31.55700 -0.57 |
31.76 | 31.56 | 31.69 | 1,000 |
| 18 May 12 |
32.13000 +0.41 |
32.13 | 32.13 | 32.13 | 600 |
| 16 May 12 |
31.72000 -0.19 |
31.72 | 31.72 | 31.72 | 200 |
| 15 May 12 |
31.91000 -0.07 |
32.00 | 31.91 | 31.91 | 355 |
| 14 May 12 |
31.97600 -0.14 |
31.98 | 31.85 | 31.85 | 313 |
| 11 May 12 |
32.12000 -0.07 |
32.12 | 32.12 | 32.12 | 100 |
| 10 May 12 |
32.18500 +0.10 |
32.19 | 32.15 | 32.15 | 162 |
| 09 May 12 |
32.08000 +0.08 |
32.08 | 32.08 | 32.08 | 120 |
| 08 May 12 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 64 |
| 07 May 12 |
31.99500 +0.85 |
32.00 | 31.65 | 31.65 | 423 |
| 04 May 12 |
31.14500 -0.33 |
31.40 | 31.15 | 31.40 | 200 |
| 03 May 12 |
31.47500 +0.32 |
31.75 | 31.48 | 31.75 | 217 |
| 02 May 12 |
31.15500 -0.04 |
31.16 | 31.16 | 31.16 | 435 |
| 30 Apr 12 |
31.19800 +0.44 |
31.30 | 31.10 | 31.10 | 525 |
| 26 Apr 12 |
30.75500 +0.03 |
30.80 | 30.75 | 30.80 | 322 |
| 25 Apr 12 |
30.72500 +0.53 |
31.00 | 30.44 | 30.44 | 3,300 |
| 24 Apr 12 |
30.19000 +0.03 |
30.25 | 30.17 | 30.25 | 1,780 |
| 23 Apr 12 |
30.16000 -0.02 |
30.16 | 30.15 | 30.15 | 150 |
| 20 Apr 12 |
30.17600 -0.34 |
30.35 | 30.18 | 30.35 | 397 |
| 19 Apr 12 |
30.51500 +0.41 |
30.51 | 30.51 | 30.51 | 100 |
| 17 Apr 12 |
30.10500 -0.10 |
30.10 | 30.10 | 30.10 | 30 |
| 16 Apr 12 |
30.20000 +0.08 |
30.20 | 30.20 | 30.20 | 20 |
| 13 Apr 12 |
30.11900 -0.31 |
30.20 | 29.88 | 29.88 | 496 |
| 12 Apr 12 |
30.42500 +0.33 |
30.42 | 30.42 | 30.42 | 35 |
| 11 Apr 12 |
30.09500 -0.19 |
30.11 | 30.09 | 30.11 | 232 |
| 10 Apr 12 |
30.28000 -0.45 |
30.42 | 30.28 | 30.42 | 1,342 |
| 05 Apr 12 |
30.73500 +0.48 |
31.00 | 30.74 | 31.00 | 216 |
| 04 Apr 12 |
30.26000 -0.10 |
30.26 | 30.26 | 30.26 | 1,200 |
| 03 Apr 12 |
30.36000 +0.08 |
30.36 | 30.36 | 30.36 | 136 |
| 02 Apr 12 |
30.28000 +0.23 |
30.31 | 30.20 | 30.30 | 1,919 |
| 30 Mar 12 |
30.05000 -0.06 |
30.05 | 30.05 | 30.05 | 1,275 |
| 29 Mar 12 |
30.11000 -0.05 |
30.11 | 30.11 | 30.11 | 270 |
| 28 Mar 12 |
30.15500 -0.11 |
30.16 | 30.00 | 30.11 | 220 |
| 27 Mar 12 |
30.26700 +0.10 |
30.27 | 30.08 | 30.08 | 150 |
| 26 Mar 12 |
30.17000 +0.07 |
30.42 | 30.17 | 30.42 | 940 |
| 22 Mar 12 |
30.10300 -0.05 |
30.27 | 30.04 | 30.04 | 640 |
| 21 Mar 12 |
30.15000 -0.36 |
30.15 | 30.15 | 30.15 | 200 |
| 20 Mar 12 |
30.51200 +0.00 |
30.51 | 30.31 | 30.34 | 396 |
| 19 Mar 12 |
30.50700 -0.19 |
30.51 | 30.48 | 30.48 | 50 |
| 16 Mar 12 |
30.70000 -0.15 |
30.70 | 30.70 | 30.70 | 100 |
| 15 Mar 12 |
30.84800 -0.25 |
30.85 | 30.81 | 30.81 | 25 |
| 14 Mar 12 |
31.09500 +0.61 |
31.09 | 30.60 | 30.70 | 491 |
| 13 Mar 12 |
30.48400 +0.12 |
30.50 | 30.48 | 30.50 | 1,063 |
| 12 Mar 12 |
30.36500 +0.25 |
30.36 | 30.10 | 30.10 | 224 |
| 09 Mar 12 |
30.11400 +0.65 |
30.11 | 29.49 | 29.49 | 530 |
| 08 Mar 12 |
29.46500 +0.05 |
29.47 | 29.47 | 29.47 | 500 |
| 06 Mar 12 |
29.41600 -0.19 |
29.61 | 29.42 | 29.50 | 350 |
| 05 Mar 12 |
29.60200 +0.00 |
29.89 | 29.60 | 29.72 | 545 |
| 02 Mar 12 |
29.60600 +0.18 |
29.75 | 29.47 | 29.47 | 161 |
| 29 Feb 12 |
29.42400 +0.28 |
29.42 | 29.16 | 29.16 | 254 |
| 28 Feb 12 |
29.14600 +0.06 |
29.15 | 29.14 | 29.14 | 150 |
| 24 Feb 12 |
29.08500 -0.22 |
29.08 | 29.00 | 29.00 | 570 |
| 23 Feb 12 |
29.30000 -0.01 |
29.39 | 29.08 | 29.20 | 2,460 |
| 22 Feb 12 |
29.31200 -0.49 |
29.33 | 29.31 | 29.33 | 1,000 |
| 21 Feb 12 |
29.80000 +0.00 |
29.80 | 29.80 | 29.80 | 300 |
| 20 Feb 12 |
29.80100 +0.25 |
29.91 | 29.78 | 29.78 | 360 |
| 17 Feb 12 |
29.54700 -0.10 |
29.55 | 29.40 | 29.40 | 158 |
| 16 Feb 12 |
29.65000 +0.18 |
29.91 | 29.65 | 29.91 | 386 |
| 15 Feb 12 |
29.47000 +0.21 |
29.51 | 29.32 | 29.51 | 1,312 |
| 14 Feb 12 |
29.25600 -0.07 |
29.41 | 29.26 | 29.41 | 859 |
| 13 Feb 12 |
29.33000 -0.27 |
29.43 | 29.33 | 29.40 | 4,353 |
| 10 Feb 12 |
29.60000 +0.01 |
29.78 | 29.60 | 29.78 | 508 |
| 09 Feb 12 |
29.59500 -0.11 |
30.18 | 29.59 | 30.18 | 600 |
| 08 Feb 12 |
29.70000 -0.60 |
29.97 | 29.70 | 29.97 | 1,105 |
| 07 Feb 12 |
30.30500 +0.10 |
30.31 | 30.31 | 30.31 | 330 |
| 06 Feb 12 |
30.20000 +0.06 |
30.20 | 30.20 | 30.20 | 67 |
| 03 Feb 12 |
30.14300 -0.06 |
30.34 | 30.00 | 30.01 | 633 |
| 02 Feb 12 |
30.20000 -0.30 |
30.20 | 30.18 | 30.20 | 383 |
| 01 Feb 12 |
30.50000 -0.04 |
30.50 | 30.31 | 30.40 | 650 |
| 31 Jan 12 |
30.54100 +0.64 |
30.54 | 29.99 | 29.99 | 629 |
| 30 Jan 12 |
29.90500 -0.20 |
30.03 | 29.40 | 29.83 | 1,681 |
| 27 Jan 12 |
30.11000 -0.19 |
30.22 | 30.11 | 30.11 | 495 |
| 26 Jan 12 |
30.30500 -0.13 |
30.33 | 30.31 | 30.32 | 650 |
| 25 Jan 12 |
30.43600 +0.13 |
30.46 | 30.40 | 30.46 | 1,010 |
| 24 Jan 12 |
30.31100 -0.23 |
30.31 | 30.17 | 30.17 | 980 |
| 23 Jan 12 |
30.54000 -0.46 |
30.90 | 30.41 | 30.90 | 1,350 |
| 20 Jan 12 |
31.00500 -0.20 |
31.08 | 30.92 | 30.92 | 375 |
| 19 Jan 12 |
31.20100 +0.00 |
31.22 | 30.98 | 31.22 | 2,160 |
| 18 Jan 12 |
31.20300 -0.40 |
31.33 | 31.20 | 31.33 | 25 |
| 17 Jan 12 |
31.60000 +0.16 |
31.75 | 31.60 | 31.75 | 150 |
| 16 Jan 12 |
31.44500 +0.01 |
31.52 | 31.42 | 31.42 | 210 |
| 13 Jan 12 |
31.43200 +0.14 |
31.43 | 31.22 | 31.22 | 95 |
| 12 Jan 12 |
31.29300 -0.12 |
31.46 | 31.19 | 31.39 | 2,140 |
| 11 Jan 12 |
31.41500 -0.22 |
31.42 | 31.42 | 31.42 | 75 |
| 10 Jan 12 |
31.63900 +0.77 |
31.64 | 31.21 | 31.21 | 600 |
| 09 Jan 12 |
30.87000 -0.74 |
31.39 | 30.87 | 31.17 | 498 |
| 06 Jan 12 |
31.61000 +0.25 |
31.61 | 31.27 | 31.30 | 550 |
| 05 Jan 12 |
31.36500 -0.39 |
31.36 | 31.36 | 31.36 | 392 |
| 04 Jan 12 |
31.75000 -0.47 |
32.40 | 31.75 | 32.26 | 2,170 |
| 03 Jan 12 |
32.22000 -0.24 |
32.26 | 32.10 | 32.23 | 1,302 |
| 02 Jan 12 |
32.46500 +0.40 |
32.47 | 32.34 | 32.34 | 400 |
| 30 Dec 11 |
32.06500 +0.06 |
32.14 | 32.05 | 32.05 | 1,036 |
| 29 Dec 11 |
32.01000 +0.31 |
32.16 | 31.79 | 31.98 | 2,861 |
| 28 Dec 11 |
31.69500 -0.49 |
31.69 | 31.69 | 31.69 | 75 |
| 27 Dec 11 |
32.19000 +0.39 |
32.19 | 31.63 | 31.85 | 300 |
| 23 Dec 11 |
31.80000 +0.15 |
31.80 | 31.80 | 31.80 | 100 |
| 22 Dec 11 |
31.65000 +0.09 |
31.65 | 31.65 | 31.65 | 300 |
| 21 Dec 11 |
31.56000 +0.27 |
31.56 | 31.35 | 31.35 | 416 |
| 20 Dec 11 |
31.29000 -0.07 |
31.29 | 31.29 | 31.29 | 100 |
| 19 Dec 11 |
31.35700 +0.39 |
31.50 | 30.91 | 30.91 | 1,208 |
| 16 Dec 11 |
30.96500 -0.03 |
31.80 | 30.97 | 31.74 | 810 |
| 15 Dec 11 |
31.00000 +0.64 |
31.01 | 31.00 | 31.01 | 400 |
| 14 Dec 11 |
30.36000 +0.06 |
30.36 | 30.36 | 30.36 | 65 |
| 13 Dec 11 |
30.30000 +1.03 |
30.30 | 29.50 | 29.50 | 870 |
| 12 Dec 11 |
29.27000 -0.23 |
29.27 | 29.27 | 29.27 | 400 |
| 09 Dec 11 |
29.50000 +0.20 |
29.50 | 29.50 | 29.50 | 200 |
| 08 Dec 11 |
29.30000 -0.04 |
29.30 | 29.30 | 29.30 | 500 |
| 07 Dec 11 |
29.33800 +1.49 |
29.34 | 29.06 | 29.10 | 667 |
| 06 Dec 11 |
27.85000 -0.01 |
27.96 | 27.85 | 27.96 | 708 |
| 05 Dec 11 |
27.86200 -0.11 |
27.99 | 27.86 | 27.99 | 182 |
| 02 Dec 11 |
27.97000 -0.13 |
28.08 | 27.97 | 27.98 | 875 |
| 01 Dec 11 |
28.10000 +0.60 |
28.10 | 27.91 | 28.08 | 650 |
| 30 Nov 11 |
27.50000 +0.14 |
27.50 | 27.50 | 27.50 | 200 |
| 29 Nov 11 |
27.36500 +0.05 |
27.36 | 27.28 | 27.28 | 553 |
| 28 Nov 11 |
27.32000 +0.55 |
27.32 | 27.32 | 27.32 | 200 |
| 25 Nov 11 |
26.77000 -0.13 |
26.83 | 26.66 | 26.66 | 1,324 |
| 22 Nov 11 |
26.90000 -0.36 |
26.90 | 26.90 | 26.90 | 1,000 |
| 21 Nov 11 |
27.26000 +0.08 |
27.26 | 26.95 | 27.10 | 2,841 |
| 18 Nov 11 |
27.18500 -0.77 |
27.18 | 27.18 | 27.18 | 1,800 |
| 17 Nov 11 |
27.95000 +0.33 |
27.95 | 27.95 | 27.95 | 90 |
| 16 Nov 11 |
27.62000 -0.08 |
27.95 | 27.62 | 27.75 | 791 |
| 15 Nov 11 |
27.70000 -0.03 |
27.82 | 27.51 | 27.61 | 700 |
| 14 Nov 11 |
27.73500 +0.36 |
27.74 | 27.74 | 27.74 | 1,000 |
| 10 Nov 11 |
27.38000 -0.80 |
27.87 | 27.38 | 27.87 | 1,116 |
| 09 Nov 11 |
28.18000 +0.62 |
28.18 | 28.18 | 28.18 | 2 |
| 08 Nov 11 |
27.56000 +0.01 |
27.56 | 27.56 | 27.56 | 300 |
| 07 Nov 11 |
27.55000 +0.09 |
27.55 | 27.55 | 27.55 | 725 |
| 04 Nov 11 |
27.45500 -0.01 |
27.50 | 27.45 | 27.50 | 640 |
| 03 Nov 11 |
27.47000 +0.17 |
27.47 | 26.98 | 26.98 | 200 |
| 02 Nov 11 |
27.30000 +0.57 |
27.30 | 27.30 | 27.30 | 44 |
| 01 Nov 11 |
26.72500 -0.27 |
26.73 | 26.73 | 26.73 | 250 |
| 31 Oct 11 |
27.00000 +0.28 |
27.00 | 27.00 | 27.00 | 300 |
| 28 Oct 11 |
26.71500 +0.09 |
26.72 | 26.72 | 26.72 | 145 |
| 27 Oct 11 |
26.62500 -0.43 |
27.03 | 26.63 | 27.03 | 145 |
| 26 Oct 11 |
27.05500 +0.21 |
27.06 | 26.95 | 26.95 | 100 |
| 25 Oct 11 |
26.84500 -0.50 |
26.84 | 26.84 | 26.84 | 222 |
| 24 Oct 11 |
27.34500 -0.66 |
27.34 | 27.34 | 27.34 | 18 |
| 20 Oct 11 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 487 |
| 19 Oct 11 |
28.00000 +0.75 |
28.00 | 28.00 | 28.00 | 100 |
| 18 Oct 11 |
27.25500 -0.47 |
27.25 | 27.25 | 27.25 | 400 |
| 17 Oct 11 |
27.72000 +0.14 |
27.72 | 27.69 | 27.69 | 200 |
| 14 Oct 11 |
27.58000 +0.08 |
27.58 | 27.56 | 27.56 | 137 |
| 13 Oct 11 |
27.49500 +0.05 |
27.51 | 27.19 | 27.19 | 700 |
| 12 Oct 11 |
27.44500 -0.76 |
27.65 | 27.19 | 27.52 | 4,180 |
| 11 Oct 11 |
28.21000 +0.02 |
28.21 | 28.21 | 28.21 | 10 |
| 10 Oct 11 |
28.19000 +0.19 |
28.71 | 28.16 | 28.71 | 3,200 |
| 07 Oct 11 |
28.00000 +0.00 |
28.00 | 28.00 | 28.00 | 800 |
| 06 Oct 11 |
28.00000 +0.38 |
28.00 | 28.00 | 28.00 | 170 |
| 05 Oct 11 |
27.62500 +0.39 |
27.63 | 27.47 | 27.47 | 307 |
| 04 Oct 11 |
27.24000 -0.76 |
27.63 | 27.03 | 27.63 | 840 |
| 03 Oct 11 |
28.00000 +0.50 |
28.00 | 28.00 | 28.00 | 269 |
| 30 Sep 11 |
27.50000 +0.01 |
27.50 | 27.50 | 27.50 | 750 |
| 29 Sep 11 |
27.48500 +0.31 |
27.49 | 27.47 | 27.47 | 35 |
| 28 Sep 11 |
27.17500 -0.43 |
27.17 | 27.17 | 27.17 | 61 |
| 27 Sep 11 |
27.60500 +0.92 |
27.60 | 27.50 | 27.50 | 118 |
| 23 Sep 11 |
26.68000 -0.34 |
27.20 | 26.68 | 27.20 | 680 |
| 22 Sep 11 |
27.02500 -0.55 |
27.02 | 27.02 | 27.02 | 160 |
| 21 Sep 11 |
27.57000 +0.19 |
27.74 | 27.57 | 27.63 | 1,020 |
| 20 Sep 11 |
27.38000 -0.12 |
27.41 | 27.31 | 27.31 | 2,100 |
| 19 Sep 11 |
27.50000 +0.20 |
27.50 | 27.18 | 27.50 | 900 |
| 16 Sep 11 |
27.30000 +0.50 |
27.30 | 27.15 | 27.18 | 380 |
| 15 Sep 11 |
26.80000 -0.23 |
27.17 | 26.80 | 27.16 | 570 |
| 14 Sep 11 |
27.03000 +0.56 |
27.03 | 26.80 | 26.80 | 350 |
| 13 Sep 11 |
26.47000 +0.20 |
26.50 | 26.26 | 26.50 | 2,435 |
| 12 Sep 11 |
26.26500 -0.40 |
26.65 | 26.17 | 26.65 | 1,475 |
| 09 Sep 11 |
26.66000 +0.26 |
27.00 | 26.58 | 26.70 | 1,262 |
| 08 Sep 11 |
26.39500 +0.32 |
26.40 | 26.14 | 26.14 | 1,050 |
| 07 Sep 11 |
26.08000 +0.48 |
26.10 | 26.08 | 26.10 | 650 |
| 06 Sep 11 |
25.60000 +0.43 |
25.60 | 25.60 | 25.60 | 600 |
| 05 Sep 11 |
25.16500 -0.48 |
25.51 | 25.17 | 25.51 | 100 |
| 02 Sep 11 |
25.64500 -0.65 |
25.98 | 25.63 | 25.89 | 2,185 |
| 01 Sep 11 |
26.29000 +0.32 |
26.29 | 26.29 | 26.29 | 88 |
| 31 Aug 11 |
25.97000 +0.28 |
25.97 | 25.97 | 25.97 | 258 |
| 30 Aug 11 |
25.69000 +0.79 |
25.69 | 25.38 | 25.38 | 216 |
| 29 Aug 11 |
24.90000 +0.10 |
24.90 | 24.79 | 24.79 | 84 |
| 26 Aug 11 |
24.80000 -0.20 |
24.80 | 24.80 | 24.80 | 62 |
| 25 Aug 11 |
25.00000 +0.14 |
25.00 | 25.00 | 25.00 | 30 |
| 24 Aug 11 |
24.86500 +0.16 |
24.86 | 24.86 | 24.86 | 50 |
| 23 Aug 11 |
24.71000 +0.03 |
24.80 | 24.71 | 24.80 | 80 |
| 22 Aug 11 |
24.68000 +0.37 |
24.68 | 24.68 | 24.68 | 540 |
| 19 Aug 11 |
24.31000 -0.15 |
24.31 | 24.15 | 24.15 | 645 |
| 18 Aug 11 |
24.45500 -0.24 |
24.57 | 24.38 | 24.57 | 223 |
| 17 Aug 11 |
24.69500 -0.11 |
24.76 | 24.69 | 24.73 | 459 |
| 16 Aug 11 |
24.80500 +0.23 |
24.81 | 24.59 | 24.65 | 363 |
| 15 Aug 11 |
24.57500 -0.22 |
24.75 | 24.49 | 24.75 | 2,625 |
| 11 Aug 11 |
24.80000 +0.30 |
24.80 | 24.80 | 24.80 | 102 |
| 10 Aug 11 |
24.50000 +0.01 |
25.03 | 24.47 | 24.74 | 1,029 |
| 09 Aug 11 |
24.48500 -0.42 |
25.08 | 24.38 | 24.49 | 2,840 |
| 08 Aug 11 |
24.91000 -0.33 |
25.27 | 24.65 | 24.65 | 3,708 |
| 05 Aug 11 |
25.24000 -0.58 |
25.24 | 24.93 | 25.13 | 3,050 |
| 04 Aug 11 |
25.82000 +0.15 |
25.85 | 25.82 | 25.85 | 2,200 |
| 03 Aug 11 |
25.67500 -0.68 |
26.15 | 25.65 | 26.14 | 4,929 |
| 02 Aug 11 |
26.35000 -0.33 |
26.60 | 26.35 | 26.50 | 350 |
| 01 Aug 11 |
26.68000 +0.54 |
27.15 | 26.68 | 27.15 | 190 |
| 29 Jul 11 |
26.14000 -0.24 |
26.68 | 26.14 | 26.68 | 220 |
| 28 Jul 11 |
26.37500 -0.17 |
26.38 | 26.38 | 26.38 | 300 |
| 27 Jul 11 |
26.55000 +0.18 |
26.62 | 26.45 | 26.45 | 2,467 |
| 26 Jul 11 |
26.36500 -0.38 |
26.36 | 26.36 | 26.36 | 425 |
| 25 Jul 11 |
26.74500 -0.40 |
26.75 | 26.48 | 26.48 | 52 |
| 22 Jul 11 |
27.15000 +0.39 |
27.15 | 27.15 | 27.15 | 400 |
| 21 Jul 11 |
26.76000 -0.07 |
26.76 | 26.76 | 26.76 | 222 |
| 20 Jul 11 |
26.83500 -0.08 |
27.05 | 26.83 | 27.05 | 1,262 |
| 19 Jul 11 |
26.91500 -0.14 |
27.03 | 26.92 | 27.03 | 100 |
| 18 Jul 11 |
27.05500 -0.15 |
27.06 | 27.06 | 27.06 | 2 |
| 15 Jul 11 |
27.20000 +0.58 |
27.20 | 27.20 | 27.20 | 400 |
| 14 Jul 11 |
26.62000 -0.18 |
26.62 | 26.52 | 26.52 | 435 |
| 13 Jul 11 |
26.80500 +0.36 |
26.81 | 26.75 | 26.80 | 590 |
| 12 Jul 11 |
26.44500 +0.15 |
26.44 | 26.44 | 26.44 | 11 |
| 11 Jul 11 |
26.30000 +0.00 |
26.30 | 26.30 | 26.30 | 200 |
| 08 Jul 11 |
26.30000 -0.03 |
26.32 | 26.30 | 26.32 | 349 |
| 07 Jul 11 |
26.33000 +0.15 |
26.55 | 26.33 | 26.55 | 300 |
| 06 Jul 11 |
26.18500 +0.18 |
26.30 | 26.06 | 26.06 | 2,235 |
| 05 Jul 11 |
26.00000 +0.00 |
26.00 | 26.00 | 26.00 | 100 |
| 04 Jul 11 |
25.99500 +0.18 |
26.00 | 26.00 | 26.00 | 75 |
| 01 Jul 11 |
25.81500 -0.14 |
25.97 | 25.78 | 25.78 | 349 |
| 30 Jun 11 |
25.95000 -0.05 |
25.95 | 25.95 | 25.95 | 84 |
| 29 Jun 11 |
26.00000 +0.15 |
26.01 | 25.89 | 25.89 | 727 |
| 28 Jun 11 |
25.85000 -0.06 |
25.85 | 25.85 | 25.85 | 400 |
| 27 Jun 11 |
25.91000 -0.07 |
26.06 | 25.66 | 26.06 | 486 |
| 24 Jun 11 |
25.97500 -0.30 |
26.05 | 25.98 | 26.05 | 1,425 |
| 23 Jun 11 |
26.27000 -0.03 |
26.27 | 26.24 | 26.24 | 40 |
| 22 Jun 11 |
26.30000 -0.01 |
26.30 | 26.30 | 26.30 | 212 |
| 21 Jun 11 |
26.31000 +0.24 |
26.41 | 26.08 | 26.08 | 1,184 |
| 20 Jun 11 |
26.07000 -0.23 |
26.17 | 25.99 | 26.14 | 553 |
| 17 Jun 11 |
26.30000 -0.15 |
26.30 | 26.30 | 26.30 | 625 |
| 16 Jun 11 |
26.45000 +0.07 |
26.45 | 26.45 | 26.45 | 382 |
| 15 Jun 11 |
26.38000 -0.03 |
26.38 | 25.92 | 25.92 | 298 |
| 14 Jun 11 |
26.40500 +0.43 |
26.41 | 26.30 | 26.30 | 146 |
| 13 Jun 11 |
25.98000 +0.00 |
25.98 | 25.98 | 25.98 | 50 |
| 10 Jun 11 |
25.98000 -0.04 |
25.98 | 25.98 | 25.98 | 190 |
| 09 Jun 11 |
26.02000 +0.58 |
26.04 | 25.50 | 25.50 | 151 |
| 08 Jun 11 |
25.44500 -0.13 |
25.44 | 25.30 | 25.33 | 734 |
| 07 Jun 11 |
25.57500 +0.19 |
25.58 | 25.40 | 25.53 | 1,095 |
| 06 Jun 11 |
25.39000 +0.22 |
25.39 | 25.39 | 25.39 | 35 |
| 03 Jun 11 |
25.16500 -0.77 |
25.90 | 25.17 | 25.90 | 2,229 |
| 02 Jun 11 |
25.94000 -0.55 |
26.39 | 25.94 | 26.33 | 1,751 |
| 01 Jun 11 |
26.49000 -0.09 |
26.49 | 26.49 | 26.49 | 450 |
| 31 May 11 |
26.58500 +0.16 |
26.58 | 26.42 | 26.42 | 86 |
| 30 May 11 |
26.42000 -0.13 |
26.90 | 26.38 | 26.90 | 698 |
| 27 May 11 |
26.55000 -0.49 |
26.74 | 26.43 | 26.59 | 950 |
| 26 May 11 |
27.03500 -0.22 |
27.20 | 26.75 | 27.07 | 4,588 |
| 25 May 11 |
27.25500 -0.15 |
27.25 | 27.25 | 27.25 | 680 |
| 24 May 11 |
27.40000 +0.11 |
27.40 | 27.22 | 27.32 | 2,650 |
| 23 May 11 |
27.28500 +0.06 |
27.28 | 27.00 | 27.17 | 300 |
| 20 May 11 |
27.23000 +0.23 |
27.23 | 27.23 | 27.23 | 55 |
| 19 May 11 |
27.00000 -0.10 |
27.20 | 27.00 | 27.20 | 400 |
| 18 May 11 |
27.10000 -0.56 |
27.49 | 27.00 | 27.49 | 811 |
| 17 May 11 |
27.65500 +0.19 |
27.70 | 27.66 | 27.70 | 188 |
| 16 May 11 |
27.47000 -0.01 |
27.47 | 27.27 | 27.28 | 1,760 |
| 13 May 11 |
27.48000 +0.52 |
27.48 | 27.06 | 27.25 | 2,419 |
| 12 May 11 |
26.96000 +0.00 |
26.96 | 26.96 | 26.96 | 100 |
| 11 May 11 |
26.96000 +0.03 |
26.96 | 26.96 | 26.96 | 10 |
| 10 May 11 |
26.93000 +0.25 |
26.93 | 26.84 | 26.84 | 1,234 |
| 09 May 11 |
26.68000 +0.28 |
26.69 | 26.68 | 26.69 | 500 |
| 06 May 11 |
26.40000 +1.00 |
26.40 | 26.40 | 26.40 | 1,000 |
| 05 May 11 |
25.40000 -0.22 |
25.40 | 25.40 | 25.40 | 1,513 |
| 04 May 11 |
25.61500 +0.49 |
25.61 | 25.58 | 25.58 | 278 |
| 03 May 11 |
25.12000 -0.04 |
25.27 | 25.12 | 25.27 | 1,675 |
| 02 May 11 |
25.16000 +0.18 |
25.16 | 25.08 | 25.11 | 1,760 |
| 29 Apr 11 |
24.98000 -0.27 |
24.98 | 24.98 | 24.98 | 500 |
| 28 Apr 11 |
25.25000 -0.30 |
25.25 | 25.25 | 25.25 | 668 |
| 27 Apr 11 |
25.55000 +0.90 |
25.55 | 25.51 | 25.51 | 300 |
| 26 Apr 11 |
24.64500 -0.40 |
24.65 | 24.65 | 24.65 | 10 |
| 21 Apr 11 |
25.05000 +0.22 |
25.05 | 24.99 | 24.99 | 1,266 |
| 20 Apr 11 |
24.82500 -0.15 |
24.88 | 24.82 | 24.84 | 347 |
| 19 Apr 11 |
24.97500 -0.02 |
24.98 | 24.72 | 24.92 | 630 |
| 18 Apr 11 |
24.99500 -0.24 |
25.44 | 24.08 | 25.09 | 2,844 |
| 15 Apr 11 |
25.24000 +0.57 |
25.24 | 24.98 | 24.98 | 6 |
| 14 Apr 11 |
24.66500 -0.38 |
24.67 | 24.67 | 24.67 | 3 |
| 13 Apr 11 |
25.05000 +0.27 |
25.05 | 25.05 | 25.05 | 405 |
| 12 Apr 11 |
24.78000 -0.05 |
24.83 | 24.67 | 24.77 | 511 |
| 11 Apr 11 |
24.82500 -0.16 |
24.83 | 24.83 | 24.83 | 137 |
| 08 Apr 11 |
24.98500 -0.33 |
24.99 | 24.99 | 24.99 | 36 |
| 07 Apr 11 |
25.32000 +0.79 |
25.32 | 24.79 | 24.79 | 900 |
| 06 Apr 11 |
24.53000 -0.19 |
24.53 | 24.53 | 24.53 | 100 |
| 05 Apr 11 |
24.72000 +0.02 |
24.75 | 24.60 | 24.60 | 3,297 |
| 04 Apr 11 |
24.70000 -0.20 |
24.70 | 24.70 | 24.70 | 100 |
| 01 Apr 11 |
24.90000 -0.20 |
25.36 | 24.90 | 25.36 | 302 |
| 31 Mar 11 |
25.10000 +0.49 |
25.10 | 25.10 | 25.10 | 117 |
| 30 Mar 11 |
24.61500 +0.13 |
24.61 | 24.61 | 24.61 | 200 |
| 29 Mar 11 |
24.49000 +0.00 |
24.52 | 24.49 | 24.52 | 625 |
| 28 Mar 11 |
24.49000 -0.01 |
24.50 | 24.49 | 24.50 | 1,180 |
| 25 Mar 11 |
24.49500 +0.18 |
24.55 | 24.50 | 24.50 | 2,060 |
| 24 Mar 11 |
24.31500 +0.01 |
24.41 | 24.21 | 24.21 | 335 |
| 23 Mar 11 |
24.31000 +0.25 |
24.37 | 24.30 | 24.37 | 350 |
| 22 Mar 11 |
24.06000 -0.31 |
24.15 | 23.56 | 24.04 | 2,875 |
| 21 Mar 11 |
24.37000 +0.04 |
24.44 | 24.37 | 24.40 | 1,704 |
| 18 Mar 11 |
24.33000 +0.04 |
24.33 | 24.22 | 24.25 | 222 |
| 17 Mar 11 |
24.29000 +0.05 |
24.38 | 24.08 | 24.08 | 845 |
| 16 Mar 11 |
24.24000 -0.64 |
24.69 | 24.24 | 24.30 | 1,020 |
| 15 Mar 11 |
24.87500 +0.02 |
24.88 | 24.30 | 24.35 | 2,055 |
| 14 Mar 11 |
24.85000 -0.43 |
24.85 | 24.85 | 24.85 | 600 |
| 11 Mar 11 |
25.28500 +0.18 |
25.28 | 24.89 | 24.89 | 145 |
| 10 Mar 11 |
25.10000 -0.10 |
25.36 | 25.06 | 25.07 | 260 |
| 09 Mar 11 |
25.20000 +0.18 |
25.23 | 25.00 | 25.00 | 421 |
| 08 Mar 11 |
25.02000 +0.32 |
25.10 | 24.83 | 24.83 | 320 |
| 07 Mar 11 |
24.70000 -0.10 |
24.70 | 24.59 | 24.59 | 20 |
| 04 Mar 11 |
24.80000 -0.18 |
24.83 | 24.50 | 24.50 | 29 |
| 03 Mar 11 |
24.98000 +0.49 |
24.98 | 24.98 | 24.98 | 320 |
| 02 Mar 11 |
24.49000 -0.68 |
24.67 | 24.43 | 24.67 | 611 |
| 01 Mar 11 |
25.17500 +0.22 |
25.24 | 25.17 | 25.21 | 900 |
| 28 Feb 11 |
24.95500 +0.00 |
24.95 | 24.44 | 24.90 | 3,635 |
| 25 Feb 11 |
24.95000 +0.46 |
24.97 | 24.95 | 24.97 | 348 |
| 24 Feb 11 |
24.49000 -0.51 |
24.49 | 24.49 | 24.49 | 50 |
| 23 Feb 11 |
25.00000 -0.32 |
25.06 | 25.00 | 25.05 | 472 |
| 22 Feb 11 |
25.32000 +0.15 |
25.32 | 25.30 | 25.30 | 935 |
| 21 Feb 11 |
25.16500 -0.28 |
25.33 | 25.17 | 25.23 | 2,420 |
| 18 Feb 11 |
25.45000 +0.24 |
25.45 | 25.45 | 25.45 | 500 |
| 17 Feb 11 |
25.21000 -0.46 |
25.67 | 25.21 | 25.40 | 244 |
| 16 Feb 11 |
25.67000 +0.13 |
25.67 | 25.55 | 25.55 | 378 |
| 15 Feb 11 |
25.54500 -0.58 |
25.65 | 25.55 | 25.55 | 3,150 |
| 14 Feb 11 |
26.12500 +0.14 |
26.13 | 26.13 | 26.13 | 300 |
| 11 Feb 11 |
25.99000 -0.46 |
26.33 | 25.99 | 26.31 | 1,004 |
| 10 Feb 11 |
26.45000 +0.45 |
26.45 | 26.05 | 26.30 | 2,379 |
| 09 Feb 11 |
26.00000 -0.35 |
26.47 | 26.00 | 26.38 | 4,148 |
| 08 Feb 11 |
26.35000 +0.01 |
26.35 | 26.35 | 26.35 | 100 |
| 07 Feb 11 |
26.34500 +0.06 |
26.34 | 26.34 | 26.34 | 137 |
| 04 Feb 11 |
26.28500 +0.40 |
26.28 | 26.15 | 26.15 | 1,165 |
| 03 Feb 11 |
25.89000 +0.24 |
25.89 | 25.89 | 25.89 | 155 |
| 02 Feb 11 |
25.64500 +0.33 |
25.65 | 25.60 | 25.60 | 67 |
| 01 Feb 11 |
25.32000 -0.13 |
25.32 | 25.32 | 25.32 | 100 |
| 31 Jan 11 |
25.45000 -0.78 |
25.45 | 25.45 | 25.45 | 800 |
| 28 Jan 11 |
26.23000 +0.55 |
26.23 | 25.66 | 25.66 | 827 |
| 27 Jan 11 |
25.68500 +0.15 |
25.89 | 25.05 | 25.89 | 3,860 |
| 26 Jan 11 |
25.53000 +0.15 |
25.53 | 25.30 | 25.30 | 135 |
| 25 Jan 11 |
25.38500 -0.09 |
25.81 | 25.39 | 25.65 | 1,101 |
| 24 Jan 11 |
25.48000 -0.32 |
25.70 | 25.39 | 25.70 | 4,818 |
| 21 Jan 11 |
25.80000 +0.20 |
25.88 | 25.50 | 25.75 | 699 |
| 20 Jan 11 |
25.60000 -0.27 |
26.07 | 25.54 | 26.07 | 1,175 |
| 19 Jan 11 |
25.87000 -0.07 |
26.00 | 25.80 | 26.00 | 1,050 |
| 18 Jan 11 |
25.94000 -0.15 |
26.06 | 25.92 | 26.05 | 505 |
| 17 Jan 11 |
26.09500 +0.25 |
26.20 | 26.09 | 26.09 | 1,150 |
| 14 Jan 11 |
25.84000 -0.41 |
26.52 | 25.84 | 25.85 | 915 |
| 13 Jan 11 |
26.24500 -0.90 |
26.88 | 26.21 | 26.88 | 505 |
| 12 Jan 11 |
27.15000 +0.14 |
27.39 | 27.13 | 27.13 | 4,659 |
| 11 Jan 11 |
27.01000 -0.14 |
27.17 | 26.82 | 27.05 | 620 |
| 10 Jan 11 |
27.14500 +0.25 |
27.15 | 27.15 | 27.15 | 220 |
| 07 Jan 11 |
26.90000 +0.09 |
26.90 | 26.67 | 26.67 | 365 |
| 06 Jan 11 |
26.81000 +0.32 |
26.81 | 26.81 | 26.81 | 19 |
| 05 Jan 11 |
26.49000 +0.35 |
26.49 | 26.22 | 26.26 | 293 |
| 04 Jan 11 |
26.14000 -0.55 |
26.14 | 25.99 | 25.99 | 290 |
| 03 Jan 11 |
26.68500 -0.11 |
26.68 | 26.68 | 26.68 | 300 |
| 30 Dec 10 |
26.80000 +0.13 |
28.00 | 26.80 | 27.00 | 3,090 |
| 29 Dec 10 |
26.67500 -0.13 |
27.18 | 26.67 | 27.18 | 234 |
| 28 Dec 10 |
26.80000 -0.66 |
27.13 | 26.38 | 26.70 | 4,085 |
| 27 Dec 10 |
27.46000 +0.67 |
27.46 | 26.70 | 27.31 | 435 |
| 23 Dec 10 |
26.79000 -0.05 |
26.86 | 26.79 | 26.86 | 520 |
| 22 Dec 10 |
26.84000 +0.19 |
27.10 | 26.80 | 26.97 | 755 |
| 21 Dec 10 |
26.65000 -0.08 |
26.80 | 26.65 | 26.80 | 100 |
| 20 Dec 10 |
26.72500 +0.43 |
26.73 | 26.69 | 26.71 | 6,473 |
| 17 Dec 10 |
26.30000 -0.08 |
26.30 | 26.30 | 26.30 | 35 |
| 16 Dec 10 |
26.37500 +0.00 |
26.70 | 26.38 | 26.38 | 50 |
| 15 Dec 10 |
26.37500 +0.38 |
26.38 | 26.38 | 26.38 | 200 |
| 14 Dec 10 |
26.00000 -0.27 |
26.24 | 26.00 | 26.00 | 810 |
| 13 Dec 10 |
26.27000 +0.05 |
26.67 | 26.23 | 26.67 | 1,085 |
| 10 Dec 10 |
26.22500 -0.16 |
26.23 | 26.15 | 26.15 | 865 |
| 09 Dec 10 |
26.39000 +0.39 |
26.39 | 25.95 | 25.95 | 461 |
| 08 Dec 10 |
26.00500 +0.35 |
26.00 | 26.00 | 26.00 | 236 |
| 07 Dec 10 |
25.65000 -0.27 |
25.65 | 25.49 | 25.49 | 425 |
| 06 Dec 10 |
25.92500 +0.15 |
26.06 | 25.92 | 26.06 | 600 |
| 03 Dec 10 |
25.77500 -0.70 |
25.90 | 25.77 | 25.90 | 569 |
| 02 Dec 10 |
26.48000 +1.17 |
26.48 | 26.31 | 26.31 | 225 |
| 01 Dec 10 |
25.30500 -0.61 |
25.31 | 25.31 | 25.31 | 100 |
| 30 Nov 10 |
25.92000 +0.12 |
25.92 | 25.73 | 25.73 | 300 |
| 29 Nov 10 |
25.80000 +0.00 |
25.80 | 25.76 | 25.76 | 100 |
| 26 Nov 10 |
25.80000 +0.24 |
25.80 | 25.60 | 25.60 | 666 |
| 25 Nov 10 |
25.55500 +0.04 |
25.75 | 25.55 | 25.55 | 715 |
| 23 Nov 10 |
25.51500 +0.21 |
25.51 | 25.51 | 25.51 | 10 |
| 22 Nov 10 |
25.30500 -0.24 |
25.31 | 25.25 | 25.25 | 215 |
| 19 Nov 10 |
25.54000 -0.11 |
25.54 | 25.50 | 25.50 | 1,220 |
| 18 Nov 10 |
25.65000 +0.16 |
25.65 | 25.44 | 25.44 | 1,150 |
| 17 Nov 10 |
25.49000 -0.01 |
25.68 | 25.49 | 25.50 | 350 |
| 16 Nov 10 |
25.50000 +0.05 |
26.00 | 25.50 | 25.52 | 1,600 |
| 15 Nov 10 |
25.45000 +0.03 |
25.65 | 25.45 | 25.65 | 599 |
| 12 Nov 10 |
25.42000 -0.08 |
25.46 | 25.24 | 25.44 | 2,050 |
| 11 Nov 10 |
25.49500 -0.10 |
25.50 | 25.30 | 25.40 | 400 |
| 10 Nov 10 |
25.60000 -0.28 |
25.80 | 25.60 | 25.80 | 350 |
| 09 Nov 10 |
25.88500 +0.02 |
25.89 | 25.89 | 25.89 | 70 |
| 08 Nov 10 |
25.86000 -0.06 |
25.86 | 25.52 | 25.70 | 828 |
| 05 Nov 10 |
25.92500 +0.13 |
25.92 | 25.16 | 25.16 | 241 |
| 04 Nov 10 |
25.80000 +0.72 |
25.80 | 24.99 | 25.24 | 4,027 |
| 03 Nov 10 |
25.08500 -0.03 |
25.08 | 25.08 | 25.08 | 30 |
| 02 Nov 10 |
25.11000 -0.39 |
25.13 | 25.11 | 25.13 | 170 |
| 01 Nov 10 |
25.50000 +0.46 |
25.50 | 25.50 | 25.50 | 40 |
| 29 Oct 10 |
25.04000 -0.19 |
25.06 | 25.04 | 25.06 | 55 |
| 28 Oct 10 |
25.23000 -0.08 |
25.23 | 25.23 | 25.23 | 50 |
| 27 Oct 10 |
25.30500 +0.09 |
25.38 | 25.31 | 25.38 | 200 |
| 26 Oct 10 |
25.22000 -0.18 |
25.30 | 25.10 | 25.10 | 1,059 |
| 25 Oct 10 |
25.40000 -0.21 |
25.40 | 25.40 | 25.40 | 100 |
| 22 Oct 10 |
25.61000 +0.20 |
25.61 | 25.43 | 25.43 | 330 |
| 21 Oct 10 |
25.41000 -0.84 |
25.98 | 25.41 | 25.61 | 5,801 |
| 20 Oct 10 |
26.25000 -0.90 |
26.25 | 26.18 | 26.20 | 102 |
| 19 Oct 10 |
27.14500 -0.34 |
27.15 | 27.14 | 27.14 | 100 |
| 18 Oct 10 |
27.48500 +0.59 |
27.49 | 26.95 | 26.95 | 170 |
| 15 Oct 10 |
26.90000 +0.07 |
26.90 | 26.43 | 26.43 | 744 |
| 14 Oct 10 |
26.83500 -0.10 |
26.83 | 26.80 | 26.80 | 725 |
| 13 Oct 10 |
26.93000 +0.04 |
27.00 | 26.75 | 26.76 | 1,746 |
| 12 Oct 10 |
26.89000 +0.31 |
26.89 | 26.89 | 26.89 | 188 |
| 11 Oct 10 |
26.58500 -0.13 |
27.13 | 26.58 | 27.13 | 200 |
| 08 Oct 10 |
26.71000 +0.08 |
26.71 | 26.49 | 26.49 | 95 |
| 07 Oct 10 |
26.63000 +0.00 |
26.63 | 26.53 | 26.55 | 212 |
| 06 Oct 10 |
26.63000 -0.02 |
26.63 | 26.63 | 26.63 | 50 |
| 05 Oct 10 |
26.65000 +0.15 |
26.65 | 26.41 | 26.41 | 390 |
| 04 Oct 10 |
26.50000 -0.10 |
26.57 | 26.50 | 26.56 | 900 |
| 30 Sep 10 |
26.60500 -0.19 |
26.96 | 26.60 | 26.96 | 148 |
| 27 Sep 10 |
26.80000 +0.00 |
26.80 | 26.69 | 26.80 | 40 |
| 24 Sep 10 |
26.80000 -0.03 |
26.80 | 26.80 | 26.80 | 100 |
| 23 Sep 10 |
26.83000 -0.19 |
26.91 | 26.81 | 26.91 | 830 |
| 22 Sep 10 |
27.02000 -0.52 |
27.31 | 27.02 | 27.31 | 350 |
| 21 Sep 10 |
27.54500 +0.02 |
27.64 | 27.55 | 27.64 | 75 |
| 20 Sep 10 |
27.52000 +0.21 |
27.57 | 27.36 | 27.48 | 421 |
| 17 Sep 10 |
27.31000 +0.16 |
27.42 | 27.23 | 27.23 | 872 |
| 16 Sep 10 |
27.15000 -0.50 |
27.15 | 27.15 | 27.15 | 500 |
| 15 Sep 10 |
27.64500 +0.07 |
27.65 | 27.65 | 27.65 | 1 |
| 14 Sep 10 |
27.58000 -0.22 |
27.62 | 27.53 | 27.53 | 1,108 |
| 13 Sep 10 |
27.80000 +0.05 |
27.81 | 27.78 | 27.78 | 250 |
| 10 Sep 10 |
27.74500 +0.77 |
27.75 | 27.61 | 27.67 | 212 |
| 06 Sep 10 |
26.98000 +0.02 |
26.98 | 26.98 | 26.98 | 10 |
| 03 Sep 10 |
26.96000 +0.32 |
26.96 | 26.66 | 26.66 | 453 |
| 02 Sep 10 |
26.63500 -0.07 |
26.64 | 26.55 | 26.55 | 124 |
| 01 Sep 10 |
26.70500 +0.10 |
26.70 | 26.42 | 26.50 | 145 |
| 31 Aug 10 |
26.60000 -0.54 |
26.60 | 26.45 | 26.45 | 200 |
| 30 Aug 10 |
27.14000 +0.46 |
27.17 | 27.14 | 27.17 | 250 |
| 27 Aug 10 |
26.68000 -0.49 |
26.68 | 26.51 | 26.51 | 32 |
| 26 Aug 10 |
27.16500 +0.29 |
27.17 | 26.94 | 26.94 | 50 |
| 25 Aug 10 |
26.88000 -0.05 |
26.88 | 26.60 | 26.60 | 120 |
| 24 Aug 10 |
26.92500 +0.09 |
26.94 | 26.92 | 26.94 | 39 |
| 23 Aug 10 |
26.83000 -0.09 |
26.83 | 26.83 | 26.83 | 182 |
| 20 Aug 10 |
26.92500 -0.22 |
26.92 | 26.92 | 26.92 | 80 |
| 19 Aug 10 |
27.14500 +0.00 |
27.18 | 27.12 | 27.18 | 152 |
| 18 Aug 10 |
27.15000 -0.41 |
27.15 | 27.15 | 27.15 | 80 |
| 17 Aug 10 |
27.56000 -0.16 |
27.56 | 27.56 | 27.56 | 70 |
| 16 Aug 10 |
27.71500 -0.26 |
27.72 | 27.72 | 27.72 | 40 |
| 13 Aug 10 |
27.98000 -0.52 |
27.98 | 27.35 | 27.91 | 2,279 |
| 12 Aug 10 |
28.50000 +0.00 |
28.50 | 28.50 | 28.50 | 200 |
| 11 Aug 10 |
28.50000 +0.26 |
28.81 | 28.40 | 28.81 | 1,050 |
| 10 Aug 10 |
28.24000 +0.40 |
28.24 | 28.24 | 28.24 | 270 |
| 09 Aug 10 |
27.84500 +0.12 |
27.98 | 27.69 | 27.69 | 1,960 |
| 06 Aug 10 |
27.72500 -0.17 |
27.89 | 27.73 | 27.89 | 164 |
| 05 Aug 10 |
27.90000 +0.51 |
27.90 | 27.90 | 27.90 | 400 |
| 04 Aug 10 |
27.39000 -0.31 |
27.39 | 27.39 | 27.39 | 300 |
| 03 Aug 10 |
27.70000 +0.31 |
27.70 | 27.60 | 27.60 | 390 |
| 02 Aug 10 |
27.39000 +0.24 |
27.39 | 27.39 | 27.39 | 247 |
| 30 Jul 10 |
27.15000 -0.47 |
27.15 | 26.97 | 27.00 | 2,760 |
| 29 Jul 10 |
27.61500 +0.00 |
27.61 | 27.61 | 27.61 | 300 |
| 28 Jul 10 |
27.61500 +0.37 |
27.61 | 27.61 | 27.61 | 197 |
| 27 Jul 10 |
27.24500 -0.20 |
27.44 | 27.21 | 27.21 | 250 |
| 26 Jul 10 |
27.45000 +0.29 |
27.45 | 27.04 | 27.04 | 237 |
| 23 Jul 10 |
27.16000 -1.17 |
27.40 | 27.16 | 27.25 | 1,365 |
| 22 Jul 10 |
28.33500 +0.83 |
28.33 | 28.33 | 28.33 | 50 |
| 21 Jul 10 |
27.50000 +0.70 |
27.50 | 27.50 | 27.50 | 80 |
| 20 Jul 10 |
26.80000 -0.15 |
27.04 | 26.80 | 27.04 | 510 |
| 19 Jul 10 |
26.95000 -0.10 |
26.95 | 26.95 | 26.95 | 15 |
| 16 Jul 10 |
27.05000 +0.00 |
27.18 | 27.02 | 27.18 | 713 |
| 15 Jul 10 |
27.05000 -0.87 |
27.49 | 27.05 | 27.49 | 325 |
| 14 Jul 10 |
27.91500 -0.04 |
27.92 | 27.92 | 27.92 | 100 |
| 13 Jul 10 |
27.96000 +0.13 |
28.03 | 27.89 | 27.89 | 175 |
| 12 Jul 10 |
27.83000 +0.03 |
27.98 | 27.78 | 27.78 | 808 |
| 09 Jul 10 |
27.79500 +0.30 |
27.81 | 27.63 | 27.63 | 55 |
| 08 Jul 10 |
27.50000 +0.59 |
27.50 | 27.50 | 27.50 | 150 |
| 07 Jul 10 |
26.91000 +0.05 |
27.07 | 26.91 | 27.07 | 300 |
| 06 Jul 10 |
26.86000 +0.38 |
27.24 | 26.86 | 27.24 | 300 |
| 02 Jul 10 |
26.48500 -0.51 |
26.56 | 26.33 | 26.56 | 1,590 |
| 01 Jul 10 |
27.00000 -0.40 |
27.00 | 27.00 | 27.00 | 1,000 |
| 30 Jun 10 |
27.40000 -0.04 |
27.71 | 27.35 | 27.71 | 1,041 |
| 29 Jun 10 |
27.44000 -0.56 |
27.49 | 27.44 | 27.49 | 593 |
| 28 Jun 10 |
28.00000 +0.00 |
28.00 | 27.95 | 27.95 | 70 |
| 25 Jun 10 |
27.99500 +0.10 |
28.00 | 27.95 | 27.95 | 710 |
| 24 Jun 10 |
27.90000 -0.26 |
28.00 | 27.90 | 28.00 | 100 |
| 23 Jun 10 |
28.16000 -0.19 |
28.32 | 28.16 | 28.32 | 418 |
| 22 Jun 10 |
28.35000 -0.02 |
28.36 | 27.98 | 28.36 | 650 |
| 21 Jun 10 |
28.37500 +0.86 |
28.38 | 28.38 | 28.38 | 180 |
| 18 Jun 10 |
27.51000 -0.29 |
27.92 | 27.51 | 27.88 | 1,871 |
| 17 Jun 10 |
27.80000 +0.24 |
27.85 | 27.66 | 27.85 | 1,080 |
| 16 Jun 10 |
27.56000 -0.02 |
27.78 | 27.56 | 27.78 | 896 |
| 15 Jun 10 |
27.58000 -0.03 |
27.58 | 27.58 | 27.58 | 558 |
| 14 Jun 10 |
27.61000 -0.23 |
27.93 | 27.61 | 27.93 | 522 |
| 11 Jun 10 |
27.84000 +0.22 |
27.84 | 27.38 | 27.38 | 466 |
| 10 Jun 10 |
27.62000 +0.22 |
27.65 | 27.53 | 27.53 | 1,327 |
| 09 Jun 10 |
27.40000 +0.12 |
27.68 | 27.33 | 27.68 | 450 |
| 08 Jun 10 |
27.28000 +0.00 |
27.28 | 27.23 | 27.23 | 200 |
| 07 Jun 10 |
27.28000 -0.22 |
27.28 | 26.49 | 26.60 | 21,395 |
| 04 Jun 10 |
27.50000 +0.30 |
27.50 | 27.24 | 27.50 | 805 |
| 03 Jun 10 |
27.20500 +0.40 |
27.25 | 27.15 | 27.15 | 603 |
| 02 Jun 10 |
26.80500 +0.04 |
26.81 | 26.73 | 26.73 | 190 |
| 01 Jun 10 |
26.76500 +0.00 |
26.76 | 26.58 | 26.68 | 420 |
| 31 May 10 |
26.76500 +0.11 |
26.76 | 26.56 | 26.56 | 499 |
| 28 May 10 |
26.65000 -0.03 |
26.65 | 26.40 | 26.40 | 120 |
| 27 May 10 |
26.68000 +0.12 |
26.68 | 26.68 | 26.68 | 300 |
| 26 May 10 |
26.56000 -0.01 |
26.56 | 26.56 | 26.56 | 60 |
| 25 May 10 |
26.56500 -0.19 |
26.57 | 25.99 | 25.99 | 270 |
| 24 May 10 |
26.76000 +1.18 |
26.76 | 26.76 | 26.76 | 60 |
| 21 May 10 |
25.57500 -1.18 |
25.58 | 25.58 | 25.58 | 1,030 |
| 20 May 10 |
26.76000 -0.64 |
26.76 | 26.76 | 26.76 | 125 |
| 19 May 10 |
27.40000 -0.38 |
27.40 | 27.40 | 27.40 | 600 |
| 18 May 10 |
27.78000 -0.08 |
27.78 | 27.78 | 27.78 | 100 |
| 17 May 10 |
27.86500 +0.43 |
27.86 | 27.77 | 27.77 | 700 |
| 14 May 10 |
27.43000 -0.49 |
27.43 | 27.43 | 27.43 | 1,120 |
| 12 May 10 |
27.92000 +0.28 |
27.92 | 27.92 | 27.92 | 808 |
| 11 May 10 |
27.64000 +0.19 |
27.64 | 27.41 | 27.41 | 668 |
| 10 May 10 |
27.45000 +1.01 |
27.70 | 27.35 | 27.40 | 3,430 |
| 07 May 10 |
26.44000 -1.16 |
27.00 | 26.44 | 27.00 | 650 |
| 06 May 10 |
27.60000 +0.27 |
27.60 | 27.48 | 27.60 | 1,630 |
| 05 May 10 |
27.33000 +0.63 |
27.33 | 26.65 | 26.89 | 766 |
| 04 May 10 |
26.70000 +0.24 |
26.70 | 26.70 | 26.70 | 200 |
| 03 May 10 |
26.46000 +0.04 |
26.50 | 26.46 | 26.50 | 325 |
| 29 Apr 10 |
26.42000 +0.10 |
26.53 | 26.42 | 26.53 | 180 |
| 28 Apr 10 |
26.32000 -0.04 |
26.51 | 25.48 | 26.32 | 3,300 |
| 27 Apr 10 |
26.36000 -0.19 |
26.61 | 26.36 | 26.40 | 1,000 |
| 26 Apr 10 |
26.55500 +0.33 |
26.75 | 26.56 | 26.75 | 605 |
| 23 Apr 10 |
26.22500 -1.35 |
26.69 | 26.23 | 26.63 | 1,155 |
| 22 Apr 10 |
27.57500 +0.47 |
27.58 | 26.58 | 26.58 | 631 |
| 21 Apr 10 |
27.10500 -0.06 |
27.20 | 27.00 | 27.20 | 572 |
| 20 Apr 10 |
27.16500 +0.05 |
27.39 | 27.17 | 27.30 | 595 |
| 19 Apr 10 |
27.11500 +0.03 |
27.11 | 26.90 | 26.98 | 2,270 |
| 16 Apr 10 |
27.08000 +0.13 |
27.18 | 26.88 | 26.88 | 580 |
| 15 Apr 10 |
26.95000 +0.20 |
27.02 | 26.95 | 27.02 | 670 |
| 14 Apr 10 |
26.75000 -0.15 |
27.30 | 26.75 | 27.30 | 130 |
| 13 Apr 10 |
26.90000 -0.07 |
27.06 | 26.90 | 27.06 | 1,008 |
| 12 Apr 10 |
26.97000 -0.43 |
26.97 | 26.97 | 26.97 | 460 |
| 09 Apr 10 |
27.40000 -0.03 |
27.48 | 27.32 | 27.48 | 835 |
| 08 Apr 10 |
27.43000 +0.09 |
27.43 | 27.43 | 27.43 | 150 |
| 07 Apr 10 |
27.34500 +0.26 |
27.34 | 27.18 | 27.18 | 200 |
| 06 Apr 10 |
27.08000 +0.08 |
27.17 | 27.08 | 27.09 | 4,220 |
| 01 Apr 10 |
27.00000 +0.35 |
27.25 | 26.90 | 26.90 | 1,380 |
| 31 Mar 10 |
26.65000 +0.10 |
26.82 | 26.65 | 26.82 | 100 |
| 30 Mar 10 |
26.55000 +0.14 |
26.55 | 26.51 | 26.52 | 1,370 |
| 29 Mar 10 |
26.40500 -0.19 |
27.06 | 26.41 | 26.55 | 700 |
| 26 Mar 10 |
26.60000 -0.46 |
26.76 | 26.60 | 26.76 | 1,465 |
| 25 Mar 10 |
27.06000 -0.14 |
27.32 | 27.06 | 27.06 | 945 |
| 24 Mar 10 |
27.20000 +0.05 |
27.52 | 27.20 | 27.27 | 725 |
| 23 Mar 10 |
27.15000 -0.01 |
27.15 | 27.15 | 27.15 | 100 |
| 22 Mar 10 |
27.15500 +0.50 |
27.19 | 26.60 | 26.60 | 6,091 |
| 19 Mar 10 |
26.65500 +0.20 |
26.89 | 26.59 | 26.89 | 286 |
| 18 Mar 10 |
26.45500 +0.15 |
26.45 | 25.40 | 25.40 | 550 |
| 17 Mar 10 |
26.31000 +0.14 |
26.31 | 26.31 | 26.31 | 200 |
| 16 Mar 10 |
26.17000 -0.21 |
26.30 | 26.17 | 26.30 | 800 |
| 15 Mar 10 |
26.38000 +0.29 |
26.38 | 25.94 | 25.94 | 860 |
| 12 Mar 10 |
26.09000 +0.25 |
26.28 | 26.09 | 26.25 | 1,560 |
| 11 Mar 10 |
25.84000 -0.02 |
25.90 | 25.84 | 25.90 | 449 |
| 10 Mar 10 |
25.86000 +0.09 |
25.86 | 25.75 | 25.75 | 5 |
| 09 Mar 10 |
25.77500 +0.20 |
25.77 | 25.77 | 25.77 | 390 |
| 08 Mar 10 |
25.57000 -0.19 |
25.80 | 25.48 | 25.48 | 260 |
| 05 Mar 10 |
25.76500 +0.43 |
25.76 | 25.63 | 25.63 | 598 |
| 04 Mar 10 |
25.33000 +0.03 |
25.33 | 24.94 | 24.94 | 1,000 |
| 03 Mar 10 |
25.30000 -0.22 |
25.38 | 25.30 | 25.38 | 595 |
| 02 Mar 10 |
25.51500 +0.10 |
25.51 | 25.51 | 25.51 | 100 |
| 01 Mar 10 |
25.41000 -0.03 |
25.41 | 25.09 | 25.09 | 1,560 |
| 26 Feb 10 |
25.44000 +0.33 |
25.44 | 25.44 | 25.44 | 240 |
| 25 Feb 10 |
25.11000 -0.11 |
25.11 | 25.00 | 25.00 | 160 |
| 24 Feb 10 |
25.22000 +0.06 |
25.22 | 25.22 | 25.22 | 572 |
| 23 Feb 10 |
25.15500 -0.03 |
25.53 | 25.16 | 25.51 | 1,179 |
| 22 Feb 10 |
25.19000 -0.16 |
25.37 | 25.19 | 25.33 | 2,690 |
| 19 Feb 10 |
25.35000 +0.00 |
25.35 | 25.35 | 25.35 | 30 |
| 18 Feb 10 |
25.35000 +0.25 |
25.50 | 25.35 | 25.47 | 452 |
| 17 Feb 10 |
25.10000 +0.13 |
25.10 | 24.97 | 24.97 | 400 |
| 16 Feb 10 |
24.97000 +0.09 |
25.08 | 24.97 | 25.08 | 952 |
| 15 Feb 10 |
24.88000 +0.06 |
24.88 | 24.83 | 24.83 | 300 |
| 12 Feb 10 |
24.82000 -0.03 |
24.82 | 24.82 | 24.82 | 90 |
| 11 Feb 10 |
24.85000 -0.70 |
25.00 | 24.85 | 25.00 | 820 |
| 10 Feb 10 |
25.55000 +0.04 |
25.55 | 25.55 | 25.55 | 20 |
| 09 Feb 10 |
25.51000 +0.01 |
25.68 | 25.51 | 25.68 | 60 |
| 08 Feb 10 |
25.50000 +0.35 |
25.50 | 25.22 | 25.25 | 938 |
| 05 Feb 10 |
25.15000 -0.15 |
25.15 | 25.15 | 25.15 | 170 |
| 04 Feb 10 |
25.29500 -0.08 |
25.32 | 25.30 | 25.32 | 224 |
| 03 Feb 10 |
25.38000 +0.23 |
25.53 | 25.38 | 25.45 | 370 |
| 01 Feb 10 |
25.15000 -0.25 |
25.53 | 25.15 | 25.24 | 1,141 |
| 29 Jan 10 |
25.40000 -0.33 |
25.85 | 25.40 | 25.69 | 1,303 |
| 28 Jan 10 |
25.73000 +0.08 |
26.24 | 25.60 | 26.24 | 4,600 |
| 26 Jan 10 |
25.65000 +0.52 |
25.69 | 25.17 | 25.17 | 3,146 |
| 25 Jan 10 |
25.12500 -0.57 |
25.48 | 25.11 | 25.48 | 982 |
| 22 Jan 10 |
25.69500 -0.70 |
25.69 | 25.36 | 25.36 | 250 |
| 21 Jan 10 |
26.40000 +0.40 |
26.67 | 26.40 | 26.67 | 738 |
| 20 Jan 10 |
26.00000 -0.30 |
26.60 | 26.00 | 26.15 | 608 |
| 19 Jan 10 |
26.30000 +1.25 |
26.30 | 24.50 | 25.10 | 1,508 |
| 18 Jan 10 |
25.05000 +0.07 |
25.09 | 25.00 | 25.09 | 1,077 |
| 15 Jan 10 |
24.97500 +0.35 |
25.16 | 24.90 | 25.00 | 1,950 |
| 14 Jan 10 |
24.62500 +0.23 |
25.00 | 24.63 | 24.90 | 1,000 |
| 13 Jan 10 |
24.40000 +0.00 |
24.40 | 24.40 | 24.40 | 31 |
| 12 Jan 10 |
24.39500 -0.01 |
24.56 | 24.40 | 24.56 | 140 |
| 11 Jan 10 |
24.40500 -0.09 |
24.60 | 24.20 | 24.42 | 2,005 |
| 08 Jan 10 |
24.50000 -0.15 |
24.86 | 24.48 | 24.86 | 740 |
| 07 Jan 10 |
24.65000 +0.12 |
24.65 | 24.65 | 24.65 | 750 |
| 06 Jan 10 |
24.53000 -0.12 |
24.53 | 24.50 | 24.50 | 50 |
| 05 Jan 10 |
24.65000 -0.99 |
25.02 | 24.65 | 25.01 | 940 |
| 04 Jan 10 |
25.63500 +0.65 |
25.64 | 25.00 | 25.00 | 580 |
| 30 Dec 09 |
24.99000 -0.11 |
24.99 | 24.99 | 24.99 | 400 |
| 29 Dec 09 |
25.10000 -0.02 |
25.10 | 23.95 | 24.48 | 600 |
| 28 Dec 09 |
25.12000 +0.00 |
25.12 | 25.12 | 25.12 | 100 |