FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Nexity SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.76000 +0.06 |
4.79 | 4.62 | 4.62 | 100,401 |
| 19 Oct 26 |
4.69600 -0.09 |
4.73 | 4.59 | 4.73 | 420,613 |
| 16 Oct 26 |
4.78200 +0.10 |
4.78 | 4.66 | 4.73 | 79,434 |
| 15 Oct 26 |
4.67800 +0.03 |
4.75 | 4.65 | 4.65 | 112,588 |
| 14 Oct 26 |
4.65200 -0.05 |
4.85 | 4.63 | 4.73 | 154,528 |
| 13 Oct 26 |
4.70600 +0.10 |
4.72 | 4.57 | 4.62 | 172,045 |
| 12 Oct 26 |
4.60400 -0.01 |
4.67 | 4.60 | 4.62 | 139,981 |
| 09 Oct 26 |
4.61000 -0.05 |
4.69 | 4.57 | 4.69 | 224,490 |
| 08 Oct 26 |
4.66200 -0.09 |
4.79 | 4.53 | 4.72 | 211,043 |
| 07 Oct 26 |
4.75200 +0.23 |
4.77 | 4.49 | 4.51 | 298,745 |
| 06 Oct 26 |
4.52400 +0.03 |
4.56 | 4.44 | 4.50 | 205,821 |
| 05 Oct 26 |
4.49000 +0.08 |
4.49 | 4.31 | 4.36 | 211,942 |
| 02 Oct 26 |
4.40600 -0.09 |
4.58 | 4.35 | 4.55 | 257,080 |
| 01 Oct 26 |
4.49400 -0.32 |
4.78 | 4.45 | 4.78 | 340,636 |
| 30 Sep 26 |
4.81600 -0.09 |
4.94 | 4.77 | 4.90 | 184,292 |
| 29 Sep 26 |
4.90200 -0.07 |
5.09 | 4.84 | 4.96 | 231,977 |
| 28 Sep 26 |
4.97400 -0.13 |
5.22 | 4.97 | 5.11 | 197,890 |
| 25 Sep 26 |
5.10500 -0.05 |
5.21 | 5.06 | 5.16 | 170,683 |
| 24 Sep 26 |
5.15000 -0.03 |
5.25 | 5.10 | 5.18 | 632,215 |
| 23 Sep 26 |
5.18500 -0.05 |
5.30 | 5.07 | 5.28 | 220,885 |
| 22 Sep 26 |
5.24000 +0.16 |
5.31 | 5.07 | 5.10 | 302,454 |
| 21 Sep 26 |
5.07500 -0.18 |
5.28 | 5.01 | 5.27 | 409,970 |
| 18 Sep 26 |
5.25500 -0.19 |
5.43 | 5.24 | 5.41 | 536,758 |
| 17 Sep 26 |
5.45000 -0.02 |
5.49 | 5.40 | 5.49 | 168,426 |
| 16 Sep 26 |
5.47000 +0.00 |
5.51 | 5.35 | 5.47 | 232,433 |
| 15 Sep 26 |
5.46500 -0.23 |
5.65 | 5.43 | 5.65 | 267,728 |
| 14 Sep 26 |
5.69500 -0.13 |
5.86 | 5.59 | 5.76 | 274,235 |
| 11 Sep 26 |
5.82500 -0.16 |
6.05 | 5.82 | 6.00 | 308,974 |
| 10 Sep 26 |
5.99000 +0.02 |
6.11 | 5.95 | 5.99 | 179,330 |
| 09 Sep 26 |
5.96500 -0.22 |
6.26 | 5.96 | 6.12 | 294,157 |
| 08 Sep 26 |
6.19000 -0.06 |
6.26 | 6.11 | 6.20 | 194,232 |
| 07 Sep 26 |
6.25000 -0.28 |
6.51 | 6.24 | 6.50 | 335,340 |
| 04 Sep 26 |
6.53500 +0.16 |
6.55 | 6.35 | 6.37 | 187,539 |
| 03 Sep 26 |
6.37000 -0.01 |
6.41 | 6.33 | 6.37 | 185,718 |
| 02 Sep 26 |
6.38000 -0.17 |
6.55 | 6.37 | 6.55 | 223,574 |
| 01 Sep 26 |
6.55500 -0.06 |
6.64 | 6.53 | 6.64 | 108,448 |
| 31 Aug 26 |
6.61000 -0.13 |
6.71 | 6.61 | 6.71 | 1,905,679 |
| 28 Aug 26 |
6.74500 -0.04 |
6.88 | 6.74 | 6.82 | 131,366 |
| 27 Aug 26 |
6.78500 -0.13 |
6.91 | 6.68 | 6.91 | 156,258 |
| 26 Aug 26 |
6.91000 +0.00 |
7.02 | 6.88 | 6.97 | 112,720 |
| 25 Aug 26 |
6.91000 -0.01 |
6.97 | 6.83 | 6.93 | 102,164 |
| 24 Aug 26 |
6.92000 +0.00 |
6.94 | 6.85 | 6.91 | 86,054 |
| 21 Aug 26 |
6.92000 -0.08 |
7.01 | 6.90 | 7.00 | 694,538 |
| 20 Aug 26 |
7.00000 -0.09 |
7.18 | 6.85 | 7.13 | 207,687 |
| 19 Aug 26 |
7.09500 -0.11 |
7.25 | 7.09 | 7.20 | 145,571 |
| 18 Aug 26 |
7.20000 -0.27 |
7.51 | 7.13 | 7.43 | 232,656 |
| 17 Aug 26 |
7.46500 +0.00 |
7.51 | 7.41 | 7.48 | 141,260 |
| 14 Aug 26 |
7.46500 +0.13 |
7.47 | 7.30 | 7.34 | 114,409 |
| 13 Aug 26 |
7.33500 +0.18 |
7.35 | 7.05 | 7.18 | 172,306 |
| 12 Aug 26 |
7.15500 +0.09 |
7.26 | 7.06 | 7.07 | 180,570 |
| 11 Aug 26 |
7.06500 +0.06 |
7.08 | 6.96 | 7.00 | 128,330 |
| 10 Aug 26 |
7.00500 -0.03 |
7.18 | 7.01 | 7.03 | 122,075 |
| 07 Aug 26 |
7.04000 +0.01 |
7.09 | 6.97 | 7.03 | 127,103 |
| 06 Aug 26 |
7.03000 +0.00 |
7.15 | 6.90 | 7.06 | 123,167 |
| 05 Aug 26 |
7.03000 -0.05 |
7.15 | 6.98 | 7.11 | 103,138 |
| 04 Aug 26 |
7.08500 +0.03 |
7.20 | 6.93 | 7.03 | 148,674 |
| 03 Aug 26 |
7.05000 +0.00 |
7.24 | 6.99 | 7.14 | 165,941 |
| 31 Jul 26 |
7.05000 -0.07 |
7.25 | 7.02 | 7.14 | 176,924 |
| 30 Jul 26 |
7.12500 +0.20 |
7.17 | 6.89 | 6.90 | 177,006 |
| 29 Jul 26 |
6.92000 +0.14 |
6.98 | 6.66 | 6.76 | 139,371 |
| 28 Jul 26 |
6.78500 +0.00 |
6.90 | 6.65 | 6.82 | 140,522 |
| 27 Jul 26 |
6.78000 +0.14 |
7.05 | 6.68 | 6.68 | 286,182 |
| 24 Jul 26 |
6.63500 -0.63 |
7.32 | 6.55 | 7.20 | 653,030 |
| 23 Jul 26 |
7.26000 -0.14 |
7.63 | 7.18 | 7.40 | 203,826 |
| 22 Jul 26 |
7.40000 -0.24 |
7.76 | 7.40 | 7.60 | 137,244 |
| 21 Jul 26 |
7.63500 -0.11 |
7.78 | 7.53 | 7.78 | 93,539 |
| 20 Jul 26 |
7.75000 -0.09 |
7.99 | 7.75 | 7.82 | 81,934 |
| 17 Jul 26 |
7.84000 +0.02 |
7.85 | 7.72 | 7.77 | 68,601 |
| 16 Jul 26 |
7.82500 -0.01 |
7.86 | 7.74 | 7.79 | 48,035 |
| 15 Jul 26 |
7.83500 +0.18 |
7.87 | 7.53 | 7.64 | 115,623 |
| 14 Jul 26 |
7.66000 +0.12 |
7.73 | 7.44 | 7.49 | 116,413 |
| 13 Jul 26 |
7.54000 -0.03 |
7.68 | 7.51 | 7.55 | 105,016 |
| 10 Jul 26 |
7.57500 +0.00 |
7.74 | 7.57 | 7.61 | 119,720 |
| 09 Jul 26 |
7.57500 +0.01 |
7.68 | 7.43 | 7.64 | 164,940 |
| 08 Jul 26 |
7.56500 -0.39 |
7.95 | 7.57 | 7.93 | 174,151 |
| 07 Jul 26 |
7.95500 -0.18 |
8.24 | 7.93 | 8.19 | 102,420 |
| 06 Jul 26 |
8.13000 +0.09 |
8.19 | 8.05 | 8.08 | 104,522 |
| 03 Jul 26 |
8.04000 +0.09 |
8.25 | 8.04 | 8.04 | 160,674 |
| 02 Jul 26 |
7.95500 +0.13 |
7.98 | 7.65 | 7.80 | 110,684 |
| 01 Jul 26 |
7.82500 -0.02 |
7.85 | 7.53 | 7.84 | 180,014 |
| 30 Jun 26 |
7.84500 -0.13 |
8.04 | 7.82 | 8.00 | 112,068 |
| 29 Jun 26 |
7.97500 -0.29 |
8.30 | 7.97 | 8.30 | 124,830 |
| 26 Jun 26 |
8.26500 +0.27 |
8.28 | 7.93 | 7.97 | 138,266 |
| 25 Jun 26 |
8.00000 +0.03 |
8.14 | 7.91 | 7.97 | 165,268 |
| 24 Jun 26 |
7.97000 +0.08 |
7.99 | 7.72 | 7.92 | 130,003 |
| 23 Jun 26 |
7.88500 +0.21 |
7.93 | 7.59 | 7.62 | 161,130 |
| 22 Jun 26 |
7.68000 -0.24 |
7.96 | 7.61 | 7.95 | 129,106 |
| 19 Jun 26 |
7.91500 +0.05 |
7.94 | 7.79 | 7.89 | 132,179 |
| 18 Jun 26 |
7.87000 +0.07 |
7.95 | 7.65 | 7.84 | 268,589 |
| 17 Jun 26 |
7.80000 +0.06 |
7.84 | 7.66 | 7.75 | 128,102 |
| 16 Jun 26 |
7.74500 -0.14 |
7.95 | 7.66 | 7.89 | 136,386 |
| 15 Jun 26 |
7.89000 +0.06 |
8.17 | 7.87 | 8.10 | 161,515 |
| 12 Jun 26 |
7.83000 +0.14 |
8.08 | 7.82 | 7.82 | 152,216 |
| 11 Jun 26 |
7.69000 +0.05 |
7.82 | 7.55 | 7.60 | 128,614 |
| 10 Jun 26 |
7.63500 +0.04 |
7.74 | 7.57 | 7.70 | 135,891 |
| 09 Jun 26 |
7.59500 -0.16 |
7.80 | 7.59 | 7.67 | 139,956 |
| 08 Jun 26 |
7.75500 +0.07 |
7.85 | 7.60 | 7.61 | 125,808 |
| 05 Jun 26 |
7.68500 -0.16 |
7.94 | 7.68 | 7.84 | 118,629 |
| 04 Jun 26 |
7.85000 +0.20 |
7.86 | 7.70 | 7.70 | 105,075 |
| 03 Jun 26 |
7.64500 -0.31 |
8.01 | 7.64 | 7.98 | 281,803 |
| 02 Jun 26 |
7.95500 -0.09 |
8.23 | 7.95 | 8.15 | 110,120 |
| 01 Jun 26 |
8.04500 -0.16 |
8.19 | 7.97 | 8.19 | 167,486 |
| 29 May 26 |
8.20500 +0.06 |
8.33 | 8.16 | 8.16 | 136,231 |
| 28 May 26 |
8.14000 -0.02 |
8.24 | 8.06 | 8.14 | 152,301 |
| 27 May 26 |
8.16500 -0.08 |
8.44 | 8.16 | 8.24 | 166,411 |
| 26 May 26 |
8.24500 -0.09 |
8.38 | 8.24 | 8.34 | 87,371 |
| 25 May 26 |
8.33000 +0.19 |
8.44 | 8.27 | 8.27 | 100,278 |
| 22 May 26 |
8.13500 +0.02 |
8.31 | 8.08 | 8.30 | 97,298 |
| 21 May 26 |
8.11500 -0.24 |
8.39 | 8.11 | 8.31 | 121,085 |
| 20 May 26 |
8.35000 +0.18 |
8.47 | 7.91 | 8.00 | 307,865 |
| 19 May 26 |
8.17000 -0.03 |
8.32 | 8.10 | 8.20 | 159,521 |
| 18 May 26 |
8.20500 -0.23 |
8.38 | 8.08 | 8.29 | 187,606 |
| 15 May 26 |
8.43500 -0.33 |
8.69 | 8.40 | 8.69 | 108,381 |
| 14 May 26 |
8.76500 +0.24 |
8.85 | 8.60 | 8.60 | 128,074 |
| 13 May 26 |
8.52500 -0.08 |
8.70 | 8.46 | 8.65 | 80,073 |
| 12 May 26 |
8.60500 -0.20 |
8.81 | 8.60 | 8.73 | 85,886 |
| 11 May 26 |
8.80000 +0.03 |
8.81 | 8.66 | 8.72 | 103,078 |
| 08 May 26 |
8.77000 -0.11 |
8.94 | 8.75 | 8.80 | 114,238 |
| 07 May 26 |
8.88500 +0.01 |
9.08 | 8.78 | 8.94 | 175,499 |
| 06 May 26 |
8.87500 +0.48 |
9.05 | 8.51 | 8.53 | 191,037 |
| 05 May 26 |
8.39500 -0.07 |
8.57 | 8.33 | 8.48 | 76,308 |
| 04 May 26 |
8.47000 +0.05 |
8.61 | 8.42 | 8.48 | 128,102 |
| 30 Apr 26 |
8.42000 +0.20 |
8.53 | 8.10 | 8.13 | 158,686 |
| 29 Apr 26 |
8.21500 -0.22 |
8.43 | 8.21 | 8.43 | 82,495 |
| 28 Apr 26 |
8.44000 -0.10 |
8.66 | 8.42 | 8.55 | 104,283 |
| 27 Apr 26 |
8.54000 -0.31 |
8.89 | 8.48 | 8.81 | 104,700 |
| 24 Apr 26 |
8.85000 +0.14 |
8.90 | 8.45 | 8.49 | 152,925 |
| 23 Apr 26 |
8.71500 -0.04 |
8.82 | 8.65 | 8.73 | 89,206 |
| 22 Apr 26 |
8.75500 -0.26 |
9.08 | 8.76 | 9.03 | 98,883 |
| 21 Apr 26 |
9.01500 +0.09 |
9.14 | 8.91 | 8.95 | 114,120 |
| 20 Apr 26 |
8.93000 -0.30 |
9.10 | 8.87 | 9.01 | 170,351 |
| 17 Apr 26 |
9.23000 +0.32 |
9.49 | 9.00 | 9.00 | 327,012 |
| 16 Apr 26 |
8.90500 +0.13 |
9.00 | 8.81 | 8.85 | 247,082 |
| 15 Apr 26 |
8.77500 -0.09 |
8.96 | 8.77 | 8.90 | 104,583 |
| 14 Apr 26 |
8.86500 +0.42 |
8.90 | 8.58 | 8.58 | 164,093 |
| 13 Apr 26 |
8.44500 -0.14 |
8.53 | 8.33 | 8.50 | 138,383 |
| 10 Apr 26 |
8.58500 -0.14 |
8.90 | 8.59 | 8.78 | 193,808 |
| 09 Apr 26 |
8.73000 -0.14 |
8.96 | 8.69 | 8.82 | 119,861 |
| 08 Apr 26 |
8.86500 +0.48 |
9.02 | 8.80 | 8.87 | 374,859 |
| 07 Apr 26 |
8.38000 -0.06 |
8.81 | 8.30 | 8.44 | 265,084 |
| 02 Apr 26 |
8.43500 +0.08 |
8.49 | 8.19 | 8.22 | 216,831 |
| 01 Apr 26 |
8.35500 +0.42 |
8.41 | 8.20 | 8.20 | 162,786 |
| 31 Mar 26 |
7.93500 +0.03 |
8.00 | 7.81 | 7.89 | 133,592 |
| 30 Mar 26 |
7.90000 +0.18 |
7.93 | 7.57 | 7.62 | 132,368 |
| 27 Mar 26 |
7.72500 -0.20 |
7.96 | 7.66 | 7.95 | 111,220 |
| 26 Mar 26 |
7.92500 +0.01 |
8.02 | 7.84 | 7.84 | 168,355 |
| 25 Mar 26 |
7.92000 +0.06 |
8.21 | 7.88 | 8.10 | 177,211 |
| 24 Mar 26 |
7.86500 +0.01 |
7.97 | 7.76 | 7.89 | 158,802 |
| 23 Mar 26 |
7.85500 +0.03 |
8.05 | 7.43 | 7.60 | 366,488 |
| 20 Mar 26 |
7.82000 -0.18 |
8.21 | 7.82 | 8.08 | 244,196 |
| 19 Mar 26 |
8.00000 -0.22 |
8.10 | 7.94 | 8.06 | 142,180 |
| 18 Mar 26 |
8.22000 +0.12 |
8.28 | 8.08 | 8.18 | 161,117 |
| 17 Mar 26 |
8.10500 +0.23 |
8.17 | 7.80 | 7.88 | 127,851 |
| 16 Mar 26 |
7.87000 +0.01 |
7.95 | 7.74 | 7.86 | 132,368 |
| 13 Mar 26 |
7.86000 +0.10 |
7.92 | 7.63 | 7.70 | 314,579 |
| 12 Mar 26 |
7.76000 -0.15 |
7.93 | 7.71 | 7.88 | 183,717 |
| 11 Mar 26 |
7.91500 -0.16 |
8.12 | 7.89 | 7.99 | 195,662 |
| 10 Mar 26 |
8.08000 +0.20 |
8.22 | 8.02 | 8.10 | 137,374 |
| 09 Mar 26 |
7.88000 -0.24 |
8.02 | 7.62 | 7.80 | 253,027 |
| 06 Mar 26 |
8.12000 -0.20 |
8.48 | 8.10 | 8.35 | 267,461 |
| 05 Mar 26 |
8.32500 -0.18 |
8.57 | 8.29 | 8.45 | 205,309 |
| 04 Mar 26 |
8.50500 +0.23 |
8.52 | 8.21 | 8.30 | 199,391 |
| 03 Mar 26 |
8.28000 -0.60 |
8.65 | 8.24 | 8.65 | 439,100 |
| 02 Mar 26 |
8.88000 -0.65 |
9.10 | 8.65 | 9.10 | 305,051 |
| 27 Feb 26 |
9.53500 +0.39 |
9.78 | 9.24 | 9.24 | 374,840 |
| 26 Feb 26 |
9.15000 +0.19 |
9.30 | 8.30 | 8.84 | 590,705 |
| 25 Feb 26 |
8.96000 +0.01 |
9.07 | 8.79 | 8.95 | 110,967 |
| 24 Feb 26 |
8.95500 -0.06 |
9.14 | 8.86 | 9.03 | 129,629 |
| 23 Feb 26 |
9.01000 +0.03 |
9.19 | 8.89 | 8.96 | 152,275 |
| 20 Feb 26 |
8.98000 +0.11 |
9.13 | 8.82 | 8.89 | 105,435 |
| 19 Feb 26 |
8.87000 +0.04 |
8.93 | 8.75 | 8.84 | 98,539 |
| 18 Feb 26 |
8.83000 +0.06 |
8.87 | 8.69 | 8.78 | 105,118 |
| 17 Feb 26 |
8.77500 +0.38 |
8.80 | 8.36 | 8.42 | 129,004 |
| 16 Feb 26 |
8.40000 -0.09 |
8.56 | 8.38 | 8.54 | 132,743 |
| 13 Feb 26 |
8.49000 -0.06 |
8.62 | 8.45 | 8.52 | 142,740 |
| 12 Feb 26 |
8.54500 -0.19 |
8.77 | 8.52 | 8.75 | 178,041 |
| 11 Feb 26 |
8.74000 -0.39 |
9.15 | 8.73 | 9.14 | 189,567 |
| 10 Feb 26 |
9.12500 +0.07 |
9.19 | 9.05 | 9.09 | 86,617 |
| 09 Feb 26 |
9.05500 +0.05 |
9.14 | 8.98 | 9.13 | 102,517 |
| 06 Feb 26 |
9.00500 -0.03 |
9.10 | 8.82 | 8.97 | 123,826 |
| 05 Feb 26 |
9.04000 -0.15 |
9.25 | 8.94 | 9.22 | 135,849 |
| 04 Feb 26 |
9.19500 +0.23 |
9.34 | 8.90 | 8.98 | 181,328 |
| 03 Feb 26 |
8.96500 -0.27 |
9.34 | 8.85 | 9.30 | 221,639 |
| 02 Feb 26 |
9.23500 -0.32 |
9.60 | 9.18 | 9.60 | 184,878 |
| 30 Jan 26 |
9.55000 -0.46 |
10.09 | 9.44 | 10.09 | 198,035 |
| 29 Jan 26 |
10.01000 +0.20 |
10.22 | 9.73 | 9.82 | 221,731 |
| 28 Jan 26 |
9.81000 +0.36 |
9.82 | 9.50 | 9.56 | 190,703 |
| 27 Jan 26 |
9.45500 -0.32 |
9.86 | 9.35 | 9.77 | 345,763 |
| 26 Jan 26 |
9.77000 +1.52 |
9.77 | 8.45 | 8.45 | 1,101,419 |
| 23 Jan 26 |
8.25500 -0.15 |
8.45 | 8.25 | 8.40 | 81,729 |
| 22 Jan 26 |
8.41000 +0.26 |
8.51 | 8.27 | 8.35 | 226,476 |
| 21 Jan 26 |
8.15000 -0.20 |
8.36 | 8.08 | 8.35 | 216,619 |
| 20 Jan 26 |
8.35000 -0.25 |
8.53 | 8.30 | 8.53 | 200,212 |
| 19 Jan 26 |
8.60000 -0.10 |
8.66 | 8.52 | 8.60 | 232,095 |
| 16 Jan 26 |
8.70000 -0.07 |
8.81 | 8.65 | 8.78 | 49,000 |
| 15 Jan 26 |
8.76500 +0.04 |
8.87 | 8.73 | 8.81 | 87,921 |
| 14 Jan 26 |
8.72500 -0.01 |
8.79 | 8.57 | 8.77 | 126,093 |
| 13 Jan 26 |
8.74000 +0.01 |
8.80 | 8.65 | 8.74 | 67,734 |
| 12 Jan 26 |
8.73500 -0.22 |
8.99 | 8.68 | 8.99 | 108,064 |
| 09 Jan 26 |
8.95500 -0.20 |
9.25 | 8.90 | 9.22 | 105,354 |
| 08 Jan 26 |
9.15500 -0.07 |
9.23 | 9.06 | 9.20 | 111,712 |
| 07 Jan 26 |
9.23000 +0.49 |
9.23 | 8.75 | 8.82 | 202,026 |
| 06 Jan 26 |
8.73500 +0.06 |
8.73 | 8.52 | 8.73 | 133,556 |
| 05 Jan 26 |
8.67500 -0.03 |
8.81 | 8.51 | 8.78 | 122,187 |
| 02 Jan 26 |
8.71000 -0.27 |
9.04 | 8.68 | 8.95 | 92,918 |
| 31 Dec 25 |
8.97500 +0.00 |
8.98 | 8.90 | 8.94 | 27,335 |
| 30 Dec 25 |
8.97500 +0.07 |
9.03 | 8.86 | 8.94 | 77,025 |
| 29 Dec 25 |
8.91000 +0.17 |
8.96 | 8.69 | 8.71 | 184,200 |
| 24 Dec 25 |
8.74000 +0.09 |
8.74 | 8.63 | 8.63 | 59,143 |
| 23 Dec 25 |
8.65000 +0.03 |
8.67 | 8.53 | 8.61 | 109,179 |
| 22 Dec 25 |
8.62000 -0.22 |
8.79 | 8.53 | 8.79 | 184,374 |
| 19 Dec 25 |
8.84000 -0.07 |
9.00 | 8.82 | 8.92 | 165,942 |
| 18 Dec 25 |
8.91500 +0.03 |
9.00 | 8.79 | 8.88 | 133,684 |
| 17 Dec 25 |
8.88000 -0.03 |
8.95 | 8.83 | 8.94 | 74,401 |
| 16 Dec 25 |
8.91000 +0.02 |
8.95 | 8.85 | 8.92 | 88,662 |
| 15 Dec 25 |
8.89000 +0.01 |
8.98 | 8.84 | 8.90 | 63,760 |
| 12 Dec 25 |
8.88500 -0.01 |
9.01 | 8.81 | 8.89 | 139,467 |
| 11 Dec 25 |
8.89000 +0.23 |
8.89 | 8.61 | 8.64 | 95,982 |
| 10 Dec 25 |
8.66500 -0.14 |
8.94 | 8.63 | 8.85 | 114,268 |
| 09 Dec 25 |
8.80000 -0.06 |
8.88 | 8.67 | 8.80 | 136,628 |
| 08 Dec 25 |
8.86500 -0.03 |
8.99 | 8.78 | 8.88 | 128,741 |
| 05 Dec 25 |
8.90000 +0.02 |
8.95 | 8.80 | 8.94 | 93,397 |
| 04 Dec 25 |
8.87500 -0.15 |
9.14 | 8.83 | 9.11 | 100,693 |
| 03 Dec 25 |
9.02500 -0.09 |
9.24 | 9.00 | 9.10 | 87,613 |
| 02 Dec 25 |
9.11000 +0.09 |
9.19 | 9.00 | 9.07 | 98,694 |
| 01 Dec 25 |
9.01500 -0.27 |
9.25 | 9.00 | 9.24 | 89,043 |
| 28 Nov 25 |
9.29000 +0.05 |
9.34 | 9.19 | 9.25 | 98,267 |
| 27 Nov 25 |
9.24500 +0.11 |
9.30 | 9.13 | 9.18 | 84,797 |
| 26 Nov 25 |
9.13500 +0.06 |
9.31 | 9.08 | 9.15 | 158,980 |
| 25 Nov 25 |
9.08000 +0.24 |
9.12 | 8.82 | 8.90 | 131,690 |
| 24 Nov 25 |
8.84000 +0.14 |
8.90 | 8.67 | 8.76 | 176,913 |
| 21 Nov 25 |
8.70500 +0.11 |
8.70 | 8.45 | 8.51 | 98,128 |
| 20 Nov 25 |
8.59000 -0.06 |
8.73 | 8.52 | 8.70 | 139,505 |
| 19 Nov 25 |
8.65000 -0.11 |
8.82 | 8.55 | 8.82 | 107,240 |
| 18 Nov 25 |
8.76000 -0.18 |
8.86 | 8.69 | 8.77 | 100,449 |
| 17 Nov 25 |
8.94500 +0.20 |
9.30 | 8.82 | 9.01 | 183,738 |
| 14 Nov 25 |
8.74000 -0.18 |
8.89 | 8.69 | 8.89 | 70,830 |
| 13 Nov 25 |
8.92000 +0.07 |
9.14 | 8.88 | 8.90 | 112,556 |
| 12 Nov 25 |
8.85000 +0.18 |
8.94 | 8.64 | 8.70 | 154,568 |
| 11 Nov 25 |
8.67000 +0.16 |
8.69 | 8.51 | 8.51 | 110,543 |
| 10 Nov 25 |
8.50500 -0.02 |
8.65 | 8.45 | 8.63 | 127,594 |
| 07 Nov 25 |
8.52000 -0.08 |
8.65 | 8.45 | 8.60 | 156,607 |
| 06 Nov 25 |
8.60000 -0.17 |
8.78 | 8.60 | 8.78 | 152,008 |
| 05 Nov 25 |
8.77500 -0.09 |
8.99 | 8.76 | 8.87 | 136,637 |
| 04 Nov 25 |
8.86000 +0.05 |
8.90 | 8.70 | 8.72 | 128,927 |
| 03 Nov 25 |
8.81000 -0.27 |
9.15 | 8.81 | 9.10 | 146,227 |
| 31 Oct 25 |
9.08000 -0.11 |
9.19 | 9.03 | 9.14 | 89,191 |
| 30 Oct 25 |
9.18500 -0.04 |
9.24 | 9.12 | 9.24 | 102,291 |
| 29 Oct 25 |
9.23000 +0.08 |
9.31 | 9.14 | 9.15 | 104,664 |
| 28 Oct 25 |
9.15000 -0.20 |
9.34 | 9.11 | 9.34 | 131,472 |
| 27 Oct 25 |
9.35000 -0.10 |
9.54 | 9.35 | 9.47 | 136,753 |
| 24 Oct 25 |
9.45500 -0.81 |
9.91 | 9.10 | 9.91 | 527,441 |
| 23 Oct 25 |
10.26000 +0.12 |
10.45 | 10.09 | 10.11 | 113,790 |
| 22 Oct 25 |
10.14000 +0.04 |
10.14 | 10.00 | 10.00 | 84,683 |
| 21 Oct 25 |
10.10000 +0.02 |
10.11 | 10.00 | 10.00 | 83,133 |
| 20 Oct 25 |
10.08000 -0.10 |
10.20 | 9.94 | 10.20 | 105,201 |
| 17 Oct 25 |
10.18000 -0.02 |
10.21 | 9.96 | 10.10 | 104,818 |
| 16 Oct 25 |
10.20000 -0.11 |
10.28 | 10.06 | 10.28 | 89,020 |
| 15 Oct 25 |
10.31000 +0.07 |
10.48 | 10.18 | 10.32 | 193,551 |
| 14 Oct 25 |
10.24000 +0.51 |
10.24 | 9.64 | 9.67 | 229,452 |
| 13 Oct 25 |
9.73000 +0.01 |
9.92 | 9.65 | 9.67 | 114,804 |
| 10 Oct 25 |
9.71500 -0.15 |
10.12 | 9.72 | 9.80 | 164,451 |
| 09 Oct 25 |
9.86500 +0.05 |
10.03 | 9.79 | 9.80 | 173,068 |
| 08 Oct 25 |
9.82000 +0.02 |
10.03 | 9.76 | 9.76 | 142,596 |
| 07 Oct 25 |
9.80000 -0.10 |
10.02 | 9.72 | 9.87 | 144,199 |
| 06 Oct 25 |
9.90500 -0.93 |
10.69 | 9.67 | 10.69 | 599,480 |
| 03 Oct 25 |
10.83000 +0.04 |
10.97 | 10.60 | 10.78 | 140,072 |
| 02 Oct 25 |
10.79000 -0.18 |
11.14 | 10.72 | 10.97 | 194,060 |
| 01 Oct 25 |
10.97000 -0.06 |
11.12 | 10.81 | 11.00 | 145,740 |
| 30 Sep 25 |
11.03000 -0.13 |
11.33 | 10.89 | 11.18 | 145,312 |
| 29 Sep 25 |
11.16000 +0.13 |
11.16 | 10.93 | 11.11 | 97,858 |
| 26 Sep 25 |
11.03000 +0.26 |
11.05 | 10.75 | 10.80 | 203,423 |
| 25 Sep 25 |
10.77000 -0.13 |
10.91 | 10.63 | 10.91 | 67,046 |
| 24 Sep 25 |
10.90000 +0.26 |
10.95 | 10.50 | 10.60 | 144,893 |
| 23 Sep 25 |
10.64000 -0.06 |
10.91 | 10.63 | 10.70 | 122,204 |
| 22 Sep 25 |
10.70000 -0.22 |
11.00 | 10.63 | 10.85 | 217,606 |
| 19 Sep 25 |
10.92000 +0.91 |
11.34 | 10.46 | 10.55 | 825,036 |
| 18 Sep 25 |
10.01000 +0.14 |
10.44 | 9.91 | 9.91 | 253,503 |
| 17 Sep 25 |
9.87500 +0.00 |
10.00 | 9.76 | 9.94 | 112,156 |
| 16 Sep 25 |
9.87500 -0.02 |
10.12 | 9.80 | 9.90 | 161,613 |
| 15 Sep 25 |
9.89500 +0.50 |
9.94 | 9.40 | 9.40 | 234,143 |
| 12 Sep 25 |
9.40000 +0.25 |
9.56 | 9.18 | 9.18 | 285,920 |
| 11 Sep 25 |
9.15000 +0.21 |
9.15 | 8.85 | 8.95 | 96,130 |
| 10 Sep 25 |
8.94000 +0.04 |
9.10 | 8.90 | 8.93 | 122,931 |
| 09 Sep 25 |
8.90000 +0.23 |
9.06 | 8.73 | 8.73 | 189,064 |
| 08 Sep 25 |
8.67000 +0.01 |
8.73 | 8.58 | 8.66 | 133,445 |
| 05 Sep 25 |
8.66500 +0.23 |
8.78 | 8.49 | 8.49 | 239,608 |
| 04 Sep 25 |
8.44000 +0.19 |
8.58 | 8.20 | 8.24 | 209,727 |
| 03 Sep 25 |
8.25000 +0.03 |
8.31 | 8.12 | 8.27 | 229,949 |
| 02 Sep 25 |
8.22000 -0.29 |
8.49 | 8.22 | 8.47 | 290,100 |
| 01 Sep 25 |
8.51000 -0.12 |
8.63 | 8.37 | 8.59 | 650,664 |
| 29 Aug 25 |
8.63000 -0.47 |
9.19 | 8.63 | 9.11 | 528,185 |
| 28 Aug 25 |
9.10000 -0.43 |
9.72 | 9.10 | 9.59 | 283,159 |
| 27 Aug 25 |
9.53500 -0.45 |
10.00 | 9.53 | 9.81 | 299,265 |
| 26 Aug 25 |
9.99000 -0.91 |
10.66 | 9.95 | 10.62 | 512,706 |
| 25 Aug 25 |
10.90000 -0.20 |
11.16 | 10.90 | 11.10 | 56,915 |
| 22 Aug 25 |
11.10000 +0.33 |
11.17 | 10.79 | 10.79 | 87,535 |
| 21 Aug 25 |
10.77000 -0.15 |
10.91 | 10.66 | 10.87 | 73,070 |
| 20 Aug 25 |
10.92000 -0.05 |
10.99 | 10.88 | 10.96 | 36,238 |
| 19 Aug 25 |
10.97000 +0.17 |
11.04 | 10.77 | 10.82 | 77,718 |
| 18 Aug 25 |
10.80000 -0.02 |
10.87 | 10.70 | 10.81 | 51,857 |
| 15 Aug 25 |
10.82000 +0.07 |
10.97 | 10.80 | 10.80 | 46,275 |
| 14 Aug 25 |
10.75000 +0.08 |
10.80 | 10.64 | 10.65 | 45,184 |
| 13 Aug 25 |
10.67000 -0.03 |
10.81 | 10.61 | 10.75 | 71,038 |
| 12 Aug 25 |
10.70000 -0.09 |
10.89 | 10.59 | 10.78 | 59,018 |
| 11 Aug 25 |
10.79000 -0.21 |
11.07 | 10.79 | 11.02 | 59,014 |
| 08 Aug 25 |
11.00000 +0.09 |
11.10 | 10.90 | 10.91 | 113,007 |
| 07 Aug 25 |
10.91000 +0.12 |
10.98 | 10.71 | 10.74 | 104,862 |
| 06 Aug 25 |
10.79000 -0.15 |
10.99 | 10.67 | 10.92 | 59,131 |
| 05 Aug 25 |
10.94000 -0.12 |
11.11 | 10.85 | 11.11 | 90,296 |
| 04 Aug 25 |
11.06000 +0.03 |
11.21 | 10.87 | 11.03 | 139,323 |
| 01 Aug 25 |
11.03000 -0.44 |
11.40 | 10.98 | 11.28 | 161,708 |
| 31 Jul 25 |
11.47000 -0.55 |
12.00 | 11.41 | 11.94 | 263,936 |
| 30 Jul 25 |
12.02000 +1.19 |
12.10 | 10.87 | 10.91 | 440,784 |
| 29 Jul 25 |
10.83000 +0.10 |
10.90 | 10.59 | 10.73 | 129,232 |
| 28 Jul 25 |
10.73000 -0.17 |
11.19 | 10.69 | 11.00 | 215,126 |
| 25 Jul 25 |
10.90000 +1.30 |
11.17 | 9.90 | 10.16 | 802,518 |
| 24 Jul 25 |
9.60000 -0.02 |
9.66 | 9.50 | 9.63 | 142,164 |
| 23 Jul 25 |
9.62500 +0.18 |
9.69 | 9.44 | 9.44 | 120,441 |
| 22 Jul 25 |
9.44500 -0.16 |
9.61 | 9.41 | 9.55 | 50,526 |
| 21 Jul 25 |
9.60000 +0.06 |
9.68 | 9.49 | 9.54 | 95,900 |
| 18 Jul 25 |
9.54000 +0.14 |
9.62 | 9.45 | 9.48 | 94,508 |
| 17 Jul 25 |
9.40000 +0.13 |
9.48 | 9.34 | 9.35 | 68,983 |
| 16 Jul 25 |
9.27000 -0.08 |
9.37 | 9.18 | 9.32 | 142,297 |
| 15 Jul 25 |
9.35500 -0.04 |
9.48 | 9.32 | 9.40 | 105,162 |
| 14 Jul 25 |
9.39500 -0.24 |
9.63 | 9.40 | 9.53 | 74,136 |
| 11 Jul 25 |
9.63500 -0.19 |
9.80 | 9.62 | 9.76 | 81,878 |
| 10 Jul 25 |
9.83000 -0.13 |
10.03 | 9.78 | 10.00 | 71,346 |
| 09 Jul 25 |
9.95500 +0.20 |
9.98 | 9.71 | 9.80 | 110,812 |
| 08 Jul 25 |
9.75500 +0.06 |
9.84 | 9.63 | 9.69 | 75,914 |
| 07 Jul 25 |
9.70000 -0.05 |
9.81 | 9.70 | 9.73 | 120,439 |
| 04 Jul 25 |
9.74500 -0.21 |
9.86 | 9.73 | 9.81 | 61,186 |
| 03 Jul 25 |
9.95500 +0.02 |
10.17 | 9.83 | 10.01 | 131,767 |
| 02 Jul 25 |
9.93000 +0.27 |
9.95 | 9.68 | 9.69 | 117,112 |
| 01 Jul 25 |
9.66500 +0.10 |
9.66 | 9.43 | 9.51 | 127,157 |
| 30 Jun 25 |
9.56000 -0.07 |
9.78 | 9.51 | 9.69 | 68,959 |
| 27 Jun 25 |
9.63000 +0.11 |
9.66 | 9.54 | 9.64 | 92,814 |
| 26 Jun 25 |
9.52500 +0.20 |
9.65 | 9.31 | 9.35 | 94,852 |
| 25 Jun 25 |
9.32500 -0.28 |
9.63 | 9.16 | 9.61 | 118,268 |
| 24 Jun 25 |
9.60500 +0.45 |
9.61 | 9.23 | 9.34 | 98,932 |
| 23 Jun 25 |
9.15000 -0.11 |
9.23 | 9.06 | 9.23 | 131,959 |
| 20 Jun 25 |
9.26000 -0.05 |
9.56 | 9.26 | 9.31 | 504,695 |
| 19 Jun 25 |
9.31500 -0.41 |
9.62 | 9.31 | 9.60 | 124,409 |
| 18 Jun 25 |
9.72500 -0.09 |
9.88 | 9.60 | 9.79 | 121,243 |
| 17 Jun 25 |
9.81000 +0.10 |
9.84 | 9.53 | 9.70 | 97,434 |
| 16 Jun 25 |
9.71500 +0.05 |
9.89 | 9.60 | 9.60 | 168,988 |
| 13 Jun 25 |
9.67000 -0.15 |
9.73 | 9.56 | 9.70 | 109,647 |
| 12 Jun 25 |
9.82000 -0.10 |
9.91 | 9.75 | 9.85 | 86,488 |
| 11 Jun 25 |
9.92000 +0.19 |
10.02 | 9.77 | 9.77 | 109,350 |
| 10 Jun 25 |
9.72500 +0.18 |
9.88 | 9.47 | 9.58 | 132,934 |
| 09 Jun 25 |
9.54500 +0.21 |
9.68 | 9.40 | 9.41 | 145,917 |
| 06 Jun 25 |
9.33500 -0.02 |
9.48 | 9.28 | 9.31 | 123,974 |
| 05 Jun 25 |
9.35500 -0.12 |
9.60 | 9.20 | 9.47 | 151,747 |
| 04 Jun 25 |
9.47500 -0.40 |
9.94 | 9.48 | 9.93 | 142,831 |
| 03 Jun 25 |
9.88000 -0.15 |
10.15 | 9.78 | 10.10 | 138,384 |
| 02 Jun 25 |
10.03000 +0.01 |
10.11 | 9.80 | 9.94 | 127,387 |
| 30 May 25 |
10.02000 +0.19 |
10.09 | 9.68 | 9.83 | 181,078 |
| 29 May 25 |
9.83000 +0.39 |
9.97 | 9.48 | 9.51 | 219,401 |
| 28 May 25 |
9.44500 +0.16 |
9.55 | 9.31 | 9.33 | 162,056 |
| 27 May 25 |
9.28500 +0.07 |
9.31 | 9.13 | 9.18 | 96,850 |
| 26 May 25 |
9.21000 +0.27 |
9.31 | 9.00 | 9.00 | 84,477 |
| 23 May 25 |
8.93500 -0.14 |
9.20 | 8.85 | 9.10 | 128,894 |
| 22 May 25 |
9.07500 -0.22 |
9.24 | 9.02 | 9.12 | 116,080 |
| 21 May 25 |
9.29000 -0.20 |
9.50 | 9.22 | 9.42 | 186,197 |
| 20 May 25 |
9.49000 -0.41 |
9.88 | 9.44 | 9.88 | 210,924 |
| 19 May 25 |
9.89500 +0.19 |
9.90 | 9.59 | 9.72 | 119,087 |
| 16 May 25 |
9.70500 +0.16 |
9.70 | 9.53 | 9.60 | 83,731 |
| 15 May 25 |
9.54500 +0.01 |
9.63 | 9.47 | 9.48 | 75,173 |
| 14 May 25 |
9.54000 -0.03 |
9.81 | 9.45 | 9.59 | 131,393 |
| 13 May 25 |
9.57500 -0.06 |
9.69 | 9.48 | 9.62 | 98,658 |
| 12 May 25 |
9.63500 +0.31 |
9.68 | 9.32 | 9.42 | 177,889 |
| 09 May 25 |
9.33000 +0.05 |
9.38 | 9.28 | 9.30 | 69,949 |
| 08 May 25 |
9.28500 -0.11 |
9.42 | 9.27 | 9.40 | 58,425 |
| 07 May 25 |
9.39500 -0.22 |
9.64 | 9.39 | 9.64 | 69,020 |
| 06 May 25 |
9.61500 -0.03 |
9.71 | 9.55 | 9.69 | 81,071 |
| 05 May 25 |
9.64000 +0.11 |
9.69 | 9.44 | 9.56 | 134,366 |
| 02 May 25 |
9.53000 +0.34 |
9.53 | 9.21 | 9.24 | 162,169 |
| 30 Apr 25 |
9.18500 +0.12 |
9.28 | 9.02 | 9.11 | 123,809 |
| 29 Apr 25 |
9.06500 +0.16 |
9.14 | 8.86 | 8.89 | 152,347 |
| 28 Apr 25 |
8.90000 -0.08 |
9.04 | 8.86 | 8.99 | 105,899 |
| 25 Apr 25 |
8.98000 -0.29 |
9.20 | 8.79 | 9.01 | 284,292 |
| 24 Apr 25 |
9.26500 +0.05 |
9.30 | 9.03 | 9.16 | 82,553 |
| 23 Apr 25 |
9.22000 +0.12 |
9.25 | 9.06 | 9.15 | 148,803 |
| 22 Apr 25 |
9.10000 +0.10 |
9.10 | 8.81 | 9.06 | 104,720 |
| 17 Apr 25 |
9.00500 -0.06 |
9.02 | 8.74 | 8.95 | 145,711 |
| 16 Apr 25 |
9.07000 +0.06 |
9.12 | 8.85 | 8.94 | 126,639 |
| 15 Apr 25 |
9.00500 +0.22 |
9.04 | 8.69 | 8.78 | 187,709 |
| 14 Apr 25 |
8.78500 -0.01 |
9.04 | 8.74 | 9.00 | 132,926 |
| 11 Apr 25 |
8.79000 -0.23 |
9.10 | 8.64 | 9.10 | 165,548 |
| 10 Apr 25 |
9.02000 +0.38 |
9.50 | 8.99 | 9.48 | 258,496 |
| 09 Apr 25 |
8.64000 -0.35 |
8.85 | 8.50 | 8.84 | 176,519 |
| 08 Apr 25 |
8.99500 +0.20 |
9.18 | 8.77 | 9.05 | 159,093 |
| 07 Apr 25 |
8.79500 -0.11 |
9.24 | 7.47 | 8.06 | 453,443 |
| 04 Apr 25 |
8.90500 -0.34 |
9.19 | 8.71 | 9.18 | 349,770 |
| 03 Apr 25 |
9.24500 -0.12 |
9.56 | 9.10 | 9.20 | 187,533 |
| 02 Apr 25 |
9.36500 -0.70 |
10.05 | 9.23 | 9.97 | 378,983 |
| 01 Apr 25 |
10.06000 +0.26 |
10.13 | 9.82 | 9.85 | 141,906 |
| 31 Mar 25 |
9.80000 -0.28 |
10.01 | 9.77 | 10.01 | 203,643 |
| 28 Mar 25 |
10.08000 +0.08 |
10.08 | 9.81 | 9.90 | 175,927 |
| 27 Mar 25 |
10.00000 +0.19 |
10.16 | 9.77 | 9.81 | 220,706 |
| 26 Mar 25 |
9.81500 -0.10 |
9.99 | 9.81 | 9.98 | 114,779 |
| 25 Mar 25 |
9.91500 -0.08 |
10.06 | 9.84 | 9.97 | 153,704 |
| 24 Mar 25 |
9.99500 -0.07 |
10.20 | 9.95 | 10.16 | 92,796 |
| 21 Mar 25 |
10.06000 -0.07 |
10.14 | 9.96 | 10.14 | 140,081 |
| 20 Mar 25 |
10.13000 +0.02 |
10.21 | 10.03 | 10.16 | 102,781 |
| 19 Mar 25 |
10.11000 -0.03 |
10.17 | 9.92 | 10.07 | 212,064 |
| 18 Mar 25 |
10.14000 -0.06 |
10.26 | 10.13 | 10.24 | 158,714 |
| 17 Mar 25 |
10.20000 +0.16 |
10.30 | 10.06 | 10.06 | 256,451 |
| 14 Mar 25 |
10.04000 +0.19 |
10.14 | 9.84 | 9.85 | 121,208 |
| 13 Mar 25 |
9.84500 -0.10 |
10.00 | 9.77 | 9.90 | 172,161 |
| 12 Mar 25 |
9.94500 +0.01 |
10.16 | 9.86 | 10.08 | 205,096 |
| 11 Mar 25 |
9.94000 -0.28 |
10.37 | 9.94 | 10.34 | 212,315 |
| 10 Mar 25 |
10.22000 -0.24 |
10.68 | 10.18 | 10.56 | 211,599 |
| 07 Mar 25 |
10.46000 +0.05 |
10.60 | 10.32 | 10.40 | 227,537 |
| 06 Mar 25 |
10.41000 +0.22 |
10.43 | 10.12 | 10.31 | 263,257 |
| 05 Mar 25 |
10.19000 +0.07 |
10.60 | 10.19 | 10.27 | 250,858 |
| 04 Mar 25 |
10.12000 -0.46 |
10.58 | 10.04 | 10.57 | 339,258 |
| 03 Mar 25 |
10.58000 -0.04 |
10.80 | 10.33 | 10.65 | 538,670 |
| 28 Feb 25 |
10.62000 -2.67 |
12.41 | 10.35 | 12.35 | 1,592,894 |
| 27 Feb 25 |
13.29000 +0.39 |
13.29 | 12.74 | 12.84 | 165,517 |
| 26 Feb 25 |
12.90000 +0.38 |
13.06 | 12.56 | 12.56 | 142,089 |
| 25 Feb 25 |
12.52000 -0.11 |
12.79 | 12.52 | 12.58 | 61,398 |
| 24 Feb 25 |
12.63000 +0.02 |
12.80 | 12.57 | 12.63 | 89,507 |
| 21 Feb 25 |
12.61000 -0.01 |
12.87 | 12.55 | 12.64 | 81,330 |
| 20 Feb 25 |
12.62000 -0.28 |
13.07 | 12.62 | 12.89 | 118,581 |
| 19 Feb 25 |
12.90000 -0.48 |
13.53 | 12.87 | 13.42 | 164,136 |
| 18 Feb 25 |
13.38000 +0.14 |
13.47 | 13.30 | 13.36 | 72,176 |
| 17 Feb 25 |
13.24000 -0.25 |
13.47 | 13.24 | 13.43 | 204,277 |
| 14 Feb 25 |
13.49000 -0.05 |
13.59 | 13.34 | 13.50 | 141,776 |
| 13 Feb 25 |
13.54000 -0.28 |
13.95 | 13.53 | 13.90 | 117,911 |
| 12 Feb 25 |
13.82000 +0.09 |
14.05 | 13.70 | 13.80 | 148,829 |
| 11 Feb 25 |
13.73000 +0.20 |
13.84 | 13.40 | 13.50 | 186,662 |
| 10 Feb 25 |
13.53000 +0.10 |
13.77 | 13.47 | 13.48 | 105,445 |
| 07 Feb 25 |
13.43000 -0.08 |
13.68 | 13.34 | 13.52 | 162,614 |
| 06 Feb 25 |
13.51000 +0.15 |
13.64 | 13.36 | 13.39 | 259,300 |
| 05 Feb 25 |
13.36000 +0.53 |
13.38 | 12.84 | 12.89 | 147,451 |
| 04 Feb 25 |
12.83000 +0.09 |
12.97 | 12.71 | 12.74 | 84,082 |
| 03 Feb 25 |
12.74000 -0.22 |
12.80 | 12.45 | 12.58 | 147,572 |
| 31 Jan 25 |
12.96000 +0.02 |
12.97 | 12.66 | 12.94 | 191,726 |
| 30 Jan 25 |
12.94000 +0.29 |
13.06 | 12.55 | 12.65 | 167,312 |
| 29 Jan 25 |
12.65000 -0.25 |
13.09 | 12.65 | 12.95 | 134,010 |
| 28 Jan 25 |
12.90000 +0.60 |
12.95 | 12.24 | 12.24 | 163,409 |
| 27 Jan 25 |
12.30000 +0.19 |
12.55 | 11.93 | 12.01 | 128,019 |
| 24 Jan 25 |
12.11000 -0.06 |
12.38 | 12.00 | 12.25 | 108,585 |
| 23 Jan 25 |
12.17000 +0.31 |
12.37 | 11.89 | 11.94 | 179,428 |
| 22 Jan 25 |
11.86000 -0.20 |
12.17 | 11.72 | 11.96 | 236,853 |
| 21 Jan 25 |
12.06000 -0.11 |
12.14 | 11.94 | 12.07 | 106,979 |
| 20 Jan 25 |
12.17000 +0.35 |
12.20 | 11.84 | 11.84 | 158,020 |
| 17 Jan 25 |
11.82000 +0.34 |
12.02 | 11.49 | 11.50 | 183,735 |
| 16 Jan 25 |
11.48000 -0.17 |
11.79 | 11.27 | 11.77 | 245,982 |
| 15 Jan 25 |
11.65000 -0.56 |
12.45 | 11.61 | 12.25 | 370,035 |
| 14 Jan 25 |
12.21000 +0.29 |
12.55 | 12.07 | 12.12 | 166,672 |
| 13 Jan 25 |
11.92000 -0.51 |
12.39 | 11.91 | 12.34 | 119,238 |
| 10 Jan 25 |
12.43000 -0.46 |
12.94 | 12.33 | 12.86 | 234,043 |
| 09 Jan 25 |
12.89000 +0.42 |
13.09 | 12.45 | 12.47 | 147,626 |
| 08 Jan 25 |
12.47000 -0.30 |
12.69 | 12.11 | 12.68 | 163,352 |
| 07 Jan 25 |
12.77000 -0.08 |
13.20 | 12.74 | 12.87 | 88,176 |
| 06 Jan 25 |
12.85000 +0.24 |
12.90 | 12.56 | 12.70 | 91,348 |
| 03 Jan 25 |
12.61000 -0.23 |
12.86 | 12.49 | 12.75 | 111,367 |
| 02 Jan 25 |
12.84000 -0.16 |
13.20 | 12.77 | 13.10 | 80,243 |
| 31 Dec 24 |
13.00000 +0.26 |
13.06 | 12.72 | 12.74 | 66,190 |
| 30 Dec 24 |
12.74000 -0.19 |
12.97 | 12.65 | 12.68 | 102,539 |
| 27 Dec 24 |
12.93000 +0.15 |
13.08 | 12.79 | 12.85 | 208,473 |
| 24 Dec 24 |
12.78000 +0.12 |
12.85 | 12.73 | 12.73 | 44,321 |
| 23 Dec 24 |
12.66000 -0.06 |
12.77 | 12.54 | 12.66 | 86,812 |
| 20 Dec 24 |
12.72000 +0.25 |
12.74 | 12.27 | 12.34 | 233,855 |
| 19 Dec 24 |
12.47000 -0.46 |
12.92 | 12.40 | 12.60 | 161,056 |
| 18 Dec 24 |
12.93000 +0.35 |
12.93 | 12.54 | 12.58 | 112,278 |
| 17 Dec 24 |
12.58000 -0.16 |
12.81 | 12.55 | 12.62 | 84,406 |
| 16 Dec 24 |
12.74000 +0.01 |
12.88 | 12.45 | 12.69 | 130,380 |
| 13 Dec 24 |
12.73000 +0.14 |
12.80 | 12.57 | 12.60 | 138,392 |
| 12 Dec 24 |
12.59000 +0.33 |
12.66 | 12.30 | 12.30 | 307,592 |
| 11 Dec 24 |
12.26000 -0.10 |
12.43 | 12.20 | 12.20 | 99,474 |
| 10 Dec 24 |
12.36000 -0.08 |
12.43 | 12.10 | 12.35 | 104,817 |
| 09 Dec 24 |
12.44000 -0.02 |
12.69 | 12.38 | 12.49 | 135,313 |
| 06 Dec 24 |
12.46000 +0.62 |
12.48 | 11.84 | 11.84 | 226,754 |
| 05 Dec 24 |
11.84000 +0.24 |
12.01 | 11.70 | 11.71 | 198,349 |
| 04 Dec 24 |
11.60000 +0.38 |
11.64 | 11.19 | 11.20 | 195,061 |
| 03 Dec 24 |
11.22000 +0.04 |
11.30 | 11.02 | 11.19 | 158,001 |
| 02 Dec 24 |
11.18000 -0.48 |
11.50 | 11.06 | 11.48 | 246,938 |
| 29 Nov 24 |
11.66000 +0.00 |
11.83 | 11.56 | 11.65 | 142,123 |
| 28 Nov 24 |
11.66000 -0.69 |
12.48 | 11.13 | 12.35 | 366,800 |
| 27 Nov 24 |
12.35000 +0.06 |
12.41 | 12.02 | 12.23 | 168,801 |
| 26 Nov 24 |
12.29000 -0.32 |
12.50 | 12.23 | 12.49 | 93,159 |
| 25 Nov 24 |
12.61000 +0.12 |
12.73 | 12.25 | 12.50 | 193,506 |
| 22 Nov 24 |
12.49000 +0.04 |
12.59 | 12.26 | 12.42 | 155,577 |
| 21 Nov 24 |
12.45000 +0.26 |
12.49 | 12.22 | 12.36 | 157,882 |
| 20 Nov 24 |
12.19000 -0.60 |
12.91 | 12.17 | 12.84 | 171,247 |
| 19 Nov 24 |
12.79000 +0.21 |
12.81 | 12.34 | 12.61 | 147,046 |
| 18 Nov 24 |
12.58000 +0.02 |
12.78 | 12.45 | 12.55 | 149,710 |
| 15 Nov 24 |
12.56000 -0.54 |
12.91 | 12.43 | 12.90 | 220,738 |
| 14 Nov 24 |
13.10000 +0.01 |
13.20 | 12.94 | 13.08 | 115,220 |
| 13 Nov 24 |
13.09000 +0.17 |
13.24 | 12.85 | 12.90 | 169,208 |
| 12 Nov 24 |
12.92000 -0.61 |
13.39 | 12.90 | 13.32 | 186,535 |
| 11 Nov 24 |
13.53000 -0.36 |
13.99 | 13.53 | 13.91 | 108,238 |
| 08 Nov 24 |
13.89000 +0.00 |
14.17 | 13.81 | 14.00 | 218,486 |
| 07 Nov 24 |
13.89000 +0.00 |
14.05 | 13.62 | 13.90 | 195,167 |
| 06 Nov 24 |
13.89000 -0.38 |
14.41 | 13.15 | 14.30 | 288,918 |
| 05 Nov 24 |
14.27000 +0.10 |
14.37 | 14.18 | 14.18 | 102,913 |
| 04 Nov 24 |
14.17000 -0.16 |
14.40 | 14.15 | 14.27 | 140,954 |
| 01 Nov 24 |
14.33000 +0.08 |
14.39 | 14.15 | 14.29 | 110,512 |
| 31 Oct 24 |
14.25000 -0.19 |
14.37 | 14.08 | 14.35 | 190,831 |
| 30 Oct 24 |
14.44000 -0.16 |
14.79 | 14.40 | 14.57 | 292,630 |
| 29 Oct 24 |
14.60000 +0.33 |
14.70 | 14.05 | 14.25 | 256,486 |
| 28 Oct 24 |
14.27000 +0.70 |
14.34 | 13.61 | 13.61 | 307,038 |
| 25 Oct 24 |
13.57000 +0.60 |
14.60 | 13.36 | 13.36 | 651,861 |
| 24 Oct 24 |
12.97000 +0.09 |
13.13 | 12.82 | 12.90 | 174,769 |
| 23 Oct 24 |
12.88000 -0.01 |
12.93 | 12.71 | 12.84 | 124,712 |
| 22 Oct 24 |
12.89000 -0.07 |
13.06 | 12.62 | 12.75 | 136,490 |
| 21 Oct 24 |
12.96000 -0.06 |
13.20 | 12.84 | 12.92 | 132,480 |
| 18 Oct 24 |
13.02000 -0.30 |
13.48 | 12.96 | 13.29 | 185,678 |
| 17 Oct 24 |
13.32000 +0.24 |
13.58 | 13.04 | 13.12 | 198,869 |
| 16 Oct 24 |
13.08000 +0.13 |
13.38 | 12.82 | 12.83 | 190,316 |
| 15 Oct 24 |
12.95000 -0.43 |
13.40 | 12.92 | 13.38 | 239,284 |
| 14 Oct 24 |
13.38000 +0.54 |
13.38 | 12.63 | 12.94 | 322,046 |
| 11 Oct 24 |
12.84000 +0.24 |
12.92 | 12.60 | 12.60 | 145,216 |
| 10 Oct 24 |
12.60000 -0.18 |
12.87 | 12.55 | 12.68 | 121,132 |
| 09 Oct 24 |
12.78000 +0.15 |
12.93 | 12.61 | 12.66 | 164,519 |
| 08 Oct 24 |
12.63000 +0.13 |
12.83 | 12.30 | 12.38 | 244,542 |
| 07 Oct 24 |
12.50000 -0.14 |
12.71 | 12.32 | 12.51 | 183,782 |
| 04 Oct 24 |
12.64000 +0.24 |
12.91 | 12.30 | 12.38 | 268,287 |
| 03 Oct 24 |
12.40000 -0.34 |
12.88 | 12.40 | 12.75 | 267,272 |
| 02 Oct 24 |
12.74000 +0.46 |
12.76 | 12.21 | 12.43 | 531,088 |
| 01 Oct 24 |
12.28000 +0.50 |
12.30 | 11.36 | 11.75 | 338,207 |
| 30 Sep 24 |
11.78000 -0.63 |
12.36 | 11.77 | 12.20 | 221,579 |
| 27 Sep 24 |
12.41000 +0.17 |
12.50 | 12.12 | 12.24 | 198,895 |
| 26 Sep 24 |
12.24000 +0.27 |
12.46 | 12.10 | 12.10 | 282,969 |
| 25 Sep 24 |
11.97000 +0.06 |
12.07 | 11.69 | 11.78 | 108,904 |
| 24 Sep 24 |
11.91000 -0.06 |
12.19 | 11.84 | 12.16 | 188,108 |
| 23 Sep 24 |
11.97000 +0.11 |
12.04 | 11.79 | 11.83 | 147,365 |
| 20 Sep 24 |
11.86000 +0.04 |
12.26 | 11.82 | 11.89 | 385,419 |
| 19 Sep 24 |
11.82000 +0.11 |
11.98 | 11.64 | 11.97 | 289,187 |
| 18 Sep 24 |
11.71000 +0.11 |
11.78 | 11.36 | 11.59 | 147,927 |
| 17 Sep 24 |
11.60000 -0.14 |
11.91 | 11.36 | 11.78 | 260,944 |
| 16 Sep 24 |
11.74000 +0.14 |
11.86 | 11.27 | 11.59 | 276,852 |
| 13 Sep 24 |
11.60000 +0.41 |
11.66 | 11.07 | 11.23 | 275,779 |
| 12 Sep 24 |
11.19000 +0.50 |
11.61 | 10.72 | 10.88 | 446,316 |
| 11 Sep 24 |
10.69000 -0.02 |
10.95 | 10.50 | 10.74 | 181,841 |
| 10 Sep 24 |
10.71000 +0.61 |
10.93 | 10.10 | 10.10 | 463,018 |
| 09 Sep 24 |
10.10000 +0.25 |
10.12 | 9.83 | 9.83 | 145,587 |
| 06 Sep 24 |
9.85000 -0.11 |
10.02 | 9.73 | 9.95 | 117,755 |
| 05 Sep 24 |
9.96000 +0.54 |
10.27 | 9.38 | 9.40 | 254,296 |
| 04 Sep 24 |
9.42000 +0.09 |
9.45 | 9.05 | 9.14 | 102,404 |
| 03 Sep 24 |
9.33000 -0.27 |
9.61 | 9.26 | 9.60 | 202,170 |
| 02 Sep 24 |
9.60500 -0.07 |
9.83 | 9.56 | 9.72 | 98,705 |
| 30 Aug 24 |
9.67000 -0.28 |
10.07 | 9.67 | 9.97 | 203,217 |
| 29 Aug 24 |
9.95000 -0.10 |
10.14 | 9.93 | 10.00 | 109,083 |
| 28 Aug 24 |
10.05000 +0.05 |
10.13 | 9.93 | 10.02 | 54,968 |
| 27 Aug 24 |
10.00000 -0.15 |
10.30 | 9.92 | 10.15 | 130,889 |
| 26 Aug 24 |
10.15000 -0.05 |
10.24 | 10.07 | 10.24 | 59,796 |
| 23 Aug 24 |
10.20000 +0.17 |
10.22 | 9.98 | 10.07 | 121,501 |
| 22 Aug 24 |
10.03000 +0.19 |
10.05 | 9.81 | 9.85 | 82,187 |
| 21 Aug 24 |
9.84000 +0.11 |
9.84 | 9.70 | 9.74 | 47,010 |
| 20 Aug 24 |
9.73500 -0.20 |
10.02 | 9.73 | 9.94 | 55,995 |
| 19 Aug 24 |
9.94000 -0.04 |
10.08 | 9.88 | 9.98 | 82,714 |
| 16 Aug 24 |
9.97500 -0.06 |
10.06 | 9.84 | 10.05 | 60,898 |
| 15 Aug 24 |
10.04000 +0.42 |
10.19 | 9.56 | 9.65 | 171,273 |
| 14 Aug 24 |
9.62000 -0.03 |
9.80 | 9.56 | 9.77 | 68,644 |
| 13 Aug 24 |
9.64500 -0.08 |
9.80 | 9.52 | 9.73 | 59,261 |
| 12 Aug 24 |
9.72500 -0.07 |
9.98 | 9.66 | 9.90 | 72,344 |
| 09 Aug 24 |
9.79500 +0.07 |
10.08 | 9.73 | 9.83 | 78,004 |
| 08 Aug 24 |
9.73000 -0.21 |
9.91 | 9.65 | 9.85 | 88,705 |
| 07 Aug 24 |
9.94000 +0.16 |
10.13 | 9.84 | 9.90 | 133,609 |
| 06 Aug 24 |
9.77500 +0.39 |
9.85 | 9.40 | 9.40 | 187,413 |
| 05 Aug 24 |
9.38000 -0.28 |
9.48 | 9.05 | 9.35 | 194,044 |
| 02 Aug 24 |
9.66000 -0.44 |
9.94 | 9.66 | 9.93 | 142,293 |
| 01 Aug 24 |
10.10000 -0.33 |
10.59 | 9.95 | 10.44 | 168,855 |
| 31 Jul 24 |
10.43000 +0.29 |
10.54 | 10.01 | 10.38 | 216,151 |
| 30 Jul 24 |
10.14000 +0.05 |
10.22 | 9.86 | 10.04 | 164,636 |
| 29 Jul 24 |
10.09000 +0.19 |
10.09 | 9.66 | 9.88 | 260,971 |
| 26 Jul 24 |
9.90500 +1.20 |
9.98 | 8.70 | 8.90 | 565,962 |
| 25 Jul 24 |
8.70500 -0.62 |
9.26 | 8.48 | 9.22 | 360,680 |
| 24 Jul 24 |
9.32500 +0.01 |
9.51 | 9.24 | 9.25 | 78,165 |
| 23 Jul 24 |
9.31500 -0.28 |
9.60 | 9.31 | 9.60 | 112,439 |
| 22 Jul 24 |
9.59500 +0.38 |
9.66 | 9.40 | 9.45 | 155,541 |
| 19 Jul 24 |
9.22000 -0.28 |
9.50 | 9.20 | 9.47 | 163,809 |
| 18 Jul 24 |
9.50500 +0.05 |
9.58 | 9.42 | 9.52 | 89,254 |
| 17 Jul 24 |
9.45500 +0.15 |
9.50 | 9.26 | 9.30 | 127,351 |
| 16 Jul 24 |
9.30000 -0.11 |
9.44 | 9.18 | 9.44 | 108,534 |
| 15 Jul 24 |
9.41000 -0.01 |
9.48 | 9.24 | 9.40 | 122,633 |
| 12 Jul 24 |
9.41500 +0.12 |
9.65 | 9.40 | 9.48 | 170,732 |
| 11 Jul 24 |
9.29500 +0.11 |
9.47 | 9.17 | 9.24 | 143,398 |
| 10 Jul 24 |
9.19000 +0.13 |
9.29 | 9.08 | 9.10 | 126,391 |
| 09 Jul 24 |
9.06000 -0.29 |
9.50 | 9.06 | 9.30 | 240,100 |
| 08 Jul 24 |
9.35500 -0.01 |
9.58 | 9.02 | 9.15 | 212,805 |
| 05 Jul 24 |
9.36000 +0.02 |
9.64 | 9.20 | 9.43 | 255,280 |
| 04 Jul 24 |
9.33500 +0.36 |
9.52 | 9.02 | 9.11 | 225,362 |
| 03 Jul 24 |
8.97500 +0.45 |
8.98 | 8.60 | 8.63 | 214,425 |
| 02 Jul 24 |
8.52000 -0.13 |
8.62 | 8.41 | 8.48 | 167,811 |
| 01 Jul 24 |
8.65500 +0.32 |
9.20 | 8.65 | 9.09 | 228,582 |
| 28 Jun 24 |
8.33500 -0.23 |
8.79 | 8.34 | 8.61 | 262,310 |
| 27 Jun 24 |
8.57000 -0.20 |
8.81 | 8.44 | 8.77 | 428,570 |
| 26 Jun 24 |
8.76500 +0.16 |
9.00 | 8.58 | 8.85 | 547,159 |
| 25 Jun 24 |
8.60000 -0.39 |
9.05 | 8.54 | 8.94 | 363,207 |
| 24 Jun 24 |
8.99500 -0.11 |
9.19 | 8.85 | 9.00 | 149,730 |
| 21 Jun 24 |
9.10000 -0.14 |
9.26 | 9.04 | 9.20 | 275,559 |
| 20 Jun 24 |
9.24500 +0.57 |
9.31 | 8.73 | 8.75 | 408,557 |
| 19 Jun 24 |
8.67000 -0.36 |
9.13 | 8.64 | 9.08 | 339,555 |
| 18 Jun 24 |
9.03500 -0.16 |
9.43 | 9.02 | 9.21 | 278,545 |
| 17 Jun 24 |
9.20000 +0.14 |
9.42 | 8.81 | 9.02 | 466,394 |
| 14 Jun 24 |
9.06500 -1.31 |
10.37 | 8.99 | 10.27 | 718,590 |
| 13 Jun 24 |
10.37000 -0.57 |
10.86 | 10.23 | 10.85 | 292,458 |
| 12 Jun 24 |
10.94000 +0.06 |
11.14 | 10.66 | 10.72 | 214,270 |
| 11 Jun 24 |
10.88000 -0.74 |
11.62 | 10.88 | 11.62 | 242,587 |
| 10 Jun 24 |
11.62000 -0.34 |
11.62 | 11.02 | 11.46 | 225,325 |
| 07 Jun 24 |
11.96000 -0.10 |
12.40 | 11.96 | 12.04 | 167,995 |
| 06 Jun 24 |
12.06000 -0.61 |
12.80 | 12.02 | 12.68 | 359,823 |
| 05 Jun 24 |
12.67000 -0.36 |
13.15 | 12.49 | 13.05 | 216,245 |
| 04 Jun 24 |
13.03000 +0.06 |
13.28 | 12.93 | 13.00 | 349,925 |
| 03 Jun 24 |
12.97000 +0.49 |
12.98 | 12.48 | 12.53 | 161,519 |
| 31 May 24 |
12.48000 +0.20 |
12.51 | 12.09 | 12.25 | 385,611 |
| 30 May 24 |
12.28000 +0.40 |
12.36 | 11.81 | 11.85 | 119,831 |
| 29 May 24 |
11.88000 -0.41 |
12.21 | 11.83 | 12.21 | 126,109 |
| 28 May 24 |
12.29000 +0.38 |
12.52 | 11.75 | 11.91 | 238,838 |
| 27 May 24 |
11.91000 -0.19 |
12.13 | 11.74 | 12.01 | 159,098 |
| 24 May 24 |
12.10000 -0.32 |
12.36 | 11.80 | 11.98 | 234,234 |
| 23 May 24 |
12.42000 -0.14 |
12.62 | 12.27 | 12.44 | 120,082 |
| 22 May 24 |
12.56000 +0.13 |
12.81 | 12.16 | 12.26 | 211,734 |
| 21 May 24 |
12.43000 +0.01 |
12.45 | 12.12 | 12.38 | 154,027 |
| 20 May 24 |
12.42000 +0.31 |
12.56 | 12.21 | 12.28 | 153,535 |
| 17 May 24 |
12.11000 -0.09 |
12.23 | 12.02 | 12.20 | 85,676 |
| 16 May 24 |
12.20000 -0.02 |
12.35 | 12.00 | 12.30 | 102,785 |
| 15 May 24 |
12.22000 +0.28 |
12.28 | 11.86 | 11.95 | 164,844 |
| 14 May 24 |
11.94000 +0.14 |
12.19 | 11.76 | 11.78 | 206,270 |
| 13 May 24 |
11.80000 +0.28 |
11.89 | 11.40 | 11.48 | 159,035 |
| 10 May 24 |
11.52000 +0.21 |
11.76 | 11.42 | 11.42 | 226,294 |
| 09 May 24 |
11.31000 -0.18 |
11.53 | 11.19 | 11.44 | 136,569 |
| 08 May 24 |
11.49000 +0.26 |
11.55 | 11.06 | 11.23 | 160,921 |
| 07 May 24 |
11.23000 +0.33 |
11.26 | 10.88 | 10.88 | 151,864 |
| 06 May 24 |
10.90000 -0.17 |
11.46 | 10.85 | 11.46 | 213,416 |
| 03 May 24 |
11.07000 +0.45 |
11.15 | 10.71 | 10.73 | 230,840 |
| 02 May 24 |
10.62000 +0.08 |
10.77 | 10.53 | 10.56 | 141,797 |
| 30 Apr 24 |
10.54000 -0.16 |
10.79 | 10.42 | 10.50 | 194,187 |
| 29 Apr 24 |
10.70000 +0.48 |
10.80 | 10.30 | 10.36 | 182,540 |
| 26 Apr 24 |
10.22000 +0.69 |
10.54 | 9.77 | 9.77 | 280,094 |
| 25 Apr 24 |
9.53500 -0.13 |
9.79 | 9.52 | 9.69 | 88,570 |
| 24 Apr 24 |
9.66000 -0.08 |
9.74 | 9.55 | 9.74 | 68,554 |
| 23 Apr 24 |
9.74000 +0.07 |
9.85 | 9.64 | 9.72 | 84,465 |
| 22 Apr 24 |
9.67000 +0.20 |
9.89 | 9.63 | 9.66 | 137,171 |
| 19 Apr 24 |
9.46500 -0.28 |
9.70 | 9.26 | 9.65 | 281,716 |
| 18 Apr 24 |
9.74500 +0.03 |
9.84 | 9.60 | 9.69 | 124,369 |
| 17 Apr 24 |
9.71500 +0.15 |
9.80 | 9.43 | 9.48 | 87,079 |
| 16 Apr 24 |
9.56000 -0.04 |
9.69 | 9.32 | 9.43 | 127,881 |
| 15 Apr 24 |
9.60500 -0.14 |
9.75 | 9.51 | 9.69 | 105,715 |
| 12 Apr 24 |
9.74000 -0.25 |
10.23 | 9.74 | 10.05 | 119,900 |
| 11 Apr 24 |
9.99000 -0.12 |
10.08 | 9.73 | 9.96 | 194,061 |
| 10 Apr 24 |
10.11000 +0.13 |
10.65 | 10.02 | 10.03 | 304,708 |
| 09 Apr 24 |
9.98000 +0.11 |
10.13 | 9.72 | 9.84 | 134,154 |
| 08 Apr 24 |
9.86500 +0.16 |
9.93 | 9.56 | 9.72 | 101,588 |
| 05 Apr 24 |
9.70500 +0.00 |
9.76 | 9.48 | 9.56 | 146,280 |
| 04 Apr 24 |
9.70500 +0.01 |
9.98 | 9.60 | 9.70 | 190,217 |
| 03 Apr 24 |
9.69500 +0.39 |
9.95 | 9.47 | 9.50 | 288,078 |
| 02 Apr 24 |
9.30000 -0.18 |
9.65 | 9.24 | 9.51 | 247,326 |
| 28 Mar 24 |
9.47500 +0.01 |
9.56 | 9.24 | 9.48 | 247,327 |
| 27 Mar 24 |
9.46500 +0.19 |
9.49 | 9.20 | 9.34 | 166,502 |
| 26 Mar 24 |
9.27000 +0.33 |
9.27 | 8.80 | 8.90 | 240,475 |
| 25 Mar 24 |
8.94000 -0.20 |
9.15 | 8.93 | 9.15 | 133,913 |
| 22 Mar 24 |
9.14000 +0.20 |
9.20 | 8.97 | 8.97 | 183,782 |
| 21 Mar 24 |
8.94000 +0.18 |
9.12 | 8.78 | 8.94 | 198,374 |
| 20 Mar 24 |
8.75500 -0.22 |
8.98 | 8.70 | 8.95 | 163,694 |
| 19 Mar 24 |
8.97500 -0.25 |
9.24 | 8.82 | 9.24 | 221,080 |
| 18 Mar 24 |
9.22500 +0.31 |
9.40 | 8.91 | 8.93 | 360,865 |
| 15 Mar 24 |
8.91500 +0.17 |
9.52 | 8.41 | 8.66 | 2,193,175 |
| 14 Mar 24 |
8.74500 -0.02 |
8.97 | 8.70 | 8.90 | 327,926 |
| 13 Mar 24 |
8.76000 -0.14 |
9.00 | 8.45 | 8.88 | 466,243 |
| 12 Mar 24 |
8.89500 -0.56 |
9.47 | 8.88 | 9.47 | 498,534 |
| 11 Mar 24 |
9.46000 -0.56 |
10.07 | 9.45 | 10.07 | 241,236 |
| 08 Mar 24 |
10.02000 +0.09 |
10.08 | 9.64 | 9.93 | 226,105 |
| 07 Mar 24 |
9.93500 +0.32 |
9.99 | 9.36 | 9.56 | 506,763 |
| 06 Mar 24 |
9.62000 -0.36 |
10.18 | 9.56 | 9.98 | 506,577 |
| 05 Mar 24 |
9.98000 -0.38 |
10.35 | 9.72 | 10.22 | 595,267 |
| 04 Mar 24 |
10.36000 +0.22 |
10.36 | 9.95 | 10.03 | 630,609 |
| 01 Mar 24 |
10.14000 -0.47 |
10.33 | 9.92 | 10.33 | 742,537 |
| 29 Feb 24 |
10.61000 -2.68 |
10.97 | 9.75 | 9.90 | 1,464,465 |
| 28 Feb 24 |
13.29000 -0.46 |
13.95 | 13.10 | 13.85 | 204,667 |
| 27 Feb 24 |
13.75000 -0.72 |
14.57 | 13.20 | 14.40 | 229,121 |
| 26 Feb 24 |
14.47000 +0.18 |
14.58 | 14.25 | 14.37 | 78,965 |
| 23 Feb 24 |
14.29000 +0.00 |
14.40 | 14.03 | 14.30 | 71,727 |
| 22 Feb 24 |
14.29000 +0.09 |
14.50 | 14.22 | 14.44 | 77,661 |
| 21 Feb 24 |
14.20000 +0.10 |
14.47 | 14.00 | 14.03 | 70,696 |
| 20 Feb 24 |
14.10000 -0.70 |
14.75 | 14.08 | 14.75 | 131,816 |
| 19 Feb 24 |
14.80000 +0.02 |
14.93 | 14.70 | 14.84 | 40,525 |
| 16 Feb 24 |
14.78000 -0.02 |
14.95 | 14.68 | 14.86 | 54,357 |
| 15 Feb 24 |
14.80000 +0.22 |
14.84 | 14.54 | 14.78 | 60,345 |
| 14 Feb 24 |
14.58000 -0.07 |
14.85 | 14.51 | 14.60 | 82,443 |
| 13 Feb 24 |
14.65000 -0.32 |
14.98 | 14.61 | 14.85 | 74,207 |
| 12 Feb 24 |
14.97000 +0.32 |
15.05 | 14.74 | 14.95 | 66,669 |
| 09 Feb 24 |
14.65000 -0.21 |
14.96 | 14.64 | 14.94 | 55,501 |
| 08 Feb 24 |
14.86000 +0.23 |
15.00 | 14.64 | 14.70 | 113,202 |
| 07 Feb 24 |
14.63000 -0.26 |
14.93 | 14.63 | 14.83 | 59,264 |
| 06 Feb 24 |
14.89000 -0.20 |
15.10 | 14.67 | 15.05 | 96,192 |
| 05 Feb 24 |
15.09000 -0.02 |
15.22 | 15.02 | 15.12 | 52,509 |
| 02 Feb 24 |
15.11000 +0.16 |
15.50 | 15.11 | 15.32 | 90,430 |
| 01 Feb 24 |
14.95000 -0.54 |
15.35 | 14.92 | 15.28 | 95,761 |
| 31 Jan 24 |
15.49000 -0.03 |
15.59 | 15.40 | 15.46 | 66,679 |
| 30 Jan 24 |
15.52000 -0.02 |
15.70 | 15.38 | 15.60 | 62,521 |
| 29 Jan 24 |
15.54000 +0.28 |
15.54 | 15.12 | 15.26 | 102,644 |
| 26 Jan 24 |
15.26000 +0.20 |
15.31 | 15.00 | 15.19 | 94,972 |
| 25 Jan 24 |
15.06000 +0.19 |
15.12 | 14.75 | 14.84 | 111,869 |
| 24 Jan 24 |
14.87000 +0.39 |
14.87 | 14.51 | 14.59 | 111,600 |
| 23 Jan 24 |
14.48000 -0.18 |
14.79 | 14.46 | 14.76 | 108,393 |
| 22 Jan 24 |
14.66000 +0.07 |
14.93 | 14.57 | 14.75 | 118,992 |
| 19 Jan 24 |
14.59000 -0.21 |
14.89 | 14.51 | 14.80 | 100,523 |
| 18 Jan 24 |
14.80000 -0.32 |
15.20 | 14.72 | 15.13 | 121,194 |
| 17 Jan 24 |
15.12000 +0.03 |
15.19 | 14.63 | 14.85 | 168,650 |
| 16 Jan 24 |
15.09000 -1.22 |
16.17 | 15.09 | 16.16 | 254,804 |
| 15 Jan 24 |
16.31000 -0.43 |
16.83 | 16.31 | 16.75 | 165,422 |
| 12 Jan 24 |
16.74000 -0.01 |
17.19 | 16.70 | 16.71 | 130,806 |
| 11 Jan 24 |
16.75000 -0.12 |
17.10 | 16.72 | 17.09 | 94,335 |
| 10 Jan 24 |
16.87000 -0.01 |
16.88 | 16.72 | 16.80 | 68,315 |
| 09 Jan 24 |
16.88000 -0.08 |
17.07 | 16.66 | 16.80 | 179,195 |
| 08 Jan 24 |
16.96000 +0.01 |
16.98 | 16.47 | 16.84 | 111,554 |
| 05 Jan 24 |
16.95000 -0.06 |
17.09 | 16.64 | 17.00 | 97,100 |
| 04 Jan 24 |
17.01000 +0.58 |
17.10 | 16.60 | 16.65 | 129,868 |
| 03 Jan 24 |
16.43000 -0.23 |
16.75 | 16.24 | 16.66 | 122,516 |
| 02 Jan 24 |
16.66000 -0.19 |
17.05 | 16.60 | 16.90 | 91,342 |
| 29 Dec 23 |
16.85000 -0.05 |
17.03 | 16.85 | 16.88 | 69,983 |
| 28 Dec 23 |
16.90000 -0.09 |
17.04 | 16.81 | 16.97 | 62,399 |
| 27 Dec 23 |
16.99000 -0.22 |
17.12 | 16.71 | 17.06 | 211,641 |
| 22 Dec 23 |
17.21000 +1.67 |
17.37 | 16.36 | 16.39 | 820,384 |
| 21 Dec 23 |
15.54000 +0.06 |
15.61 | 15.31 | 15.33 | 126,847 |
| 20 Dec 23 |
15.48000 +0.32 |
15.51 | 15.15 | 15.30 | 153,338 |
| 19 Dec 23 |
15.16000 +0.17 |
15.20 | 14.95 | 15.00 | 117,058 |
| 18 Dec 23 |
14.99000 +0.17 |
15.08 | 14.70 | 14.74 | 112,261 |
| 15 Dec 23 |
14.82000 -0.20 |
15.22 | 14.69 | 15.13 | 232,118 |
| 14 Dec 23 |
15.02000 +1.31 |
15.03 | 14.04 | 14.04 | 406,549 |
| 13 Dec 23 |
13.71000 -0.21 |
14.06 | 13.71 | 13.87 | 105,502 |
| 12 Dec 23 |
13.92000 -0.57 |
14.45 | 13.92 | 14.44 | 131,644 |
| 11 Dec 23 |
14.49000 +0.00 |
14.57 | 14.40 | 14.47 | 114,459 |
| 08 Dec 23 |
14.49000 +0.04 |
14.60 | 14.24 | 14.40 | 204,308 |
| 07 Dec 23 |
14.45000 +0.33 |
14.45 | 13.95 | 14.04 | 115,162 |
| 06 Dec 23 |
14.12000 -0.04 |
14.40 | 14.03 | 14.20 | 150,702 |
| 05 Dec 23 |
14.16000 +0.18 |
14.27 | 13.81 | 13.95 | 97,053 |
| 04 Dec 23 |
13.98000 -0.11 |
14.39 | 13.98 | 14.18 | 114,149 |
| 01 Dec 23 |
14.09000 +0.23 |
14.09 | 13.76 | 13.88 | 76,840 |
| 30 Nov 23 |
13.86000 -0.44 |
14.32 | 13.86 | 14.30 | 203,649 |
| 29 Nov 23 |
14.30000 +0.11 |
14.67 | 14.23 | 14.25 | 166,007 |
| 28 Nov 23 |
14.19000 -0.04 |
14.20 | 13.98 | 14.18 | 65,614 |
| 27 Nov 23 |
14.23000 -0.10 |
14.39 | 14.14 | 14.35 | 59,528 |
| 24 Nov 23 |
14.33000 +0.15 |
14.39 | 14.11 | 14.25 | 49,233 |
| 23 Nov 23 |
14.18000 +0.03 |
14.26 | 14.00 | 14.26 | 97,956 |
| 22 Nov 23 |
14.15000 +0.00 |
14.33 | 14.08 | 14.08 | 57,520 |
| 21 Nov 23 |
14.15000 -0.34 |
14.55 | 14.13 | 14.50 | 102,304 |
| 20 Nov 23 |
14.49000 -0.20 |
14.66 | 14.26 | 14.51 | 99,378 |
| 17 Nov 23 |
14.69000 +0.53 |
14.85 | 14.16 | 14.19 | 202,834 |
| 16 Nov 23 |
14.16000 +0.10 |
14.26 | 13.92 | 14.05 | 91,626 |
| 15 Nov 23 |
14.06000 -0.42 |
14.55 | 14.06 | 14.45 | 141,841 |
| 14 Nov 23 |
14.48000 +0.68 |
14.49 | 13.66 | 13.73 | 180,035 |
| 13 Nov 23 |
13.80000 -0.02 |
13.91 | 13.68 | 13.78 | 84,215 |
| 10 Nov 23 |
13.82000 -0.14 |
13.90 | 13.65 | 13.79 | 69,917 |
| 09 Nov 23 |
13.96000 +0.57 |
13.96 | 13.26 | 13.47 | 181,568 |
| 08 Nov 23 |
13.39000 -0.15 |
13.60 | 13.35 | 13.54 | 103,244 |
| 07 Nov 23 |
13.54000 -0.27 |
13.72 | 13.43 | 13.69 | 98,187 |
| 06 Nov 23 |
13.81000 -0.63 |
14.62 | 13.80 | 14.45 | 148,971 |
| 03 Nov 23 |
14.44000 +0.73 |
14.44 | 13.90 | 13.90 | 191,038 |
| 02 Nov 23 |
13.71000 +0.45 |
13.91 | 13.35 | 13.50 | 134,298 |
| 01 Nov 23 |
13.26000 +0.08 |
13.26 | 12.94 | 13.20 | 101,318 |
| 31 Oct 23 |
13.18000 +0.02 |
13.42 | 12.93 | 13.25 | 149,337 |
| 30 Oct 23 |
13.16000 +0.61 |
13.19 | 12.65 | 12.65 | 166,491 |
| 27 Oct 23 |
12.55000 -0.09 |
12.81 | 12.14 | 12.70 | 152,068 |
| 26 Oct 23 |
12.64000 +1.28 |
12.89 | 12.00 | 12.82 | 387,715 |
| 25 Oct 23 |
11.36000 -1.89 |
13.20 | 11.33 | 13.20 | 499,657 |
| 24 Oct 23 |
13.25000 +0.18 |
13.35 | 13.05 | 13.05 | 226,514 |
| 23 Oct 23 |
13.07000 -0.20 |
13.26 | 12.78 | 13.26 | 172,284 |
| 20 Oct 23 |
13.27000 +0.04 |
13.41 | 13.11 | 13.14 | 162,464 |
| 19 Oct 23 |
13.23000 -0.31 |
13.52 | 13.22 | 13.35 | 99,792 |
| 18 Oct 23 |
13.54000 -0.27 |
13.96 | 13.53 | 13.78 | 133,344 |
| 17 Oct 23 |
13.81000 +0.24 |
13.85 | 13.60 | 13.60 | 128,919 |
| 16 Oct 23 |
13.57000 +0.12 |
13.70 | 13.35 | 13.42 | 126,068 |
| 13 Oct 23 |
13.45000 -0.31 |
13.90 | 13.45 | 13.66 | 109,115 |
| 12 Oct 23 |
13.76000 +0.22 |
14.09 | 13.63 | 13.63 | 206,771 |
| 11 Oct 23 |
13.54000 +0.17 |
13.65 | 13.37 | 13.37 | 201,127 |
| 10 Oct 23 |
13.37000 +0.14 |
13.49 | 13.26 | 13.30 | 67,188 |
| 09 Oct 23 |
13.23000 +0.03 |
13.28 | 13.00 | 13.08 | 65,451 |
| 06 Oct 23 |
13.20000 -0.05 |
13.34 | 12.95 | 13.34 | 129,664 |
| 05 Oct 23 |
13.25000 -0.05 |
13.60 | 13.19 | 13.34 | 125,298 |
| 04 Oct 23 |
13.30000 +0.12 |
13.34 | 13.07 | 13.10 | 146,577 |
| 03 Oct 23 |
13.18000 -0.57 |
13.69 | 13.18 | 13.69 | 165,490 |
| 02 Oct 23 |
13.75000 -0.22 |
14.23 | 13.72 | 14.23 | 94,305 |
| 29 Sep 23 |
13.97000 +0.27 |
14.12 | 13.83 | 13.84 | 215,711 |
| 28 Sep 23 |
13.70000 -0.05 |
13.85 | 13.64 | 13.78 | 125,747 |
| 27 Sep 23 |
13.75000 +0.33 |
13.85 | 13.42 | 13.44 | 109,405 |
| 26 Sep 23 |
13.42000 -0.36 |
13.75 | 13.20 | 13.72 | 173,761 |
| 25 Sep 23 |
13.78000 -0.22 |
13.98 | 13.60 | 13.98 | 147,528 |
| 22 Sep 23 |
14.00000 -0.21 |
14.15 | 13.85 | 14.15 | 117,520 |
| 21 Sep 23 |
14.21000 -0.23 |
14.42 | 14.16 | 14.42 | 107,560 |
| 20 Sep 23 |
14.44000 +0.15 |
14.56 | 14.28 | 14.31 | 130,328 |
| 19 Sep 23 |
14.29000 -0.11 |
14.54 | 14.26 | 14.28 | 103,026 |
| 18 Sep 23 |
14.40000 -0.40 |
14.69 | 14.38 | 14.69 | 143,496 |
| 15 Sep 23 |
14.80000 -0.29 |
15.28 | 14.80 | 15.11 | 206,707 |
| 14 Sep 23 |
15.09000 +0.39 |
15.09 | 14.59 | 14.70 | 145,795 |
| 13 Sep 23 |
14.70000 -0.07 |
14.78 | 14.51 | 14.70 | 77,281 |
| 12 Sep 23 |
14.77000 -0.19 |
15.12 | 14.71 | 14.96 | 97,810 |
| 11 Sep 23 |
14.96000 +0.29 |
14.96 | 14.71 | 14.71 | 65,986 |
| 08 Sep 23 |
14.67000 +0.11 |
14.70 | 14.52 | 14.56 | 55,593 |
| 07 Sep 23 |
14.56000 -0.02 |
14.70 | 14.41 | 14.45 | 108,890 |
| 06 Sep 23 |
14.58000 -0.54 |
15.06 | 14.46 | 15.06 | 168,213 |
| 05 Sep 23 |
15.12000 +0.08 |
15.23 | 14.83 | 14.92 | 191,497 |
| 04 Sep 23 |
15.04000 -0.13 |
15.22 | 14.94 | 15.15 | 87,231 |
| 01 Sep 23 |
15.17000 -0.14 |
15.29 | 15.11 | 15.25 | 78,605 |
| 31 Aug 23 |
15.31000 +0.30 |
15.50 | 15.00 | 15.00 | 251,524 |
| 30 Aug 23 |
15.01000 -0.14 |
15.23 | 14.91 | 15.20 | 152,218 |
| 29 Aug 23 |
15.15000 +0.53 |
15.15 | 14.72 | 14.72 | 160,382 |
| 28 Aug 23 |
14.62000 +0.14 |
14.70 | 14.54 | 14.60 | 100,390 |
| 25 Aug 23 |
14.48000 +0.20 |
14.66 | 14.18 | 14.25 | 141,050 |
| 24 Aug 23 |
14.28000 +0.24 |
14.61 | 14.16 | 14.18 | 305,519 |
| 23 Aug 23 |
14.04000 +0.23 |
14.14 | 13.82 | 13.85 | 102,622 |
| 22 Aug 23 |
13.81000 +0.18 |
13.95 | 13.46 | 13.59 | 154,615 |
| 21 Aug 23 |
13.63000 +0.03 |
13.78 | 13.54 | 13.64 | 109,060 |
| 18 Aug 23 |
13.60000 -0.22 |
13.80 | 13.54 | 13.77 | 116,982 |
| 17 Aug 23 |
13.82000 +0.38 |
13.85 | 13.34 | 13.35 | 183,975 |
| 16 Aug 23 |
13.44000 +0.06 |
13.44 | 13.18 | 13.35 | 239,498 |
| 15 Aug 23 |
13.38000 -0.09 |
13.50 | 13.25 | 13.50 | 122,432 |
| 14 Aug 23 |
13.47000 -0.31 |
13.66 | 13.41 | 13.62 | 186,905 |
| 11 Aug 23 |
13.78000 -0.22 |
14.04 | 13.78 | 13.94 | 118,892 |
| 10 Aug 23 |
14.00000 +0.14 |
14.10 | 13.85 | 13.92 | 107,238 |
| 09 Aug 23 |
13.86000 +0.03 |
14.00 | 13.75 | 14.00 | 108,018 |
| 08 Aug 23 |
13.83000 -0.15 |
13.94 | 13.69 | 13.80 | 116,759 |
| 07 Aug 23 |
13.98000 -0.20 |
14.32 | 13.80 | 14.32 | 171,199 |
| 04 Aug 23 |
14.18000 +0.23 |
14.25 | 13.88 | 14.05 | 183,096 |
| 03 Aug 23 |
13.95000 -0.05 |
14.13 | 13.71 | 14.00 | 306,463 |
| 02 Aug 23 |
14.00000 -0.76 |
14.91 | 14.00 | 14.87 | 410,801 |
| 01 Aug 23 |
14.76000 -0.65 |
15.30 | 14.75 | 15.30 | 300,368 |
| 31 Jul 23 |
15.41000 -0.15 |
15.59 | 14.88 | 15.40 | 362,918 |
| 28 Jul 23 |
15.56000 -0.42 |
16.36 | 15.32 | 16.15 | 534,576 |
| 27 Jul 23 |
15.98000 -2.30 |
17.60 | 15.84 | 17.60 | 1,304,788 |
| 26 Jul 23 |
18.28000 -0.03 |
18.42 | 18.15 | 18.21 | 111,245 |
| 25 Jul 23 |
18.31000 -0.09 |
18.41 | 18.15 | 18.40 | 68,427 |
| 24 Jul 23 |
18.40000 +0.30 |
18.51 | 18.02 | 18.20 | 92,995 |
| 21 Jul 23 |
18.10000 -0.20 |
18.37 | 18.06 | 18.37 | 137,505 |
| 20 Jul 23 |
18.30000 +0.01 |
18.37 | 18.07 | 18.20 | 150,936 |
| 19 Jul 23 |
18.29000 -0.30 |
18.75 | 18.23 | 18.59 | 138,378 |
| 18 Jul 23 |
18.59000 +0.06 |
18.63 | 18.40 | 18.50 | 89,129 |
| 17 Jul 23 |
18.53000 -0.22 |
18.75 | 18.50 | 18.75 | 69,292 |
| 14 Jul 23 |
18.75000 -0.15 |
18.86 | 18.65 | 18.86 | 81,228 |
| 13 Jul 23 |
18.90000 -0.05 |
19.09 | 18.90 | 18.96 | 73,991 |
| 12 Jul 23 |
18.95000 +0.36 |
19.02 | 18.48 | 18.67 | 138,271 |
| 11 Jul 23 |
18.59000 +0.22 |
18.59 | 18.36 | 18.43 | 74,958 |
| 10 Jul 23 |
18.37000 +0.01 |
18.41 | 18.24 | 18.32 | 74,975 |
| 07 Jul 23 |
18.36000 +0.32 |
18.39 | 18.07 | 18.20 | 118,914 |
| 06 Jul 23 |
18.04000 -0.52 |
18.37 | 17.96 | 18.37 | 127,758 |
| 05 Jul 23 |
18.56000 -0.42 |
18.84 | 18.49 | 18.83 | 106,011 |
| 04 Jul 23 |
18.98000 +0.31 |
19.12 | 18.76 | 18.78 | 102,097 |
| 03 Jul 23 |
18.67000 +0.17 |
18.84 | 18.45 | 18.61 | 128,115 |
| 30 Jun 23 |
18.50000 +0.14 |
18.67 | 18.38 | 18.43 | 212,329 |
| 29 Jun 23 |
18.36000 -0.11 |
18.56 | 18.34 | 18.48 | 66,066 |
| 28 Jun 23 |
18.47000 +0.30 |
18.55 | 18.20 | 18.21 | 89,630 |
| 27 Jun 23 |
18.17000 +0.12 |
18.34 | 18.00 | 18.27 | 46,891 |
| 26 Jun 23 |
18.05000 +0.02 |
18.08 | 17.87 | 18.03 | 104,992 |
| 23 Jun 23 |
18.03000 -0.09 |
18.15 | 17.97 | 18.03 | 93,373 |
| 22 Jun 23 |
18.12000 -0.01 |
18.26 | 18.01 | 18.15 | 106,548 |
| 21 Jun 23 |
18.13000 -0.14 |
18.29 | 18.08 | 18.28 | 100,641 |
| 20 Jun 23 |
18.27000 -0.14 |
18.46 | 18.25 | 18.33 | 64,181 |
| 19 Jun 23 |
18.41000 -0.25 |
18.71 | 18.36 | 18.66 | 80,269 |
| 16 Jun 23 |
18.66000 +0.01 |
18.79 | 18.57 | 18.75 | 173,986 |
| 15 Jun 23 |
18.65000 -0.08 |
18.75 | 18.47 | 18.58 | 102,117 |
| 14 Jun 23 |
18.73000 +0.27 |
18.95 | 18.44 | 18.46 | 142,541 |
| 13 Jun 23 |
18.46000 -0.18 |
18.66 | 18.32 | 18.66 | 129,096 |
| 12 Jun 23 |
18.64000 -0.13 |
18.82 | 18.52 | 18.80 | 143,541 |
| 09 Jun 23 |
18.77000 -0.44 |
19.30 | 18.70 | 19.22 | 132,180 |
| 08 Jun 23 |
19.21000 +0.16 |
19.31 | 18.95 | 19.10 | 101,200 |
| 07 Jun 23 |
19.05000 -0.06 |
19.32 | 19.03 | 19.11 | 154,455 |
| 06 Jun 23 |
19.11000 +0.34 |
19.11 | 18.62 | 18.81 | 101,659 |
| 05 Jun 23 |
18.77000 +0.05 |
19.00 | 18.61 | 18.95 | 224,404 |
| 02 Jun 23 |
18.72000 +0.16 |
18.93 | 18.52 | 18.75 | 224,905 |
| 01 Jun 23 |
18.56000 -0.62 |
19.29 | 18.56 | 19.29 | 258,438 |
| 31 May 23 |
19.18000 -0.47 |
19.60 | 19.08 | 19.55 | 363,710 |
| 30 May 23 |
19.65000 -1.67 |
21.00 | 19.65 | 21.00 | 435,084 |
| 29 May 23 |
21.32000 -0.10 |
21.88 | 21.28 | 21.78 | 105,808 |
| 26 May 23 |
21.42000 +0.32 |
21.50 | 21.00 | 21.10 | 107,119 |
| 25 May 23 |
21.10000 -0.24 |
21.38 | 20.94 | 21.38 | 163,668 |
| 24 May 23 |
21.34000 -3.24 |
22.10 | 21.26 | 22.00 | 276,855 |
| 23 May 23 |
24.58000 +0.40 |
24.70 | 24.10 | 24.28 | 290,264 |
| 22 May 23 |
24.18000 -0.02 |
24.28 | 23.64 | 24.20 | 223,562 |
| 19 May 23 |
24.20000 -0.02 |
24.36 | 23.94 | 24.22 | 183,753 |
| 18 May 23 |
24.22000 -0.04 |
24.52 | 24.18 | 24.32 | 97,975 |
| 17 May 23 |
24.26000 +0.06 |
24.36 | 24.00 | 24.20 | 114,423 |
| 16 May 23 |
24.20000 -0.06 |
24.50 | 24.04 | 24.30 | 104,416 |
| 15 May 23 |
24.26000 +0.50 |
24.32 | 23.82 | 23.86 | 107,186 |
| 12 May 23 |
23.76000 +0.22 |
24.04 | 23.54 | 23.72 | 144,284 |
| 11 May 23 |
23.54000 +0.22 |
23.66 | 23.36 | 23.36 | 96,527 |
| 10 May 23 |
23.32000 +0.24 |
23.42 | 23.10 | 23.30 | 82,859 |
| 09 May 23 |
23.08000 -0.42 |
23.44 | 23.02 | 23.44 | 128,356 |
| 08 May 23 |
23.50000 +0.12 |
23.66 | 23.44 | 23.56 | 59,916 |
| 05 May 23 |
23.38000 +0.58 |
23.50 | 23.00 | 23.04 | 122,396 |
| 04 May 23 |
22.80000 -0.32 |
23.24 | 22.70 | 23.16 | 189,005 |
| 03 May 23 |
23.12000 -0.10 |
23.36 | 23.06 | 23.28 | 88,095 |
| 02 May 23 |
23.22000 -0.56 |
23.98 | 23.22 | 23.98 | 117,378 |
| 28 Apr 23 |
23.78000 +0.62 |
23.78 | 23.14 | 23.26 | 215,030 |
| 27 Apr 23 |
23.16000 -0.16 |
23.66 | 23.04 | 23.66 | 150,257 |
| 26 Apr 23 |
23.32000 -0.06 |
23.62 | 23.32 | 23.50 | 177,618 |
| 25 Apr 23 |
23.38000 -0.02 |
23.52 | 23.12 | 23.34 | 114,418 |
| 24 Apr 23 |
23.40000 -0.18 |
23.88 | 23.40 | 23.68 | 77,295 |
| 21 Apr 23 |
23.58000 +0.06 |
23.82 | 23.42 | 23.58 | 169,544 |
| 20 Apr 23 |
23.52000 -0.52 |
24.22 | 23.52 | 24.10 | 239,063 |
| 19 Apr 23 |
24.04000 -0.34 |
24.38 | 24.02 | 24.32 | 115,501 |
| 18 Apr 23 |
24.38000 +0.18 |
24.76 | 24.14 | 24.14 | 142,554 |
| 17 Apr 23 |
24.20000 -0.16 |
24.56 | 24.08 | 24.20 | 112,514 |
| 14 Apr 23 |
24.36000 +0.68 |
24.56 | 23.80 | 23.88 | 155,218 |
| 13 Apr 23 |
23.68000 +0.08 |
23.90 | 23.68 | 23.80 | 80,247 |
| 12 Apr 23 |
23.60000 +0.16 |
23.80 | 23.44 | 23.58 | 155,062 |
| 11 Apr 23 |
23.44000 +0.42 |
23.56 | 23.28 | 23.40 | 129,376 |
| 06 Apr 23 |
23.02000 +0.26 |
23.04 | 22.72 | 22.80 | 96,267 |
| 05 Apr 23 |
22.76000 -0.50 |
23.32 | 22.74 | 23.32 | 102,368 |
| 04 Apr 23 |
23.26000 -0.10 |
23.60 | 23.20 | 23.44 | 91,233 |
| 03 Apr 23 |
23.36000 +0.22 |
23.64 | 23.26 | 23.50 | 96,429 |
| 31 Mar 23 |
23.14000 -0.06 |
23.32 | 23.06 | 23.30 | 81,817 |
| 30 Mar 23 |
23.20000 +0.40 |
23.34 | 22.98 | 22.98 | 129,841 |
| 29 Mar 23 |
22.80000 +0.34 |
23.08 | 22.48 | 22.62 | 159,892 |
| 28 Mar 23 |
22.46000 -0.10 |
22.78 | 22.32 | 22.70 | 123,711 |
| 27 Mar 23 |
22.56000 -0.38 |
23.24 | 22.56 | 23.24 | 116,872 |
| 24 Mar 23 |
22.94000 -0.32 |
23.26 | 22.72 | 23.20 | 87,263 |
| 23 Mar 23 |
23.26000 +0.18 |
23.40 | 22.82 | 23.04 | 97,873 |
| 22 Mar 23 |
23.08000 -0.44 |
23.66 | 23.08 | 23.62 | 89,672 |
| 21 Mar 23 |
23.52000 +0.38 |
23.66 | 23.38 | 23.42 | 83,738 |
| 20 Mar 23 |
23.14000 +0.32 |
23.24 | 22.30 | 22.74 | 146,526 |
| 17 Mar 23 |
22.82000 -0.60 |
23.60 | 22.72 | 23.56 | 334,398 |
| 16 Mar 23 |
23.42000 -0.12 |
23.92 | 23.10 | 23.88 | 184,629 |
| 15 Mar 23 |
23.54000 -0.26 |
24.02 | 23.18 | 23.92 | 240,912 |
| 14 Mar 23 |
23.80000 +0.44 |
24.12 | 23.50 | 23.50 | 165,784 |
| 13 Mar 23 |
23.36000 -0.66 |
23.92 | 22.92 | 23.72 | 350,180 |
| 10 Mar 23 |
24.02000 -0.52 |
24.30 | 23.88 | 24.10 | 225,851 |
| 09 Mar 23 |
24.54000 -0.22 |
24.78 | 24.36 | 24.74 | 157,191 |
| 08 Mar 23 |
24.76000 -0.16 |
24.98 | 24.74 | 24.88 | 92,026 |
| 07 Mar 23 |
24.92000 -0.44 |
25.44 | 24.92 | 25.30 | 97,936 |
| 06 Mar 23 |
25.36000 -0.02 |
25.62 | 25.16 | 25.52 | 83,290 |
| 03 Mar 23 |
25.38000 +0.32 |
25.56 | 25.22 | 25.28 | 102,274 |
| 02 Mar 23 |
25.06000 +0.10 |
25.34 | 24.90 | 24.92 | 134,761 |
| 01 Mar 23 |
24.96000 -0.18 |
25.00 | 24.64 | 25.00 | 182,267 |
| 28 Feb 23 |
25.14000 +0.14 |
25.22 | 24.42 | 24.84 | 180,992 |
| 27 Feb 23 |
25.00000 +0.72 |
25.26 | 24.44 | 24.62 | 183,521 |
| 24 Feb 23 |
24.28000 +0.18 |
24.90 | 24.16 | 24.32 | 269,417 |
| 23 Feb 23 |
24.10000 -2.40 |
26.30 | 23.86 | 26.00 | 1,002,641 |
| 22 Feb 23 |
26.50000 -0.58 |
27.04 | 26.04 | 27.00 | 89,418 |
| 21 Feb 23 |
27.08000 -0.06 |
27.58 | 27.08 | 27.24 | 63,179 |
| 20 Feb 23 |
27.14000 +0.02 |
27.42 | 27.04 | 27.12 | 56,550 |
| 17 Feb 23 |
27.12000 +0.12 |
27.22 | 26.66 | 26.96 | 90,913 |
| 16 Feb 23 |
27.00000 -0.24 |
27.44 | 26.70 | 27.40 | 74,228 |
| 15 Feb 23 |
27.24000 +0.04 |
27.40 | 27.06 | 27.22 | 36,304 |
| 14 Feb 23 |
27.20000 +0.16 |
27.24 | 26.92 | 27.20 | 87,436 |
| 13 Feb 23 |
27.04000 -0.48 |
27.58 | 26.96 | 27.58 | 98,420 |
| 10 Feb 23 |
27.52000 -0.08 |
27.62 | 27.36 | 27.62 | 49,882 |
| 09 Feb 23 |
27.60000 +0.02 |
27.90 | 27.42 | 27.70 | 62,732 |
| 08 Feb 23 |
27.58000 +0.12 |
27.70 | 27.42 | 27.54 | 67,881 |
| 07 Feb 23 |
27.46000 -0.30 |
27.78 | 27.40 | 27.70 | 72,081 |
| 06 Feb 23 |
27.76000 -0.08 |
27.84 | 27.52 | 27.80 | 65,594 |
| 03 Feb 23 |
27.84000 -0.42 |
28.28 | 27.74 | 28.18 | 148,430 |
| 02 Feb 23 |
28.26000 +0.42 |
28.40 | 27.80 | 28.00 | 107,373 |
| 01 Feb 23 |
27.84000 +0.10 |
28.16 | 27.76 | 27.84 | 57,911 |
| 31 Jan 23 |
27.74000 +0.00 |
27.86 | 27.52 | 27.76 | 60,984 |
| 30 Jan 23 |
27.74000 -0.26 |
28.00 | 27.72 | 28.00 | 45,227 |
| 27 Jan 23 |
28.00000 +0.00 |
28.14 | 27.82 | 27.98 | 41,988 |
| 26 Jan 23 |
28.00000 +0.16 |
28.06 | 27.78 | 28.00 | 64,938 |
| 25 Jan 23 |
27.84000 -0.02 |
27.98 | 27.70 | 27.84 | 77,181 |
| 24 Jan 23 |
27.86000 -0.20 |
28.24 | 27.74 | 28.20 | 53,236 |
| 23 Jan 23 |
28.06000 +0.46 |
28.06 | 27.54 | 27.60 | 71,375 |
| 20 Jan 23 |
27.60000 +0.10 |
27.68 | 27.12 | 27.50 | 103,118 |
| 19 Jan 23 |
27.50000 -0.32 |
27.84 | 27.34 | 27.62 | 73,038 |
| 18 Jan 23 |
27.82000 -0.16 |
28.06 | 27.36 | 28.02 | 85,195 |
| 17 Jan 23 |
27.98000 -0.30 |
28.26 | 27.82 | 28.10 | 78,633 |
| 16 Jan 23 |
28.28000 +0.56 |
28.28 | 27.76 | 27.88 | 146,599 |
| 13 Jan 23 |
27.72000 -0.04 |
27.96 | 27.70 | 27.76 | 42,685 |
| 12 Jan 23 |
27.76000 +0.06 |
28.08 | 27.68 | 27.92 | 76,554 |
| 11 Jan 23 |
27.70000 +0.32 |
28.10 | 27.30 | 27.42 | 107,884 |
| 10 Jan 23 |
27.38000 -0.48 |
27.88 | 27.34 | 27.88 | 70,524 |
| 09 Jan 23 |
27.86000 -0.06 |
28.14 | 27.68 | 28.10 | 139,694 |
| 06 Jan 23 |
27.92000 +0.46 |
27.92 | 27.34 | 27.66 | 125,162 |
| 05 Jan 23 |
27.46000 -0.50 |
28.24 | 26.94 | 27.88 | 161,158 |
| 04 Jan 23 |
27.96000 +0.12 |
28.54 | 27.74 | 27.86 | 332,001 |
| 03 Jan 23 |
27.84000 +0.66 |
27.86 | 27.10 | 27.38 | 157,267 |
| 02 Jan 23 |
27.18000 +1.12 |
27.18 | 26.18 | 26.30 | 90,041 |
| 30 Dec 22 |
26.06000 -0.14 |
26.36 | 26.04 | 26.20 | 77,941 |
| 29 Dec 22 |
26.20000 +0.30 |
26.22 | 25.72 | 25.86 | 44,130 |
| 28 Dec 22 |
25.90000 +0.24 |
25.98 | 25.50 | 25.60 | 85,870 |
| 27 Dec 22 |
25.66000 -0.16 |
26.28 | 25.50 | 25.92 | 92,989 |
| 23 Dec 22 |
25.82000 +0.24 |
25.84 | 25.52 | 25.70 | 59,191 |
| 22 Dec 22 |
25.58000 -0.14 |
25.90 | 25.42 | 25.90 | 76,320 |
| 21 Dec 22 |
25.72000 +1.08 |
25.72 | 24.70 | 24.76 | 103,799 |
| 20 Dec 22 |
24.64000 -0.02 |
24.78 | 24.04 | 24.48 | 106,989 |
| 19 Dec 22 |
24.66000 +0.26 |
24.76 | 24.36 | 24.40 | 91,100 |
| 16 Dec 22 |
24.40000 -0.42 |
24.84 | 24.04 | 24.76 | 215,464 |
| 15 Dec 22 |
24.82000 -0.74 |
25.64 | 24.56 | 25.60 | 177,265 |
| 14 Dec 22 |
25.56000 +0.36 |
25.56 | 24.86 | 24.92 | 114,348 |
| 13 Dec 22 |
25.20000 +0.48 |
25.78 | 24.66 | 24.80 | 212,701 |
| 12 Dec 22 |
24.72000 -0.34 |
25.22 | 24.66 | 25.06 | 109,519 |
| 09 Dec 22 |
25.06000 +0.02 |
25.14 | 24.82 | 25.08 | 91,549 |
| 08 Dec 22 |
25.04000 +0.38 |
25.04 | 24.56 | 24.58 | 139,372 |
| 07 Dec 22 |
24.66000 +0.04 |
24.74 | 24.24 | 24.56 | 116,795 |
| 06 Dec 22 |
24.62000 -0.72 |
25.34 | 24.46 | 25.22 | 160,447 |
| 05 Dec 22 |
25.34000 +0.26 |
25.50 | 24.94 | 25.06 | 135,048 |
| 02 Dec 22 |
25.08000 +0.68 |
25.44 | 24.32 | 24.44 | 229,953 |
| 01 Dec 22 |
24.40000 +0.38 |
24.64 | 23.68 | 24.30 | 281,189 |
| 30 Nov 22 |
24.02000 +0.02 |
24.26 | 23.66 | 24.00 | 175,263 |
| 29 Nov 22 |
24.00000 +0.18 |
24.00 | 23.44 | 23.78 | 204,490 |
| 28 Nov 22 |
23.82000 -0.02 |
23.90 | 23.54 | 23.76 | 139,385 |
| 25 Nov 22 |
23.84000 -0.14 |
23.98 | 23.56 | 23.98 | 95,617 |
| 24 Nov 22 |
23.98000 +0.78 |
24.00 | 23.30 | 23.36 | 172,631 |
| 23 Nov 22 |
23.20000 +0.28 |
23.20 | 22.72 | 23.02 | 114,733 |
| 22 Nov 22 |
22.92000 +0.44 |
22.94 | 22.22 | 22.42 | 106,061 |
| 21 Nov 22 |
22.48000 -0.02 |
22.58 | 22.30 | 22.50 | 72,279 |
| 18 Nov 22 |
22.50000 +0.04 |
22.66 | 22.30 | 22.54 | 105,914 |
| 17 Nov 22 |
22.46000 +0.16 |
22.52 | 22.10 | 22.30 | 96,901 |
| 16 Nov 22 |
22.30000 -0.12 |
22.50 | 21.84 | 22.40 | 78,889 |
| 15 Nov 22 |
22.42000 +0.02 |
22.50 | 22.12 | 22.50 | 85,443 |
| 14 Nov 22 |
22.40000 +0.04 |
22.66 | 22.12 | 22.50 | 96,536 |
| 11 Nov 22 |
22.36000 +0.20 |
22.80 | 22.24 | 22.28 | 93,699 |
| 10 Nov 22 |
22.16000 +0.60 |
22.26 | 20.96 | 21.34 | 150,884 |
| 09 Nov 22 |
21.56000 -0.06 |
21.62 | 21.14 | 21.44 | 73,054 |
| 08 Nov 22 |
21.62000 -0.02 |
21.82 | 21.42 | 21.62 | 118,318 |
| 07 Nov 22 |
21.64000 +0.56 |
21.70 | 21.02 | 21.12 | 104,472 |
| 04 Nov 22 |
21.08000 +0.64 |
21.10 | 20.38 | 20.46 | 107,036 |
| 03 Nov 22 |
20.44000 -0.40 |
20.76 | 20.22 | 20.76 | 52,543 |
| 02 Nov 22 |
20.84000 -0.06 |
21.00 | 20.60 | 21.00 | 287,963 |
| 01 Nov 22 |
20.90000 +0.62 |
21.24 | 20.48 | 20.48 | 119,892 |
| 31 Oct 22 |
20.28000 -0.08 |
20.48 | 20.12 | 20.40 | 85,861 |
| 28 Oct 22 |
20.36000 +0.12 |
20.36 | 19.81 | 19.97 | 143,830 |
| 27 Oct 22 |
20.24000 +0.08 |
20.80 | 19.96 | 20.64 | 140,157 |
| 26 Oct 22 |
20.16000 +0.27 |
20.16 | 19.57 | 19.88 | 144,676 |
| 25 Oct 22 |
19.89000 +0.62 |
19.89 | 19.21 | 19.43 | 137,777 |
| 24 Oct 22 |
19.27000 +0.26 |
19.39 | 18.83 | 19.00 | 164,966 |
| 21 Oct 22 |
19.01000 -0.45 |
19.47 | 18.72 | 19.45 | 156,784 |
| 20 Oct 22 |
19.46000 +0.18 |
19.48 | 19.01 | 19.20 | 119,630 |
| 19 Oct 22 |
19.28000 +0.07 |
19.32 | 18.90 | 19.18 | 177,140 |
| 18 Oct 22 |
19.21000 -0.23 |
19.57 | 19.10 | 19.50 | 129,543 |
| 17 Oct 22 |
19.44000 +0.70 |
19.45 | 18.87 | 19.18 | 195,201 |
| 14 Oct 22 |
18.74000 +0.33 |
19.06 | 18.45 | 18.45 | 136,622 |
| 13 Oct 22 |
18.41000 +0.40 |
18.80 | 17.82 | 18.05 | 255,820 |
| 12 Oct 22 |
18.01000 -0.92 |
18.97 | 18.01 | 18.93 | 233,193 |
| 11 Oct 22 |
18.93000 +0.06 |
19.63 | 18.85 | 19.50 | 237,101 |
| 10 Oct 22 |
18.87000 +0.12 |
19.29 | 18.55 | 18.67 | 139,951 |
| 07 Oct 22 |
18.75000 -1.33 |
20.02 | 18.73 | 20.00 | 271,215 |
| 06 Oct 22 |
20.08000 -0.06 |
20.44 | 19.98 | 20.16 | 99,214 |
| 05 Oct 22 |
20.14000 -0.52 |
21.32 | 19.93 | 20.60 | 301,204 |
| 04 Oct 22 |
20.66000 +0.30 |
20.66 | 19.94 | 20.56 | 194,686 |
| 03 Oct 22 |
20.36000 -0.52 |
20.96 | 20.12 | 20.88 | 189,379 |
| 30 Sep 22 |
20.88000 +1.10 |
21.30 | 19.95 | 20.00 | 517,456 |
| 29 Sep 22 |
19.78000 +0.73 |
20.40 | 18.96 | 19.22 | 522,167 |
| 28 Sep 22 |
19.05000 -3.13 |
22.06 | 16.80 | 21.82 | 1,539,873 |
| 27 Sep 22 |
22.18000 -0.04 |
22.82 | 21.68 | 22.32 | 280,795 |
| 26 Sep 22 |
22.22000 +1.12 |
22.76 | 20.56 | 20.92 | 436,105 |
| 23 Sep 22 |
21.10000 -1.34 |
22.00 | 20.92 | 21.82 | 484,986 |
| 22 Sep 22 |
22.44000 +0.02 |
22.56 | 21.56 | 21.88 | 186,754 |
| 21 Sep 22 |
22.42000 +0.62 |
22.56 | 21.64 | 21.64 | 135,918 |
| 20 Sep 22 |
21.80000 -1.36 |
23.26 | 21.72 | 23.26 | 153,540 |
| 19 Sep 22 |
23.16000 +0.26 |
23.24 | 22.64 | 22.92 | 111,696 |
| 16 Sep 22 |
22.90000 +0.18 |
23.06 | 22.32 | 22.42 | 168,703 |
| 15 Sep 22 |
22.72000 +0.14 |
22.74 | 22.44 | 22.60 | 58,915 |
| 14 Sep 22 |
22.58000 +0.10 |
22.80 | 22.24 | 22.46 | 115,410 |
| 13 Sep 22 |
22.48000 -0.38 |
23.04 | 22.46 | 22.98 | 94,632 |
| 12 Sep 22 |
22.86000 +0.66 |
22.90 | 22.32 | 22.46 | 57,947 |
| 09 Sep 22 |
22.20000 +0.80 |
22.20 | 21.50 | 21.54 | 76,192 |
| 08 Sep 22 |
21.40000 -0.34 |
21.94 | 21.30 | 21.76 | 70,693 |
| 07 Sep 22 |
21.74000 -0.16 |
21.90 | 21.54 | 21.90 | 127,022 |
| 06 Sep 22 |
21.90000 +0.08 |
22.18 | 21.66 | 21.82 | 117,294 |
| 05 Sep 22 |
21.82000 +0.10 |
22.02 | 21.28 | 21.30 | 237,190 |
| 02 Sep 22 |
21.72000 +0.60 |
21.98 | 21.10 | 21.40 | 143,981 |
| 01 Sep 22 |
21.12000 -1.24 |
22.20 | 21.12 | 22.20 | 170,014 |
| 31 Aug 22 |
22.36000 -0.54 |
23.02 | 22.36 | 22.94 | 99,690 |
| 30 Aug 22 |
22.90000 -0.20 |
23.44 | 22.86 | 23.22 | 117,330 |
| 29 Aug 22 |
23.10000 -0.12 |
23.16 | 22.92 | 22.96 | 47,615 |
| 26 Aug 22 |
23.22000 -0.02 |
23.48 | 23.22 | 23.38 | 41,890 |
| 25 Aug 22 |
23.24000 +0.08 |
23.38 | 23.18 | 23.20 | 39,073 |
| 24 Aug 22 |
23.16000 +0.02 |
23.38 | 23.12 | 23.18 | 61,793 |
| 23 Aug 22 |
23.14000 -0.06 |
23.34 | 22.92 | 23.00 | 78,763 |
| 22 Aug 22 |
23.20000 -0.18 |
23.26 | 22.96 | 23.26 | 93,772 |
| 19 Aug 22 |
23.38000 -0.32 |
23.60 | 23.30 | 23.60 | 64,385 |
| 18 Aug 22 |
23.70000 +0.30 |
23.76 | 23.34 | 23.34 | 60,546 |
| 17 Aug 22 |
23.40000 -0.42 |
23.92 | 23.34 | 23.88 | 125,901 |
| 16 Aug 22 |
23.82000 +0.48 |
23.82 | 23.36 | 23.38 | 93,158 |
| 15 Aug 22 |
23.34000 +0.10 |
23.50 | 23.02 | 23.28 | 70,140 |
| 12 Aug 22 |
23.24000 +0.18 |
23.26 | 22.96 | 23.16 | 63,416 |
| 11 Aug 22 |
23.06000 -0.02 |
23.28 | 23.00 | 23.20 | 63,497 |
| 10 Aug 22 |
23.08000 +0.52 |
23.14 | 22.50 | 22.56 | 52,259 |
| 09 Aug 22 |
22.56000 -0.26 |
23.06 | 22.52 | 22.88 | 55,226 |
| 08 Aug 22 |
22.82000 +0.58 |
22.84 | 22.32 | 22.38 | 100,505 |
| 05 Aug 22 |
22.24000 -0.10 |
22.40 | 22.10 | 22.30 | 76,081 |
| 04 Aug 22 |
22.34000 +0.10 |
22.64 | 22.22 | 22.32 | 95,776 |
| 03 Aug 22 |
22.24000 -0.16 |
22.48 | 21.96 | 22.40 | 131,866 |
| 02 Aug 22 |
22.40000 -0.76 |
23.28 | 22.40 | 23.16 | 159,577 |
| 01 Aug 22 |
23.16000 -0.80 |
23.98 | 23.10 | 23.96 | 126,662 |
| 29 Jul 22 |
23.96000 +0.42 |
24.78 | 23.34 | 23.68 | 182,573 |
| 28 Jul 22 |
23.54000 -2.92 |
27.20 | 23.10 | 27.20 | 452,434 |
| 27 Jul 22 |
26.46000 +0.26 |
26.54 | 26.08 | 26.18 | 38,684 |
| 26 Jul 22 |
26.20000 -0.40 |
26.52 | 26.00 | 26.52 | 66,331 |
| 25 Jul 22 |
26.60000 +0.24 |
26.80 | 26.16 | 26.40 | 78,776 |
| 22 Jul 22 |
26.36000 +0.16 |
26.68 | 26.06 | 26.52 | 80,493 |
| 21 Jul 22 |
26.20000 -0.16 |
26.44 | 26.00 | 26.40 | 52,068 |
| 20 Jul 22 |
26.36000 -0.58 |
27.26 | 26.20 | 27.14 | 59,054 |
| 19 Jul 22 |
26.94000 +0.20 |
27.00 | 26.46 | 26.74 | 51,745 |
| 18 Jul 22 |
26.74000 +0.54 |
26.74 | 26.28 | 26.30 | 47,976 |
| 15 Jul 22 |
26.20000 +0.20 |
26.26 | 25.98 | 26.18 | 67,754 |
| 14 Jul 22 |
26.00000 -0.02 |
26.12 | 25.82 | 26.02 | 114,094 |
| 13 Jul 22 |
26.02000 -0.16 |
26.22 | 25.84 | 26.04 | 82,949 |
| 12 Jul 22 |
26.18000 +0.58 |
26.34 | 25.32 | 25.32 | 90,176 |
| 11 Jul 22 |
25.60000 -0.66 |
26.28 | 25.30 | 26.02 | 107,122 |
| 08 Jul 22 |
26.26000 +0.20 |
26.30 | 25.88 | 26.08 | 67,694 |
| 07 Jul 22 |
26.06000 +0.48 |
26.16 | 25.46 | 25.68 | 73,156 |
| 06 Jul 22 |
25.58000 +0.42 |
25.82 | 25.38 | 25.50 | 73,611 |
| 05 Jul 22 |
25.16000 -0.34 |
25.70 | 25.16 | 25.70 | 123,643 |
| 04 Jul 22 |
25.50000 +0.10 |
25.68 | 25.32 | 25.68 | 58,580 |
| 01 Jul 22 |
25.40000 -0.10 |
25.70 | 24.90 | 25.46 | 164,337 |
| 30 Jun 22 |
25.50000 +0.22 |
25.56 | 25.04 | 25.22 | 181,014 |
| 29 Jun 22 |
25.28000 -0.30 |
25.56 | 25.10 | 25.26 | 110,500 |
| 28 Jun 22 |
25.58000 +0.06 |
25.98 | 25.50 | 25.72 | 57,103 |
| 27 Jun 22 |
25.52000 +0.12 |
25.82 | 25.36 | 25.56 | 70,665 |
| 24 Jun 22 |
25.40000 +0.64 |
25.50 | 24.76 | 24.76 | 78,971 |
| 23 Jun 22 |
24.76000 -0.14 |
25.12 | 24.54 | 24.88 | 118,386 |
| 22 Jun 22 |
24.90000 +0.48 |
25.18 | 24.04 | 24.10 | 128,267 |
| 21 Jun 22 |
24.42000 +0.32 |
24.58 | 24.26 | 24.30 | 58,815 |
| 20 Jun 22 |
24.10000 +0.38 |
24.14 | 23.56 | 23.98 | 82,115 |
| 17 Jun 22 |
23.72000 +0.30 |
23.92 | 23.48 | 23.52 | 145,002 |
| 16 Jun 22 |
23.42000 -0.88 |
24.50 | 23.28 | 24.46 | 105,418 |
| 15 Jun 22 |
24.30000 +0.24 |
24.78 | 24.14 | 24.32 | 97,247 |
| 14 Jun 22 |
24.06000 +0.16 |
24.22 | 23.60 | 23.84 | 149,529 |
| 13 Jun 22 |
23.90000 -1.30 |
24.90 | 23.64 | 24.90 | 133,047 |
| 10 Jun 22 |
25.20000 -0.36 |
25.50 | 24.94 | 25.50 | 114,770 |
| 09 Jun 22 |
25.56000 -0.52 |
26.22 | 25.56 | 26.02 | 110,685 |
| 08 Jun 22 |
26.08000 -0.52 |
26.68 | 26.04 | 26.62 | 100,421 |
| 07 Jun 22 |
26.60000 -0.26 |
26.86 | 26.42 | 26.80 | 76,305 |
| 06 Jun 22 |
26.86000 +0.28 |
27.00 | 26.56 | 26.70 | 84,273 |
| 03 Jun 22 |
26.58000 -0.68 |
27.48 | 26.58 | 27.48 | 104,080 |
| 02 Jun 22 |
27.26000 +0.40 |
27.58 | 27.04 | 27.06 | 80,994 |
| 01 Jun 22 |
26.86000 +0.00 |
27.12 | 26.74 | 27.00 | 106,939 |
| 31 May 22 |
26.86000 -0.22 |
27.00 | 26.58 | 26.90 | 164,450 |
| 30 May 22 |
27.08000 +0.00 |
27.64 | 27.00 | 27.50 | 65,785 |
| 27 May 22 |
27.08000 +0.38 |
27.18 | 26.62 | 26.82 | 84,376 |
| 26 May 22 |
26.70000 -0.06 |
26.80 | 26.52 | 26.74 | 80,516 |
| 25 May 22 |
26.76000 +0.22 |
27.00 | 26.42 | 26.88 | 113,463 |
| 24 May 22 |
26.54000 -1.28 |
27.66 | 26.54 | 27.62 | 115,969 |
| 23 May 22 |
27.82000 -2.18 |
27.96 | 27.38 | 27.90 | 143,577 |
| 20 May 22 |
30.00000 +0.16 |
30.40 | 29.88 | 30.22 | 151,644 |
| 19 May 22 |
29.84000 -0.50 |
30.24 | 29.40 | 30.24 | 100,440 |
| 18 May 22 |
30.34000 +0.16 |
30.66 | 30.10 | 30.30 | 102,277 |
| 17 May 22 |
30.18000 +0.64 |
30.30 | 29.56 | 29.56 | 93,875 |
| 16 May 22 |
29.54000 +0.04 |
29.64 | 29.04 | 29.38 | 84,294 |
| 13 May 22 |
29.50000 +0.72 |
29.56 | 28.98 | 29.04 | 66,589 |
| 12 May 22 |
28.78000 -0.18 |
29.00 | 28.40 | 28.52 | 72,241 |
| 11 May 22 |
28.96000 +0.74 |
29.18 | 28.36 | 28.50 | 91,876 |
| 10 May 22 |
28.22000 -0.10 |
28.76 | 28.22 | 28.40 | 61,332 |
| 09 May 22 |
28.32000 -0.74 |
29.12 | 28.24 | 29.12 | 84,960 |
| 06 May 22 |
29.06000 -0.12 |
29.16 | 28.62 | 29.10 | 143,915 |
| 05 May 22 |
29.18000 +0.06 |
29.78 | 29.14 | 29.52 | 81,297 |
| 04 May 22 |
29.12000 -0.14 |
29.46 | 29.08 | 29.46 | 45,609 |
| 03 May 22 |
29.26000 +0.42 |
29.30 | 28.84 | 28.84 | 126,612 |
| 02 May 22 |
28.84000 -0.14 |
29.08 | 28.18 | 28.98 | 97,755 |
| 29 Apr 22 |
28.98000 -0.10 |
29.76 | 28.90 | 29.48 | 110,156 |
| 28 Apr 22 |
29.08000 +0.12 |
29.56 | 28.94 | 29.36 | 77,366 |
| 27 Apr 22 |
28.96000 -0.22 |
29.34 | 28.70 | 29.34 | 106,590 |
| 26 Apr 22 |
29.18000 -0.56 |
30.24 | 29.16 | 30.24 | 105,120 |
| 25 Apr 22 |
29.74000 -0.30 |
30.08 | 29.60 | 30.00 | 85,265 |
| 22 Apr 22 |
30.04000 -0.56 |
30.42 | 30.00 | 30.30 | 79,257 |
| 21 Apr 22 |
30.60000 +0.42 |
30.80 | 30.16 | 30.28 | 102,698 |
| 20 Apr 22 |
30.18000 +0.22 |
30.38 | 29.76 | 29.96 | 126,454 |
| 19 Apr 22 |
29.96000 -0.56 |
31.04 | 29.96 | 30.64 | 102,698 |
| 14 Apr 22 |
30.52000 +0.38 |
30.58 | 30.10 | 30.20 | 82,118 |
| 13 Apr 22 |
30.14000 -0.04 |
30.28 | 29.74 | 30.24 | 105,155 |
| 12 Apr 22 |
30.18000 +0.16 |
30.42 | 29.42 | 29.64 | 115,000 |
| 11 Apr 22 |
30.02000 +0.56 |
30.10 | 29.46 | 29.50 | 120,480 |
| 08 Apr 22 |
29.46000 +0.26 |
29.86 | 29.28 | 29.34 | 86,672 |
| 07 Apr 22 |
29.20000 -0.38 |
30.04 | 29.20 | 29.80 | 106,144 |
| 06 Apr 22 |
29.58000 -0.88 |
30.72 | 29.22 | 30.58 | 163,258 |
| 05 Apr 22 |
30.46000 -1.12 |
31.92 | 30.46 | 31.68 | 130,609 |
| 04 Apr 22 |
31.58000 -0.62 |
32.42 | 31.56 | 32.32 | 95,362 |
| 01 Apr 22 |
32.20000 +0.30 |
32.46 | 31.80 | 32.10 | 90,223 |
| 31 Mar 22 |
31.90000 -0.70 |
32.74 | 31.84 | 32.54 | 150,589 |
| 30 Mar 22 |
32.60000 -0.38 |
32.90 | 32.40 | 32.80 | 135,958 |
| 29 Mar 22 |
32.98000 +0.34 |
33.02 | 32.44 | 32.80 | 112,210 |
| 28 Mar 22 |
32.64000 -0.08 |
33.02 | 32.42 | 32.62 | 84,100 |
| 25 Mar 22 |
32.72000 +0.06 |
33.08 | 32.56 | 32.78 | 75,511 |
| 24 Mar 22 |
32.66000 -0.42 |
33.40 | 32.62 | 33.30 | 50,722 |
| 23 Mar 22 |
33.08000 -0.74 |
34.58 | 33.04 | 34.12 | 192,246 |
| 22 Mar 22 |
33.82000 +0.34 |
34.16 | 33.42 | 33.50 | 246,292 |
| 21 Mar 22 |
33.48000 -0.02 |
33.78 | 33.32 | 33.50 | 60,813 |
| 18 Mar 22 |
33.50000 -0.52 |
34.24 | 33.30 | 34.10 | 425,462 |
| 17 Mar 22 |
34.02000 -0.40 |
34.82 | 33.92 | 34.60 | 120,616 |
| 16 Mar 22 |
34.42000 +1.04 |
34.64 | 33.92 | 34.14 | 159,866 |
| 15 Mar 22 |
33.38000 -0.02 |
33.84 | 33.18 | 33.20 | 135,233 |
| 14 Mar 22 |
33.40000 +0.86 |
33.92 | 32.88 | 32.88 | 146,696 |
| 11 Mar 22 |
32.54000 +0.24 |
33.30 | 32.14 | 32.22 | 90,494 |
| 10 Mar 22 |
32.30000 +0.18 |
32.54 | 31.82 | 32.30 | 86,579 |
| 09 Mar 22 |
32.12000 +2.04 |
32.24 | 30.68 | 30.84 | 143,942 |
| 08 Mar 22 |
30.08000 -0.26 |
31.38 | 29.66 | 29.90 | 122,704 |
| 07 Mar 22 |
30.34000 -1.28 |
30.94 | 29.72 | 30.70 | 195,717 |
| 04 Mar 22 |
31.62000 -1.22 |
32.66 | 31.62 | 32.52 | 121,942 |
| 03 Mar 22 |
32.84000 -0.44 |
33.64 | 32.80 | 33.24 | 114,839 |
| 02 Mar 22 |
33.28000 -0.44 |
33.86 | 33.08 | 33.74 | 197,495 |
| 01 Mar 22 |
33.72000 -1.58 |
35.26 | 33.72 | 35.18 | 147,031 |
| 28 Feb 22 |
35.30000 -0.42 |
35.68 | 34.98 | 35.50 | 214,783 |
| 25 Feb 22 |
35.72000 +0.40 |
36.28 | 35.02 | 35.02 | 126,609 |
| 24 Feb 22 |
35.32000 -0.78 |
35.76 | 34.20 | 34.90 | 209,351 |
| 23 Feb 22 |
36.10000 +0.06 |
36.72 | 36.08 | 36.08 | 82,425 |
| 22 Feb 22 |
36.04000 +0.28 |
36.36 | 34.86 | 35.18 | 115,938 |
| 21 Feb 22 |
35.76000 -0.42 |
36.42 | 35.60 | 36.40 | 107,950 |
| 18 Feb 22 |
36.18000 +0.12 |
36.58 | 36.10 | 36.10 | 71,170 |
| 17 Feb 22 |
36.06000 -0.44 |
36.50 | 36.06 | 36.44 | 62,470 |
| 16 Feb 22 |
36.50000 +0.18 |
36.64 | 36.14 | 36.44 | 97,899 |
| 15 Feb 22 |
36.32000 +0.38 |
36.46 | 35.70 | 35.92 | 76,084 |
| 14 Feb 22 |
35.94000 -0.86 |
36.40 | 35.46 | 36.40 | 132,422 |
| 11 Feb 22 |
36.80000 -0.42 |
37.02 | 36.62 | 37.00 | 78,032 |
| 10 Feb 22 |
37.22000 +0.10 |
37.42 | 36.52 | 37.20 | 231,879 |
| 09 Feb 22 |
37.12000 +0.32 |
37.44 | 36.92 | 37.16 | 126,179 |
| 08 Feb 22 |
36.80000 -0.30 |
37.30 | 36.62 | 37.06 | 83,497 |
| 07 Feb 22 |
37.10000 +0.42 |
37.20 | 36.38 | 36.62 | 74,238 |
| 04 Feb 22 |
36.68000 -0.22 |
37.34 | 36.36 | 37.26 | 94,491 |
| 03 Feb 22 |
36.90000 -0.28 |
37.48 | 36.90 | 37.26 | 140,095 |
| 02 Feb 22 |
37.18000 +0.08 |
37.80 | 37.18 | 37.34 | 74,326 |
| 01 Feb 22 |
37.10000 +0.08 |
37.60 | 36.82 | 37.36 | 97,774 |
| 31 Jan 22 |
37.02000 +0.36 |
37.74 | 36.80 | 37.20 | 114,003 |
| 28 Jan 22 |
36.66000 +0.32 |
36.96 | 36.20 | 36.40 | 95,464 |
| 27 Jan 22 |
36.34000 +0.00 |
36.68 | 35.82 | 35.92 | 102,914 |
| 26 Jan 22 |
36.34000 +0.74 |
36.70 | 35.84 | 35.94 | 90,770 |
| 25 Jan 22 |
35.60000 -0.72 |
36.38 | 35.22 | 36.34 | 153,091 |
| 24 Jan 22 |
36.32000 -0.64 |
37.38 | 36.08 | 36.90 | 126,231 |
| 21 Jan 22 |
36.96000 -0.38 |
37.22 | 36.48 | 37.00 | 150,448 |
| 20 Jan 22 |
37.34000 -0.32 |
37.70 | 36.86 | 37.70 | 130,219 |
| 19 Jan 22 |
37.66000 -0.24 |
37.80 | 37.16 | 37.80 | 119,518 |
| 18 Jan 22 |
37.90000 -0.44 |
38.34 | 37.66 | 38.34 | 92,737 |
| 17 Jan 22 |
38.34000 -0.50 |
39.16 | 38.34 | 39.16 | 109,696 |
| 14 Jan 22 |
38.84000 +0.06 |
39.34 | 38.76 | 39.00 | 112,348 |
| 13 Jan 22 |
38.78000 -0.10 |
39.08 | 38.26 | 38.86 | 113,927 |
| 12 Jan 22 |
38.88000 -1.82 |
40.42 | 38.86 | 40.30 | 224,198 |
| 11 Jan 22 |
40.70000 -0.22 |
41.30 | 40.58 | 41.18 | 42,263 |
| 10 Jan 22 |
40.92000 -0.56 |
41.64 | 40.56 | 41.62 | 48,570 |
| 07 Jan 22 |
41.48000 +0.46 |
41.48 | 40.88 | 41.14 | 42,707 |
| 06 Jan 22 |
41.02000 -0.50 |
41.20 | 40.92 | 41.04 | 23,888 |
| 05 Jan 22 |
41.52000 +0.00 |
41.62 | 41.32 | 41.46 | 41,580 |
| 04 Jan 22 |
41.52000 +0.08 |
42.14 | 41.40 | 41.64 | 90,694 |
| 03 Jan 22 |
41.44000 +0.10 |
41.70 | 41.18 | 41.50 | 33,956 |
| 31 Dec 21 |
41.34000 +0.32 |
41.34 | 40.80 | 40.90 | 21,227 |
| 30 Dec 21 |
41.02000 -0.12 |
41.24 | 40.82 | 41.10 | 30,708 |
| 29 Dec 21 |
41.14000 +0.16 |
41.18 | 40.90 | 40.92 | 37,873 |
| 28 Dec 21 |
40.98000 +0.48 |
40.98 | 40.58 | 40.60 | 34,231 |
| 27 Dec 21 |
40.50000 +0.10 |
40.64 | 40.30 | 40.30 | 40,925 |
| 24 Dec 21 |
40.40000 +0.44 |
40.42 | 39.90 | 39.94 | 20,554 |
| 23 Dec 21 |
39.96000 +0.00 |
40.12 | 39.64 | 39.80 | 58,153 |
| 22 Dec 21 |
39.96000 +0.42 |
39.96 | 39.60 | 39.60 | 30,960 |
| 21 Dec 21 |
39.54000 +0.60 |
39.78 | 39.10 | 39.10 | 35,870 |
| 20 Dec 21 |
38.94000 -0.66 |
39.28 | 38.60 | 38.80 | 93,407 |
| 17 Dec 21 |
39.60000 +0.26 |
39.70 | 39.32 | 39.44 | 46,245 |
| 16 Dec 21 |
39.34000 +0.34 |
39.76 | 39.34 | 39.50 | 41,328 |
| 15 Dec 21 |
39.00000 -0.04 |
39.40 | 39.00 | 39.16 | 34,204 |
| 14 Dec 21 |
39.04000 +0.34 |
39.60 | 38.70 | 38.74 | 72,028 |
| 13 Dec 21 |
38.70000 -0.60 |
39.64 | 38.62 | 39.38 | 67,928 |
| 10 Dec 21 |
39.30000 +0.10 |
39.42 | 39.00 | 39.06 | 39,575 |
| 09 Dec 21 |
39.20000 -0.16 |
39.54 | 39.18 | 39.26 | 34,904 |
| 08 Dec 21 |
39.36000 -0.18 |
40.04 | 39.36 | 39.66 | 61,853 |
| 07 Dec 21 |
39.54000 +0.30 |
39.70 | 39.42 | 39.42 | 58,801 |
| 06 Dec 21 |
39.24000 +0.68 |
39.36 | 38.68 | 38.70 | 39,310 |
| 03 Dec 21 |
38.56000 +0.00 |
38.94 | 38.36 | 38.58 | 71,260 |
| 02 Dec 21 |
38.56000 +0.08 |
38.64 | 38.16 | 38.30 | 52,365 |
| 01 Dec 21 |
38.48000 +0.66 |
38.74 | 37.94 | 38.12 | 53,503 |
| 30 Nov 21 |
37.82000 -0.28 |
38.30 | 37.30 | 37.90 | 97,231 |
| 29 Nov 21 |
38.10000 -0.12 |
38.92 | 38.10 | 38.40 | 73,908 |
| 26 Nov 21 |
38.22000 -1.56 |
39.10 | 38.08 | 38.58 | 119,110 |
| 25 Nov 21 |
39.78000 +0.24 |
39.94 | 38.86 | 39.52 | 58,990 |
| 24 Nov 21 |
39.54000 +0.00 |
39.76 | 39.24 | 39.54 | 64,137 |
| 23 Nov 21 |
39.54000 +0.24 |
40.00 | 39.10 | 39.24 | 79,422 |
| 22 Nov 21 |
39.30000 -0.28 |
39.88 | 39.30 | 39.70 | 50,678 |
| 19 Nov 21 |
39.58000 +0.10 |
40.12 | 39.48 | 39.70 | 54,700 |
| 18 Nov 21 |
39.48000 +0.08 |
39.74 | 39.20 | 39.54 | 55,364 |
| 17 Nov 21 |
39.40000 -0.06 |
39.72 | 39.34 | 39.56 | 37,354 |
| 16 Nov 21 |
39.46000 +0.00 |
39.88 | 39.30 | 39.42 | 40,365 |
| 15 Nov 21 |
39.46000 -0.18 |
39.76 | 39.20 | 39.50 | 36,538 |
| 12 Nov 21 |
39.64000 -0.20 |
39.88 | 39.50 | 39.74 | 34,629 |
| 11 Nov 21 |
39.84000 -0.34 |
40.36 | 39.64 | 40.16 | 34,380 |
| 10 Nov 21 |
40.18000 +0.00 |
40.72 | 39.82 | 40.32 | 56,045 |
| 09 Nov 21 |
40.18000 +0.02 |
40.36 | 39.90 | 40.02 | 36,427 |
| 08 Nov 21 |
40.16000 -0.44 |
40.84 | 40.16 | 40.62 | 46,924 |
| 05 Nov 21 |
40.60000 -0.18 |
40.98 | 40.08 | 40.78 | 59,040 |
| 04 Nov 21 |
40.78000 +0.72 |
41.10 | 40.22 | 40.36 | 121,324 |
| 03 Nov 21 |
40.06000 +0.26 |
40.14 | 39.42 | 39.80 | 57,090 |
| 02 Nov 21 |
39.80000 -0.72 |
40.56 | 39.54 | 40.56 | 40,377 |
| 01 Nov 21 |
40.52000 +1.04 |
40.96 | 40.04 | 40.24 | 64,145 |
| 29 Oct 21 |
39.48000 -1.28 |
40.64 | 38.84 | 40.62 | 97,809 |
| 28 Oct 21 |
40.76000 +0.68 |
40.80 | 40.10 | 40.10 | 83,149 |
| 27 Oct 21 |
40.08000 +1.24 |
40.22 | 39.24 | 39.50 | 95,337 |
| 26 Oct 21 |
38.84000 +0.32 |
39.10 | 38.46 | 38.50 | 111,905 |
| 25 Oct 21 |
38.52000 -0.46 |
39.02 | 38.52 | 39.02 | 55,533 |
| 22 Oct 21 |
38.98000 +0.20 |
39.16 | 38.62 | 38.88 | 40,971 |
| 21 Oct 21 |
38.78000 +0.00 |
39.20 | 38.60 | 38.92 | 75,147 |
| 20 Oct 21 |
38.78000 -0.22 |
39.04 | 38.42 | 38.80 | 72,946 |
| 19 Oct 21 |
39.00000 +0.04 |
39.40 | 38.82 | 38.88 | 62,464 |
| 18 Oct 21 |
38.96000 -0.74 |
39.60 | 38.54 | 39.60 | 135,142 |
| 15 Oct 21 |
39.70000 -0.30 |
40.16 | 39.54 | 40.16 | 173,270 |
| 14 Oct 21 |
40.00000 -0.26 |
40.50 | 39.80 | 40.46 | 50,047 |
| 13 Oct 21 |
40.26000 +0.38 |
40.64 | 39.88 | 40.08 | 49,188 |
| 12 Oct 21 |
39.88000 -0.24 |
40.42 | 39.60 | 39.60 | 62,511 |
| 11 Oct 21 |
40.12000 -0.20 |
40.40 | 39.90 | 40.28 | 54,540 |
| 08 Oct 21 |
40.32000 -0.26 |
40.80 | 40.20 | 40.54 | 52,168 |
| 07 Oct 21 |
40.58000 +0.66 |
40.76 | 39.86 | 40.30 | 47,340 |
| 06 Oct 21 |
39.92000 -0.92 |
40.60 | 39.56 | 40.60 | 54,303 |
| 05 Oct 21 |
40.84000 +0.24 |
40.84 | 40.38 | 40.78 | 33,652 |
| 04 Oct 21 |
40.60000 -0.22 |
41.56 | 40.52 | 40.78 | 54,733 |
| 01 Oct 21 |
40.82000 -0.38 |
40.90 | 39.88 | 40.82 | 84,012 |
| 30 Sep 21 |
41.20000 +0.48 |
41.90 | 41.02 | 41.02 | 72,833 |
| 29 Sep 21 |
40.72000 -0.62 |
41.60 | 40.70 | 41.36 | 75,636 |
| 28 Sep 21 |
41.34000 -1.54 |
42.84 | 41.34 | 42.84 | 72,476 |
| 27 Sep 21 |
42.88000 -0.10 |
43.38 | 42.84 | 43.00 | 43,762 |
| 24 Sep 21 |
42.98000 -0.60 |
43.54 | 42.76 | 43.48 | 49,310 |
| 23 Sep 21 |
43.58000 +0.54 |
44.00 | 43.16 | 43.16 | 33,757 |
| 22 Sep 21 |
43.04000 +0.26 |
43.36 | 42.92 | 43.00 | 47,885 |
| 21 Sep 21 |
42.78000 +0.80 |
42.92 | 42.00 | 42.00 | 59,341 |
| 20 Sep 21 |
41.98000 -1.54 |
43.40 | 41.26 | 43.12 | 103,942 |
| 17 Sep 21 |
43.52000 -0.40 |
44.92 | 43.52 | 44.22 | 134,068 |
| 16 Sep 21 |
43.92000 +0.42 |
45.30 | 43.68 | 43.70 | 112,865 |
| 15 Sep 21 |
43.50000 +0.36 |
44.04 | 43.02 | 43.14 | 64,568 |
| 14 Sep 21 |
43.14000 -0.58 |
44.06 | 43.14 | 43.80 | 65,850 |
| 13 Sep 21 |
43.72000 +0.38 |
43.80 | 42.78 | 43.36 | 58,988 |
| 10 Sep 21 |
43.34000 -0.22 |
43.72 | 43.34 | 43.66 | 74,525 |
| 09 Sep 21 |
43.56000 +0.10 |
43.62 | 43.16 | 43.34 | 79,556 |
| 08 Sep 21 |
43.46000 -0.22 |
43.64 | 43.28 | 43.60 | 50,735 |
| 07 Sep 21 |
43.68000 +0.06 |
43.88 | 43.50 | 43.54 | 24,193 |
| 06 Sep 21 |
43.62000 -0.04 |
43.78 | 43.28 | 43.76 | 44,008 |
| 03 Sep 21 |
43.66000 +0.30 |
43.86 | 43.28 | 43.28 | 51,629 |
| 02 Sep 21 |
43.36000 -0.22 |
43.54 | 43.02 | 43.52 | 48,112 |
| 01 Sep 21 |
43.58000 -0.08 |
44.08 | 43.52 | 43.90 | 48,280 |
| 31 Aug 21 |
43.66000 +0.08 |
43.76 | 43.36 | 43.60 | 52,061 |
| 30 Aug 21 |
43.58000 +0.18 |
43.60 | 43.06 | 43.40 | 62,544 |
| 27 Aug 21 |
43.40000 +0.32 |
43.50 | 43.02 | 43.06 | 48,673 |
| 26 Aug 21 |
43.08000 -0.04 |
43.18 | 42.80 | 42.88 | 30,655 |
| 25 Aug 21 |
43.12000 +0.42 |
43.26 | 42.76 | 42.76 | 40,709 |
| 24 Aug 21 |
42.70000 -0.18 |
43.04 | 42.44 | 43.00 | 40,544 |
| 23 Aug 21 |
42.88000 +0.10 |
42.98 | 42.62 | 42.84 | 41,663 |
| 20 Aug 21 |
42.78000 +0.42 |
42.80 | 41.94 | 42.36 | 43,262 |
| 19 Aug 21 |
42.36000 -0.82 |
42.80 | 42.30 | 42.80 | 58,629 |
| 18 Aug 21 |
43.18000 -0.10 |
43.66 | 43.18 | 43.34 | 53,983 |
| 17 Aug 21 |
43.28000 -0.26 |
43.48 | 43.18 | 43.30 | 43,890 |
| 16 Aug 21 |
43.54000 -0.18 |
43.72 | 43.30 | 43.72 | 44,143 |
| 13 Aug 21 |
43.72000 +0.10 |
43.80 | 43.20 | 43.56 | 48,255 |
| 12 Aug 21 |
43.62000 -0.06 |
44.24 | 43.56 | 43.74 | 53,588 |
| 11 Aug 21 |
43.68000 +0.28 |
43.92 | 43.32 | 43.44 | 69,544 |
| 10 Aug 21 |
43.40000 -0.20 |
43.70 | 42.82 | 43.50 | 90,883 |
| 09 Aug 21 |
43.60000 +0.26 |
43.72 | 43.02 | 43.40 | 59,216 |
| 06 Aug 21 |
43.34000 -0.26 |
43.74 | 43.34 | 43.68 | 62,579 |
| 05 Aug 21 |
43.60000 +0.12 |
43.98 | 43.52 | 43.54 | 54,825 |
| 04 Aug 21 |
43.48000 +0.56 |
43.54 | 43.08 | 43.16 | 47,731 |
| 03 Aug 21 |
42.92000 -0.34 |
43.70 | 42.92 | 43.24 | 45,934 |
| 02 Aug 21 |
43.26000 +0.78 |
43.46 | 42.60 | 42.66 | 69,256 |
| 30 Jul 21 |
42.48000 -1.10 |
43.52 | 42.02 | 43.42 | 96,383 |
| 29 Jul 21 |
43.58000 -0.76 |
44.78 | 43.48 | 44.40 | 85,078 |
| 28 Jul 21 |
44.34000 +1.28 |
44.40 | 42.90 | 42.90 | 114,125 |
| 27 Jul 21 |
43.06000 -0.34 |
43.50 | 42.62 | 43.42 | 80,530 |
| 26 Jul 21 |
43.40000 +0.82 |
43.52 | 42.30 | 42.44 | 74,495 |
| 23 Jul 21 |
42.58000 -0.06 |
42.98 | 42.24 | 42.92 | 75,060 |
| 22 Jul 21 |
42.64000 -0.46 |
43.94 | 42.58 | 43.30 | 58,172 |
| 21 Jul 21 |
43.10000 +0.74 |
43.32 | 42.36 | 42.36 | 68,746 |
| 20 Jul 21 |
42.36000 +0.94 |
42.50 | 41.50 | 41.50 | 79,452 |
| 19 Jul 21 |
41.42000 -1.08 |
42.34 | 41.04 | 42.34 | 95,296 |
| 16 Jul 21 |
42.50000 +0.02 |
42.64 | 42.18 | 42.48 | 36,065 |
| 15 Jul 21 |
42.48000 -0.42 |
43.08 | 42.28 | 42.90 | 54,431 |
| 14 Jul 21 |
42.90000 +0.08 |
43.02 | 42.56 | 42.84 | 51,342 |
| 13 Jul 21 |
42.82000 +0.02 |
43.42 | 42.72 | 42.82 | 60,746 |
| 12 Jul 21 |
42.80000 +0.12 |
42.94 | 42.22 | 42.78 | 57,092 |
| 09 Jul 21 |
42.68000 +0.66 |
42.88 | 41.80 | 41.80 | 63,286 |
| 08 Jul 21 |
42.02000 -0.36 |
42.32 | 41.82 | 42.16 | 102,171 |
| 07 Jul 21 |
42.38000 +0.10 |
42.62 | 42.22 | 42.34 | 67,426 |
| 06 Jul 21 |
42.28000 -0.32 |
42.82 | 42.28 | 42.60 | 56,029 |
| 05 Jul 21 |
42.60000 -0.74 |
43.28 | 42.56 | 43.18 | 45,849 |
| 02 Jul 21 |
43.34000 +0.58 |
43.56 | 42.96 | 42.98 | 68,983 |
| 01 Jul 21 |
42.76000 +0.58 |
43.06 | 42.32 | 42.32 | 83,815 |
| 30 Jun 21 |
42.18000 +0.26 |
42.20 | 41.68 | 41.96 | 107,287 |
| 29 Jun 21 |
41.92000 +0.52 |
42.04 | 41.26 | 41.40 | 67,977 |
| 28 Jun 21 |
41.40000 -0.74 |
42.10 | 41.32 | 42.08 | 90,538 |
| 25 Jun 21 |
42.14000 +0.04 |
42.48 | 42.00 | 42.32 | 61,290 |
| 24 Jun 21 |
42.10000 -0.50 |
42.80 | 42.00 | 42.80 | 98,315 |
| 23 Jun 21 |
42.60000 +0.82 |
42.66 | 41.86 | 41.86 | 122,120 |
| 22 Jun 21 |
41.78000 +0.24 |
42.18 | 41.66 | 41.74 | 90,990 |
| 21 Jun 21 |
41.54000 +0.12 |
41.68 | 40.64 | 41.10 | 86,776 |
| 18 Jun 21 |
41.42000 +0.08 |
42.24 | 41.18 | 41.30 | 121,359 |
| 17 Jun 21 |
41.34000 -0.20 |
41.84 | 41.24 | 41.30 | 81,117 |
| 16 Jun 21 |
41.54000 -0.14 |
41.84 | 41.30 | 41.70 | 97,862 |
| 15 Jun 21 |
41.68000 -0.40 |
42.48 | 41.58 | 42.18 | 71,283 |
| 14 Jun 21 |
42.08000 -0.62 |
42.92 | 41.96 | 42.80 | 137,274 |
| 11 Jun 21 |
42.70000 +0.02 |
43.06 | 42.50 | 42.62 | 53,531 |
| 10 Jun 21 |
42.68000 -0.56 |
43.36 | 42.46 | 43.36 | 80,104 |
| 09 Jun 21 |
43.24000 +0.08 |
43.62 | 42.92 | 43.08 | 73,549 |
| 08 Jun 21 |
43.16000 +0.30 |
43.98 | 42.94 | 42.96 | 331,804 |
| 07 Jun 21 |
42.86000 +0.54 |
42.88 | 42.10 | 42.22 | 88,063 |
| 04 Jun 21 |
42.32000 -0.04 |
42.52 | 42.22 | 42.32 | 51,157 |
| 03 Jun 21 |
42.36000 -0.38 |
42.70 | 42.22 | 42.66 | 62,405 |
| 02 Jun 21 |
42.74000 -0.06 |
42.88 | 42.30 | 42.76 | 90,359 |
| 01 Jun 21 |
42.80000 +0.28 |
42.98 | 42.54 | 42.58 | 66,382 |
| 31 May 21 |
42.52000 -0.20 |
42.78 | 42.32 | 42.48 | 62,813 |
| 28 May 21 |
42.72000 -0.38 |
43.30 | 42.72 | 43.10 | 83,170 |
| 27 May 21 |
43.10000 +0.08 |
43.92 | 43.00 | 43.08 | 204,610 |
| 26 May 21 |
43.02000 -0.30 |
43.36 | 42.76 | 43.32 | 70,837 |
| 25 May 21 |
43.32000 -2.16 |
43.88 | 43.22 | 43.60 | 86,350 |
| 24 May 21 |
45.48000 +0.34 |
45.48 | 45.08 | 45.22 | 47,940 |
| 21 May 21 |
45.14000 +0.14 |
45.48 | 45.02 | 45.06 | 51,859 |
| 20 May 21 |
45.00000 -0.16 |
45.40 | 44.68 | 45.20 | 73,834 |
| 19 May 21 |
45.16000 -0.52 |
45.84 | 44.88 | 45.30 | 62,218 |
| 18 May 21 |
45.68000 -0.14 |
46.38 | 45.50 | 46.10 | 128,015 |
| 17 May 21 |
45.82000 +0.02 |
46.38 | 45.58 | 46.02 | 67,740 |
| 14 May 21 |
45.80000 +0.40 |
45.88 | 45.26 | 45.78 | 103,421 |
| 13 May 21 |
45.40000 -0.44 |
45.80 | 44.28 | 45.80 | 79,027 |
| 12 May 21 |
45.84000 -0.20 |
46.30 | 45.60 | 46.00 | 82,967 |
| 11 May 21 |
46.04000 -0.36 |
46.20 | 45.62 | 46.00 | 82,280 |
| 10 May 21 |
46.40000 +0.84 |
46.46 | 45.68 | 45.78 | 113,966 |
| 07 May 21 |
45.56000 +0.70 |
45.56 | 44.64 | 45.00 | 123,203 |
| 06 May 21 |
44.86000 -0.18 |
45.26 | 44.56 | 45.08 | 100,694 |
| 05 May 21 |
45.04000 -0.28 |
45.80 | 44.80 | 45.70 | 90,114 |
| 04 May 21 |
45.32000 -0.20 |
46.42 | 45.28 | 45.52 | 76,099 |
| 03 May 21 |
45.52000 +0.44 |
45.56 | 44.76 | 45.20 | 84,978 |
| 30 Apr 21 |
45.08000 -1.18 |
46.14 | 45.08 | 46.06 | 133,772 |
| 29 Apr 21 |
46.26000 +0.22 |
46.96 | 45.90 | 46.50 | 161,459 |
| 28 Apr 21 |
46.04000 +0.64 |
46.06 | 45.42 | 45.42 | 61,058 |
| 27 Apr 21 |
45.40000 -0.36 |
45.60 | 45.18 | 45.60 | 72,200 |
| 26 Apr 21 |
45.76000 +0.98 |
45.76 | 44.76 | 44.86 | 114,956 |
| 23 Apr 21 |
44.78000 -0.34 |
45.14 | 44.62 | 44.90 | 59,575 |
| 22 Apr 21 |
45.12000 +1.34 |
45.12 | 43.84 | 43.84 | 107,916 |
| 21 Apr 21 |
43.78000 -0.58 |
44.66 | 43.44 | 44.40 | 87,576 |
| 20 Apr 21 |
44.36000 -0.30 |
45.42 | 44.10 | 44.60 | 146,556 |
| 19 Apr 21 |
44.66000 +0.30 |
44.66 | 43.80 | 44.32 | 117,630 |
| 16 Apr 21 |
44.36000 +0.56 |
44.40 | 43.86 | 43.98 | 71,475 |
| 15 Apr 21 |
43.80000 +0.56 |
44.54 | 43.40 | 43.40 | 88,286 |
| 14 Apr 21 |
43.24000 -1.04 |
44.26 | 43.04 | 44.26 | 173,996 |
| 13 Apr 21 |
44.28000 +0.24 |
44.84 | 43.98 | 44.20 | 203,153 |
| 12 Apr 21 |
44.04000 -0.26 |
44.44 | 43.86 | 44.40 | 67,327 |
| 09 Apr 21 |
44.30000 -0.10 |
44.78 | 43.94 | 44.34 | 84,088 |
| 08 Apr 21 |
44.40000 +0.50 |
45.00 | 43.76 | 44.22 | 152,329 |
| 07 Apr 21 |
43.90000 +0.86 |
44.10 | 42.90 | 42.90 | 106,609 |
| 06 Apr 21 |
43.04000 +0.32 |
43.24 | 42.60 | 42.90 | 118,561 |
| 01 Apr 21 |
42.72000 +0.64 |
42.90 | 41.90 | 42.22 | 100,145 |
| 31 Mar 21 |
42.08000 -1.08 |
43.10 | 42.04 | 42.96 | 84,332 |
| 30 Mar 21 |
43.16000 +0.50 |
43.16 | 42.40 | 42.78 | 102,650 |
| 29 Mar 21 |
42.66000 -0.80 |
43.60 | 42.56 | 43.30 | 92,617 |
| 26 Mar 21 |
43.46000 +0.90 |
43.74 | 42.50 | 42.58 | 118,251 |
| 25 Mar 21 |
42.56000 +0.00 |
42.70 | 41.80 | 42.36 | 66,200 |
| 24 Mar 21 |
42.56000 -0.02 |
42.60 | 42.00 | 42.28 | 71,288 |
| 23 Mar 21 |
42.58000 +0.58 |
42.80 | 41.76 | 41.92 | 128,557 |
| 22 Mar 21 |
42.00000 +0.04 |
42.04 | 41.46 | 41.80 | 68,269 |
| 19 Mar 21 |
41.96000 +0.08 |
42.32 | 41.42 | 41.82 | 164,252 |
| 18 Mar 21 |
41.88000 -0.44 |
42.70 | 41.82 | 42.58 | 55,632 |
| 17 Mar 21 |
42.32000 -0.54 |
42.80 | 42.00 | 42.80 | 68,359 |
| 16 Mar 21 |
42.86000 +1.20 |
43.26 | 41.74 | 41.86 | 211,423 |
| 15 Mar 21 |
41.66000 -0.28 |
42.36 | 41.54 | 42.14 | 81,674 |
| 12 Mar 21 |
41.94000 -0.08 |
42.18 | 41.58 | 41.88 | 53,135 |
| 11 Mar 21 |
42.02000 +0.46 |
42.52 | 41.62 | 41.82 | 105,924 |
| 10 Mar 21 |
41.56000 +0.42 |
41.78 | 41.00 | 41.16 | 51,181 |
| 09 Mar 21 |
41.14000 -0.10 |
41.44 | 40.62 | 41.18 | 78,106 |
| 08 Mar 21 |
41.24000 +0.72 |
41.62 | 40.82 | 40.88 | 85,347 |
| 05 Mar 21 |
40.52000 -1.18 |
41.46 | 40.34 | 41.30 | 130,173 |
| 04 Mar 21 |
41.70000 +0.50 |
41.82 | 40.90 | 41.18 | 130,795 |
| 03 Mar 21 |
41.20000 +0.92 |
41.36 | 40.48 | 40.52 | 83,125 |
| 02 Mar 21 |
40.28000 -0.08 |
40.94 | 40.18 | 40.28 | 96,352 |
| 01 Mar 21 |
40.36000 -0.10 |
41.22 | 40.08 | 40.72 | 147,373 |
| 26 Feb 21 |
40.46000 -0.42 |
41.18 | 40.16 | 40.66 | 141,589 |
| 25 Feb 21 |
40.88000 +2.22 |
42.14 | 39.70 | 39.82 | 326,596 |
| 24 Feb 21 |
38.66000 +0.30 |
39.04 | 38.36 | 38.38 | 83,538 |
| 23 Feb 21 |
38.36000 -0.02 |
38.90 | 38.18 | 38.50 | 86,263 |
| 22 Feb 21 |
38.38000 +0.94 |
38.50 | 37.08 | 37.50 | 82,761 |
| 19 Feb 21 |
37.44000 +0.76 |
37.70 | 36.76 | 36.76 | 86,359 |
| 18 Feb 21 |
36.68000 -0.36 |
37.20 | 36.56 | 37.06 | 66,362 |
| 17 Feb 21 |
37.04000 -0.22 |
37.28 | 36.76 | 37.24 | 73,722 |
| 16 Feb 21 |
37.26000 -0.30 |
37.72 | 37.06 | 37.60 | 118,530 |
| 15 Feb 21 |
37.56000 +0.20 |
37.72 | 37.16 | 37.40 | 106,863 |
| 12 Feb 21 |
37.36000 -0.04 |
37.50 | 37.04 | 37.34 | 75,723 |
| 11 Feb 21 |
37.40000 -0.30 |
37.90 | 37.18 | 37.60 | 73,605 |
| 10 Feb 21 |
37.70000 -0.26 |
38.22 | 37.30 | 38.22 | 113,885 |
| 09 Feb 21 |
37.96000 -0.50 |
38.62 | 37.92 | 38.60 | 54,954 |
| 08 Feb 21 |
38.46000 +0.12 |
38.72 | 38.22 | 38.42 | 101,225 |
| 05 Feb 21 |
38.34000 +0.22 |
38.34 | 37.72 | 38.20 | 96,482 |
| 04 Feb 21 |
38.12000 +0.06 |
38.28 | 37.66 | 38.12 | 77,668 |
| 03 Feb 21 |
38.06000 -0.24 |
39.08 | 37.76 | 38.76 | 126,547 |
| 02 Feb 21 |
38.30000 +0.16 |
38.52 | 38.10 | 38.42 | 73,785 |
| 01 Feb 21 |
38.14000 +1.00 |
38.22 | 37.20 | 37.36 | 80,264 |
| 29 Jan 21 |
37.14000 -0.70 |
38.04 | 37.14 | 37.32 | 131,640 |
| 28 Jan 21 |
37.84000 +0.08 |
38.02 | 36.80 | 37.44 | 104,972 |
| 27 Jan 21 |
37.76000 +0.08 |
38.38 | 36.84 | 37.82 | 136,165 |
| 26 Jan 21 |
37.68000 +1.20 |
37.92 | 36.44 | 36.44 | 105,750 |
| 25 Jan 21 |
36.48000 -1.02 |
37.60 | 35.96 | 37.54 | 100,763 |
| 22 Jan 21 |
37.50000 -0.42 |
37.76 | 36.64 | 37.76 | 130,898 |
| 21 Jan 21 |
37.92000 -0.28 |
38.54 | 37.86 | 38.32 | 68,421 |
| 20 Jan 21 |
38.20000 +0.10 |
38.38 | 37.90 | 38.10 | 84,479 |
| 19 Jan 21 |
38.10000 -0.28 |
38.68 | 37.80 | 38.50 | 83,083 |
| 18 Jan 21 |
38.38000 -0.36 |
38.84 | 38.28 | 38.70 | 64,646 |
| 15 Jan 21 |
38.74000 -0.56 |
39.44 | 38.22 | 39.16 | 129,882 |
| 14 Jan 21 |
39.30000 +0.36 |
39.74 | 38.80 | 39.12 | 87,064 |
| 13 Jan 21 |
38.94000 +0.78 |
39.26 | 38.20 | 38.20 | 129,711 |
| 12 Jan 21 |
38.16000 -0.32 |
38.64 | 37.74 | 38.56 | 119,811 |
| 11 Jan 21 |
38.48000 +0.20 |
38.76 | 38.14 | 38.24 | 94,302 |
| 08 Jan 21 |
38.28000 +0.10 |
38.94 | 37.92 | 38.36 | 129,100 |
| 07 Jan 21 |
38.18000 +0.06 |
38.38 | 37.90 | 38.36 | 94,202 |
| 06 Jan 21 |
38.12000 +0.60 |
38.32 | 37.60 | 37.86 | 116,420 |
| 05 Jan 21 |
37.52000 +2.12 |
38.78 | 36.80 | 37.64 | 324,852 |
| 04 Jan 21 |
35.40000 -0.06 |
36.34 | 35.26 | 36.00 | 92,096 |
| 31 Dec 20 |
35.46000 -0.18 |
35.82 | 35.16 | 35.52 | 63,551 |
| 30 Dec 20 |
35.64000 -0.18 |
35.82 | 35.36 | 35.70 | 84,596 |
| 29 Dec 20 |
35.82000 +0.34 |
36.06 | 35.40 | 35.40 | 117,339 |
| 28 Dec 20 |
35.48000 -0.22 |
35.76 | 35.16 | 35.70 | 93,459 |
| 24 Dec 20 |
35.70000 +0.02 |
35.94 | 35.20 | 35.78 | 56,450 |
| 23 Dec 20 |
35.68000 +0.88 |
35.74 | 34.66 | 34.80 | 140,745 |
| 22 Dec 20 |
34.80000 +1.32 |
34.84 | 33.46 | 33.66 | 138,607 |
| 21 Dec 20 |
33.48000 -1.36 |
34.20 | 32.82 | 33.90 | 247,704 |
| 18 Dec 20 |
34.84000 +0.26 |
35.38 | 34.22 | 34.54 | 239,678 |
| 17 Dec 20 |
34.58000 +0.58 |
34.58 | 34.02 | 34.06 | 132,275 |
| 16 Dec 20 |
34.00000 +0.76 |
34.08 | 33.24 | 33.34 | 107,903 |
| 15 Dec 20 |
33.24000 +0.40 |
33.32 | 32.76 | 32.90 | 68,304 |
| 14 Dec 20 |
32.84000 +0.06 |
33.44 | 32.84 | 33.00 | 55,449 |
| 11 Dec 20 |
32.78000 +0.16 |
32.88 | 32.06 | 32.60 | 128,546 |
| 10 Dec 20 |
32.62000 -0.68 |
33.52 | 32.62 | 33.52 | 85,417 |
| 09 Dec 20 |
33.30000 -0.10 |
33.80 | 33.26 | 33.48 | 117,155 |
| 08 Dec 20 |
33.40000 -0.60 |
33.96 | 33.00 | 33.80 | 139,986 |
| 07 Dec 20 |
34.00000 -0.52 |
34.48 | 33.72 | 34.48 | 57,685 |
| 04 Dec 20 |
34.52000 +0.86 |
34.76 | 33.56 | 33.56 | 133,182 |
| 03 Dec 20 |
33.66000 +0.24 |
33.78 | 32.96 | 33.56 | 88,580 |
| 02 Dec 20 |
33.42000 -0.14 |
33.60 | 32.86 | 33.44 | 90,545 |
| 01 Dec 20 |
33.56000 +0.96 |
33.82 | 32.68 | 32.68 | 106,013 |
| 30 Nov 20 |
32.60000 -1.20 |
33.62 | 32.50 | 33.58 | 222,296 |
| 27 Nov 20 |
33.80000 -0.56 |
34.46 | 33.80 | 34.36 | 149,263 |
| 26 Nov 20 |
34.36000 -0.28 |
34.80 | 33.54 | 34.70 | 180,745 |
| 25 Nov 20 |
34.64000 +0.88 |
35.62 | 33.62 | 34.26 | 353,775 |
| 24 Nov 20 |
33.76000 +2.54 |
33.92 | 31.54 | 31.54 | 317,251 |
| 23 Nov 20 |
31.22000 -0.08 |
32.08 | 31.16 | 31.64 | 134,297 |
| 20 Nov 20 |
31.30000 +0.32 |
31.40 | 30.90 | 31.00 | 125,557 |
| 19 Nov 20 |
30.98000 -0.42 |
31.46 | 30.94 | 31.32 | 195,405 |
| 18 Nov 20 |
31.40000 +0.50 |
31.88 | 30.78 | 30.82 | 260,290 |
| 17 Nov 20 |
30.90000 +1.42 |
30.90 | 29.22 | 29.60 | 180,133 |
| 16 Nov 20 |
29.48000 +0.98 |
30.14 | 28.72 | 28.96 | 207,421 |
| 13 Nov 20 |
28.50000 +0.42 |
28.80 | 27.72 | 27.86 | 92,655 |
| 12 Nov 20 |
28.08000 -0.76 |
28.78 | 27.68 | 28.60 | 105,627 |
| 11 Nov 20 |
28.84000 -0.36 |
29.70 | 28.42 | 29.16 | 169,507 |
| 10 Nov 20 |
29.20000 +2.84 |
29.76 | 26.48 | 26.50 | 487,593 |
| 09 Nov 20 |
26.36000 +1.50 |
26.98 | 25.00 | 25.22 | 488,476 |
| 06 Nov 20 |
24.86000 -0.14 |
25.10 | 24.42 | 24.90 | 129,363 |
| 05 Nov 20 |
25.00000 +0.14 |
25.38 | 24.70 | 24.98 | 257,036 |
| 04 Nov 20 |
24.86000 +0.18 |
24.94 | 24.00 | 24.60 | 176,989 |
| 03 Nov 20 |
24.68000 +0.08 |
25.10 | 24.64 | 24.88 | 123,136 |
| 02 Nov 20 |
24.60000 +0.50 |
24.60 | 23.98 | 24.30 | 107,681 |
| 30 Oct 20 |
24.10000 +0.32 |
24.22 | 23.30 | 23.72 | 106,145 |
| 29 Oct 20 |
23.78000 +1.12 |
25.58 | 23.34 | 23.98 | 319,525 |
| 28 Oct 20 |
22.66000 -0.78 |
23.00 | 22.04 | 23.00 | 196,387 |
| 27 Oct 20 |
23.44000 -0.98 |
24.42 | 23.26 | 24.42 | 139,785 |
| 26 Oct 20 |
24.42000 -0.62 |
25.00 | 24.30 | 24.80 | 106,116 |
| 23 Oct 20 |
25.04000 +0.22 |
25.10 | 24.66 | 24.80 | 144,318 |
| 22 Oct 20 |
24.82000 -0.40 |
25.18 | 24.66 | 25.18 | 109,963 |
| 21 Oct 20 |
25.22000 +0.06 |
25.36 | 24.84 | 25.18 | 204,615 |
| 20 Oct 20 |
25.16000 -0.12 |
25.42 | 24.94 | 25.22 | 158,791 |
| 19 Oct 20 |
25.28000 +0.28 |
25.40 | 25.16 | 25.20 | 60,059 |
| 16 Oct 20 |
25.00000 -0.30 |
25.42 | 24.84 | 25.32 | 135,907 |
| 15 Oct 20 |
25.30000 -0.40 |
25.64 | 24.94 | 25.64 | 153,757 |
| 14 Oct 20 |
25.70000 -0.56 |
26.38 | 25.56 | 26.20 | 156,680 |
| 13 Oct 20 |
26.26000 -0.96 |
27.20 | 26.10 | 27.20 | 75,016 |
| 12 Oct 20 |
27.22000 +0.24 |
27.22 | 26.70 | 27.02 | 69,352 |
| 09 Oct 20 |
26.98000 -0.26 |
27.50 | 26.96 | 27.24 | 55,213 |
| 08 Oct 20 |
27.24000 +0.48 |
27.38 | 26.70 | 26.90 | 56,659 |
| 07 Oct 20 |
26.76000 -0.88 |
27.80 | 26.56 | 27.60 | 116,792 |
| 06 Oct 20 |
27.64000 +0.54 |
27.74 | 27.06 | 27.28 | 66,761 |
| 05 Oct 20 |
27.10000 +0.36 |
27.26 | 26.78 | 26.82 | 42,172 |
| 02 Oct 20 |
26.74000 +0.16 |
27.00 | 26.04 | 26.40 | 73,265 |
| 01 Oct 20 |
26.58000 +0.60 |
26.58 | 25.84 | 26.08 | 117,661 |
| 30 Sep 20 |
25.98000 -0.02 |
26.20 | 25.46 | 25.86 | 195,798 |
| 29 Sep 20 |
26.00000 -0.84 |
26.90 | 26.00 | 26.90 | 131,439 |
| 28 Sep 20 |
26.84000 +0.88 |
26.84 | 26.06 | 26.32 | 136,354 |
| 25 Sep 20 |
25.96000 -0.02 |
26.18 | 25.42 | 26.16 | 94,184 |
| 24 Sep 20 |
25.98000 -0.44 |
26.44 | 25.80 | 26.12 | 92,738 |
| 23 Sep 20 |
26.42000 -0.90 |
27.48 | 26.42 | 27.46 | 106,206 |
| 22 Sep 20 |
27.32000 +0.00 |
27.98 | 27.04 | 27.38 | 123,519 |
| 21 Sep 20 |
27.32000 -1.64 |
28.80 | 27.28 | 28.80 | 202,508 |
| 18 Sep 20 |
28.96000 -1.12 |
30.00 | 28.94 | 30.00 | 150,193 |
| 17 Sep 20 |
30.08000 -0.02 |
30.16 | 29.60 | 29.80 | 80,975 |
| 16 Sep 20 |
30.10000 +0.06 |
30.20 | 29.92 | 30.10 | 79,260 |
| 15 Sep 20 |
30.04000 +0.76 |
30.18 | 29.30 | 29.34 | 143,102 |
| 14 Sep 20 |
29.28000 +0.58 |
29.28 | 28.80 | 28.84 | 81,274 |
| 11 Sep 20 |
28.70000 -0.22 |
29.08 | 28.60 | 28.82 | 115,104 |
| 10 Sep 20 |
28.92000 +0.76 |
28.92 | 28.14 | 28.22 | 78,471 |
| 09 Sep 20 |
28.16000 -0.76 |
28.94 | 27.92 | 28.90 | 176,132 |
| 08 Sep 20 |
28.92000 -0.08 |
29.20 | 28.54 | 29.06 | 62,784 |
| 07 Sep 20 |
29.00000 +0.52 |
29.10 | 28.60 | 28.60 | 46,685 |
| 04 Sep 20 |
28.48000 -0.40 |
29.04 | 28.24 | 28.64 | 86,154 |
| 03 Sep 20 |
28.88000 -0.06 |
29.54 | 28.76 | 29.18 | 90,923 |
| 02 Sep 20 |
28.94000 +0.46 |
29.24 | 28.50 | 28.50 | 74,303 |
| 01 Sep 20 |
28.48000 -0.30 |
28.94 | 28.20 | 28.78 | 122,466 |
| 31 Aug 20 |
28.78000 -0.12 |
29.34 | 28.76 | 29.06 | 59,004 |
| 28 Aug 20 |
28.90000 +0.18 |
29.18 | 28.70 | 28.90 | 101,024 |
| 27 Aug 20 |
28.72000 -0.22 |
28.94 | 28.10 | 28.94 | 131,182 |
| 26 Aug 20 |
28.94000 +0.44 |
29.02 | 28.30 | 28.46 | 138,869 |
| 25 Aug 20 |
28.50000 +0.00 |
29.02 | 28.28 | 28.80 | 76,392 |
| 24 Aug 20 |
28.50000 +0.14 |
28.60 | 28.04 | 28.50 | 44,508 |
| 21 Aug 20 |
28.36000 -0.10 |
28.74 | 27.96 | 28.40 | 75,303 |
| 20 Aug 20 |
28.46000 +0.10 |
28.48 | 27.90 | 28.28 | 89,399 |
| 19 Aug 20 |
28.36000 +0.06 |
28.40 | 27.96 | 28.40 | 74,819 |
| 18 Aug 20 |
28.30000 -0.78 |
29.58 | 28.26 | 29.10 | 86,556 |
| 17 Aug 20 |
29.08000 +0.46 |
29.12 | 28.34 | 28.70 | 89,563 |
| 14 Aug 20 |
28.62000 -0.04 |
28.64 | 27.84 | 28.62 | 99,704 |
| 13 Aug 20 |
28.66000 -0.04 |
28.98 | 28.40 | 28.74 | 69,839 |
| 12 Aug 20 |
28.70000 +0.00 |
28.78 | 28.36 | 28.66 | 84,804 |
| 11 Aug 20 |
28.70000 +0.66 |
28.70 | 28.14 | 28.16 | 92,458 |
| 10 Aug 20 |
28.04000 +0.22 |
28.10 | 27.38 | 27.82 | 90,486 |
| 07 Aug 20 |
27.82000 -0.34 |
28.30 | 27.34 | 28.30 | 109,686 |
| 06 Aug 20 |
28.16000 -0.46 |
28.78 | 27.96 | 28.50 | 82,751 |
| 05 Aug 20 |
28.62000 +0.74 |
28.72 | 27.90 | 28.00 | 132,132 |
| 04 Aug 20 |
27.88000 -0.62 |
28.82 | 27.74 | 28.68 | 118,926 |
| 03 Aug 20 |
28.50000 -0.36 |
28.86 | 27.90 | 28.84 | 114,818 |
| 31 Jul 20 |
28.86000 -0.30 |
29.40 | 28.76 | 29.24 | 216,988 |
| 30 Jul 20 |
29.16000 -1.06 |
30.16 | 29.10 | 30.00 | 217,251 |
| 29 Jul 20 |
30.22000 +2.60 |
30.40 | 28.34 | 28.40 | 349,197 |
| 28 Jul 20 |
27.62000 +1.14 |
27.72 | 26.56 | 26.56 | 119,254 |
| 27 Jul 20 |
26.48000 -0.92 |
27.32 | 26.46 | 27.32 | 136,095 |
| 24 Jul 20 |
27.40000 -0.18 |
27.56 | 27.24 | 27.50 | 83,273 |
| 23 Jul 20 |
27.58000 -0.40 |
28.00 | 27.42 | 27.80 | 109,409 |
| 22 Jul 20 |
27.98000 -0.30 |
28.32 | 27.52 | 27.96 | 92,787 |
| 21 Jul 20 |
28.28000 +0.60 |
28.42 | 27.88 | 27.92 | 107,239 |
| 20 Jul 20 |
27.68000 -0.36 |
28.34 | 27.60 | 28.00 | 92,880 |
| 17 Jul 20 |
28.04000 -0.54 |
28.60 | 27.72 | 28.50 | 121,510 |
| 16 Jul 20 |
28.58000 -0.32 |
29.12 | 28.48 | 28.90 | 89,171 |
| 15 Jul 20 |
28.90000 +0.28 |
29.08 | 28.40 | 28.80 | 120,557 |
| 14 Jul 20 |
28.62000 -0.22 |
28.80 | 28.28 | 28.70 | 67,610 |
| 13 Jul 20 |
28.84000 +0.56 |
29.20 | 28.40 | 28.48 | 98,619 |
| 10 Jul 20 |
28.28000 +0.56 |
28.28 | 27.26 | 27.50 | 123,758 |
| 09 Jul 20 |
27.72000 -0.58 |
28.58 | 27.68 | 28.40 | 114,154 |
| 08 Jul 20 |
28.30000 -0.42 |
28.70 | 28.16 | 28.64 | 70,362 |
| 07 Jul 20 |
28.72000 -0.88 |
29.72 | 28.52 | 29.72 | 143,957 |
| 06 Jul 20 |
29.60000 +0.88 |
29.70 | 29.00 | 29.00 | 146,716 |
| 03 Jul 20 |
28.72000 -0.28 |
28.98 | 28.10 | 28.80 | 86,894 |
| 02 Jul 20 |
29.00000 +0.54 |
29.40 | 28.60 | 28.60 | 96,933 |
| 01 Jul 20 |
28.46000 -0.34 |
29.02 | 28.06 | 28.90 | 94,262 |
| 30 Jun 20 |
28.80000 -0.46 |
29.42 | 28.52 | 29.40 | 116,053 |
| 29 Jun 20 |
29.26000 +0.36 |
29.36 | 28.52 | 29.00 | 86,612 |
| 26 Jun 20 |
28.90000 +0.28 |
29.36 | 28.38 | 28.92 | 121,960 |
| 25 Jun 20 |
28.62000 -0.24 |
28.74 | 27.76 | 28.74 | 139,127 |
| 24 Jun 20 |
28.86000 -0.10 |
29.30 | 28.46 | 28.98 | 131,868 |
| 23 Jun 20 |
28.96000 -0.34 |
29.68 | 28.94 | 29.58 | 113,567 |
| 22 Jun 20 |
29.30000 -0.30 |
29.60 | 28.82 | 29.58 | 89,206 |
| 19 Jun 20 |
29.60000 -0.58 |
30.28 | 29.60 | 30.28 | 852,006 |
| 18 Jun 20 |
30.18000 -0.22 |
31.10 | 29.84 | 30.40 | 138,844 |
| 17 Jun 20 |
30.40000 -0.22 |
31.44 | 30.12 | 30.60 | 145,264 |
| 16 Jun 20 |
30.62000 +1.04 |
31.54 | 30.00 | 30.00 | 239,462 |
| 15 Jun 20 |
29.58000 +0.22 |
30.16 | 28.50 | 29.00 | 201,010 |
| 12 Jun 20 |
29.36000 +0.38 |
29.62 | 28.30 | 28.72 | 210,299 |
| 11 Jun 20 |
28.98000 -0.84 |
29.50 | 28.42 | 29.50 | 205,902 |
| 10 Jun 20 |
29.82000 -1.00 |
31.22 | 29.64 | 30.98 | 193,237 |
| 09 Jun 20 |
30.82000 -1.08 |
32.04 | 30.32 | 32.04 | 230,218 |
| 08 Jun 20 |
31.90000 -1.06 |
33.70 | 31.66 | 33.00 | 249,561 |
| 05 Jun 20 |
32.96000 +2.66 |
32.98 | 30.38 | 30.38 | 407,551 |
| 04 Jun 20 |
30.30000 +0.18 |
30.36 | 29.52 | 30.26 | 161,487 |
| 03 Jun 20 |
30.12000 +1.38 |
30.12 | 28.94 | 29.18 | 294,182 |
| 02 Jun 20 |
28.74000 +0.94 |
29.10 | 28.00 | 28.00 | 170,418 |
| 01 Jun 20 |
27.80000 +0.26 |
28.14 | 27.56 | 27.92 | 84,806 |
| 29 May 20 |
27.54000 -0.16 |
27.70 | 26.94 | 27.70 | 151,846 |
| 28 May 20 |
27.70000 -0.50 |
28.58 | 27.40 | 28.30 | 126,331 |
| 27 May 20 |
28.20000 +1.16 |
28.20 | 26.96 | 27.40 | 238,967 |
| 26 May 20 |
27.04000 +0.24 |
27.80 | 26.82 | 27.26 | 204,350 |
| 25 May 20 |
26.80000 -1.54 |
27.38 | 26.56 | 27.00 | 135,161 |
| 22 May 20 |
28.34000 +0.56 |
28.34 | 27.20 | 27.96 | 130,947 |
| 21 May 20 |
27.78000 -0.60 |
28.34 | 27.26 | 28.22 | 92,255 |
| 20 May 20 |
28.38000 +0.54 |
28.38 | 27.14 | 27.90 | 134,042 |
| 19 May 20 |
27.84000 -0.28 |
28.86 | 27.58 | 28.70 | 126,307 |
| 18 May 20 |
28.12000 +0.94 |
28.54 | 27.52 | 27.52 | 93,285 |
| 15 May 20 |
27.18000 +0.40 |
28.00 | 26.32 | 27.26 | 125,165 |
| 14 May 20 |
26.78000 -1.58 |
28.30 | 26.78 | 28.20 | 161,759 |
| 13 May 20 |
28.36000 -0.50 |
29.00 | 28.16 | 28.70 | 86,009 |
| 12 May 20 |
28.86000 -1.76 |
30.62 | 28.86 | 30.62 | 102,777 |
| 11 May 20 |
30.62000 -1.18 |
32.18 | 30.30 | 32.18 | 145,122 |
| 08 May 20 |
31.80000 +0.66 |
32.34 | 31.36 | 31.54 | 86,838 |
| 07 May 20 |
31.14000 +2.34 |
31.20 | 28.72 | 29.10 | 150,327 |
| 06 May 20 |
28.80000 +0.30 |
29.30 | 28.46 | 28.88 | 55,588 |
| 05 May 20 |
28.50000 +1.24 |
29.16 | 27.54 | 27.62 | 82,826 |
| 04 May 20 |
27.26000 -0.74 |
28.00 | 27.02 | 28.00 | 98,087 |
| 30 Apr 20 |
28.00000 -0.50 |
29.20 | 28.00 | 28.50 | 90,836 |
| 29 Apr 20 |
28.50000 +1.28 |
28.50 | 27.04 | 27.30 | 120,158 |
| 28 Apr 20 |
27.22000 +0.32 |
27.74 | 26.90 | 27.26 | 87,809 |
| 27 Apr 20 |
26.90000 +0.24 |
27.70 | 26.76 | 27.50 | 56,424 |
| 24 Apr 20 |
26.66000 -0.14 |
26.88 | 26.50 | 26.80 | 35,658 |
| 23 Apr 20 |
26.80000 +0.08 |
27.20 | 26.60 | 26.76 | 44,570 |
| 22 Apr 20 |
26.72000 +0.22 |
26.80 | 26.04 | 26.70 | 69,945 |
| 21 Apr 20 |
26.50000 -1.70 |
28.14 | 26.50 | 28.08 | 98,573 |
| 20 Apr 20 |
28.20000 +0.02 |
28.58 | 27.86 | 28.58 | 47,085 |
| 17 Apr 20 |
28.18000 +0.28 |
28.82 | 27.84 | 28.54 | 108,207 |
| 16 Apr 20 |
27.90000 -0.50 |
28.96 | 27.52 | 28.48 | 62,135 |
| 15 Apr 20 |
28.40000 -0.52 |
29.40 | 28.00 | 29.40 | 108,215 |
| 14 Apr 20 |
28.92000 +0.92 |
29.28 | 28.30 | 29.20 | 119,722 |
| 09 Apr 20 |
28.00000 +0.32 |
28.78 | 27.82 | 28.06 | 75,359 |
| 08 Apr 20 |
27.68000 +0.00 |
27.80 | 27.12 | 27.80 | 65,622 |
| 07 Apr 20 |
27.68000 +1.42 |
28.60 | 26.72 | 26.72 | 198,167 |
| 06 Apr 20 |
26.26000 +1.06 |
26.26 | 25.46 | 25.90 | 99,911 |
| 03 Apr 20 |
25.20000 -0.80 |
26.10 | 25.20 | 26.00 | 102,715 |
| 02 Apr 20 |
26.00000 -1.48 |
27.50 | 25.56 | 27.40 | 140,989 |
| 01 Apr 20 |
27.48000 -0.54 |
27.96 | 27.08 | 27.62 | 93,992 |
| 31 Mar 20 |
28.02000 -0.78 |
29.80 | 27.62 | 29.50 | 173,209 |
| 30 Mar 20 |
28.80000 -0.20 |
29.18 | 28.42 | 29.16 | 63,054 |
| 27 Mar 20 |
29.00000 +0.10 |
29.00 | 28.30 | 28.50 | 122,056 |
| 26 Mar 20 |
28.90000 +0.68 |
28.96 | 27.70 | 28.00 | 104,777 |
| 25 Mar 20 |
28.22000 +0.52 |
29.00 | 27.56 | 28.50 | 200,071 |
| 24 Mar 20 |
27.70000 +1.68 |
27.86 | 26.42 | 26.92 | 91,139 |
| 23 Mar 20 |
26.02000 -0.88 |
26.70 | 25.32 | 26.50 | 186,497 |
| 20 Mar 20 |
26.90000 +1.12 |
28.02 | 26.50 | 27.00 | 176,566 |
| 19 Mar 20 |
25.78000 -0.36 |
27.34 | 25.60 | 26.40 | 156,589 |
| 18 Mar 20 |
26.14000 +0.96 |
26.18 | 24.82 | 25.62 | 161,157 |
| 17 Mar 20 |
25.18000 +0.56 |
25.76 | 23.30 | 25.64 | 329,288 |
| 16 Mar 20 |
24.62000 -4.86 |
28.02 | 23.88 | 27.12 | 372,920 |
| 13 Mar 20 |
29.48000 -1.34 |
32.22 | 29.30 | 31.42 | 238,674 |
| 12 Mar 20 |
30.82000 -4.74 |
34.12 | 30.82 | 33.92 | 193,772 |
| 11 Mar 20 |
35.56000 -0.94 |
37.10 | 35.40 | 36.78 | 224,709 |
| 10 Mar 20 |
36.50000 -1.72 |
39.24 | 36.50 | 38.38 | 256,240 |
| 09 Mar 20 |
38.22000 -2.88 |
39.90 | 38.22 | 39.52 | 298,869 |
| 06 Mar 20 |
41.10000 -0.92 |
41.48 | 40.50 | 41.40 | 164,586 |
| 05 Mar 20 |
42.02000 -0.60 |
43.00 | 42.00 | 42.80 | 86,198 |
| 04 Mar 20 |
42.62000 +0.32 |
43.02 | 42.00 | 42.50 | 135,777 |
| 03 Mar 20 |
42.30000 +0.74 |
42.88 | 41.94 | 42.00 | 130,218 |
| 02 Mar 20 |
41.56000 -0.14 |
42.60 | 40.96 | 42.14 | 186,655 |
| 28 Feb 20 |
41.70000 -1.46 |
42.32 | 41.24 | 42.28 | 279,297 |
| 27 Feb 20 |
43.16000 -1.44 |
44.22 | 42.78 | 44.20 | 207,192 |
| 26 Feb 20 |
44.60000 +0.18 |
44.94 | 41.74 | 43.90 | 384,753 |
| 25 Feb 20 |
44.42000 +0.02 |
44.76 | 44.12 | 44.40 | 136,070 |
| 24 Feb 20 |
44.40000 -1.28 |
45.10 | 44.04 | 45.10 | 165,549 |
| 21 Feb 20 |
45.68000 -0.30 |
45.98 | 45.20 | 45.98 | 87,945 |
| 20 Feb 20 |
45.98000 +0.00 |
46.20 | 45.80 | 45.80 | 104,643 |
| 19 Feb 20 |
45.98000 +0.60 |
46.16 | 45.36 | 45.58 | 101,009 |
| 18 Feb 20 |
45.38000 +0.24 |
45.66 | 44.80 | 45.00 | 83,109 |
| 17 Feb 20 |
45.14000 -0.50 |
45.80 | 44.76 | 45.80 | 105,466 |
| 14 Feb 20 |
45.64000 +1.18 |
45.64 | 44.54 | 44.54 | 92,320 |
| 13 Feb 20 |
44.46000 +0.08 |
44.70 | 44.02 | 44.38 | 76,149 |
| 12 Feb 20 |
44.38000 +0.24 |
44.38 | 43.94 | 44.00 | 77,999 |
| 11 Feb 20 |
44.14000 +0.56 |
44.14 | 43.74 | 43.74 | 106,007 |
| 10 Feb 20 |
43.58000 -0.28 |
43.88 | 43.54 | 43.80 | 54,951 |
| 07 Feb 20 |
43.86000 -0.40 |
44.40 | 43.72 | 44.40 | 74,812 |
| 06 Feb 20 |
44.26000 -0.50 |
45.00 | 44.18 | 44.82 | 117,672 |
| 05 Feb 20 |
44.76000 +0.74 |
45.12 | 44.08 | 44.08 | 125,425 |
| 04 Feb 20 |
44.02000 +0.68 |
44.02 | 43.30 | 43.36 | 189,780 |
| 03 Feb 20 |
43.34000 -0.26 |
44.00 | 43.26 | 43.62 | 133,920 |
| 31 Jan 20 |
43.60000 +0.14 |
44.28 | 43.44 | 43.48 | 183,363 |
| 30 Jan 20 |
43.46000 -0.72 |
44.08 | 43.30 | 44.06 | 126,480 |
| 29 Jan 20 |
44.18000 +0.12 |
44.52 | 43.98 | 43.98 | 98,210 |
| 28 Jan 20 |
44.06000 -0.02 |
44.30 | 43.80 | 44.00 | 75,814 |
| 27 Jan 20 |
44.08000 -0.18 |
44.18 | 43.78 | 44.04 | 147,681 |
| 24 Jan 20 |
44.26000 +0.42 |
45.00 | 43.84 | 43.84 | 80,205 |
| 23 Jan 20 |
43.84000 -0.36 |
44.30 | 43.84 | 44.24 | 63,301 |
| 22 Jan 20 |
44.20000 -0.08 |
44.50 | 44.08 | 44.32 | 87,809 |
| 21 Jan 20 |
44.28000 -0.42 |
44.56 | 44.16 | 44.36 | 75,230 |
| 20 Jan 20 |
44.70000 +0.40 |
44.78 | 44.38 | 44.42 | 102,097 |
| 17 Jan 20 |
44.30000 -0.24 |
44.90 | 44.24 | 44.70 | 134,159 |
| 16 Jan 20 |
44.54000 +0.08 |
44.76 | 44.18 | 44.48 | 74,421 |
| 15 Jan 20 |
44.46000 -0.22 |
44.90 | 44.26 | 44.62 | 101,374 |
| 14 Jan 20 |
44.68000 +0.32 |
45.14 | 44.24 | 44.40 | 85,953 |
| 13 Jan 20 |
44.36000 +0.78 |
44.40 | 43.72 | 43.80 | 57,441 |
| 10 Jan 20 |
43.58000 -0.20 |
44.20 | 43.56 | 43.86 | 50,605 |
| 09 Jan 20 |
43.78000 +0.34 |
43.98 | 43.24 | 43.64 | 68,595 |
| 08 Jan 20 |
43.44000 -0.14 |
43.44 | 42.98 | 43.40 | 116,499 |
| 07 Jan 20 |
43.58000 -0.26 |
44.04 | 43.58 | 43.78 | 56,734 |
| 06 Jan 20 |
43.84000 -0.80 |
44.54 | 43.56 | 44.40 | 56,111 |
| 03 Jan 20 |
44.64000 -0.24 |
44.90 | 44.22 | 44.90 | 31,745 |
| 02 Jan 20 |
44.88000 +0.10 |
45.26 | 44.80 | 44.90 | 34,260 |
| 31 Dec 19 |
44.78000 -0.08 |
45.10 | 44.60 | 44.84 | 13,931 |
| 30 Dec 19 |
44.86000 +0.16 |
45.08 | 44.44 | 44.68 | 27,473 |
| 27 Dec 19 |
44.70000 +0.44 |
44.90 | 44.16 | 44.22 | 51,945 |
| 24 Dec 19 |
44.26000 +0.10 |
44.30 | 44.10 | 44.10 | 11,252 |
| 23 Dec 19 |
44.16000 +0.06 |
44.50 | 44.08 | 44.08 | 27,211 |
| 20 Dec 19 |
44.10000 +0.18 |
44.30 | 43.94 | 43.98 | 69,417 |
| 19 Dec 19 |
43.92000 -0.76 |
44.70 | 43.84 | 44.60 | 73,440 |
| 18 Dec 19 |
44.68000 -0.18 |
44.82 | 44.54 | 44.80 | 50,290 |
| 17 Dec 19 |
44.86000 -0.66 |
45.54 | 44.70 | 45.46 | 79,824 |
| 16 Dec 19 |
45.52000 +0.20 |
45.58 | 45.28 | 45.44 | 69,961 |
| 13 Dec 19 |
45.32000 +0.44 |
45.72 | 45.04 | 45.22 | 61,521 |
| 12 Dec 19 |
44.88000 +0.38 |
44.98 | 44.50 | 44.54 | 50,117 |
| 11 Dec 19 |
44.50000 -0.36 |
44.94 | 44.18 | 44.84 | 74,966 |
| 10 Dec 19 |
44.86000 +0.00 |
45.02 | 44.52 | 44.98 | 75,003 |
| 09 Dec 19 |
44.86000 -0.60 |
45.48 | 44.68 | 45.40 | 55,986 |
| 06 Dec 19 |
45.46000 +0.46 |
45.58 | 45.00 | 45.08 | 61,435 |
| 05 Dec 19 |
45.00000 +0.32 |
45.28 | 44.68 | 44.68 | 53,563 |
| 04 Dec 19 |
44.68000 +0.08 |
44.90 | 44.42 | 44.60 | 103,110 |
| 03 Dec 19 |
44.60000 -0.42 |
45.20 | 44.50 | 45.18 | 62,128 |
| 02 Dec 19 |
45.02000 -0.72 |
45.78 | 44.80 | 45.60 | 90,803 |
| 29 Nov 19 |
45.74000 -0.02 |
45.88 | 45.54 | 45.80 | 36,485 |
| 28 Nov 19 |
45.76000 -0.18 |
46.00 | 45.60 | 45.90 | 31,370 |
| 27 Nov 19 |
45.94000 -0.22 |
46.56 | 45.84 | 46.16 | 50,268 |
| 26 Nov 19 |
46.16000 -0.18 |
46.40 | 46.00 | 46.18 | 58,228 |
| 25 Nov 19 |
46.34000 -0.06 |
46.70 | 46.06 | 46.56 | 44,047 |
| 22 Nov 19 |
46.40000 +0.52 |
46.40 | 45.72 | 45.90 | 67,172 |
| 21 Nov 19 |
45.88000 -1.06 |
46.86 | 45.64 | 46.86 | 54,745 |
| 20 Nov 19 |
46.94000 -0.08 |
47.02 | 46.60 | 47.00 | 60,605 |
| 19 Nov 19 |
47.02000 -0.18 |
47.76 | 46.92 | 47.40 | 43,848 |
| 18 Nov 19 |
47.20000 +0.20 |
47.32 | 46.74 | 47.06 | 54,857 |
| 15 Nov 19 |
47.00000 +0.36 |
47.06 | 46.64 | 46.68 | 60,012 |
| 14 Nov 19 |
46.64000 +0.54 |
46.68 | 46.04 | 46.04 | 42,335 |
| 13 Nov 19 |
46.10000 +0.06 |
46.34 | 45.72 | 46.00 | 48,879 |
| 12 Nov 19 |
46.04000 -0.78 |
46.86 | 46.00 | 46.72 | 66,042 |
| 11 Nov 19 |
46.82000 +0.46 |
46.92 | 46.30 | 46.36 | 40,336 |
| 08 Nov 19 |
46.36000 -0.46 |
46.82 | 45.82 | 46.70 | 90,698 |
| 07 Nov 19 |
46.82000 -0.08 |
47.24 | 46.62 | 46.94 | 66,348 |
| 06 Nov 19 |
46.90000 -0.20 |
47.26 | 46.88 | 47.20 | 102,602 |
| 05 Nov 19 |
47.10000 +0.20 |
47.22 | 46.70 | 46.82 | 50,295 |
| 04 Nov 19 |
46.90000 +0.56 |
47.36 | 46.08 | 46.46 | 98,931 |
| 01 Nov 19 |
46.34000 -0.04 |
46.84 | 46.20 | 46.36 | 83,070 |
| 31 Oct 19 |
46.38000 +0.14 |
46.60 | 45.94 | 46.30 | 101,529 |
| 30 Oct 19 |
46.24000 +0.08 |
46.34 | 46.06 | 46.12 | 57,645 |
| 29 Oct 19 |
46.16000 +0.12 |
46.56 | 45.92 | 46.16 | 96,926 |
| 28 Oct 19 |
46.04000 -0.38 |
46.46 | 45.98 | 46.28 | 78,059 |
| 25 Oct 19 |
46.42000 +1.46 |
46.96 | 45.32 | 45.32 | 245,243 |
| 24 Oct 19 |
44.96000 +0.24 |
45.50 | 44.66 | 44.76 | 88,579 |
| 23 Oct 19 |
44.72000 +0.98 |
44.72 | 43.16 | 43.78 | 92,790 |
| 22 Oct 19 |
43.74000 -0.50 |
44.30 | 43.50 | 44.30 | 60,579 |
| 21 Oct 19 |
44.24000 -0.62 |
45.02 | 44.04 | 44.78 | 101,435 |
| 18 Oct 19 |
44.86000 -0.10 |
45.04 | 44.58 | 44.82 | 63,457 |
| 17 Oct 19 |
44.96000 +0.82 |
45.06 | 43.78 | 44.00 | 124,948 |
| 16 Oct 19 |
44.14000 -0.22 |
44.32 | 43.84 | 44.28 | 88,828 |
| 15 Oct 19 |
44.36000 +0.68 |
44.36 | 43.60 | 43.60 | 95,659 |
| 14 Oct 19 |
43.68000 +0.24 |
43.68 | 43.04 | 43.30 | 71,908 |
| 11 Oct 19 |
43.44000 +0.76 |
43.48 | 42.72 | 42.72 | 80,985 |
| 10 Oct 19 |
42.68000 +0.82 |
42.88 | 41.68 | 41.72 | 93,460 |
| 09 Oct 19 |
41.86000 +0.70 |
42.00 | 40.84 | 41.20 | 97,302 |
| 08 Oct 19 |
41.16000 +0.38 |
41.16 | 40.64 | 40.80 | 88,697 |
| 07 Oct 19 |
40.78000 -0.22 |
41.12 | 40.66 | 41.00 | 97,146 |
| 04 Oct 19 |
41.00000 -0.36 |
41.44 | 40.90 | 41.34 | 110,990 |
| 03 Oct 19 |
41.36000 +0.14 |
41.46 | 40.84 | 41.12 | 72,077 |
| 02 Oct 19 |
41.22000 -0.84 |
42.06 | 41.04 | 42.06 | 93,404 |
| 01 Oct 19 |
42.06000 -1.62 |
43.50 | 41.92 | 43.50 | 138,843 |
| 30 Sep 19 |
43.68000 +0.60 |
43.78 | 42.70 | 42.92 | 87,644 |
| 27 Sep 19 |
43.08000 +0.40 |
43.30 | 42.66 | 42.80 | 67,027 |
| 26 Sep 19 |
42.68000 +0.06 |
42.90 | 42.50 | 42.50 | 39,982 |
| 25 Sep 19 |
42.62000 +0.24 |
42.66 | 41.46 | 42.30 | 110,170 |
| 24 Sep 19 |
42.38000 -0.64 |
43.10 | 42.22 | 43.00 | 115,101 |
| 23 Sep 19 |
43.02000 -0.92 |
43.88 | 42.72 | 43.74 | 68,199 |
| 20 Sep 19 |
43.94000 +0.18 |
43.98 | 43.60 | 43.80 | 100,651 |
| 19 Sep 19 |
43.76000 -0.30 |
44.32 | 43.70 | 44.02 | 82,481 |
| 18 Sep 19 |
44.06000 +0.00 |
44.52 | 43.70 | 44.00 | 90,523 |
| 17 Sep 19 |
44.06000 -0.82 |
44.96 | 43.80 | 44.82 | 78,004 |
| 16 Sep 19 |
44.88000 -0.22 |
45.06 | 44.56 | 44.92 | 92,141 |
| 13 Sep 19 |
45.10000 +0.68 |
45.14 | 44.30 | 44.40 | 107,479 |
| 12 Sep 19 |
44.42000 +0.18 |
44.62 | 43.80 | 44.30 | 107,405 |
| 11 Sep 19 |
44.24000 +0.82 |
44.24 | 43.22 | 43.48 | 113,703 |
| 10 Sep 19 |
43.42000 +0.40 |
43.46 | 42.56 | 42.92 | 57,785 |
| 09 Sep 19 |
43.02000 +0.36 |
43.16 | 42.40 | 42.72 | 102,586 |
| 06 Sep 19 |
42.66000 -0.14 |
42.82 | 42.22 | 42.82 | 46,836 |
| 05 Sep 19 |
42.80000 +0.60 |
42.80 | 41.98 | 42.28 | 59,486 |
| 04 Sep 19 |
42.20000 +0.74 |
42.20 | 41.36 | 41.56 | 55,791 |
| 03 Sep 19 |
41.46000 -0.68 |
42.14 | 41.26 | 42.02 | 45,245 |
| 02 Sep 19 |
42.14000 -0.12 |
42.60 | 41.90 | 42.60 | 66,068 |
| 30 Aug 19 |
42.26000 -0.22 |
42.86 | 42.00 | 42.54 | 63,882 |
| 29 Aug 19 |
42.48000 +0.76 |
42.78 | 41.78 | 41.78 | 79,250 |
| 28 Aug 19 |
41.72000 -0.46 |
42.18 | 41.16 | 42.18 | 63,453 |
| 27 Aug 19 |
42.18000 -0.48 |
42.68 | 41.56 | 42.68 | 89,166 |
| 26 Aug 19 |
42.66000 +0.18 |
42.68 | 41.96 | 42.34 | 30,599 |
| 23 Aug 19 |
42.48000 -0.18 |
42.98 | 42.46 | 42.60 | 57,748 |
| 22 Aug 19 |
42.66000 -0.44 |
43.02 | 42.52 | 42.98 | 46,242 |
| 21 Aug 19 |
43.10000 +0.76 |
43.10 | 42.30 | 42.40 | 81,793 |
| 20 Aug 19 |
42.34000 -0.28 |
42.70 | 42.18 | 42.70 | 58,695 |
| 19 Aug 19 |
42.62000 +1.08 |
42.62 | 41.68 | 41.68 | 59,259 |
| 16 Aug 19 |
41.54000 +0.62 |
41.54 | 40.90 | 41.10 | 32,353 |
| 15 Aug 19 |
40.92000 -0.28 |
41.48 | 40.54 | 41.30 | 55,051 |
| 14 Aug 19 |
41.20000 -0.50 |
41.90 | 40.90 | 41.80 | 89,575 |
| 13 Aug 19 |
41.70000 -0.40 |
42.24 | 41.32 | 42.12 | 111,716 |
| 12 Aug 19 |
42.10000 -0.36 |
42.70 | 41.98 | 42.58 | 55,189 |
| 09 Aug 19 |
42.46000 +0.18 |
42.46 | 41.68 | 42.36 | 81,617 |
| 08 Aug 19 |
42.28000 +0.46 |
42.38 | 41.68 | 42.08 | 66,612 |
| 07 Aug 19 |
41.82000 +0.10 |
42.04 | 41.40 | 41.88 | 83,234 |
| 06 Aug 19 |
41.72000 -0.36 |
42.22 | 41.56 | 42.06 | 87,457 |
| 05 Aug 19 |
42.08000 -1.00 |
43.02 | 42.08 | 43.00 | 97,329 |
| 02 Aug 19 |
43.08000 -0.72 |
43.84 | 43.08 | 43.60 | 88,284 |
| 01 Aug 19 |
43.80000 +0.34 |
44.28 | 43.58 | 43.58 | 155,975 |
| 31 Jul 19 |
43.46000 -0.02 |
44.00 | 43.30 | 43.36 | 112,112 |
| 30 Jul 19 |
43.48000 +0.30 |
43.62 | 43.06 | 43.32 | 152,545 |
| 29 Jul 19 |
43.18000 +0.08 |
43.44 | 43.00 | 43.28 | 88,119 |
| 26 Jul 19 |
43.10000 -0.46 |
43.68 | 43.02 | 43.50 | 104,069 |
| 25 Jul 19 |
43.56000 -0.28 |
43.84 | 43.06 | 43.82 | 141,275 |
| 24 Jul 19 |
43.84000 +4.26 |
45.20 | 43.04 | 43.52 | 547,240 |
| 23 Jul 19 |
39.58000 +0.76 |
39.90 | 38.70 | 38.78 | 87,926 |
| 22 Jul 19 |
38.82000 +0.10 |
38.90 | 38.32 | 38.66 | 72,161 |
| 19 Jul 19 |
38.72000 -1.02 |
40.06 | 38.72 | 39.90 | 119,562 |
| 18 Jul 19 |
39.74000 +0.44 |
40.08 | 38.82 | 39.26 | 147,964 |
| 17 Jul 19 |
39.30000 +0.58 |
39.50 | 38.58 | 38.62 | 88,211 |
| 16 Jul 19 |
38.72000 -0.32 |
39.14 | 38.54 | 39.14 | 75,114 |
| 15 Jul 19 |
39.04000 -0.02 |
39.38 | 38.92 | 39.00 | 44,315 |
| 12 Jul 19 |
39.06000 +0.66 |
39.12 | 38.30 | 38.50 | 81,756 |
| 11 Jul 19 |
38.40000 -0.02 |
38.82 | 38.34 | 38.38 | 54,924 |
| 10 Jul 19 |
38.42000 +0.34 |
38.86 | 37.88 | 38.00 | 134,947 |
| 09 Jul 19 |
38.08000 -0.28 |
38.42 | 38.00 | 38.40 | 75,828 |
| 08 Jul 19 |
38.36000 -0.48 |
39.10 | 38.36 | 38.80 | 74,789 |
| 05 Jul 19 |
38.84000 -0.20 |
39.54 | 38.84 | 39.12 | 79,881 |
| 04 Jul 19 |
39.04000 +0.32 |
39.12 | 38.54 | 38.64 | 60,798 |
| 03 Jul 19 |
38.72000 +0.56 |
38.94 | 38.26 | 38.26 | 78,791 |
| 02 Jul 19 |
38.16000 +0.14 |
38.66 | 37.72 | 38.12 | 110,238 |
| 01 Jul 19 |
38.02000 +0.02 |
38.62 | 38.02 | 38.04 | 55,751 |
| 28 Jun 19 |
38.00000 +0.60 |
38.00 | 37.34 | 37.40 | 105,756 |
| 27 Jun 19 |
37.40000 -0.08 |
37.60 | 37.28 | 37.60 | 76,594 |
| 26 Jun 19 |
37.48000 +0.02 |
37.66 | 37.12 | 37.32 | 62,628 |
| 25 Jun 19 |
37.46000 -0.30 |
37.84 | 37.02 | 37.84 | 112,432 |
| 24 Jun 19 |
37.76000 -0.44 |
38.60 | 37.60 | 38.30 | 115,395 |
| 21 Jun 19 |
38.20000 -0.30 |
39.10 | 38.20 | 38.52 | 242,546 |
| 20 Jun 19 |
38.50000 -0.08 |
38.92 | 38.50 | 38.60 | 74,516 |
| 19 Jun 19 |
38.58000 -0.12 |
38.82 | 38.48 | 38.70 | 82,982 |
| 18 Jun 19 |
38.70000 +0.10 |
38.76 | 38.14 | 38.48 | 91,365 |
| 17 Jun 19 |
38.60000 +0.58 |
38.62 | 37.94 | 38.00 | 92,474 |
| 14 Jun 19 |
38.02000 +0.00 |
38.22 | 37.62 | 38.06 | 83,569 |
| 13 Jun 19 |
38.02000 -0.62 |
38.94 | 37.90 | 38.70 | 175,121 |
| 12 Jun 19 |
38.64000 -0.56 |
39.24 | 38.60 | 39.18 | 71,316 |
| 11 Jun 19 |
39.20000 +0.00 |
39.52 | 38.96 | 39.10 | 96,579 |
| 10 Jun 19 |
39.20000 +0.56 |
39.40 | 38.64 | 38.64 | 54,527 |
| 07 Jun 19 |
38.64000 +0.40 |
38.64 | 37.94 | 38.22 | 109,677 |
| 06 Jun 19 |
38.24000 -0.26 |
38.44 | 37.84 | 38.42 | 95,843 |
| 05 Jun 19 |
38.50000 +0.18 |
38.70 | 38.12 | 38.50 | 83,199 |
| 04 Jun 19 |
38.32000 +0.02 |
38.56 | 37.52 | 38.42 | 140,130 |
| 03 Jun 19 |
38.30000 -1.18 |
39.54 | 38.30 | 39.54 | 121,444 |
| 31 May 19 |
39.48000 -0.10 |
39.68 | 38.98 | 39.24 | 98,990 |
| 30 May 19 |
39.58000 +0.48 |
39.94 | 39.12 | 39.12 | 130,166 |
| 29 May 19 |
39.10000 -0.80 |
40.00 | 38.70 | 39.82 | 155,189 |
| 28 May 19 |
39.90000 +1.06 |
41.62 | 38.84 | 38.84 | 190,066 |
| 27 May 19 |
38.84000 -2.20 |
39.08 | 38.76 | 38.94 | 73,339 |
| 24 May 19 |
41.04000 +0.82 |
41.28 | 40.26 | 40.36 | 115,460 |
| 23 May 19 |
40.22000 -0.24 |
40.60 | 40.06 | 40.46 | 80,561 |
| 22 May 19 |
40.46000 +0.14 |
40.60 | 40.20 | 40.38 | 51,545 |
| 21 May 19 |
40.32000 +0.76 |
40.48 | 39.60 | 39.80 | 71,796 |
| 20 May 19 |
39.56000 -1.22 |
40.80 | 39.56 | 40.80 | 103,398 |
| 17 May 19 |
40.78000 +0.38 |
41.14 | 40.20 | 40.20 | 69,827 |
| 16 May 19 |
40.40000 +0.14 |
40.66 | 40.02 | 40.24 | 56,762 |
| 15 May 19 |
40.26000 +0.22 |
40.34 | 39.80 | 40.10 | 47,421 |
| 14 May 19 |
40.04000 +0.50 |
40.18 | 39.50 | 39.50 | 47,967 |
| 13 May 19 |
39.54000 -0.10 |
39.76 | 39.26 | 39.76 | 69,918 |
| 10 May 19 |
39.64000 -0.06 |
40.30 | 39.64 | 39.76 | 109,217 |
| 09 May 19 |
39.70000 -1.18 |
40.80 | 39.70 | 40.80 | 96,844 |
| 08 May 19 |
40.88000 -0.60 |
41.48 | 40.88 | 41.48 | 50,028 |
| 07 May 19 |
41.48000 +0.82 |
41.60 | 40.78 | 40.80 | 57,106 |
| 06 May 19 |
40.66000 -1.08 |
41.62 | 40.66 | 41.50 | 52,073 |
| 03 May 19 |
41.74000 -0.24 |
42.04 | 41.56 | 41.90 | 46,223 |
| 02 May 19 |
41.98000 +0.30 |
42.02 | 41.40 | 41.50 | 48,949 |
| 30 Apr 19 |
41.68000 +0.02 |
41.70 | 41.24 | 41.70 | 78,470 |
| 29 Apr 19 |
41.66000 +0.14 |
42.10 | 41.42 | 41.50 | 68,232 |
| 26 Apr 19 |
41.52000 -0.28 |
42.24 | 41.08 | 42.20 | 106,975 |
| 25 Apr 19 |
41.80000 -1.10 |
42.80 | 41.80 | 42.80 | 116,734 |
| 24 Apr 19 |
42.90000 -0.44 |
43.44 | 42.66 | 43.10 | 94,743 |
| 23 Apr 19 |
43.34000 +0.92 |
43.46 | 42.36 | 42.54 | 85,067 |
| 18 Apr 19 |
42.42000 -0.60 |
43.10 | 42.34 | 43.10 | 44,450 |
| 17 Apr 19 |
43.02000 -0.18 |
43.22 | 42.84 | 43.22 | 30,459 |
| 16 Apr 19 |
43.20000 +0.70 |
43.20 | 42.50 | 42.50 | 46,647 |
| 15 Apr 19 |
42.50000 -0.34 |
42.88 | 42.00 | 42.88 | 71,121 |
| 12 Apr 19 |
42.84000 +0.56 |
42.84 | 42.18 | 42.20 | 46,016 |
| 11 Apr 19 |
42.28000 -0.38 |
42.72 | 42.28 | 42.56 | 52,858 |
| 10 Apr 19 |
42.66000 +0.24 |
42.96 | 42.30 | 42.40 | 41,932 |
| 09 Apr 19 |
42.42000 -0.14 |
42.86 | 42.42 | 42.50 | 61,031 |
| 08 Apr 19 |
42.56000 -0.26 |
42.94 | 42.34 | 42.80 | 64,063 |
| 05 Apr 19 |
42.82000 -0.62 |
43.42 | 42.82 | 43.38 | 63,137 |
| 04 Apr 19 |
43.44000 -0.08 |
43.80 | 43.10 | 43.48 | 63,695 |
| 03 Apr 19 |
43.52000 +0.02 |
43.98 | 43.44 | 43.52 | 75,745 |
| 02 Apr 19 |
43.50000 -0.14 |
44.20 | 42.90 | 43.70 | 101,442 |
| 01 Apr 19 |
43.64000 +0.14 |
44.10 | 43.36 | 43.64 | 47,617 |
| 29 Mar 19 |
43.50000 +1.02 |
43.50 | 42.48 | 42.48 | 68,332 |
| 28 Mar 19 |
42.48000 -0.16 |
42.98 | 42.00 | 42.90 | 116,064 |
| 27 Mar 19 |
42.64000 -0.36 |
43.20 | 42.58 | 42.90 | 43,154 |
| 26 Mar 19 |
43.00000 +0.08 |
43.56 | 42.92 | 43.10 | 44,082 |
| 25 Mar 19 |
42.92000 -0.52 |
43.30 | 42.84 | 43.30 | 66,156 |
| 22 Mar 19 |
43.44000 -1.10 |
44.64 | 43.42 | 44.64 | 49,510 |
| 21 Mar 19 |
44.54000 -0.02 |
44.64 | 44.14 | 44.62 | 41,421 |
| 20 Mar 19 |
44.56000 -0.04 |
44.76 | 44.32 | 44.64 | 54,252 |
| 19 Mar 19 |
44.60000 +0.06 |
44.62 | 44.16 | 44.58 | 43,274 |
| 18 Mar 19 |
44.54000 +0.24 |
44.68 | 43.90 | 44.30 | 71,792 |
| 15 Mar 19 |
44.30000 -0.24 |
44.60 | 44.02 | 44.40 | 85,537 |
| 14 Mar 19 |
44.54000 +0.10 |
45.02 | 44.20 | 44.20 | 88,435 |
| 13 Mar 19 |
44.44000 +0.88 |
44.44 | 43.46 | 43.50 | 82,625 |
| 12 Mar 19 |
43.56000 +0.00 |
43.80 | 43.50 | 43.62 | 57,463 |
| 11 Mar 19 |
43.56000 +0.16 |
43.60 | 43.28 | 43.60 | 43,135 |
| 08 Mar 19 |
43.40000 +0.08 |
43.70 | 43.00 | 43.34 | 80,368 |
| 07 Mar 19 |
43.32000 -0.24 |
43.52 | 43.04 | 43.52 | 65,721 |
| 06 Mar 19 |
43.56000 -0.40 |
44.14 | 43.42 | 43.80 | 81,763 |
| 05 Mar 19 |
43.96000 +0.54 |
44.32 | 43.60 | 43.68 | 77,601 |
| 04 Mar 19 |
43.42000 +0.12 |
43.90 | 43.42 | 43.50 | 63,615 |
| 01 Mar 19 |
43.30000 +0.36 |
43.44 | 42.92 | 43.10 | 101,841 |
| 28 Feb 19 |
42.94000 -0.26 |
43.42 | 42.84 | 43.04 | 111,567 |
| 27 Feb 19 |
43.20000 +0.20 |
43.20 | 42.50 | 43.00 | 156,675 |
| 26 Feb 19 |
43.00000 +0.00 |
43.38 | 42.78 | 43.00 | 141,265 |
| 25 Feb 19 |
43.00000 +2.66 |
43.26 | 41.36 | 41.60 | 249,635 |
| 22 Feb 19 |
40.34000 -0.06 |
40.50 | 39.92 | 40.50 | 98,846 |
| 21 Feb 19 |
40.40000 +0.64 |
40.84 | 39.42 | 39.64 | 165,809 |
| 20 Feb 19 |
39.76000 -2.92 |
42.40 | 39.24 | 42.40 | 441,436 |
| 19 Feb 19 |
42.68000 -0.24 |
43.00 | 42.22 | 42.82 | 68,639 |
| 18 Feb 19 |
42.92000 -0.26 |
43.48 | 42.58 | 43.10 | 54,240 |
| 15 Feb 19 |
43.18000 +0.44 |
43.86 | 42.70 | 42.70 | 88,413 |
| 14 Feb 19 |
42.74000 +0.14 |
43.06 | 42.38 | 42.62 | 85,532 |
| 13 Feb 19 |
42.60000 -0.42 |
43.16 | 42.18 | 43.16 | 132,505 |
| 12 Feb 19 |
43.02000 +0.02 |
43.80 | 43.02 | 43.24 | 161,476 |
| 11 Feb 19 |
43.00000 -0.24 |
43.30 | 42.92 | 43.00 | 110,823 |
| 08 Feb 19 |
43.24000 +0.42 |
43.32 | 42.70 | 42.88 | 138,060 |
| 07 Feb 19 |
42.82000 -0.14 |
43.08 | 42.60 | 42.96 | 112,001 |
| 06 Feb 19 |
42.96000 +0.60 |
43.20 | 42.22 | 42.44 | 114,164 |
| 05 Feb 19 |
42.36000 +0.92 |
42.36 | 41.20 | 41.50 | 77,276 |
| 04 Feb 19 |
41.44000 +1.18 |
41.64 | 40.14 | 40.32 | 92,009 |
| 01 Feb 19 |
40.26000 -0.54 |
40.80 | 40.20 | 40.70 | 72,198 |
| 31 Jan 19 |
40.80000 +0.02 |
41.24 | 40.56 | 40.74 | 112,887 |
| 30 Jan 19 |
40.78000 -0.08 |
41.16 | 40.56 | 40.60 | 69,523 |
| 29 Jan 19 |
40.86000 +0.18 |
41.08 | 40.44 | 40.54 | 84,687 |
| 28 Jan 19 |
40.68000 +0.70 |
40.68 | 39.70 | 39.96 | 71,579 |
| 25 Jan 19 |
39.98000 +0.06 |
40.36 | 39.62 | 40.00 | 66,716 |
| 24 Jan 19 |
39.92000 -0.80 |
40.78 | 39.56 | 40.78 | 88,749 |
| 23 Jan 19 |
40.72000 -0.08 |
41.14 | 40.50 | 40.74 | 64,274 |
| 22 Jan 19 |
40.80000 +0.08 |
41.18 | 40.46 | 40.74 | 52,956 |
| 21 Jan 19 |
40.72000 +0.26 |
40.74 | 40.00 | 40.52 | 48,864 |
| 18 Jan 19 |
40.46000 +0.44 |
40.80 | 40.12 | 40.20 | 46,219 |
| 17 Jan 19 |
40.02000 -0.08 |
40.34 | 39.62 | 40.34 | 44,329 |
| 16 Jan 19 |
40.10000 +1.30 |
40.36 | 38.72 | 39.00 | 101,321 |
| 15 Jan 19 |
38.80000 -0.52 |
39.68 | 38.76 | 39.40 | 96,974 |
| 14 Jan 19 |
39.32000 -0.48 |
39.80 | 38.78 | 39.58 | 81,407 |
| 11 Jan 19 |
39.80000 +0.06 |
39.96 | 39.50 | 39.76 | 59,774 |
| 10 Jan 19 |
39.74000 +0.00 |
40.28 | 39.52 | 39.58 | 77,316 |
| 09 Jan 19 |
39.74000 -0.02 |
40.50 | 39.58 | 40.04 | 93,900 |
| 08 Jan 19 |
39.76000 +1.40 |
40.04 | 38.24 | 38.42 | 79,978 |
| 07 Jan 19 |
38.36000 -0.14 |
38.70 | 37.84 | 38.62 | 52,030 |
| 04 Jan 19 |
38.50000 +0.22 |
38.82 | 37.86 | 38.36 | 64,540 |
| 03 Jan 19 |
38.28000 -0.20 |
38.82 | 37.78 | 38.24 | 69,051 |
| 02 Jan 19 |
38.48000 -0.92 |
39.24 | 38.42 | 39.24 | 68,160 |
| 31 Dec 18 |
39.40000 +0.20 |
39.50 | 39.00 | 39.20 | 11,474 |
| 28 Dec 18 |
39.20000 +1.04 |
39.58 | 38.38 | 38.38 | 73,336 |
| 27 Dec 18 |
38.16000 -1.38 |
39.82 | 38.04 | 39.48 | 123,263 |
| 24 Dec 18 |
39.54000 +0.28 |
39.66 | 39.16 | 39.20 | 17,822 |
| 21 Dec 18 |
39.26000 -0.26 |
39.70 | 39.08 | 39.52 | 118,289 |
| 20 Dec 18 |
39.52000 -1.44 |
40.54 | 39.52 | 40.54 | 89,845 |
| 19 Dec 18 |
40.96000 +0.42 |
41.20 | 40.14 | 40.50 | 82,275 |
| 18 Dec 18 |
40.54000 -0.08 |
41.12 | 39.20 | 40.70 | 108,196 |
| 17 Dec 18 |
40.62000 -1.38 |
42.00 | 40.62 | 42.00 | 79,871 |
| 14 Dec 18 |
42.00000 +0.16 |
42.18 | 41.62 | 41.82 | 69,488 |
| 13 Dec 18 |
41.84000 -0.70 |
42.98 | 41.68 | 42.48 | 106,214 |
| 12 Dec 18 |
42.54000 +0.92 |
42.86 | 41.66 | 41.66 | 105,634 |
| 11 Dec 18 |
41.62000 -0.20 |
42.52 | 41.50 | 41.86 | 199,000 |
| 10 Dec 18 |
41.82000 -0.28 |
42.46 | 41.78 | 42.10 | 114,033 |
| 07 Dec 18 |
42.10000 +0.96 |
42.72 | 41.16 | 41.16 | 74,221 |
| 06 Dec 18 |
41.14000 -0.68 |
41.60 | 40.62 | 41.50 | 157,909 |
| 05 Dec 18 |
41.82000 -0.58 |
42.54 | 41.74 | 42.02 | 71,428 |
| 04 Dec 18 |
42.40000 -0.42 |
43.02 | 42.40 | 42.80 | 96,836 |
| 03 Dec 18 |
42.82000 -0.48 |
44.86 | 42.82 | 43.70 | 159,434 |
| 30 Nov 18 |
43.30000 -0.16 |
44.40 | 43.04 | 43.34 | 144,780 |
| 29 Nov 18 |
43.46000 +0.02 |
44.02 | 43.38 | 43.46 | 101,001 |
| 28 Nov 18 |
43.44000 -0.38 |
44.24 | 43.20 | 43.84 | 56,330 |
| 27 Nov 18 |
43.82000 -0.04 |
44.98 | 43.26 | 43.70 | 109,787 |
| 26 Nov 18 |
43.86000 +1.14 |
44.26 | 42.78 | 42.78 | 121,060 |
| 23 Nov 18 |
42.72000 +1.18 |
42.94 | 41.54 | 41.54 | 85,734 |
| 22 Nov 18 |
41.54000 +0.16 |
41.72 | 41.00 | 41.42 | 94,767 |
| 21 Nov 18 |
41.38000 +0.46 |
41.68 | 41.04 | 41.04 | 49,746 |
| 20 Nov 18 |
40.92000 -1.58 |
42.48 | 40.86 | 42.40 | 109,854 |
| 19 Nov 18 |
42.50000 -0.60 |
43.56 | 42.50 | 43.20 | 90,865 |
| 16 Nov 18 |
43.10000 +0.08 |
43.52 | 42.84 | 43.32 | 73,915 |
| 15 Nov 18 |
43.02000 -0.14 |
43.34 | 42.66 | 43.12 | 87,441 |
| 14 Nov 18 |
43.16000 -0.22 |
43.72 | 43.04 | 43.32 | 101,095 |
| 13 Nov 18 |
43.38000 +0.30 |
43.60 | 43.00 | 43.12 | 70,107 |
| 12 Nov 18 |
43.08000 -0.28 |
43.48 | 42.84 | 43.48 | 71,911 |
| 09 Nov 18 |
43.36000 -0.02 |
43.50 | 43.00 | 43.42 | 59,923 |
| 08 Nov 18 |
43.38000 -0.38 |
44.22 | 43.30 | 43.80 | 90,026 |
| 07 Nov 18 |
43.76000 +1.90 |
43.76 | 41.90 | 41.90 | 127,788 |
| 06 Nov 18 |
41.86000 +0.22 |
42.10 | 41.46 | 41.76 | 66,300 |
| 05 Nov 18 |
41.64000 +0.14 |
42.28 | 41.52 | 41.60 | 75,811 |
| 02 Nov 18 |
41.50000 +0.76 |
41.54 | 40.82 | 41.00 | 190,261 |
| 01 Nov 18 |
40.74000 -1.58 |
42.38 | 40.44 | 42.30 | 244,613 |
| 31 Oct 18 |
42.32000 +0.20 |
43.52 | 42.20 | 42.90 | 126,257 |
| 30 Oct 18 |
42.12000 +0.02 |
42.58 | 41.90 | 42.36 | 94,756 |
| 29 Oct 18 |
42.10000 -0.12 |
42.72 | 41.70 | 41.70 | 89,520 |
| 26 Oct 18 |
42.22000 -0.10 |
42.50 | 41.60 | 42.50 | 87,569 |
| 25 Oct 18 |
42.32000 +0.20 |
43.02 | 41.64 | 42.02 | 118,952 |
| 24 Oct 18 |
42.12000 -0.58 |
42.94 | 42.10 | 42.58 | 107,357 |
| 23 Oct 18 |
42.70000 -0.62 |
42.82 | 42.08 | 42.82 | 124,958 |
| 22 Oct 18 |
43.32000 -0.68 |
44.30 | 42.80 | 44.02 | 138,323 |
| 19 Oct 18 |
44.00000 -0.08 |
44.26 | 43.20 | 43.98 | 105,680 |
| 18 Oct 18 |
44.08000 +0.32 |
44.56 | 43.54 | 43.78 | 78,413 |
| 17 Oct 18 |
43.76000 -0.74 |
44.72 | 43.12 | 44.72 | 190,595 |
| 16 Oct 18 |
44.50000 +1.56 |
44.54 | 42.70 | 42.70 | 131,522 |
| 15 Oct 18 |
42.94000 -0.14 |
43.16 | 42.38 | 42.92 | 86,685 |
| 12 Oct 18 |
43.08000 -0.06 |
43.72 | 42.74 | 43.44 | 148,014 |
| 11 Oct 18 |
43.14000 -1.42 |
44.26 | 42.00 | 44.04 | 214,920 |
| 10 Oct 18 |
44.56000 -1.90 |
46.42 | 44.36 | 46.40 | 133,734 |
| 09 Oct 18 |
46.46000 +0.38 |
46.58 | 45.96 | 46.00 | 91,501 |
| 08 Oct 18 |
46.08000 +0.10 |
46.32 | 45.56 | 45.72 | 94,499 |
| 05 Oct 18 |
45.98000 -1.20 |
47.26 | 45.72 | 47.26 | 142,626 |
| 04 Oct 18 |
47.18000 +0.04 |
47.44 | 46.72 | 47.18 | 143,504 |
| 03 Oct 18 |
47.14000 -0.02 |
47.64 | 46.84 | 47.16 | 91,370 |
| 02 Oct 18 |
47.16000 -0.64 |
47.84 | 46.68 | 47.72 | 120,845 |
| 01 Oct 18 |
47.80000 +0.22 |
48.68 | 47.66 | 48.40 | 135,756 |
| 28 Sep 18 |
47.58000 -0.02 |
47.98 | 47.04 | 47.58 | 156,514 |
| 27 Sep 18 |
47.60000 -0.46 |
48.26 | 47.54 | 48.04 | 135,256 |
| 26 Sep 18 |
48.06000 +0.04 |
48.60 | 47.96 | 48.06 | 129,473 |
| 25 Sep 18 |
48.02000 -1.72 |
49.72 | 47.74 | 49.68 | 212,657 |
| 24 Sep 18 |
49.74000 -0.91 |
50.65 | 48.72 | 50.25 | 166,374 |
| 21 Sep 18 |
50.65000 +0.10 |
51.20 | 50.40 | 50.55 | 128,387 |
| 20 Sep 18 |
50.55000 -0.15 |
51.05 | 50.05 | 50.55 | 94,175 |
| 19 Sep 18 |
50.70000 -0.25 |
51.20 | 50.50 | 50.90 | 83,192 |
| 18 Sep 18 |
50.95000 +0.99 |
52.60 | 50.05 | 50.05 | 144,095 |
| 17 Sep 18 |
49.96000 -0.34 |
50.75 | 49.96 | 50.30 | 58,795 |
| 14 Sep 18 |
50.30000 +0.30 |
50.45 | 50.00 | 50.05 | 55,128 |
| 13 Sep 18 |
50.00000 -0.50 |
50.50 | 50.00 | 50.45 | 54,253 |
| 12 Sep 18 |
50.50000 +0.82 |
50.50 | 49.66 | 49.74 | 71,358 |
| 11 Sep 18 |
49.68000 +0.10 |
49.82 | 49.50 | 49.60 | 76,646 |
| 10 Sep 18 |
49.58000 +0.04 |
49.68 | 49.28 | 49.64 | 64,352 |
| 07 Sep 18 |
49.54000 -0.04 |
49.66 | 48.72 | 49.54 | 90,557 |
| 06 Sep 18 |
49.58000 -0.36 |
50.10 | 49.40 | 50.00 | 69,502 |
| 05 Sep 18 |
49.94000 -0.86 |
50.75 | 49.94 | 50.75 | 60,312 |
| 04 Sep 18 |
50.80000 -1.00 |
51.85 | 50.80 | 51.80 | 75,460 |
| 03 Sep 18 |
51.80000 -0.75 |
52.55 | 51.70 | 52.50 | 41,453 |
| 31 Aug 18 |
52.55000 +0.10 |
52.75 | 51.90 | 52.50 | 56,483 |
| 30 Aug 18 |
52.45000 -0.65 |
53.15 | 52.25 | 53.10 | 71,448 |
| 29 Aug 18 |
53.10000 -0.30 |
53.40 | 52.60 | 53.35 | 106,754 |
| 28 Aug 18 |
53.40000 +0.35 |
53.55 | 52.75 | 53.00 | 71,501 |
| 27 Aug 18 |
53.05000 +0.50 |
53.10 | 52.50 | 52.60 | 33,411 |
| 24 Aug 18 |
52.55000 +0.00 |
53.10 | 52.30 | 52.60 | 54,767 |
| 23 Aug 18 |
52.55000 +0.95 |
52.80 | 51.50 | 51.60 | 57,619 |
| 22 Aug 18 |
51.60000 -0.35 |
52.40 | 51.60 | 52.00 | 47,016 |
| 21 Aug 18 |
51.95000 +0.05 |
52.25 | 51.70 | 52.00 | 55,602 |
| 20 Aug 18 |
51.90000 -0.45 |
52.55 | 51.65 | 52.35 | 52,512 |
| 17 Aug 18 |
52.35000 +0.50 |
52.60 | 51.70 | 51.90 | 70,121 |
| 16 Aug 18 |
51.85000 +0.20 |
51.90 | 51.30 | 51.65 | 70,253 |
| 15 Aug 18 |
51.65000 +0.00 |
52.00 | 51.35 | 51.65 | 82,589 |
| 14 Aug 18 |
51.65000 +0.05 |
51.90 | 51.40 | 51.65 | 63,259 |
| 13 Aug 18 |
51.60000 -0.25 |
51.80 | 51.35 | 51.70 | 67,846 |
| 10 Aug 18 |
51.85000 -0.05 |
51.95 | 51.70 | 51.90 | 51,185 |
| 09 Aug 18 |
51.90000 -0.15 |
52.15 | 51.55 | 52.05 | 94,693 |
| 08 Aug 18 |
52.05000 +0.40 |
52.35 | 51.40 | 51.60 | 76,790 |
| 07 Aug 18 |
51.65000 +0.25 |
51.95 | 51.35 | 51.40 | 116,296 |
| 06 Aug 18 |
51.40000 -0.85 |
52.35 | 51.00 | 52.25 | 128,884 |
| 03 Aug 18 |
52.25000 -0.10 |
52.75 | 52.10 | 52.40 | 95,982 |
| 02 Aug 18 |
52.35000 +0.40 |
52.45 | 51.30 | 52.00 | 113,143 |
| 01 Aug 18 |
51.95000 -0.75 |
52.75 | 51.65 | 52.70 | 89,334 |
| 31 Jul 18 |
52.70000 -0.10 |
54.00 | 52.60 | 52.85 | 101,838 |
| 30 Jul 18 |
52.80000 -0.20 |
53.15 | 52.30 | 53.00 | 99,915 |
| 27 Jul 18 |
53.00000 -0.40 |
53.55 | 52.90 | 53.40 | 57,141 |
| 26 Jul 18 |
53.40000 -1.35 |
55.70 | 53.40 | 55.30 | 104,355 |
| 25 Jul 18 |
54.75000 +0.15 |
55.35 | 54.65 | 54.70 | 58,771 |
| 24 Jul 18 |
54.60000 +0.50 |
54.70 | 54.10 | 54.10 | 72,877 |
| 23 Jul 18 |
54.10000 -0.25 |
54.30 | 53.90 | 54.30 | 53,991 |
| 20 Jul 18 |
54.35000 -0.60 |
55.20 | 54.30 | 54.90 | 49,263 |
| 19 Jul 18 |
54.95000 -0.25 |
55.15 | 54.60 | 55.00 | 55,906 |
| 18 Jul 18 |
55.20000 -0.25 |
55.80 | 55.05 | 55.50 | 41,761 |
| 17 Jul 18 |
55.45000 -0.40 |
56.00 | 55.20 | 56.00 | 77,623 |
| 16 Jul 18 |
55.85000 +0.60 |
56.00 | 55.30 | 55.35 | 111,834 |
| 13 Jul 18 |
55.25000 +0.55 |
55.60 | 54.35 | 54.60 | 138,252 |
| 12 Jul 18 |
54.70000 +0.75 |
55.05 | 53.50 | 54.00 | 109,870 |
| 11 Jul 18 |
53.95000 +0.40 |
54.10 | 53.10 | 53.40 | 81,640 |
| 10 Jul 18 |
53.55000 -0.10 |
53.70 | 52.80 | 53.55 | 105,732 |
| 09 Jul 18 |
53.65000 +0.85 |
53.90 | 52.80 | 52.80 | 59,094 |
| 06 Jul 18 |
52.80000 -0.95 |
53.85 | 52.75 | 53.75 | 87,713 |
| 05 Jul 18 |
53.75000 +0.25 |
53.95 | 53.05 | 53.50 | 60,787 |
| 04 Jul 18 |
53.50000 +0.00 |
53.85 | 53.20 | 53.70 | 50,657 |
| 03 Jul 18 |
53.50000 +0.25 |
53.90 | 53.20 | 53.45 | 115,711 |
| 02 Jul 18 |
53.25000 -0.85 |
54.25 | 53.20 | 54.05 | 89,329 |
| 29 Jun 18 |
54.10000 +0.70 |
54.20 | 53.40 | 53.40 | 130,160 |
| 28 Jun 18 |
53.40000 -0.65 |
54.35 | 53.00 | 54.10 | 115,002 |
| 27 Jun 18 |
54.05000 -0.70 |
55.05 | 53.45 | 55.05 | 105,376 |
| 26 Jun 18 |
54.75000 +0.35 |
55.30 | 54.20 | 54.90 | 89,021 |
| 25 Jun 18 |
54.40000 -1.65 |
56.00 | 54.30 | 56.00 | 111,233 |
| 22 Jun 18 |
56.05000 +0.15 |
56.60 | 55.75 | 55.80 | 112,753 |
| 21 Jun 18 |
55.90000 +1.65 |
56.00 | 54.20 | 54.55 | 264,466 |
| 20 Jun 18 |
54.25000 +1.50 |
54.90 | 52.45 | 53.05 | 335,436 |
| 19 Jun 18 |
52.75000 +4.01 |
53.40 | 48.76 | 48.78 | 372,947 |
| 18 Jun 18 |
48.74000 +0.08 |
48.84 | 48.38 | 48.70 | 103,888 |
| 15 Jun 18 |
48.66000 +0.56 |
48.76 | 47.96 | 48.16 | 135,693 |
| 14 Jun 18 |
48.10000 -0.58 |
48.70 | 47.86 | 48.70 | 101,731 |
| 13 Jun 18 |
48.68000 +0.00 |
49.36 | 48.46 | 48.70 | 94,134 |
| 12 Jun 18 |
48.68000 -0.08 |
48.92 | 48.52 | 48.92 | 114,763 |
| 11 Jun 18 |
48.76000 -0.40 |
49.38 | 48.76 | 49.16 | 84,169 |
| 08 Jun 18 |
49.16000 +0.28 |
49.16 | 48.48 | 48.84 | 68,458 |
| 07 Jun 18 |
48.88000 -0.30 |
49.76 | 48.88 | 49.26 | 100,412 |
| 06 Jun 18 |
49.18000 +0.18 |
49.44 | 48.92 | 48.96 | 87,073 |
| 05 Jun 18 |
49.00000 -1.50 |
49.08 | 48.00 | 48.22 | 163,632 |
| 04 Jun 18 |
50.50000 +0.94 |
50.75 | 49.92 | 49.92 | 93,055 |
| 01 Jun 18 |
49.56000 -0.24 |
50.20 | 49.52 | 50.00 | 71,730 |
| 31 May 18 |
49.80000 +0.86 |
51.10 | 49.44 | 49.48 | 223,741 |
| 30 May 18 |
48.94000 +0.16 |
49.44 | 48.38 | 49.00 | 110,653 |
| 29 May 18 |
48.78000 -0.04 |
49.02 | 47.70 | 48.76 | 155,328 |
| 28 May 18 |
48.82000 -0.64 |
49.74 | 48.82 | 49.58 | 64,556 |
| 25 May 18 |
49.46000 +0.38 |
49.94 | 49.22 | 49.70 | 136,398 |
| 24 May 18 |
49.08000 -1.52 |
50.75 | 49.08 | 50.60 | 174,988 |
| 23 May 18 |
50.60000 -1.15 |
51.65 | 50.55 | 51.65 | 149,985 |
| 22 May 18 |
51.75000 -0.60 |
52.55 | 51.70 | 52.35 | 69,538 |
| 21 May 18 |
52.35000 -0.15 |
52.50 | 52.00 | 52.50 | 51,896 |
| 18 May 18 |
52.50000 +0.15 |
52.70 | 52.25 | 52.30 | 56,112 |
| 17 May 18 |
52.35000 +0.00 |
52.50 | 52.25 | 52.35 | 35,442 |
| 16 May 18 |
52.35000 +0.05 |
52.45 | 52.10 | 52.40 | 51,231 |
| 15 May 18 |
52.30000 -0.35 |
52.75 | 52.20 | 52.65 | 57,626 |
| 14 May 18 |
52.65000 +0.10 |
53.00 | 52.50 | 52.60 | 61,635 |
| 11 May 18 |
52.55000 -0.50 |
53.20 | 52.50 | 53.05 | 58,971 |
| 10 May 18 |
53.05000 -0.40 |
53.45 | 53.00 | 53.45 | 52,275 |
| 09 May 18 |
53.45000 +1.15 |
53.70 | 52.30 | 52.35 | 99,233 |
| 08 May 18 |
52.30000 -0.05 |
52.50 | 51.80 | 52.35 | 72,836 |
| 07 May 18 |
52.35000 +0.55 |
52.35 | 51.75 | 51.75 | 47,148 |
| 04 May 18 |
51.80000 -0.55 |
52.50 | 51.70 | 52.35 | 71,842 |
| 03 May 18 |
52.35000 +0.00 |
52.40 | 52.05 | 52.35 | 63,449 |
| 02 May 18 |
52.35000 +0.60 |
52.40 | 51.50 | 51.80 | 101,112 |
| 30 Apr 18 |
51.75000 +0.00 |
51.90 | 51.45 | 51.65 | 100,169 |
| 27 Apr 18 |
51.75000 -0.05 |
51.90 | 51.30 | 51.80 | 88,798 |
| 26 Apr 18 |
51.80000 +0.40 |
51.90 | 49.50 | 51.00 | 237,041 |
| 25 Apr 18 |
51.40000 -0.75 |
52.50 | 51.35 | 52.00 | 101,567 |
| 24 Apr 18 |
52.15000 -0.75 |
53.15 | 51.85 | 53.10 | 95,112 |
| 23 Apr 18 |
52.90000 +0.80 |
53.90 | 52.15 | 52.15 | 144,387 |
| 20 Apr 18 |
52.10000 +0.05 |
52.25 | 52.00 | 52.10 | 97,732 |
| 19 Apr 18 |
52.05000 +0.05 |
52.25 | 51.90 | 52.00 | 54,790 |
| 18 Apr 18 |
52.00000 -0.40 |
52.50 | 51.85 | 52.45 | 80,983 |
| 17 Apr 18 |
52.40000 +0.50 |
52.50 | 51.85 | 51.90 | 52,236 |
| 16 Apr 18 |
51.90000 -0.15 |
52.20 | 51.55 | 52.20 | 62,700 |
| 13 Apr 18 |
52.05000 +0.60 |
52.30 | 51.45 | 51.45 | 73,409 |
| 12 Apr 18 |
51.45000 -0.15 |
51.60 | 51.25 | 51.60 | 61,162 |
| 11 Apr 18 |
51.60000 -0.75 |
52.60 | 51.40 | 52.35 | 62,268 |
| 10 Apr 18 |
52.35000 +0.10 |
52.50 | 51.70 | 52.40 | 75,360 |
| 09 Apr 18 |
52.25000 -1.45 |
53.75 | 51.75 | 53.75 | 103,102 |
| 06 Apr 18 |
53.70000 -0.45 |
53.90 | 53.00 | 53.80 | 78,704 |
| 05 Apr 18 |
54.15000 +1.10 |
54.25 | 53.05 | 53.15 | 89,873 |
| 04 Apr 18 |
53.05000 +0.65 |
53.15 | 52.00 | 52.70 | 97,377 |
| 03 Apr 18 |
52.40000 +0.35 |
52.60 | 51.50 | 51.90 | 95,200 |
| 29 Mar 18 |
52.05000 -0.30 |
52.65 | 51.95 | 52.40 | 54,504 |
| 28 Mar 18 |
52.35000 +0.35 |
52.45 | 51.60 | 51.95 | 64,071 |
| 27 Mar 18 |
52.00000 +0.45 |
52.05 | 51.50 | 51.55 | 86,523 |
| 26 Mar 18 |
51.55000 -0.10 |
52.00 | 51.35 | 51.65 | 79,915 |
| 23 Mar 18 |
51.65000 -0.75 |
52.15 | 51.35 | 52.10 | 88,366 |
| 22 Mar 18 |
52.40000 -0.30 |
53.05 | 51.95 | 52.60 | 97,482 |
| 21 Mar 18 |
52.70000 -0.50 |
53.25 | 52.65 | 53.25 | 50,755 |
| 20 Mar 18 |
53.20000 -0.20 |
53.80 | 53.00 | 53.50 | 63,000 |
| 19 Mar 18 |
53.40000 +0.60 |
53.75 | 52.75 | 52.75 | 82,209 |
| 16 Mar 18 |
52.80000 -0.55 |
53.55 | 52.75 | 53.40 | 105,343 |
| 15 Mar 18 |
53.35000 +0.30 |
53.60 | 52.80 | 53.20 | 86,267 |
| 14 Mar 18 |
53.05000 -0.10 |
53.90 | 52.95 | 53.10 | 100,317 |
| 13 Mar 18 |
53.15000 -0.60 |
54.55 | 53.00 | 53.85 | 108,047 |
| 12 Mar 18 |
53.75000 -0.35 |
54.00 | 53.40 | 54.00 | 66,717 |
| 09 Mar 18 |
54.10000 +0.60 |
54.25 | 53.30 | 53.40 | 149,626 |
| 08 Mar 18 |
53.50000 +0.75 |
53.60 | 52.80 | 52.85 | 125,408 |
| 07 Mar 18 |
52.75000 +0.85 |
52.85 | 51.70 | 51.80 | 139,476 |
| 06 Mar 18 |
51.90000 +0.60 |
52.40 | 51.25 | 51.70 | 153,824 |
| 05 Mar 18 |
51.30000 +1.05 |
51.40 | 50.05 | 50.05 | 91,440 |
| 02 Mar 18 |
50.25000 -1.10 |
51.55 | 50.00 | 51.20 | 121,290 |
| 01 Mar 18 |
51.35000 +0.00 |
52.00 | 51.10 | 51.35 | 133,300 |
| 28 Feb 18 |
51.35000 -0.55 |
52.30 | 51.15 | 51.95 | 124,833 |
| 27 Feb 18 |
51.90000 -2.15 |
53.85 | 51.85 | 53.85 | 210,354 |
| 26 Feb 18 |
54.05000 +0.10 |
54.55 | 52.85 | 54.00 | 194,766 |
| 23 Feb 18 |
53.95000 +1.10 |
53.95 | 52.95 | 53.00 | 114,963 |
| 22 Feb 18 |
52.85000 +0.55 |
52.85 | 51.50 | 51.80 | 132,826 |
| 21 Feb 18 |
52.30000 +4.80 |
52.55 | 48.50 | 48.50 | 430,239 |
| 20 Feb 18 |
47.50000 +0.00 |
47.70 | 47.34 | 47.70 | 101,913 |
| 19 Feb 18 |
47.50000 -0.96 |
48.36 | 47.50 | 48.36 | 94,121 |
| 16 Feb 18 |
48.46000 +0.90 |
48.50 | 47.48 | 47.50 | 147,887 |
| 15 Feb 18 |
47.56000 +0.24 |
48.00 | 47.16 | 47.62 | 90,915 |
| 14 Feb 18 |
47.32000 +0.84 |
47.76 | 46.54 | 46.70 | 92,264 |
| 13 Feb 18 |
46.48000 -0.26 |
47.22 | 46.38 | 46.86 | 89,114 |
| 12 Feb 18 |
46.74000 +0.38 |
47.42 | 46.70 | 46.74 | 85,031 |
| 09 Feb 18 |
46.36000 -0.54 |
47.02 | 46.22 | 46.82 | 154,204 |
| 08 Feb 18 |
46.90000 -1.70 |
48.58 | 46.86 | 48.56 | 151,015 |
| 07 Feb 18 |
48.60000 +1.68 |
48.94 | 47.06 | 47.24 | 135,290 |
| 06 Feb 18 |
46.92000 -0.72 |
47.44 | 45.28 | 46.00 | 188,023 |
| 05 Feb 18 |
47.64000 -1.56 |
49.08 | 47.64 | 49.06 | 99,993 |
| 02 Feb 18 |
49.20000 -0.30 |
49.52 | 48.90 | 49.46 | 91,448 |
| 01 Feb 18 |
49.50000 +1.00 |
49.54 | 48.50 | 48.52 | 131,344 |
| 31 Jan 18 |
48.50000 +0.60 |
48.52 | 47.96 | 47.96 | 117,886 |
| 30 Jan 18 |
47.90000 -1.40 |
49.20 | 47.90 | 49.20 | 138,093 |
| 29 Jan 18 |
49.30000 -0.50 |
50.10 | 49.26 | 49.94 | 92,621 |
| 26 Jan 18 |
49.80000 +0.48 |
50.05 | 49.32 | 49.38 | 54,346 |
| 25 Jan 18 |
49.32000 -0.54 |
49.88 | 49.06 | 49.80 | 76,632 |
| 24 Jan 18 |
49.86000 -0.54 |
50.50 | 49.86 | 50.35 | 66,871 |
| 23 Jan 18 |
50.40000 -0.05 |
50.75 | 50.20 | 50.45 | 55,677 |
| 22 Jan 18 |
50.45000 +0.45 |
50.60 | 49.98 | 50.05 | 72,210 |
| 19 Jan 18 |
50.00000 +0.36 |
50.15 | 49.50 | 49.66 | 99,399 |
| 18 Jan 18 |
49.64000 -0.81 |
50.65 | 49.64 | 50.50 | 97,304 |
| 17 Jan 18 |
50.45000 +0.40 |
50.60 | 49.98 | 50.05 | 84,395 |
| 16 Jan 18 |
50.05000 +0.13 |
50.25 | 49.90 | 49.90 | 91,769 |
| 15 Jan 18 |
49.92000 -0.13 |
50.15 | 49.76 | 50.05 | 66,824 |
| 12 Jan 18 |
50.05000 -0.30 |
50.60 | 49.90 | 50.60 | 81,016 |
| 11 Jan 18 |
50.35000 -0.90 |
51.45 | 50.35 | 51.25 | 93,593 |
| 10 Jan 18 |
51.25000 -1.35 |
52.55 | 51.25 | 52.55 | 82,479 |
| 09 Jan 18 |
52.60000 +0.25 |
52.75 | 52.35 | 52.35 | 49,614 |
| 08 Jan 18 |
52.35000 +0.60 |
52.55 | 51.95 | 52.00 | 56,946 |
| 05 Jan 18 |
51.75000 +0.50 |
51.75 | 51.15 | 51.15 | 57,157 |
| 04 Jan 18 |
51.25000 +0.10 |
51.35 | 50.85 | 51.30 | 70,082 |
| 03 Jan 18 |
51.15000 +0.75 |
51.25 | 50.20 | 50.35 | 72,030 |
| 02 Jan 18 |
50.40000 +0.78 |
50.40 | 49.38 | 49.70 | 70,947 |
| 29 Dec 17 |
49.62000 -0.10 |
49.97 | 49.58 | 49.62 | 25,290 |
| 28 Dec 17 |
49.72500 +0.78 |
49.99 | 48.74 | 48.74 | 55,316 |
| 27 Dec 17 |
48.94000 -0.32 |
49.40 | 47.70 | 49.04 | 130,393 |
| 22 Dec 17 |
49.25500 -0.92 |
50.85 | 49.15 | 50.15 | 92,266 |
| 21 Dec 17 |
50.18000 -1.40 |
51.25 | 50.17 | 51.25 | 76,914 |
| 20 Dec 17 |
51.58000 -0.38 |
52.14 | 51.51 | 51.70 | 81,191 |
| 19 Dec 17 |
51.96000 +0.42 |
52.28 | 51.23 | 51.50 | 98,747 |
| 18 Dec 17 |
51.54000 +1.02 |
51.55 | 50.60 | 50.60 | 77,486 |
| 15 Dec 17 |
50.52000 +0.39 |
50.58 | 49.96 | 50.10 | 104,382 |
| 14 Dec 17 |
50.13000 +0.07 |
50.31 | 49.92 | 50.01 | 52,656 |
| 13 Dec 17 |
50.06000 -0.13 |
50.41 | 49.87 | 50.22 | 64,195 |
| 12 Dec 17 |
50.19000 -0.09 |
50.36 | 49.91 | 50.26 | 65,338 |
| 11 Dec 17 |
50.28000 -0.58 |
50.90 | 50.14 | 50.73 | 64,865 |
| 08 Dec 17 |
50.86000 +0.31 |
50.86 | 50.36 | 50.57 | 79,571 |
| 07 Dec 17 |
50.55000 +0.01 |
50.80 | 50.41 | 50.46 | 69,094 |
| 06 Dec 17 |
50.54000 -0.26 |
50.72 | 50.25 | 50.72 | 46,087 |
| 05 Dec 17 |
50.80000 +0.19 |
50.88 | 50.34 | 50.60 | 47,249 |
| 04 Dec 17 |
50.61000 +0.49 |
50.85 | 50.16 | 50.29 | 56,119 |
| 01 Dec 17 |
50.12000 -1.34 |
51.50 | 50.11 | 51.45 | 67,187 |
| 30 Nov 17 |
51.46000 +0.11 |
51.46 | 51.09 | 51.36 | 99,406 |
| 29 Nov 17 |
51.35000 +0.25 |
51.69 | 51.08 | 51.15 | 101,936 |
| 28 Nov 17 |
51.10000 +0.18 |
51.51 | 50.82 | 50.82 | 79,663 |
| 27 Nov 17 |
50.92000 +0.43 |
51.20 | 50.36 | 50.36 | 89,988 |
| 24 Nov 17 |
50.49000 +0.78 |
50.63 | 49.65 | 49.73 | 75,644 |
| 23 Nov 17 |
49.71000 +0.25 |
50.07 | 49.22 | 49.47 | 86,606 |
| 22 Nov 17 |
49.46000 +0.03 |
49.66 | 49.34 | 49.43 | 69,283 |
| 21 Nov 17 |
49.43000 -0.22 |
49.80 | 49.19 | 49.64 | 118,203 |
| 20 Nov 17 |
49.64500 -0.33 |
50.09 | 49.65 | 49.97 | 54,658 |
| 17 Nov 17 |
49.98000 -0.42 |
50.42 | 49.74 | 50.42 | 94,486 |
| 16 Nov 17 |
50.40000 +0.66 |
50.66 | 49.76 | 49.76 | 65,787 |
| 15 Nov 17 |
49.74000 -0.20 |
50.07 | 49.44 | 49.94 | 68,386 |
| 14 Nov 17 |
49.94500 +0.58 |
50.05 | 49.37 | 49.37 | 71,494 |
| 13 Nov 17 |
49.37000 -0.31 |
49.72 | 49.03 | 49.67 | 70,913 |
| 10 Nov 17 |
49.67500 -0.03 |
49.99 | 49.63 | 49.70 | 69,491 |
| 09 Nov 17 |
49.71000 -1.83 |
51.51 | 49.70 | 51.48 | 127,504 |
| 08 Nov 17 |
51.54000 +0.27 |
51.54 | 51.12 | 51.28 | 105,644 |
| 07 Nov 17 |
51.27000 -0.23 |
51.60 | 51.24 | 51.45 | 61,031 |
| 06 Nov 17 |
51.50000 -0.86 |
52.27 | 51.50 | 52.20 | 78,978 |
| 03 Nov 17 |
52.36000 +0.48 |
52.36 | 51.75 | 51.78 | 49,003 |
| 02 Nov 17 |
51.88000 -0.60 |
52.55 | 51.66 | 52.48 | 74,290 |
| 01 Nov 17 |
52.48000 -0.27 |
52.98 | 52.40 | 52.79 | 71,472 |
| 31 Oct 17 |
52.75000 +0.21 |
52.80 | 52.33 | 52.51 | 121,785 |
| 30 Oct 17 |
52.54000 +0.52 |
52.72 | 52.02 | 52.02 | 187,726 |
| 27 Oct 17 |
52.02000 +0.11 |
52.15 | 51.40 | 51.91 | 112,264 |
| 26 Oct 17 |
51.91000 +0.75 |
52.67 | 50.84 | 51.00 | 147,076 |
| 25 Oct 17 |
51.16000 -0.22 |
51.37 | 50.79 | 51.37 | 108,215 |
| 24 Oct 17 |
51.38000 -0.07 |
51.81 | 51.15 | 51.45 | 83,746 |
| 23 Oct 17 |
51.45000 -0.01 |
51.74 | 51.44 | 51.44 | 58,069 |
| 20 Oct 17 |
51.46000 +0.01 |
51.67 | 51.30 | 51.46 | 75,913 |
| 19 Oct 17 |
51.45000 -0.72 |
52.20 | 51.45 | 52.11 | 83,062 |
| 18 Oct 17 |
52.17000 -0.03 |
52.29 | 52.05 | 52.19 | 53,236 |
| 17 Oct 17 |
52.20000 +0.75 |
52.20 | 51.31 | 51.41 | 78,450 |
| 16 Oct 17 |
51.45000 -0.02 |
51.66 | 51.21 | 51.49 | 65,130 |
| 13 Oct 17 |
51.47000 -0.21 |
51.72 | 51.21 | 51.67 | 70,146 |
| 12 Oct 17 |
51.68000 -0.01 |
51.72 | 51.44 | 51.64 | 63,794 |
| 11 Oct 17 |
51.69000 -0.22 |
52.13 | 51.51 | 51.89 | 78,879 |
| 10 Oct 17 |
51.91000 +0.58 |
51.99 | 51.30 | 51.30 | 101,730 |
| 09 Oct 17 |
51.33000 +0.11 |
51.45 | 51.16 | 51.16 | 36,849 |
| 06 Oct 17 |
51.22000 -0.34 |
51.87 | 51.19 | 51.55 | 79,879 |
| 05 Oct 17 |
51.56000 -0.02 |
51.87 | 51.44 | 51.57 | 70,320 |
| 04 Oct 17 |
51.58000 +0.65 |
51.59 | 50.90 | 50.91 | 89,557 |
| 03 Oct 17 |
50.93000 -0.16 |
51.36 | 50.76 | 51.10 | 96,157 |
| 02 Oct 17 |
51.09000 -0.61 |
51.79 | 51.05 | 51.70 | 132,443 |
| 29 Sep 17 |
51.70000 +0.64 |
51.70 | 51.16 | 51.28 | 174,664 |
| 28 Sep 17 |
51.06000 +0.66 |
51.21 | 50.31 | 50.39 | 113,546 |
| 27 Sep 17 |
50.40000 -0.10 |
50.81 | 50.29 | 50.51 | 98,304 |
| 26 Sep 17 |
50.50000 +0.13 |
50.92 | 50.32 | 50.34 | 98,454 |
| 25 Sep 17 |
50.37000 -0.02 |
50.58 | 50.18 | 50.29 | 108,947 |
| 22 Sep 17 |
50.39000 +0.04 |
50.60 | 49.99 | 50.34 | 104,187 |
| 21 Sep 17 |
50.35000 +1.36 |
51.35 | 48.90 | 49.03 | 217,462 |
| 20 Sep 17 |
48.98500 +1.42 |
49.39 | 47.25 | 47.58 | 233,542 |
| 19 Sep 17 |
47.57000 -0.62 |
48.13 | 47.55 | 48.12 | 48,010 |
| 18 Sep 17 |
48.18500 +0.26 |
48.19 | 47.76 | 47.78 | 109,993 |
| 15 Sep 17 |
47.93000 +0.28 |
48.00 | 47.64 | 47.64 | 115,896 |
| 14 Sep 17 |
47.65000 -0.10 |
47.75 | 47.34 | 47.72 | 97,406 |
| 13 Sep 17 |
47.75000 -0.09 |
47.99 | 47.67 | 47.83 | 63,355 |
| 12 Sep 17 |
47.84000 -0.16 |
48.46 | 47.84 | 48.01 | 61,757 |
| 11 Sep 17 |
48.00000 +0.03 |
48.44 | 47.90 | 47.90 | 90,325 |
| 08 Sep 17 |
47.97500 +0.15 |
47.97 | 47.62 | 47.83 | 67,362 |
| 07 Sep 17 |
47.82500 +0.55 |
47.83 | 47.06 | 47.29 | 71,342 |
| 06 Sep 17 |
47.28000 +0.79 |
47.35 | 46.01 | 46.33 | 74,018 |
| 05 Sep 17 |
46.48500 -0.03 |
47.08 | 46.49 | 46.53 | 42,577 |
| 04 Sep 17 |
46.52000 -0.25 |
46.73 | 46.37 | 46.73 | 42,021 |
| 01 Sep 17 |
46.77000 +0.21 |
47.46 | 46.62 | 46.78 | 100,109 |
| 31 Aug 17 |
46.56000 +0.51 |
46.76 | 46.17 | 46.17 | 48,138 |
| 30 Aug 17 |
46.05500 +0.12 |
46.14 | 45.81 | 45.85 | 38,159 |
| 29 Aug 17 |
45.94000 -0.16 |
46.11 | 45.69 | 46.04 | 96,195 |
| 28 Aug 17 |
46.10000 -0.11 |
46.24 | 46.05 | 46.05 | 21,232 |
| 25 Aug 17 |
46.20500 +0.31 |
46.31 | 45.76 | 45.87 | 54,532 |
| 24 Aug 17 |
45.90000 -0.50 |
46.43 | 45.90 | 46.42 | 67,719 |
| 23 Aug 17 |
46.40000 -0.32 |
46.73 | 46.36 | 46.71 | 58,463 |
| 22 Aug 17 |
46.72000 +0.40 |
47.30 | 46.31 | 46.35 | 84,270 |
| 21 Aug 17 |
46.32500 -0.08 |
46.33 | 45.98 | 46.30 | 39,692 |
| 18 Aug 17 |
46.40000 -0.28 |
46.61 | 46.31 | 46.60 | 56,023 |
| 17 Aug 17 |
46.68500 +0.28 |
46.88 | 46.31 | 46.44 | 66,967 |
| 16 Aug 17 |
46.41000 +0.35 |
46.70 | 46.06 | 46.20 | 84,789 |
| 15 Aug 17 |
46.05500 -0.57 |
46.65 | 45.94 | 46.65 | 72,476 |
| 14 Aug 17 |
46.62500 +0.62 |
46.95 | 45.96 | 46.01 | 54,640 |
| 11 Aug 17 |
46.00500 -0.74 |
46.61 | 45.79 | 46.60 | 92,203 |
| 10 Aug 17 |
46.74500 -0.06 |
46.80 | 46.26 | 46.70 | 85,215 |
| 09 Aug 17 |
46.80000 +0.13 |
46.80 | 46.03 | 46.47 | 76,373 |
| 08 Aug 17 |
46.67500 -0.14 |
46.76 | 46.35 | 46.70 | 68,347 |
| 07 Aug 17 |
46.81000 +0.00 |
46.88 | 46.44 | 46.70 | 54,640 |
| 04 Aug 17 |
46.81000 -0.35 |
47.08 | 46.13 | 46.65 | 127,200 |
| 03 Aug 17 |
47.16500 +0.73 |
47.17 | 46.20 | 46.30 | 123,103 |
| 02 Aug 17 |
46.43500 +0.22 |
46.58 | 46.05 | 46.22 | 96,631 |
| 01 Aug 17 |
46.21500 +0.88 |
46.22 | 45.28 | 45.33 | 161,787 |
| 31 Jul 17 |
45.33500 -0.37 |
45.60 | 44.60 | 45.00 | 199,057 |
| 28 Jul 17 |
45.70000 +0.01 |
45.70 | 44.82 | 45.60 | 231,822 |
| 27 Jul 17 |
45.69500 -2.46 |
47.83 | 45.31 | 47.83 | 282,665 |
| 26 Jul 17 |
48.15000 -1.82 |
49.68 | 48.04 | 49.68 | 312,688 |
| 25 Jul 17 |
49.97000 +0.97 |
49.97 | 49.00 | 49.00 | 134,686 |
| 24 Jul 17 |
49.00000 +0.04 |
49.08 | 48.45 | 48.94 | 69,568 |
| 21 Jul 17 |
48.95500 -0.81 |
49.78 | 48.83 | 49.77 | 61,013 |
| 20 Jul 17 |
49.77000 +0.47 |
49.84 | 49.38 | 49.38 | 106,145 |
| 19 Jul 17 |
49.30500 -0.04 |
49.49 | 49.08 | 49.34 | 80,134 |
| 18 Jul 17 |
49.35000 +0.64 |
49.47 | 48.65 | 48.65 | 106,763 |
| 17 Jul 17 |
48.70500 -0.41 |
49.19 | 48.67 | 49.11 | 82,243 |
| 14 Jul 17 |
49.12000 -0.14 |
49.28 | 48.99 | 49.27 | 66,401 |
| 13 Jul 17 |
49.26000 +1.19 |
49.36 | 47.94 | 48.08 | 108,344 |
| 12 Jul 17 |
48.07000 -0.33 |
48.69 | 47.67 | 48.38 | 114,266 |
| 11 Jul 17 |
48.40500 -0.22 |
48.69 | 48.31 | 48.62 | 91,369 |
| 10 Jul 17 |
48.62000 +0.24 |
48.65 | 48.14 | 48.24 | 99,703 |
| 07 Jul 17 |
48.38500 +0.65 |
48.38 | 47.63 | 47.72 | 69,420 |
| 06 Jul 17 |
47.73000 -1.16 |
48.96 | 47.60 | 48.89 | 140,396 |
| 05 Jul 17 |
48.89000 +0.31 |
48.92 | 48.41 | 48.56 | 155,710 |
| 04 Jul 17 |
48.57500 -0.68 |
49.38 | 48.51 | 49.31 | 118,392 |
| 03 Jul 17 |
49.25500 -1.63 |
51.39 | 49.06 | 50.95 | 238,465 |
| 30 Jun 17 |
50.88000 +0.14 |
51.55 | 50.31 | 50.78 | 120,622 |
| 29 Jun 17 |
50.74000 -1.02 |
51.94 | 50.60 | 51.67 | 81,268 |
| 28 Jun 17 |
51.76000 +0.00 |
52.33 | 51.35 | 51.61 | 61,517 |
| 27 Jun 17 |
51.76000 -0.80 |
52.50 | 51.70 | 52.31 | 74,802 |
| 26 Jun 17 |
52.56000 -0.05 |
52.93 | 52.40 | 52.60 | 86,004 |
| 23 Jun 17 |
52.61000 +0.37 |
52.67 | 51.95 | 52.15 | 88,131 |
| 22 Jun 17 |
52.24000 +0.35 |
52.43 | 51.73 | 51.88 | 126,699 |
| 21 Jun 17 |
51.89000 -0.48 |
52.34 | 51.78 | 52.32 | 101,511 |
| 20 Jun 17 |
52.37000 +0.36 |
52.76 | 51.89 | 52.07 | 84,852 |
| 19 Jun 17 |
52.01000 +0.26 |
52.33 | 51.79 | 51.79 | 83,097 |
| 16 Jun 17 |
51.75000 -0.32 |
52.42 | 51.75 | 52.10 | 216,395 |
| 15 Jun 17 |
52.07000 -0.25 |
52.27 | 51.57 | 52.27 | 105,373 |
| 14 Jun 17 |
52.32000 +0.22 |
52.54 | 51.89 | 52.00 | 104,870 |
| 13 Jun 17 |
52.10000 +0.44 |
52.17 | 51.56 | 51.65 | 119,489 |
| 12 Jun 17 |
51.66000 -0.56 |
52.22 | 51.45 | 52.20 | 80,369 |
| 09 Jun 17 |
52.22000 +0.22 |
52.31 | 51.56 | 51.99 | 103,942 |
| 08 Jun 17 |
52.00000 +0.04 |
52.33 | 51.66 | 51.95 | 95,998 |
| 07 Jun 17 |
51.96000 +0.13 |
52.22 | 51.66 | 51.82 | 143,294 |
| 06 Jun 17 |
51.83000 -2.51 |
52.22 | 51.00 | 51.45 | 145,117 |
| 05 Jun 17 |
54.34000 -1.08 |
55.42 | 54.33 | 55.40 | 63,444 |
| 02 Jun 17 |
55.42000 +0.97 |
55.53 | 54.63 | 54.81 | 118,026 |
| 01 Jun 17 |
54.45000 +0.86 |
54.89 | 53.94 | 54.00 | 101,253 |
| 31 May 17 |
53.59000 +0.46 |
53.81 | 53.01 | 53.12 | 97,324 |
| 30 May 17 |
53.13000 -0.01 |
53.40 | 52.91 | 53.17 | 57,466 |
| 29 May 17 |
53.14000 +0.18 |
53.25 | 52.92 | 53.13 | 36,394 |
| 26 May 17 |
52.96000 -0.11 |
53.21 | 52.73 | 53.10 | 71,973 |
| 25 May 17 |
53.07000 +0.02 |
53.40 | 52.96 | 53.30 | 34,803 |
| 24 May 17 |
53.05000 +0.28 |
53.09 | 52.69 | 52.70 | 39,150 |
| 23 May 17 |
52.77000 -0.19 |
53.05 | 52.53 | 52.84 | 77,791 |
| 22 May 17 |
52.96000 +0.22 |
53.11 | 52.70 | 52.97 | 65,332 |
| 19 May 17 |
52.74000 +0.78 |
52.75 | 52.01 | 52.01 | 106,037 |
| 18 May 17 |
51.96000 -0.90 |
53.18 | 51.20 | 52.79 | 210,793 |
| 17 May 17 |
52.86000 -1.44 |
53.80 | 52.11 | 53.73 | 247,749 |
| 16 May 17 |
54.30000 +0.07 |
54.41 | 53.66 | 54.22 | 132,831 |
| 15 May 17 |
54.23000 +0.49 |
54.26 | 53.38 | 53.74 | 306,792 |
| 12 May 17 |
53.74000 +0.89 |
53.74 | 52.52 | 52.98 | 142,421 |
| 11 May 17 |
52.85000 +0.35 |
53.24 | 52.45 | 52.46 | 153,130 |
| 10 May 17 |
52.50000 +0.06 |
52.71 | 51.86 | 52.32 | 94,717 |
| 09 May 17 |
52.44000 +0.72 |
52.44 | 51.76 | 51.84 | 100,611 |
| 08 May 17 |
51.72000 +0.16 |
52.09 | 51.45 | 51.77 | 104,891 |
| 05 May 17 |
51.56000 +0.69 |
51.56 | 50.74 | 50.74 | 112,641 |
| 04 May 17 |
50.87000 +0.04 |
50.96 | 50.25 | 50.90 | 101,275 |
| 03 May 17 |
50.83000 +0.65 |
50.86 | 49.97 | 50.30 | 128,867 |
| 02 May 17 |
50.18000 +0.26 |
50.36 | 49.90 | 50.00 | 155,839 |
| 28 Apr 17 |
49.91500 +0.22 |
50.32 | 49.63 | 49.65 | 128,795 |
| 27 Apr 17 |
49.70000 -0.41 |
49.87 | 49.03 | 49.81 | 169,311 |
| 26 Apr 17 |
50.11000 +0.41 |
50.17 | 49.28 | 49.89 | 235,360 |
| 25 Apr 17 |
49.70000 +0.74 |
50.06 | 48.58 | 48.60 | 251,928 |
| 24 Apr 17 |
48.95500 +4.10 |
49.97 | 45.83 | 46.00 | 467,665 |
| 21 Apr 17 |
44.85500 -0.31 |
45.09 | 44.64 | 45.01 | 115,113 |
| 20 Apr 17 |
45.16500 -0.04 |
45.40 | 44.97 | 45.15 | 60,115 |
| 19 Apr 17 |
45.20500 -0.20 |
45.35 | 44.91 | 45.35 | 104,056 |
| 18 Apr 17 |
45.41000 -0.14 |
45.53 | 45.06 | 45.41 | 78,269 |
| 13 Apr 17 |
45.55000 -0.51 |
46.12 | 45.42 | 46.07 | 60,319 |
| 12 Apr 17 |
46.06500 +0.38 |
46.13 | 45.65 | 45.67 | 260,187 |
| 11 Apr 17 |
45.68500 +0.08 |
45.85 | 45.36 | 45.56 | 87,417 |
| 10 Apr 17 |
45.60500 -0.47 |
46.10 | 45.56 | 46.07 | 193,724 |
| 07 Apr 17 |
46.07000 -0.03 |
46.12 | 45.84 | 46.05 | 130,024 |
| 06 Apr 17 |
46.10500 +0.10 |
46.15 | 45.79 | 46.00 | 86,554 |
| 05 Apr 17 |
46.00000 +0.13 |
46.15 | 45.75 | 45.85 | 116,811 |
| 04 Apr 17 |
45.87500 +0.08 |
46.30 | 45.75 | 45.75 | 122,427 |
| 03 Apr 17 |
45.79500 -0.29 |
46.19 | 45.35 | 46.05 | 81,672 |
| 31 Mar 17 |
46.08500 +0.83 |
46.08 | 45.21 | 45.21 | 85,932 |
| 30 Mar 17 |
45.25000 -0.13 |
45.42 | 44.78 | 45.40 | 99,920 |
| 29 Mar 17 |
45.38500 +0.82 |
45.46 | 44.60 | 44.60 | 138,836 |
| 28 Mar 17 |
44.56000 +0.21 |
44.63 | 44.30 | 44.35 | 89,320 |
| 27 Mar 17 |
44.35000 +0.17 |
44.35 | 43.78 | 44.13 | 56,343 |
| 24 Mar 17 |
44.17500 -0.06 |
44.17 | 43.83 | 44.00 | 58,099 |
| 23 Mar 17 |
44.23000 +0.48 |
44.35 | 43.53 | 43.75 | 99,881 |
| 22 Mar 17 |
43.75000 -0.51 |
44.24 | 43.60 | 44.23 | 48,102 |
| 21 Mar 17 |
44.25500 -0.19 |
44.46 | 44.19 | 44.46 | 61,976 |
| 20 Mar 17 |
44.45000 -0.45 |
44.88 | 44.38 | 44.88 | 51,407 |
| 17 Mar 17 |
44.90000 +0.58 |
44.90 | 44.17 | 44.33 | 164,512 |
| 16 Mar 17 |
44.32500 +0.73 |
44.35 | 43.49 | 43.60 | 110,560 |
| 15 Mar 17 |
43.60000 -0.34 |
44.00 | 43.47 | 44.00 | 80,476 |
| 14 Mar 17 |
43.93500 -0.52 |
44.53 | 43.75 | 44.53 | 86,268 |
| 13 Mar 17 |
44.45500 +0.44 |
44.53 | 43.92 | 44.17 | 76,485 |
| 10 Mar 17 |
44.02000 -0.13 |
44.19 | 43.90 | 44.15 | 88,565 |
| 09 Mar 17 |
44.15500 -0.24 |
44.51 | 44.05 | 44.44 | 119,229 |
| 08 Mar 17 |
44.39500 -0.72 |
45.12 | 44.26 | 45.12 | 121,899 |
| 07 Mar 17 |
45.12000 -0.24 |
45.45 | 45.12 | 45.38 | 78,403 |
| 06 Mar 17 |
45.36000 -0.09 |
45.50 | 45.22 | 45.50 | 71,929 |
| 03 Mar 17 |
45.45000 -0.20 |
45.69 | 45.38 | 45.69 | 83,526 |
| 02 Mar 17 |
45.65500 -0.26 |
45.96 | 45.47 | 45.95 | 95,241 |
| 01 Mar 17 |
45.92000 +0.37 |
46.03 | 45.41 | 45.56 | 82,002 |
| 28 Feb 17 |
45.55000 +0.44 |
45.68 | 45.23 | 45.25 | 124,467 |
| 27 Feb 17 |
45.11000 -0.61 |
45.76 | 45.06 | 45.75 | 161,108 |
| 24 Feb 17 |
45.72500 -0.88 |
46.59 | 45.62 | 46.57 | 126,127 |
| 23 Feb 17 |
46.60500 +0.04 |
46.73 | 46.09 | 46.52 | 95,506 |
| 22 Feb 17 |
46.56000 -0.45 |
48.44 | 46.06 | 47.60 | 240,064 |
| 21 Feb 17 |
47.01000 +0.15 |
47.01 | 46.58 | 46.87 | 105,508 |
| 20 Feb 17 |
46.85500 +0.03 |
47.00 | 46.58 | 46.93 | 69,653 |
| 17 Feb 17 |
46.82500 +0.39 |
46.83 | 46.40 | 46.74 | 90,310 |
| 16 Feb 17 |
46.43500 -0.47 |
46.92 | 46.38 | 46.92 | 63,695 |
| 15 Feb 17 |
46.90000 +0.76 |
47.12 | 46.24 | 46.25 | 148,491 |
| 14 Feb 17 |
46.14500 +0.40 |
46.15 | 45.43 | 45.74 | 184,996 |
| 13 Feb 17 |
45.75000 +0.06 |
45.78 | 45.25 | 45.66 | 175,059 |
| 10 Feb 17 |
45.68500 -0.28 |
46.05 | 45.49 | 46.00 | 73,624 |
| 09 Feb 17 |
45.96500 -0.11 |
46.20 | 45.60 | 46.08 | 141,348 |
| 08 Feb 17 |
46.07500 +0.64 |
46.10 | 45.31 | 45.42 | 90,073 |
| 07 Feb 17 |
45.43500 +0.59 |
45.50 | 44.75 | 44.80 | 83,601 |
| 06 Feb 17 |
44.85000 -0.46 |
45.31 | 44.85 | 45.31 | 86,258 |
| 03 Feb 17 |
45.30500 +0.21 |
45.40 | 44.95 | 45.10 | 112,099 |
| 02 Feb 17 |
45.10000 -0.38 |
45.44 | 45.09 | 45.44 | 54,124 |
| 01 Feb 17 |
45.48000 +0.02 |
45.63 | 45.19 | 45.49 | 88,519 |
| 31 Jan 17 |
45.46000 -0.22 |
45.77 | 45.13 | 45.70 | 95,988 |
| 30 Jan 17 |
45.68000 -0.31 |
46.03 | 45.34 | 46.00 | 89,478 |
| 27 Jan 17 |
45.99500 -0.03 |
46.16 | 45.84 | 46.07 | 58,084 |
| 26 Jan 17 |
46.02000 +0.17 |
46.09 | 45.74 | 45.83 | 59,491 |
| 25 Jan 17 |
45.84500 +0.10 |
45.88 | 45.42 | 45.88 | 102,380 |
| 24 Jan 17 |
45.75000 +0.63 |
46.03 | 45.04 | 45.13 | 92,890 |
| 23 Jan 17 |
45.12000 +0.10 |
45.12 | 44.83 | 45.00 | 120,520 |
| 20 Jan 17 |
45.01500 +0.55 |
45.02 | 44.32 | 44.45 | 133,607 |
| 19 Jan 17 |
44.46500 -0.53 |
45.01 | 44.40 | 45.01 | 56,977 |
| 18 Jan 17 |
44.99500 +0.08 |
45.28 | 44.83 | 44.90 | 90,675 |
| 17 Jan 17 |
44.91500 -0.06 |
45.02 | 44.65 | 44.97 | 87,492 |
| 16 Jan 17 |
44.97500 -0.18 |
45.17 | 44.94 | 45.12 | 46,672 |
| 13 Jan 17 |
45.15500 -0.11 |
45.32 | 45.08 | 45.32 | 67,727 |
| 12 Jan 17 |
45.26500 -0.25 |
45.57 | 45.11 | 45.50 | 76,735 |
| 11 Jan 17 |
45.51500 -0.30 |
45.81 | 45.46 | 45.80 | 47,849 |
| 10 Jan 17 |
45.81500 +0.61 |
45.83 | 45.17 | 45.20 | 97,055 |
| 09 Jan 17 |
45.20000 -0.18 |
45.53 | 45.10 | 45.49 | 87,891 |
| 06 Jan 17 |
45.38000 +0.35 |
45.55 | 45.08 | 45.08 | 95,653 |
| 05 Jan 17 |
45.03000 +0.44 |
45.10 | 44.40 | 44.56 | 100,367 |
| 04 Jan 17 |
44.59000 -0.09 |
44.78 | 44.44 | 44.70 | 62,865 |
| 03 Jan 17 |
44.68000 -0.51 |
45.50 | 44.49 | 45.20 | 94,763 |
| 02 Jan 17 |
45.19500 +0.74 |
45.30 | 44.44 | 44.79 | 27,235 |
| 30 Dec 16 |
44.46000 -0.03 |
44.66 | 44.30 | 44.50 | 38,798 |
| 29 Dec 16 |
44.49000 +0.43 |
44.49 | 43.88 | 44.03 | 30,081 |
| 28 Dec 16 |
44.06000 -0.35 |
44.56 | 43.88 | 44.41 | 41,423 |
| 27 Dec 16 |
44.41000 +0.17 |
44.47 | 44.18 | 44.18 | 23,287 |
| 23 Dec 16 |
44.23500 +0.33 |
44.24 | 43.79 | 43.92 | 40,386 |
| 22 Dec 16 |
43.90500 +0.00 |
43.95 | 43.65 | 43.92 | 39,295 |
| 21 Dec 16 |
43.90000 +0.11 |
43.96 | 43.71 | 43.95 | 48,751 |
| 20 Dec 16 |
43.79500 -0.18 |
44.10 | 43.71 | 43.94 | 61,553 |
| 19 Dec 16 |
43.97500 +0.63 |
43.99 | 43.27 | 43.30 | 95,991 |
| 16 Dec 16 |
43.34000 +0.28 |
43.37 | 42.85 | 43.00 | 139,448 |
| 15 Dec 16 |
43.05500 -0.63 |
43.75 | 42.82 | 43.65 | 131,812 |
| 14 Dec 16 |
43.68000 -0.36 |
44.08 | 43.68 | 44.04 | 69,308 |
| 13 Dec 16 |
44.04000 +0.57 |
45.50 | 43.42 | 43.42 | 216,905 |
| 12 Dec 16 |
43.47000 +0.10 |
43.58 | 42.65 | 43.37 | 156,584 |
| 09 Dec 16 |
43.37500 +0.49 |
43.58 | 42.87 | 42.94 | 102,456 |
| 08 Dec 16 |
42.88000 +0.11 |
43.25 | 42.72 | 42.77 | 128,790 |
| 07 Dec 16 |
42.77000 +0.19 |
42.97 | 42.56 | 42.60 | 147,621 |
| 06 Dec 16 |
42.58500 -0.06 |
42.82 | 42.44 | 42.65 | 117,602 |
| 05 Dec 16 |
42.64000 -0.21 |
43.03 | 42.62 | 42.80 | 106,919 |
| 02 Dec 16 |
42.85000 -0.05 |
43.12 | 42.65 | 43.03 | 125,060 |
| 01 Dec 16 |
42.90000 -0.72 |
43.54 | 42.63 | 43.54 | 145,917 |
| 30 Nov 16 |
43.61500 -0.51 |
44.12 | 43.49 | 44.12 | 84,925 |
| 29 Nov 16 |
44.12500 +0.33 |
44.13 | 43.56 | 43.74 | 96,205 |
| 28 Nov 16 |
43.79000 -0.17 |
43.85 | 43.55 | 43.84 | 83,989 |
| 25 Nov 16 |
43.96500 +0.06 |
44.03 | 43.83 | 43.91 | 54,717 |
| 24 Nov 16 |
43.90000 +0.01 |
44.06 | 43.83 | 43.99 | 55,210 |
| 23 Nov 16 |
43.89000 +0.03 |
44.19 | 43.74 | 44.00 | 73,505 |
| 22 Nov 16 |
43.85500 +0.56 |
43.88 | 43.26 | 43.32 | 80,170 |
| 21 Nov 16 |
43.29500 -0.02 |
43.37 | 42.92 | 43.37 | 93,856 |
| 18 Nov 16 |
43.31000 +0.16 |
43.59 | 43.13 | 43.18 | 100,180 |
| 17 Nov 16 |
43.15000 +0.11 |
43.28 | 42.99 | 43.09 | 85,701 |
| 16 Nov 16 |
43.04000 -0.20 |
43.48 | 42.95 | 43.29 | 118,673 |
| 15 Nov 16 |
43.24000 +0.63 |
43.50 | 42.74 | 42.80 | 130,216 |
| 14 Nov 16 |
42.61500 -0.38 |
43.49 | 42.46 | 43.29 | 180,003 |
| 11 Nov 16 |
43.00000 +0.62 |
43.46 | 42.10 | 42.38 | 214,294 |
| 10 Nov 16 |
42.38500 -2.67 |
45.26 | 42.31 | 45.06 | 307,788 |
| 09 Nov 16 |
45.05000 -0.70 |
45.44 | 44.61 | 44.90 | 129,634 |
| 08 Nov 16 |
45.75000 +0.34 |
45.91 | 45.30 | 45.42 | 98,262 |
| 07 Nov 16 |
45.41000 +0.26 |
45.73 | 45.25 | 45.27 | 130,421 |
| 04 Nov 16 |
45.14500 +0.00 |
45.30 | 44.90 | 45.19 | 106,601 |
| 03 Nov 16 |
45.14500 -0.38 |
45.51 | 45.08 | 45.51 | 82,215 |
| 02 Nov 16 |
45.52000 +0.13 |
45.58 | 44.85 | 45.24 | 105,629 |
| 01 Nov 16 |
45.39000 -0.35 |
45.93 | 45.29 | 45.76 | 97,134 |
| 31 Oct 16 |
45.74500 -0.09 |
45.90 | 45.46 | 45.68 | 144,900 |
| 28 Oct 16 |
45.83000 -0.09 |
46.19 | 45.58 | 46.01 | 162,447 |
| 27 Oct 16 |
45.92000 -0.59 |
47.09 | 45.84 | 46.85 | 172,033 |
| 26 Oct 16 |
46.50500 -0.44 |
46.99 | 46.33 | 46.94 | 67,967 |
| 25 Oct 16 |
46.94500 +0.22 |
46.94 | 46.53 | 46.68 | 70,571 |
| 24 Oct 16 |
46.72500 +0.26 |
46.88 | 46.47 | 46.52 | 94,634 |
| 21 Oct 16 |
46.46500 +0.04 |
46.55 | 46.02 | 46.42 | 83,669 |
| 20 Oct 16 |
46.42500 +0.13 |
46.55 | 46.07 | 46.30 | 78,767 |
| 19 Oct 16 |
46.30000 -0.13 |
46.55 | 46.25 | 46.49 | 89,575 |
| 18 Oct 16 |
46.43000 +0.24 |
46.65 | 46.20 | 46.20 | 71,428 |
| 17 Oct 16 |
46.19000 -0.19 |
46.42 | 46.13 | 46.35 | 67,101 |
| 14 Oct 16 |
46.38000 -0.02 |
46.52 | 46.35 | 46.40 | 88,077 |
| 13 Oct 16 |
46.40000 +0.13 |
46.42 | 46.08 | 46.21 | 109,451 |
| 12 Oct 16 |
46.27000 -0.02 |
46.34 | 46.01 | 46.31 | 157,374 |
| 11 Oct 16 |
46.29500 -0.50 |
46.81 | 46.26 | 46.81 | 91,885 |
| 10 Oct 16 |
46.79500 +0.20 |
46.88 | 46.60 | 46.70 | 77,712 |
| 07 Oct 16 |
46.59000 -0.41 |
46.99 | 46.42 | 46.99 | 97,564 |
| 06 Oct 16 |
47.00000 +0.01 |
47.08 | 46.79 | 47.01 | 161,466 |
| 05 Oct 16 |
46.99500 +0.05 |
47.05 | 46.68 | 46.94 | 142,344 |
| 04 Oct 16 |
46.94500 -0.10 |
47.16 | 46.94 | 47.06 | 94,523 |
| 03 Oct 16 |
47.05000 +0.06 |
47.10 | 46.76 | 46.98 | 100,658 |
| 30 Sep 16 |
46.99000 -0.52 |
47.46 | 46.50 | 47.46 | 121,640 |
| 29 Sep 16 |
47.51000 +0.03 |
47.74 | 47.44 | 47.49 | 101,183 |
| 28 Sep 16 |
47.48000 +0.25 |
47.50 | 47.06 | 47.24 | 79,260 |
| 27 Sep 16 |
47.23000 -0.16 |
47.45 | 46.90 | 47.44 | 56,635 |
| 26 Sep 16 |
47.39000 +0.14 |
47.44 | 46.80 | 47.21 | 79,960 |
| 23 Sep 16 |
47.25000 -0.31 |
47.60 | 47.15 | 47.54 | 52,737 |
| 22 Sep 16 |
47.56000 +0.71 |
47.80 | 46.87 | 46.99 | 65,818 |
| 21 Sep 16 |
46.85000 -0.64 |
47.98 | 46.84 | 47.65 | 51,749 |
| 20 Sep 16 |
47.49000 +0.41 |
47.78 | 47.05 | 47.05 | 62,290 |
| 19 Sep 16 |
47.08000 -0.03 |
47.47 | 46.98 | 47.16 | 70,886 |
| 16 Sep 16 |
47.11000 +0.26 |
47.15 | 46.73 | 46.90 | 133,619 |
| 15 Sep 16 |
46.85500 -0.10 |
47.10 | 46.74 | 46.99 | 60,717 |
| 14 Sep 16 |
46.96000 +0.08 |
47.14 | 46.78 | 47.10 | 54,349 |
| 13 Sep 16 |
46.88000 +0.02 |
47.19 | 46.67 | 46.94 | 73,774 |
| 12 Sep 16 |
46.86000 -0.06 |
47.12 | 46.00 | 46.92 | 111,418 |
| 09 Sep 16 |
46.91500 -0.79 |
47.64 | 46.69 | 47.64 | 77,960 |
| 08 Sep 16 |
47.71000 +0.27 |
47.71 | 47.21 | 47.45 | 109,264 |
| 07 Sep 16 |
47.44000 +0.06 |
47.49 | 47.15 | 47.49 | 41,170 |
| 06 Sep 16 |
47.38500 -0.27 |
47.72 | 47.10 | 47.72 | 60,178 |
| 05 Sep 16 |
47.65000 +0.02 |
47.86 | 47.26 | 47.63 | 36,052 |
| 02 Sep 16 |
47.63500 +0.82 |
47.98 | 47.10 | 47.13 | 81,647 |
| 01 Sep 16 |
46.81500 -0.19 |
47.20 | 46.69 | 46.97 | 67,916 |
| 31 Aug 16 |
47.01000 +0.40 |
47.17 | 46.51 | 46.60 | 118,314 |
| 30 Aug 16 |
46.60500 -0.28 |
46.94 | 46.58 | 46.90 | 63,626 |
| 29 Aug 16 |
46.89000 +0.00 |
46.94 | 46.61 | 46.68 | 33,525 |
| 26 Aug 16 |
46.89000 -0.06 |
47.01 | 46.67 | 46.99 | 56,398 |
| 25 Aug 16 |
46.95000 -0.17 |
47.13 | 46.63 | 47.11 | 46,174 |
| 24 Aug 16 |
47.12000 -0.13 |
47.62 | 46.92 | 47.24 | 60,987 |
| 23 Aug 16 |
47.25000 +0.15 |
47.41 | 47.06 | 47.18 | 40,550 |
| 22 Aug 16 |
47.09500 +0.04 |
47.19 | 46.51 | 46.88 | 63,304 |
| 19 Aug 16 |
47.05500 -0.29 |
47.50 | 46.75 | 47.44 | 69,381 |
| 18 Aug 16 |
47.35000 +0.23 |
47.50 | 47.17 | 47.19 | 45,283 |
| 17 Aug 16 |
47.12000 -0.10 |
47.32 | 46.88 | 47.21 | 70,053 |
| 16 Aug 16 |
47.22500 -0.88 |
48.11 | 47.04 | 48.09 | 75,202 |
| 15 Aug 16 |
48.10500 -0.31 |
48.54 | 48.00 | 48.42 | 44,672 |
| 12 Aug 16 |
48.42000 +0.43 |
48.47 | 47.79 | 48.00 | 68,622 |
| 11 Aug 16 |
47.98500 +0.19 |
48.18 | 47.67 | 47.81 | 49,333 |
| 10 Aug 16 |
47.80000 +0.07 |
48.04 | 47.44 | 47.72 | 46,687 |
| 09 Aug 16 |
47.73000 -0.07 |
48.03 | 47.44 | 47.79 | 88,225 |
| 08 Aug 16 |
47.80000 -0.02 |
48.30 | 47.53 | 48.06 | 61,865 |
| 05 Aug 16 |
47.82000 +0.24 |
48.17 | 47.55 | 47.68 | 58,934 |
| 04 Aug 16 |
47.58000 +0.30 |
47.60 | 46.81 | 47.29 | 61,512 |
| 03 Aug 16 |
47.28000 -0.69 |
48.06 | 47.01 | 48.06 | 59,080 |
| 02 Aug 16 |
47.97000 -0.19 |
48.20 | 47.49 | 48.17 | 70,472 |
| 01 Aug 16 |
48.16500 +0.62 |
48.80 | 47.54 | 47.55 | 90,580 |
| 29 Jul 16 |
47.55000 +0.15 |
47.67 | 47.10 | 47.47 | 125,938 |
| 28 Jul 16 |
47.40000 -0.44 |
47.84 | 47.30 | 47.70 | 106,732 |
| 27 Jul 16 |
47.84000 -0.23 |
48.60 | 47.70 | 48.08 | 80,228 |
| 26 Jul 16 |
48.07000 +0.12 |
48.33 | 47.70 | 48.00 | 83,824 |
| 25 Jul 16 |
47.95000 -0.56 |
48.71 | 47.80 | 48.68 | 102,531 |
| 22 Jul 16 |
48.51000 +0.64 |
48.89 | 47.80 | 48.00 | 146,657 |
| 21 Jul 16 |
47.87000 -0.11 |
48.25 | 47.20 | 48.19 | 79,698 |
| 20 Jul 16 |
47.98000 +0.58 |
48.10 | 47.56 | 47.60 | 54,493 |
| 19 Jul 16 |
47.40500 +0.20 |
47.51 | 47.03 | 47.20 | 70,808 |
| 18 Jul 16 |
47.20000 +0.13 |
47.40 | 46.90 | 47.20 | 62,280 |
| 15 Jul 16 |
47.07000 -0.45 |
47.52 | 46.82 | 47.52 | 73,508 |
| 14 Jul 16 |
47.52000 +0.39 |
47.70 | 47.26 | 47.40 | 62,928 |
| 13 Jul 16 |
47.13000 +0.78 |
47.26 | 46.10 | 46.35 | 147,636 |
| 12 Jul 16 |
46.35500 +0.23 |
46.95 | 46.13 | 46.20 | 65,436 |
| 11 Jul 16 |
46.12500 +0.76 |
46.30 | 45.37 | 45.45 | 73,756 |
| 08 Jul 16 |
45.36500 +1.48 |
45.37 | 43.60 | 43.90 | 94,086 |
| 07 Jul 16 |
43.89000 -0.56 |
44.48 | 43.71 | 44.45 | 95,784 |
| 06 Jul 16 |
44.45000 -0.31 |
44.77 | 44.05 | 44.70 | 85,533 |
| 05 Jul 16 |
44.75500 -0.82 |
45.66 | 44.52 | 45.61 | 102,055 |
| 04 Jul 16 |
45.57500 -0.54 |
46.30 | 45.15 | 46.25 | 88,436 |
| 01 Jul 16 |
46.11500 +0.42 |
46.13 | 45.56 | 46.01 | 156,460 |
| 30 Jun 16 |
45.69500 +0.31 |
46.01 | 44.83 | 45.62 | 145,374 |
| 29 Jun 16 |
45.39000 +0.99 |
45.74 | 44.83 | 44.85 | 215,105 |
| 28 Jun 16 |
44.40500 +1.01 |
44.76 | 44.08 | 44.08 | 221,292 |
| 27 Jun 16 |
43.39500 -1.97 |
45.99 | 43.38 | 45.99 | 195,375 |
| 24 Jun 16 |
45.37000 -1.24 |
45.67 | 42.03 | 44.00 | 291,492 |
| 23 Jun 16 |
46.61000 -0.13 |
46.90 | 46.26 | 46.77 | 81,550 |
| 22 Jun 16 |
46.74000 +0.55 |
47.00 | 46.17 | 46.17 | 88,583 |
| 21 Jun 16 |
46.19500 +0.20 |
46.48 | 45.77 | 46.24 | 69,083 |
| 20 Jun 16 |
45.99500 +1.59 |
46.25 | 44.79 | 44.80 | 119,893 |
| 17 Jun 16 |
44.40000 +0.17 |
44.65 | 44.28 | 44.44 | 215,838 |
| 16 Jun 16 |
44.23000 -0.99 |
45.08 | 44.20 | 45.08 | 81,426 |
| 15 Jun 16 |
45.22000 +0.22 |
45.67 | 45.00 | 45.10 | 80,578 |
| 14 Jun 16 |
45.00000 -1.15 |
45.96 | 44.74 | 45.93 | 112,550 |
| 13 Jun 16 |
46.14500 -0.85 |
46.88 | 45.99 | 46.86 | 96,245 |
| 10 Jun 16 |
47.00000 -0.16 |
47.19 | 46.82 | 47.19 | 103,524 |
| 09 Jun 16 |
47.16000 -0.13 |
47.31 | 46.82 | 47.18 | 116,838 |
| 08 Jun 16 |
47.29500 +0.05 |
47.33 | 47.06 | 47.23 | 134,467 |
| 07 Jun 16 |
47.24000 -0.42 |
47.94 | 46.64 | 46.94 | 327,378 |
| 06 Jun 16 |
47.66000 -0.84 |
48.40 | 47.51 | 48.40 | 111,996 |
| 03 Jun 16 |
48.50000 -1.58 |
48.79 | 47.94 | 48.18 | 130,023 |
| 02 Jun 16 |
50.08000 +1.08 |
50.15 | 49.14 | 49.16 | 185,988 |
| 01 Jun 16 |
49.00000 +0.56 |
49.08 | 48.40 | 48.45 | 148,826 |
| 31 May 16 |
48.44000 +0.53 |
48.44 | 47.90 | 47.97 | 260,107 |
| 30 May 16 |
47.90500 -0.05 |
47.99 | 47.80 | 47.97 | 51,690 |
| 27 May 16 |
47.95000 +0.06 |
48.10 | 47.76 | 47.90 | 84,780 |
| 26 May 16 |
47.89000 +0.13 |
47.94 | 47.50 | 47.77 | 95,457 |
| 25 May 16 |
47.76000 -0.65 |
48.78 | 47.46 | 48.56 | 205,591 |
| 24 May 16 |
48.40500 +0.06 |
48.45 | 48.25 | 48.36 | 98,067 |
| 23 May 16 |
48.35000 -0.07 |
48.59 | 48.35 | 48.42 | 66,758 |
| 20 May 16 |
48.42000 +0.11 |
48.83 | 48.10 | 48.35 | 68,980 |
| 19 May 16 |
48.30500 -0.19 |
48.74 | 48.26 | 48.45 | 162,376 |
| 18 May 16 |
48.50000 +0.04 |
48.63 | 48.00 | 48.31 | 151,431 |
| 17 May 16 |
48.45500 +0.75 |
48.49 | 47.84 | 47.90 | 92,747 |
| 16 May 16 |
47.71000 +0.05 |
47.71 | 47.29 | 47.65 | 37,691 |
| 13 May 16 |
47.66000 +0.94 |
48.00 | 46.81 | 46.87 | 141,273 |
| 12 May 16 |
46.71500 +0.12 |
46.96 | 46.50 | 46.60 | 166,157 |
| 11 May 16 |
46.60000 -0.90 |
47.49 | 46.40 | 47.49 | 93,462 |
| 10 May 16 |
47.49500 +1.15 |
48.50 | 46.51 | 46.51 | 359,515 |
| 09 May 16 |
46.34000 +0.94 |
46.51 | 45.40 | 45.40 | 197,413 |
| 06 May 16 |
45.39500 -0.24 |
45.78 | 45.33 | 45.63 | 54,392 |
| 05 May 16 |
45.63000 +0.06 |
45.84 | 45.40 | 45.57 | 60,189 |
| 04 May 16 |
45.57500 -0.01 |
45.93 | 45.47 | 45.60 | 87,360 |
| 03 May 16 |
45.58500 +0.15 |
45.78 | 45.32 | 45.44 | 123,237 |
| 02 May 16 |
45.43000 -1.40 |
46.95 | 45.32 | 46.80 | 113,076 |
| 29 Apr 16 |
46.83000 +0.96 |
46.87 | 45.55 | 45.60 | 189,467 |
| 28 Apr 16 |
45.87000 +1.86 |
46.99 | 44.00 | 44.04 | 293,546 |
| 27 Apr 16 |
44.00500 -0.16 |
44.50 | 43.99 | 44.27 | 120,920 |
| 26 Apr 16 |
44.16500 -0.09 |
44.37 | 44.01 | 44.20 | 74,989 |
| 25 Apr 16 |
44.25500 -0.10 |
44.45 | 44.22 | 44.30 | 50,282 |
| 22 Apr 16 |
44.35500 -0.05 |
44.44 | 44.15 | 44.44 | 114,366 |
| 21 Apr 16 |
44.40000 -0.26 |
44.80 | 44.40 | 44.79 | 59,446 |
| 20 Apr 16 |
44.66000 -0.06 |
45.00 | 44.55 | 44.72 | 98,936 |
| 19 Apr 16 |
44.72500 -0.12 |
45.15 | 44.45 | 44.81 | 141,696 |
| 18 Apr 16 |
44.84500 -0.01 |
45.10 | 44.69 | 44.80 | 80,151 |
| 15 Apr 16 |
44.85500 +0.13 |
44.96 | 44.50 | 44.72 | 82,164 |
| 14 Apr 16 |
44.73000 -0.31 |
45.04 | 44.36 | 45.04 | 84,213 |
| 13 Apr 16 |
45.03500 +0.22 |
45.07 | 44.65 | 44.92 | 100,372 |
| 12 Apr 16 |
44.81000 -0.23 |
45.03 | 44.50 | 45.03 | 111,581 |
| 11 Apr 16 |
45.04500 +0.14 |
45.47 | 44.62 | 44.93 | 131,748 |
| 08 Apr 16 |
44.90000 +0.19 |
45.02 | 44.56 | 44.70 | 93,263 |
| 07 Apr 16 |
44.70500 -0.29 |
45.01 | 44.37 | 44.98 | 86,362 |
| 06 Apr 16 |
44.99500 -0.01 |
45.10 | 44.85 | 45.01 | 53,343 |
| 05 Apr 16 |
45.00000 -0.54 |
45.31 | 44.81 | 45.27 | 55,611 |
| 04 Apr 16 |
45.54000 +0.30 |
45.82 | 45.01 | 45.36 | 84,296 |
| 01 Apr 16 |
45.24500 -0.55 |
45.99 | 45.10 | 45.70 | 157,563 |
| 31 Mar 16 |
45.79500 -0.03 |
45.99 | 45.30 | 45.81 | 140,393 |
| 30 Mar 16 |
45.82000 -0.10 |
46.21 | 45.73 | 45.90 | 76,022 |
| 29 Mar 16 |
45.91500 +0.75 |
45.94 | 44.65 | 45.55 | 152,113 |
| 24 Mar 16 |
45.17000 +0.10 |
45.56 | 44.77 | 45.00 | 113,083 |
| 23 Mar 16 |
45.07000 +0.24 |
45.19 | 44.60 | 44.90 | 94,923 |
| 22 Mar 16 |
44.83500 -0.09 |
45.09 | 44.50 | 45.04 | 75,921 |
| 21 Mar 16 |
44.92500 -0.17 |
45.29 | 44.78 | 45.08 | 100,166 |
| 18 Mar 16 |
45.09000 +0.24 |
45.29 | 44.79 | 44.94 | 233,295 |
| 17 Mar 16 |
44.85000 +0.11 |
44.97 | 44.55 | 44.93 | 80,950 |
| 16 Mar 16 |
44.74000 +0.44 |
45.00 | 44.33 | 44.38 | 90,028 |
| 15 Mar 16 |
44.30500 +0.01 |
44.44 | 44.02 | 44.23 | 53,766 |
| 14 Mar 16 |
44.29500 +0.29 |
44.68 | 44.09 | 44.15 | 135,239 |
| 11 Mar 16 |
44.00500 +0.66 |
44.50 | 43.71 | 43.71 | 94,610 |
| 10 Mar 16 |
43.34500 +0.44 |
43.86 | 42.89 | 42.91 | 152,978 |
| 09 Mar 16 |
42.90000 +0.09 |
43.29 | 42.81 | 42.96 | 97,363 |
| 08 Mar 16 |
42.81500 +0.28 |
42.99 | 42.37 | 42.52 | 73,220 |
| 07 Mar 16 |
42.53000 -0.17 |
43.06 | 42.24 | 42.80 | 133,156 |
| 04 Mar 16 |
42.69500 +0.78 |
43.21 | 42.01 | 42.09 | 242,243 |
| 03 Mar 16 |
41.91500 -0.03 |
42.60 | 41.71 | 42.08 | 128,412 |
| 02 Mar 16 |
41.95000 -1.42 |
42.19 | 41.30 | 41.50 | 1,064,750 |
| 01 Mar 16 |
43.37000 +0.87 |
43.62 | 42.30 | 42.47 | 181,456 |
| 29 Feb 16 |
42.50000 +0.34 |
42.50 | 41.95 | 42.16 | 87,133 |
| 26 Feb 16 |
42.16000 -0.04 |
42.35 | 41.92 | 42.28 | 101,480 |
| 25 Feb 16 |
42.20000 +0.23 |
42.36 | 41.87 | 42.10 | 156,436 |
| 24 Feb 16 |
41.97500 +0.30 |
42.07 | 41.58 | 41.83 | 117,303 |
| 23 Feb 16 |
41.67500 -0.26 |
42.06 | 41.50 | 41.95 | 99,744 |
| 22 Feb 16 |
41.93000 +0.39 |
42.00 | 41.66 | 41.80 | 113,770 |
| 19 Feb 16 |
41.54500 +0.03 |
41.81 | 41.14 | 41.45 | 120,826 |
| 18 Feb 16 |
41.51000 +0.66 |
41.92 | 40.80 | 41.03 | 175,110 |
| 17 Feb 16 |
40.84500 +2.02 |
42.63 | 40.78 | 41.00 | 263,424 |
| 16 Feb 16 |
38.82500 +0.42 |
39.35 | 38.42 | 39.35 | 57,521 |
| 15 Feb 16 |
38.40000 +0.64 |
38.83 | 38.17 | 38.20 | 86,086 |
| 12 Feb 16 |
37.76000 +0.45 |
37.84 | 37.27 | 37.45 | 69,514 |
| 11 Feb 16 |
37.30500 -1.40 |
38.83 | 37.28 | 38.81 | 107,607 |
| 10 Feb 16 |
38.70000 +0.62 |
39.26 | 38.12 | 38.50 | 75,324 |
| 09 Feb 16 |
38.08500 -0.63 |
38.76 | 37.32 | 38.71 | 98,892 |
| 08 Feb 16 |
38.71000 -1.40 |
40.30 | 38.46 | 40.30 | 114,456 |
| 05 Feb 16 |
40.11000 -1.69 |
41.74 | 40.02 | 41.74 | 160,816 |
| 04 Feb 16 |
41.80500 -0.98 |
43.18 | 41.70 | 43.18 | 91,731 |
| 03 Feb 16 |
42.78500 +0.54 |
43.66 | 42.29 | 42.35 | 138,436 |
| 02 Feb 16 |
42.24500 +0.09 |
42.32 | 41.92 | 42.26 | 71,669 |
| 01 Feb 16 |
42.15500 +0.41 |
42.17 | 41.75 | 41.84 | 103,889 |
| 29 Jan 16 |
41.74500 +0.09 |
41.90 | 41.45 | 41.72 | 97,336 |
| 28 Jan 16 |
41.65000 -0.11 |
42.05 | 41.50 | 41.75 | 119,767 |
| 27 Jan 16 |
41.76000 +0.17 |
41.84 | 41.51 | 41.65 | 68,681 |
| 26 Jan 16 |
41.59000 +0.33 |
41.73 | 41.14 | 41.24 | 83,806 |
| 25 Jan 16 |
41.25500 +0.10 |
41.48 | 41.01 | 41.28 | 46,363 |
| 22 Jan 16 |
41.15000 +1.03 |
41.38 | 40.24 | 40.32 | 95,000 |
| 21 Jan 16 |
40.12000 +0.12 |
40.51 | 39.66 | 39.96 | 76,149 |
| 20 Jan 16 |
40.00000 -1.51 |
41.47 | 39.96 | 41.29 | 101,260 |
| 19 Jan 16 |
41.50500 +0.51 |
41.85 | 40.99 | 41.27 | 76,588 |
| 18 Jan 16 |
40.99500 -0.14 |
41.47 | 40.88 | 41.04 | 88,303 |
| 15 Jan 16 |
41.13500 -0.85 |
42.12 | 40.81 | 41.97 | 238,246 |
| 14 Jan 16 |
41.98000 -0.72 |
42.63 | 41.92 | 42.62 | 171,452 |
| 13 Jan 16 |
42.70000 +0.26 |
43.49 | 42.34 | 43.34 | 126,124 |
| 12 Jan 16 |
42.44500 +2.38 |
42.70 | 40.06 | 40.20 | 204,295 |
| 11 Jan 16 |
40.06000 +0.50 |
40.34 | 39.22 | 39.67 | 106,056 |
| 08 Jan 16 |
39.56500 +0.03 |
39.85 | 39.28 | 39.55 | 62,055 |
| 07 Jan 16 |
39.53500 -0.63 |
39.98 | 39.01 | 39.55 | 75,802 |
| 06 Jan 16 |
40.17000 -0.16 |
40.63 | 40.01 | 40.63 | 84,598 |
| 05 Jan 16 |
40.33000 +0.23 |
40.65 | 39.88 | 40.37 | 70,268 |
| 04 Jan 16 |
40.10000 -0.71 |
41.09 | 39.79 | 41.08 | 86,565 |
| 31 Dec 15 |
40.80500 +0.13 |
41.03 | 40.21 | 41.03 | 6,202 |
| 30 Dec 15 |
40.67500 -0.03 |
41.09 | 40.30 | 40.63 | 22,516 |
| 29 Dec 15 |
40.70000 +0.83 |
40.78 | 40.06 | 40.06 | 39,211 |
| 28 Dec 15 |
39.86500 +0.07 |
39.92 | 39.57 | 39.79 | 31,731 |
| 24 Dec 15 |
39.79500 -0.07 |
40.04 | 39.69 | 39.87 | 37,777 |
| 23 Dec 15 |
39.86500 +0.07 |
39.87 | 39.42 | 39.85 | 40,119 |
| 22 Dec 15 |
39.79500 +0.07 |
40.07 | 39.26 | 39.87 | 68,280 |
| 21 Dec 15 |
39.72000 -0.58 |
40.44 | 39.72 | 40.35 | 65,897 |
| 18 Dec 15 |
40.30000 +0.22 |
40.99 | 39.79 | 39.98 | 126,190 |
| 17 Dec 15 |
40.07500 +0.44 |
40.08 | 39.55 | 39.91 | 78,994 |
| 16 Dec 15 |
39.63000 +0.69 |
39.76 | 39.01 | 39.08 | 47,452 |
| 15 Dec 15 |
38.94000 +0.41 |
38.94 | 38.32 | 38.61 | 127,513 |
| 14 Dec 15 |
38.52500 -0.88 |
39.54 | 38.30 | 39.39 | 118,262 |
| 11 Dec 15 |
39.40500 -0.48 |
39.88 | 39.20 | 39.88 | 62,802 |
| 10 Dec 15 |
39.88500 +0.20 |
39.92 | 39.38 | 39.69 | 73,283 |
| 09 Dec 15 |
39.68000 -0.37 |
40.14 | 39.35 | 40.04 | 62,168 |
| 08 Dec 15 |
40.05000 -0.35 |
40.56 | 39.74 | 40.40 | 63,705 |
| 07 Dec 15 |
40.40000 -0.05 |
40.92 | 40.23 | 40.45 | 71,532 |
| 04 Dec 15 |
40.45000 -0.13 |
40.60 | 39.70 | 40.60 | 98,971 |
| 03 Dec 15 |
40.58500 +0.49 |
41.09 | 40.11 | 40.15 | 117,072 |
| 02 Dec 15 |
40.10000 -0.65 |
40.88 | 39.92 | 40.74 | 84,522 |
| 01 Dec 15 |
40.75000 +0.35 |
40.85 | 40.38 | 40.50 | 86,734 |
| 30 Nov 15 |
40.39500 -0.04 |
40.90 | 40.01 | 40.44 | 153,745 |
| 27 Nov 15 |
40.44000 +0.24 |
40.44 | 40.00 | 40.15 | 83,957 |
| 26 Nov 15 |
40.20000 +0.32 |
40.38 | 39.66 | 39.95 | 55,898 |
| 25 Nov 15 |
39.88000 -0.03 |
40.38 | 39.74 | 40.00 | 49,403 |
| 24 Nov 15 |
39.91000 -0.69 |
40.62 | 39.67 | 40.61 | 100,677 |
| 23 Nov 15 |
40.60500 +0.03 |
40.69 | 40.26 | 40.56 | 78,530 |
| 20 Nov 15 |
40.57500 +0.37 |
40.62 | 40.16 | 40.16 | 64,429 |
| 19 Nov 15 |
40.20500 +0.21 |
40.42 | 39.94 | 40.01 | 62,730 |
| 18 Nov 15 |
40.00000 +0.08 |
40.08 | 39.65 | 39.70 | 39,095 |
| 17 Nov 15 |
39.92500 +0.32 |
39.93 | 39.61 | 39.65 | 38,606 |
| 16 Nov 15 |
39.60500 +0.36 |
39.63 | 38.94 | 39.08 | 64,371 |
| 13 Nov 15 |
39.24500 +0.17 |
39.31 | 38.65 | 39.03 | 93,953 |
| 12 Nov 15 |
39.07000 -0.61 |
39.69 | 39.06 | 39.67 | 63,236 |
| 11 Nov 15 |
39.68000 +0.38 |
39.68 | 39.34 | 39.36 | 44,354 |
| 10 Nov 15 |
39.30500 -0.08 |
39.60 | 39.20 | 39.54 | 74,122 |
| 09 Nov 15 |
39.39000 -0.85 |
40.32 | 39.31 | 40.20 | 104,008 |
| 06 Nov 15 |
40.24500 +0.33 |
40.33 | 39.74 | 39.84 | 65,265 |
| 05 Nov 15 |
39.91500 +0.16 |
40.08 | 39.77 | 39.86 | 59,879 |
| 04 Nov 15 |
39.76000 -0.25 |
40.44 | 39.70 | 40.00 | 84,664 |
| 03 Nov 15 |
40.01000 -0.47 |
40.49 | 39.65 | 40.47 | 65,441 |
| 02 Nov 15 |
40.47500 +0.18 |
40.69 | 40.24 | 40.24 | 63,588 |
| 30 Oct 15 |
40.29000 +0.46 |
40.29 | 39.68 | 39.82 | 89,695 |
| 29 Oct 15 |
39.83000 +0.18 |
39.84 | 39.46 | 39.65 | 143,966 |
| 28 Oct 15 |
39.65500 +0.90 |
39.77 | 38.75 | 38.75 | 226,053 |
| 27 Oct 15 |
38.75000 -0.55 |
39.40 | 38.65 | 39.31 | 89,657 |
| 26 Oct 15 |
39.30000 -0.40 |
39.74 | 39.21 | 39.70 | 52,238 |
| 23 Oct 15 |
39.69500 +0.49 |
39.75 | 39.15 | 39.26 | 115,480 |
| 22 Oct 15 |
39.20000 +0.17 |
39.26 | 38.89 | 39.04 | 102,470 |
| 21 Oct 15 |
39.03500 -0.03 |
39.40 | 38.94 | 39.15 | 83,051 |
| 20 Oct 15 |
39.06500 +0.63 |
39.57 | 38.51 | 38.55 | 141,859 |
| 19 Oct 15 |
38.44000 +0.19 |
38.59 | 38.26 | 38.26 | 74,379 |
| 16 Oct 15 |
38.24500 +0.05 |
38.49 | 38.18 | 38.38 | 92,464 |
| 15 Oct 15 |
38.19500 +0.60 |
38.28 | 37.59 | 37.61 | 61,537 |
| 14 Oct 15 |
37.60000 -0.12 |
37.94 | 37.45 | 37.70 | 96,451 |
| 13 Oct 15 |
37.71500 +0.15 |
37.88 | 37.35 | 37.56 | 93,807 |
| 12 Oct 15 |
37.56500 +2.08 |
37.70 | 35.65 | 35.76 | 185,900 |
| 09 Oct 15 |
35.48500 -1.67 |
38.26 | 35.48 | 37.42 | 332,352 |
| 08 Oct 15 |
37.15500 -2.32 |
39.83 | 36.84 | 39.49 | 423,927 |
| 07 Oct 15 |
39.47000 +0.81 |
39.49 | 38.85 | 38.85 | 117,721 |
| 06 Oct 15 |
38.66500 +0.94 |
38.76 | 37.72 | 37.80 | 115,576 |
| 05 Oct 15 |
37.72500 -0.93 |
38.75 | 37.55 | 38.70 | 202,987 |
| 02 Oct 15 |
38.65000 +0.05 |
38.75 | 38.32 | 38.60 | 95,822 |
| 01 Oct 15 |
38.60000 +0.08 |
38.75 | 38.47 | 38.70 | 70,269 |
| 30 Sep 15 |
38.51500 +0.81 |
38.55 | 37.95 | 38.00 | 86,665 |
| 29 Sep 15 |
37.70000 -0.70 |
38.26 | 37.70 | 38.01 | 56,746 |
| 28 Sep 15 |
38.40000 -0.28 |
38.76 | 38.28 | 38.37 | 34,003 |
| 25 Sep 15 |
38.68000 +0.17 |
38.92 | 38.63 | 38.73 | 91,798 |
| 24 Sep 15 |
38.51500 -0.28 |
39.09 | 38.15 | 38.80 | 43,498 |
| 23 Sep 15 |
38.79000 +0.35 |
38.91 | 38.35 | 38.60 | 44,162 |
| 22 Sep 15 |
38.43500 -0.42 |
39.01 | 38.38 | 38.98 | 55,180 |
| 21 Sep 15 |
38.86000 +0.00 |
39.00 | 38.60 | 38.86 | 31,011 |
| 18 Sep 15 |
38.86000 -0.19 |
39.00 | 38.18 | 39.00 | 80,002 |
| 17 Sep 15 |
39.05500 +0.65 |
39.13 | 38.29 | 38.45 | 66,567 |
| 16 Sep 15 |
38.40500 -0.41 |
39.40 | 38.29 | 39.03 | 101,124 |
| 15 Sep 15 |
38.81500 -0.43 |
39.64 | 38.75 | 39.40 | 62,649 |
| 14 Sep 15 |
39.24500 -0.48 |
40.01 | 39.24 | 39.85 | 46,617 |
| 11 Sep 15 |
39.72000 -0.87 |
40.50 | 39.46 | 40.50 | 78,665 |
| 10 Sep 15 |
40.59000 +0.06 |
40.79 | 40.20 | 40.20 | 89,960 |
| 09 Sep 15 |
40.52500 +0.41 |
40.91 | 40.30 | 40.40 | 93,940 |
| 08 Sep 15 |
40.11500 +0.78 |
40.13 | 39.44 | 39.73 | 45,760 |
| 07 Sep 15 |
39.33000 -0.49 |
40.01 | 39.15 | 39.90 | 33,574 |
| 04 Sep 15 |
39.82000 -0.36 |
40.35 | 39.55 | 40.10 | 72,662 |
| 03 Sep 15 |
40.18000 +0.17 |
40.46 | 40.00 | 40.01 | 84,613 |
| 02 Sep 15 |
40.01500 +0.40 |
40.17 | 39.31 | 39.65 | 63,878 |
| 01 Sep 15 |
39.62000 -0.23 |
39.71 | 39.02 | 39.71 | 83,618 |
| 31 Aug 15 |
39.84500 +0.47 |
39.85 | 38.85 | 39.40 | 45,735 |
| 28 Aug 15 |
39.38000 -0.43 |
40.20 | 39.03 | 39.96 | 72,766 |
| 27 Aug 15 |
39.81000 +0.40 |
40.19 | 39.39 | 40.00 | 45,414 |
| 26 Aug 15 |
39.41000 -0.26 |
40.02 | 38.75 | 39.70 | 71,556 |
| 25 Aug 15 |
39.66500 +1.53 |
39.91 | 38.15 | 38.59 | 97,317 |
| 24 Aug 15 |
38.13500 -1.50 |
39.00 | 37.22 | 39.00 | 123,017 |
| 21 Aug 15 |
39.63000 -1.06 |
40.72 | 39.55 | 40.20 | 84,432 |
| 20 Aug 15 |
40.68500 -0.32 |
41.10 | 40.60 | 41.00 | 68,504 |
| 19 Aug 15 |
41.00500 -0.41 |
41.53 | 41.01 | 41.53 | 34,815 |
| 18 Aug 15 |
41.42000 -0.39 |
41.89 | 41.34 | 41.88 | 119,166 |
| 17 Aug 15 |
41.81000 +0.12 |
41.89 | 41.44 | 41.61 | 126,962 |
| 14 Aug 15 |
41.69500 +0.33 |
41.75 | 41.25 | 41.25 | 88,530 |
| 13 Aug 15 |
41.37000 +1.01 |
41.56 | 40.92 | 41.02 | 92,274 |
| 12 Aug 15 |
40.35500 -0.55 |
40.95 | 40.05 | 40.90 | 127,441 |
| 11 Aug 15 |
40.90000 +0.27 |
41.19 | 40.63 | 40.69 | 122,948 |
| 10 Aug 15 |
40.63000 +0.19 |
40.83 | 40.26 | 40.80 | 52,857 |
| 07 Aug 15 |
40.44000 -0.02 |
40.47 | 40.28 | 40.46 | 90,266 |
| 06 Aug 15 |
40.45500 -0.15 |
40.69 | 40.35 | 40.61 | 47,576 |
| 05 Aug 15 |
40.61000 +0.70 |
40.61 | 39.70 | 40.11 | 155,935 |
| 04 Aug 15 |
39.91000 +0.06 |
40.08 | 39.56 | 40.08 | 73,015 |
| 03 Aug 15 |
39.85500 -0.30 |
40.22 | 39.51 | 40.22 | 114,383 |
| 31 Jul 15 |
40.15000 -0.35 |
40.65 | 40.08 | 40.55 | 67,470 |
| 30 Jul 15 |
40.50500 +0.06 |
40.95 | 40.01 | 40.88 | 94,069 |
| 29 Jul 15 |
40.44500 -2.19 |
41.04 | 40.25 | 40.50 | 4,055,634 |
| 28 Jul 15 |
42.63000 +0.74 |
42.90 | 41.60 | 41.89 | 361,881 |
| 27 Jul 15 |
41.89000 +0.57 |
42.16 | 40.43 | 41.30 | 197,120 |
| 24 Jul 15 |
41.32000 +3.38 |
41.32 | 38.75 | 38.77 | 571,002 |
| 23 Jul 15 |
37.94500 -0.56 |
38.91 | 37.82 | 38.31 | 36,058 |
| 22 Jul 15 |
38.50500 +0.09 |
38.92 | 38.33 | 38.80 | 38,224 |
| 21 Jul 15 |
38.41500 +0.00 |
38.95 | 38.27 | 38.50 | 68,240 |
| 20 Jul 15 |
38.42000 +0.12 |
38.45 | 38.12 | 38.35 | 73,146 |
| 17 Jul 15 |
38.30000 +0.00 |
38.46 | 38.18 | 38.30 | 55,578 |
| 16 Jul 15 |
38.30000 +0.31 |
38.46 | 38.11 | 38.24 | 60,592 |
| 15 Jul 15 |
37.99000 +0.54 |
38.23 | 37.61 | 37.61 | 79,445 |
| 14 Jul 15 |
37.45000 -0.08 |
37.55 | 37.18 | 37.55 | 28,244 |
| 13 Jul 15 |
37.53000 +0.65 |
37.62 | 36.50 | 36.60 | 67,247 |
| 10 Jul 15 |
36.88500 +0.68 |
37.15 | 36.58 | 36.58 | 47,005 |
| 09 Jul 15 |
36.20000 +1.37 |
36.41 | 35.09 | 35.17 | 98,821 |
| 08 Jul 15 |
34.83000 +0.29 |
35.18 | 33.70 | 34.83 | 85,120 |
| 07 Jul 15 |
34.54000 -0.64 |
35.50 | 34.12 | 35.46 | 116,635 |
| 06 Jul 15 |
35.18000 -0.36 |
35.63 | 35.18 | 35.20 | 46,087 |
| 03 Jul 15 |
35.54500 -0.39 |
36.10 | 35.48 | 36.00 | 63,280 |
| 02 Jul 15 |
35.93500 -0.01 |
36.43 | 35.65 | 35.94 | 44,979 |
| 01 Jul 15 |
35.94500 +0.74 |
36.17 | 35.24 | 35.99 | 33,612 |
| 30 Jun 15 |
35.20000 -0.40 |
35.97 | 35.20 | 35.31 | 77,621 |
| 29 Jun 15 |
35.59500 -0.71 |
36.24 | 33.51 | 35.01 | 115,517 |
| 26 Jun 15 |
36.30500 +0.01 |
36.49 | 36.04 | 36.30 | 63,590 |
| 25 Jun 15 |
36.30000 -0.38 |
37.01 | 36.28 | 36.55 | 47,881 |
| 24 Jun 15 |
36.67500 -0.38 |
37.36 | 36.54 | 37.25 | 34,683 |
| 23 Jun 15 |
37.05000 +0.69 |
37.18 | 36.45 | 36.45 | 57,151 |
| 22 Jun 15 |
36.36000 +0.35 |
36.63 | 35.90 | 36.40 | 53,998 |
| 19 Jun 15 |
36.01500 +1.04 |
36.13 | 35.06 | 35.08 | 78,497 |
| 18 Jun 15 |
34.97000 -0.40 |
35.36 | 34.55 | 35.34 | 152,730 |
| 17 Jun 15 |
35.37500 -0.47 |
36.00 | 35.35 | 35.82 | 43,364 |
| 16 Jun 15 |
35.85000 +0.08 |
36.03 | 35.24 | 35.55 | 67,557 |
| 15 Jun 15 |
35.77000 -0.02 |
35.90 | 35.29 | 35.90 | 61,728 |
| 12 Jun 15 |
35.79500 -0.53 |
36.29 | 35.56 | 36.21 | 57,474 |
| 11 Jun 15 |
36.32500 +0.15 |
36.69 | 35.90 | 36.31 | 810,135 |
| 10 Jun 15 |
36.18000 -0.15 |
36.49 | 35.92 | 36.47 | 67,118 |
| 09 Jun 15 |
36.33500 +0.40 |
36.74 | 35.70 | 35.96 | 73,647 |
| 08 Jun 15 |
35.94000 -0.03 |
36.44 | 35.67 | 36.44 | 86,818 |
| 05 Jun 15 |
35.97000 -0.54 |
36.46 | 35.81 | 36.30 | 45,834 |
| 04 Jun 15 |
36.51000 +0.50 |
36.73 | 35.20 | 35.98 | 101,580 |
| 03 Jun 15 |
36.00500 -0.74 |
36.85 | 35.97 | 36.74 | 92,671 |
| 02 Jun 15 |
36.74000 -0.06 |
37.13 | 36.35 | 36.99 | 103,429 |
| 01 Jun 15 |
36.80000 +0.13 |
37.05 | 36.33 | 36.91 | 79,546 |
| 29 May 15 |
36.67500 -0.88 |
37.82 | 36.64 | 37.82 | 89,932 |
| 28 May 15 |
37.55500 -0.31 |
37.98 | 37.25 | 37.85 | 52,002 |
| 27 May 15 |
37.86500 -0.13 |
38.13 | 37.48 | 38.00 | 65,089 |
| 26 May 15 |
38.00000 +0.03 |
38.45 | 37.90 | 38.00 | 123,102 |
| 25 May 15 |
37.97000 -2.08 |
38.30 | 37.20 | 37.40 | 60,128 |
| 22 May 15 |
40.05000 +0.28 |
40.08 | 39.62 | 40.00 | 92,689 |
| 21 May 15 |
39.77000 -0.27 |
40.41 | 39.63 | 40.18 | 80,174 |
| 20 May 15 |
40.04500 +0.44 |
40.14 | 39.42 | 40.00 | 114,862 |
| 19 May 15 |
39.60500 +0.49 |
39.90 | 39.20 | 39.20 | 51,807 |
| 18 May 15 |
39.12000 -0.68 |
40.31 | 38.85 | 39.90 | 88,221 |
| 15 May 15 |
39.80000 +0.33 |
40.54 | 39.50 | 39.50 | 54,518 |
| 14 May 15 |
39.46500 +0.69 |
39.50 | 38.60 | 38.78 | 20,129 |
| 13 May 15 |
38.77000 -0.10 |
39.26 | 38.67 | 38.97 | 42,789 |
| 12 May 15 |
38.86500 +0.07 |
38.91 | 37.84 | 38.42 | 68,262 |
| 11 May 15 |
38.79500 +0.44 |
38.91 | 38.22 | 38.51 | 40,624 |
| 08 May 15 |
38.35000 +0.78 |
38.49 | 37.84 | 37.90 | 41,101 |
| 07 May 15 |
37.56500 -0.58 |
38.18 | 37.36 | 38.15 | 54,167 |
| 06 May 15 |
38.14000 +0.03 |
38.48 | 38.00 | 38.38 | 66,767 |
| 05 May 15 |
38.11000 -0.97 |
39.30 | 38.06 | 39.01 | 42,891 |
| 04 May 15 |
39.07500 -0.09 |
39.42 | 39.01 | 39.42 | 25,983 |
| 30 Apr 15 |
39.17000 +0.57 |
39.44 | 38.41 | 38.41 | 88,836 |
| 29 Apr 15 |
38.60000 +0.92 |
39.64 | 38.44 | 38.90 | 125,086 |
| 28 Apr 15 |
37.68000 -0.69 |
38.63 | 37.08 | 38.62 | 77,877 |
| 27 Apr 15 |
38.37000 +0.37 |
38.37 | 37.71 | 38.19 | 61,307 |
| 24 Apr 15 |
38.00000 -0.18 |
38.63 | 37.86 | 38.20 | 69,486 |
| 23 Apr 15 |
38.18000 -0.28 |
38.54 | 37.56 | 38.50 | 68,838 |
| 22 Apr 15 |
38.46500 +0.13 |
38.51 | 37.92 | 38.50 | 42,996 |
| 21 Apr 15 |
38.33000 +0.08 |
38.83 | 37.76 | 38.21 | 121,733 |
| 20 Apr 15 |
38.25000 -1.10 |
39.63 | 38.16 | 39.35 | 109,365 |
| 17 Apr 15 |
39.34500 -0.70 |
40.25 | 39.10 | 40.01 | 93,103 |
| 16 Apr 15 |
40.04500 -0.45 |
40.65 | 39.97 | 40.65 | 83,503 |
| 15 Apr 15 |
40.49500 +0.30 |
40.54 | 40.00 | 40.41 | 61,275 |
| 14 Apr 15 |
40.19500 -0.14 |
40.49 | 40.00 | 40.49 | 38,567 |
| 13 Apr 15 |
40.33000 +0.12 |
40.67 | 40.12 | 40.25 | 47,085 |
| 10 Apr 15 |
40.21000 -0.01 |
40.29 | 40.05 | 40.29 | 44,129 |
| 09 Apr 15 |
40.22000 +0.22 |
40.63 | 39.95 | 40.00 | 104,513 |
| 08 Apr 15 |
40.00000 +0.56 |
40.00 | 39.38 | 39.44 | 78,488 |
| 07 Apr 15 |
39.43500 +0.35 |
39.55 | 39.03 | 39.16 | 89,338 |
| 02 Apr 15 |
39.08000 +0.22 |
39.24 | 38.81 | 38.90 | 64,648 |
| 01 Apr 15 |
38.86000 -0.06 |
39.14 | 38.53 | 38.97 | 46,087 |
| 31 Mar 15 |
38.91500 +0.09 |
39.15 | 38.58 | 38.76 | 58,088 |
| 30 Mar 15 |
38.82500 +1.15 |
38.85 | 37.56 | 37.56 | 60,195 |
| 27 Mar 15 |
37.67500 +0.31 |
38.06 | 37.29 | 37.69 | 74,337 |
| 26 Mar 15 |
37.37000 -0.53 |
37.58 | 36.73 | 37.56 | 109,847 |
| 25 Mar 15 |
37.90000 -0.30 |
38.28 | 37.86 | 38.06 | 47,148 |
| 24 Mar 15 |
38.20000 -0.17 |
38.30 | 37.93 | 38.30 | 140,842 |
| 23 Mar 15 |
38.36500 +0.08 |
38.88 | 38.20 | 38.57 | 78,527 |
| 20 Mar 15 |
38.29000 -0.25 |
38.77 | 38.29 | 38.72 | 193,051 |
| 19 Mar 15 |
38.54000 +0.47 |
38.77 | 37.97 | 38.00 | 96,309 |
| 18 Mar 15 |
38.07500 +0.19 |
38.66 | 37.69 | 37.73 | 107,902 |
| 17 Mar 15 |
37.88000 -0.84 |
38.72 | 37.72 | 38.72 | 84,377 |
| 16 Mar 15 |
38.72000 +0.31 |
39.12 | 38.50 | 38.50 | 70,116 |
| 13 Mar 15 |
38.41000 +0.04 |
38.75 | 38.22 | 38.38 | 65,195 |
| 12 Mar 15 |
38.37000 +0.37 |
38.37 | 37.90 | 38.07 | 78,942 |
| 11 Mar 15 |
38.00000 +0.42 |
38.06 | 37.54 | 37.58 | 74,662 |
| 10 Mar 15 |
37.57500 +0.73 |
37.63 | 36.69 | 36.69 | 91,182 |
| 09 Mar 15 |
36.84500 -0.17 |
37.26 | 36.32 | 37.06 | 69,782 |
| 06 Mar 15 |
37.02000 -0.38 |
37.54 | 37.02 | 37.25 | 103,884 |
| 05 Mar 15 |
37.39500 +0.26 |
37.58 | 37.12 | 37.13 | 55,330 |
| 04 Mar 15 |
37.13500 -0.47 |
37.80 | 36.30 | 37.80 | 131,725 |
| 03 Mar 15 |
37.60500 +0.38 |
37.92 | 37.40 | 37.49 | 97,682 |
| 02 Mar 15 |
37.23000 +0.44 |
37.44 | 36.90 | 37.00 | 49,012 |
| 27 Feb 15 |
36.79000 -0.06 |
37.24 | 36.65 | 36.84 | 55,713 |
| 26 Feb 15 |
36.84500 +0.05 |
36.90 | 36.33 | 36.90 | 103,783 |
| 25 Feb 15 |
36.80000 -0.01 |
37.03 | 36.43 | 36.88 | 92,032 |
| 24 Feb 15 |
36.80500 +0.38 |
37.06 | 36.49 | 36.50 | 113,356 |
| 23 Feb 15 |
36.43000 -0.04 |
36.69 | 36.16 | 36.69 | 89,785 |
| 20 Feb 15 |
36.47000 -0.38 |
36.76 | 36.20 | 36.76 | 129,005 |
| 19 Feb 15 |
36.84500 +0.53 |
37.95 | 36.10 | 36.25 | 236,585 |
| 18 Feb 15 |
36.31500 +0.78 |
36.42 | 35.48 | 35.48 | 134,644 |
| 17 Feb 15 |
35.53500 -0.38 |
35.92 | 35.30 | 35.71 | 78,413 |
| 16 Feb 15 |
35.92000 -0.08 |
36.05 | 35.55 | 36.05 | 68,227 |
| 13 Feb 15 |
35.99500 -0.10 |
36.16 | 35.67 | 35.99 | 105,622 |
| 12 Feb 15 |
36.09500 +1.32 |
36.34 | 34.72 | 35.06 | 175,158 |
| 11 Feb 15 |
34.78000 -0.26 |
35.46 | 34.52 | 35.35 | 75,201 |
| 10 Feb 15 |
35.03500 +0.40 |
35.22 | 34.50 | 34.50 | 71,487 |
| 09 Feb 15 |
34.63500 -0.23 |
35.13 | 34.45 | 35.12 | 83,142 |
| 06 Feb 15 |
34.86500 -0.68 |
35.39 | 34.83 | 35.33 | 153,094 |
| 05 Feb 15 |
35.55000 +0.49 |
35.55 | 35.01 | 35.09 | 61,514 |
| 04 Feb 15 |
35.05500 -0.11 |
35.50 | 34.92 | 35.22 | 70,061 |
| 03 Feb 15 |
35.16500 +0.17 |
35.50 | 34.88 | 35.00 | 195,399 |
| 02 Feb 15 |
34.99500 +0.06 |
35.33 | 34.65 | 35.00 | 125,206 |
| 30 Jan 15 |
34.93000 -0.02 |
35.16 | 34.63 | 35.00 | 75,583 |
| 29 Jan 15 |
34.95000 -0.42 |
35.60 | 34.64 | 35.22 | 145,244 |
| 28 Jan 15 |
35.37000 -0.05 |
35.95 | 34.94 | 35.60 | 515,309 |
| 27 Jan 15 |
35.41500 -0.13 |
35.92 | 35.09 | 35.55 | 128,253 |
| 26 Jan 15 |
35.55000 +0.24 |
35.66 | 34.48 | 34.94 | 105,320 |
| 23 Jan 15 |
35.31000 +1.96 |
35.73 | 33.19 | 33.26 | 268,442 |
| 22 Jan 15 |
33.35500 +0.31 |
33.36 | 32.58 | 33.04 | 123,081 |
| 21 Jan 15 |
33.05000 +0.42 |
33.06 | 32.60 | 32.60 | 73,575 |
| 20 Jan 15 |
32.63000 -0.34 |
32.90 | 32.51 | 32.90 | 105,453 |
| 19 Jan 15 |
32.97000 +0.02 |
32.97 | 32.63 | 32.90 | 38,740 |
| 16 Jan 15 |
32.95000 +0.45 |
33.00 | 32.00 | 32.38 | 40,850 |
| 15 Jan 15 |
32.50000 +0.16 |
32.60 | 31.63 | 32.43 | 87,168 |
| 14 Jan 15 |
32.34000 -0.22 |
32.62 | 32.06 | 32.42 | 30,944 |
| 13 Jan 15 |
32.56500 -0.01 |
32.80 | 31.91 | 32.31 | 76,736 |
| 12 Jan 15 |
32.57500 -0.44 |
33.05 | 32.24 | 33.01 | 55,993 |
| 09 Jan 15 |
33.01500 +0.07 |
33.25 | 32.55 | 32.90 | 89,069 |
| 08 Jan 15 |
32.94500 +0.87 |
32.94 | 32.15 | 32.25 | 97,788 |
| 07 Jan 15 |
32.07500 +0.89 |
32.25 | 31.18 | 31.25 | 85,805 |
| 06 Jan 15 |
31.18500 -0.30 |
31.53 | 30.70 | 31.41 | 52,251 |
| 05 Jan 15 |
31.48500 +0.03 |
32.12 | 31.25 | 31.46 | 39,619 |
| 02 Jan 15 |
31.45000 +0.07 |
31.75 | 31.00 | 31.38 | 25,144 |
| 31 Dec 14 |
31.38500 +0.25 |
31.63 | 31.14 | 31.14 | 9,824 |
| 30 Dec 14 |
31.14000 -0.41 |
31.65 | 31.12 | 31.40 | 14,050 |
| 29 Dec 14 |
31.55000 +0.04 |
31.75 | 30.86 | 31.52 | 52,889 |
| 24 Dec 14 |
31.51000 -0.61 |
32.15 | 31.51 | 31.52 | 18,872 |
| 23 Dec 14 |
32.11500 +0.75 |
32.16 | 31.33 | 31.40 | 71,689 |
| 22 Dec 14 |
31.37000 +0.28 |
31.43 | 30.22 | 31.08 | 87,619 |
| 19 Dec 14 |
31.09500 +0.89 |
31.23 | 29.67 | 29.67 | 92,212 |
| 18 Dec 14 |
30.20000 +1.07 |
30.25 | 29.65 | 29.95 | 69,191 |
| 17 Dec 14 |
29.13500 +0.01 |
29.28 | 28.75 | 29.09 | 46,108 |
| 16 Dec 14 |
29.13000 +0.10 |
29.15 | 28.49 | 29.03 | 87,591 |
| 15 Dec 14 |
29.02500 -1.03 |
30.00 | 29.02 | 30.00 | 49,269 |
| 12 Dec 14 |
30.05500 -0.34 |
30.40 | 29.75 | 30.40 | 69,522 |
| 11 Dec 14 |
30.40000 +0.00 |
30.49 | 30.13 | 30.44 | 64,865 |
| 10 Dec 14 |
30.40000 +0.47 |
30.48 | 30.00 | 30.48 | 52,079 |
| 09 Dec 14 |
29.93500 -0.16 |
30.44 | 29.83 | 30.00 | 83,720 |
| 08 Dec 14 |
30.09500 -0.35 |
30.45 | 30.05 | 30.40 | 40,493 |
| 05 Dec 14 |
30.44000 -0.06 |
30.83 | 30.23 | 30.60 | 119,456 |
| 04 Dec 14 |
30.50000 +0.50 |
30.60 | 30.10 | 30.20 | 74,175 |
| 03 Dec 14 |
30.00000 -1.00 |
30.52 | 29.55 | 29.90 | 454,409 |
| 02 Dec 14 |
31.00000 -0.34 |
31.59 | 30.86 | 31.59 | 83,977 |
| 01 Dec 14 |
31.34000 +0.01 |
31.61 | 30.75 | 31.23 | 84,366 |
| 28 Nov 14 |
31.33000 +1.10 |
31.33 | 29.90 | 30.30 | 106,828 |
| 27 Nov 14 |
30.23000 +1.36 |
30.33 | 28.90 | 29.43 | 145,877 |
| 26 Nov 14 |
28.86500 -0.13 |
29.00 | 28.83 | 28.98 | 54,776 |
| 25 Nov 14 |
28.99000 -0.26 |
29.25 | 28.95 | 29.20 | 103,264 |
| 24 Nov 14 |
29.25500 +0.94 |
29.49 | 28.41 | 28.41 | 115,473 |
| 21 Nov 14 |
28.31000 +0.18 |
28.31 | 28.06 | 28.26 | 50,106 |
| 20 Nov 14 |
28.13000 +0.05 |
28.22 | 27.90 | 28.22 | 19,857 |
| 19 Nov 14 |
28.08000 -0.35 |
28.49 | 27.96 | 28.49 | 41,329 |
| 18 Nov 14 |
28.43000 +0.55 |
28.61 | 27.96 | 28.00 | 48,542 |
| 17 Nov 14 |
27.88500 -0.41 |
28.22 | 27.89 | 28.16 | 61,830 |
| 14 Nov 14 |
28.30000 +0.00 |
28.44 | 28.17 | 28.26 | 28,556 |
| 13 Nov 14 |
28.30000 -0.52 |
29.01 | 28.21 | 29.00 | 36,782 |
| 12 Nov 14 |
28.82000 -0.07 |
29.11 | 28.71 | 28.96 | 35,567 |
| 11 Nov 14 |
28.88500 +0.14 |
29.09 | 28.84 | 28.84 | 33,365 |
| 10 Nov 14 |
28.75000 +0.42 |
28.85 | 28.36 | 28.40 | 36,407 |
| 07 Nov 14 |
28.33000 -0.32 |
28.85 | 28.24 | 28.56 | 58,927 |
| 06 Nov 14 |
28.64500 +0.10 |
29.01 | 28.30 | 28.50 | 39,026 |
| 05 Nov 14 |
28.54000 +0.21 |
28.75 | 28.36 | 28.75 | 310,614 |
| 04 Nov 14 |
28.33500 -0.31 |
28.86 | 28.23 | 28.66 | 32,565 |
| 03 Nov 14 |
28.64000 +0.00 |
28.81 | 28.50 | 28.70 | 77,258 |
| 31 Oct 14 |
28.64000 +0.69 |
28.87 | 28.22 | 28.40 | 156,051 |
| 30 Oct 14 |
27.94500 +0.15 |
28.40 | 27.88 | 27.99 | 341,490 |
| 29 Oct 14 |
27.80000 +0.35 |
27.90 | 27.39 | 27.45 | 29,363 |
| 28 Oct 14 |
27.45000 +0.22 |
27.52 | 27.10 | 27.19 | 43,931 |
| 27 Oct 14 |
27.23000 -0.59 |
28.40 | 27.09 | 27.96 | 38,734 |
| 24 Oct 14 |
27.81500 -0.37 |
28.33 | 27.79 | 28.33 | 30,915 |
| 23 Oct 14 |
28.18500 +0.23 |
28.34 | 27.60 | 27.97 | 27,820 |
| 22 Oct 14 |
27.95000 +0.40 |
27.95 | 27.61 | 27.61 | 24,146 |
| 21 Oct 14 |
27.55000 +1.02 |
27.55 | 26.48 | 26.50 | 58,968 |
| 20 Oct 14 |
26.53000 -0.43 |
26.96 | 26.46 | 26.90 | 39,747 |
| 17 Oct 14 |
26.96000 +0.75 |
27.05 | 26.28 | 26.28 | 88,501 |
| 16 Oct 14 |
26.21000 -0.94 |
27.64 | 26.00 | 27.16 | 154,342 |
| 15 Oct 14 |
27.15000 -0.40 |
27.67 | 26.83 | 27.58 | 93,425 |
| 14 Oct 14 |
27.54500 +0.49 |
27.61 | 26.86 | 27.00 | 118,959 |
| 13 Oct 14 |
27.05500 -0.32 |
27.58 | 26.57 | 27.35 | 62,865 |
| 10 Oct 14 |
27.38000 -0.26 |
27.50 | 27.05 | 27.41 | 63,935 |
| 09 Oct 14 |
27.63500 -0.02 |
28.06 | 27.45 | 28.06 | 49,504 |
| 08 Oct 14 |
27.66000 -0.40 |
28.02 | 27.35 | 28.00 | 49,958 |
| 07 Oct 14 |
28.06000 -0.32 |
28.60 | 28.06 | 28.49 | 31,105 |
| 06 Oct 14 |
28.37500 +0.24 |
28.56 | 28.30 | 28.30 | 23,533 |
| 03 Oct 14 |
28.14000 -0.10 |
28.60 | 28.10 | 28.31 | 33,414 |
| 02 Oct 14 |
28.24000 -0.59 |
28.77 | 28.23 | 28.77 | 37,106 |
| 01 Oct 14 |
28.83500 -0.40 |
29.42 | 28.54 | 29.30 | 55,233 |
| 30 Sep 14 |
29.23500 +0.51 |
29.38 | 28.70 | 28.73 | 43,856 |
| 29 Sep 14 |
28.72500 +0.17 |
28.88 | 28.60 | 28.60 | 27,056 |
| 26 Sep 14 |
28.55500 +0.03 |
28.67 | 28.27 | 28.50 | 49,659 |
| 25 Sep 14 |
28.52500 -0.73 |
29.44 | 28.52 | 29.31 | 49,644 |
| 24 Sep 14 |
29.25000 -0.03 |
29.49 | 29.00 | 29.49 | 29,359 |
| 23 Sep 14 |
29.28000 +0.25 |
29.63 | 28.65 | 28.96 | 45,872 |
| 22 Sep 14 |
29.03500 -0.68 |
29.88 | 28.90 | 29.86 | 48,047 |
| 19 Sep 14 |
29.72000 +0.18 |
30.08 | 29.59 | 29.70 | 92,361 |
| 18 Sep 14 |
29.54000 +0.44 |
29.64 | 29.13 | 29.25 | 32,236 |
| 17 Sep 14 |
29.10000 -0.01 |
29.34 | 29.09 | 29.16 | 18,731 |
| 16 Sep 14 |
29.11500 -0.18 |
29.26 | 28.88 | 29.26 | 32,564 |
| 15 Sep 14 |
29.29000 -0.57 |
29.86 | 29.26 | 29.86 | 45,534 |
| 12 Sep 14 |
29.86000 -0.13 |
29.99 | 29.76 | 29.77 | 25,973 |
| 11 Sep 14 |
29.98500 -0.17 |
30.38 | 29.90 | 30.38 | 35,395 |
| 10 Sep 14 |
30.15500 -0.29 |
30.41 | 30.15 | 30.41 | 44,488 |
| 09 Sep 14 |
30.44500 -0.26 |
30.77 | 30.29 | 30.77 | 83,808 |
| 08 Sep 14 |
30.70500 -0.35 |
30.92 | 30.61 | 30.77 | 45,020 |
| 05 Sep 14 |
31.05500 +0.16 |
31.16 | 30.78 | 30.90 | 42,350 |
| 04 Sep 14 |
30.89500 -0.31 |
31.30 | 30.75 | 31.30 | 39,600 |
| 03 Sep 14 |
31.21000 +0.11 |
31.35 | 30.90 | 31.01 | 40,824 |
| 02 Sep 14 |
31.10000 +0.07 |
31.34 | 30.61 | 31.00 | 27,963 |
| 01 Sep 14 |
31.03000 -0.07 |
31.52 | 31.01 | 31.11 | 39,967 |
| 29 Aug 14 |
31.10500 -0.46 |
31.58 | 30.84 | 31.41 | 74,095 |
| 28 Aug 14 |
31.56500 -0.57 |
32.13 | 31.40 | 32.13 | 117,613 |
| 27 Aug 14 |
32.13500 +0.72 |
32.28 | 31.42 | 31.45 | 55,582 |
| 26 Aug 14 |
31.41500 +1.07 |
31.65 | 30.38 | 30.38 | 130,122 |
| 25 Aug 14 |
30.35000 +0.25 |
30.47 | 30.02 | 30.41 | 20,660 |
| 22 Aug 14 |
30.10000 +0.00 |
30.39 | 29.90 | 30.35 | 30,637 |
| 21 Aug 14 |
30.10000 +0.00 |
30.27 | 29.98 | 30.11 | 45,693 |
| 20 Aug 14 |
30.10000 +0.03 |
30.48 | 30.02 | 30.11 | 67,883 |
| 19 Aug 14 |
30.06500 +0.84 |
30.22 | 29.34 | 29.34 | 71,022 |
| 18 Aug 14 |
29.22500 +0.77 |
29.23 | 28.59 | 28.66 | 39,443 |
| 15 Aug 14 |
28.45000 -0.28 |
28.92 | 28.33 | 28.81 | 33,559 |
| 14 Aug 14 |
28.73000 +0.16 |
28.92 | 28.50 | 28.50 | 18,455 |
| 13 Aug 14 |
28.57000 +0.07 |
28.68 | 28.40 | 28.50 | 27,465 |
| 12 Aug 14 |
28.50000 +0.44 |
28.59 | 28.00 | 28.17 | 33,598 |
| 11 Aug 14 |
28.05500 +0.15 |
28.38 | 27.95 | 28.14 | 39,977 |
| 08 Aug 14 |
27.90500 +0.44 |
28.04 | 26.94 | 27.47 | 101,207 |
| 07 Aug 14 |
27.47000 -0.47 |
28.07 | 27.47 | 27.94 | 51,287 |
| 06 Aug 14 |
27.93500 -0.61 |
28.48 | 27.60 | 28.48 | 69,573 |
| 05 Aug 14 |
28.54500 -0.16 |
29.16 | 28.55 | 28.86 | 73,997 |
| 04 Aug 14 |
28.70000 -0.20 |
29.00 | 28.44 | 28.95 | 121,273 |
| 01 Aug 14 |
28.90000 +0.57 |
29.05 | 28.35 | 28.60 | 94,253 |
| 31 Jul 14 |
28.32500 -0.83 |
29.39 | 28.33 | 29.39 | 60,574 |
| 30 Jul 14 |
29.16000 -0.28 |
29.68 | 29.13 | 29.68 | 55,319 |
| 29 Jul 14 |
29.44000 -0.14 |
29.85 | 29.42 | 29.60 | 35,168 |
| 28 Jul 14 |
29.58500 -0.92 |
30.73 | 29.58 | 30.72 | 73,201 |
| 25 Jul 14 |
30.50000 -0.03 |
30.86 | 30.07 | 30.23 | 56,853 |
| 24 Jul 14 |
30.53000 -0.27 |
31.17 | 30.36 | 31.02 | 30,409 |
| 23 Jul 14 |
30.80000 +0.18 |
31.08 | 30.50 | 30.53 | 55,286 |
| 22 Jul 14 |
30.61500 -0.28 |
30.93 | 30.50 | 30.85 | 46,163 |
| 21 Jul 14 |
30.90000 -0.06 |
31.15 | 30.81 | 30.83 | 32,585 |
| 18 Jul 14 |
30.96000 -0.04 |
31.20 | 30.76 | 30.82 | 37,742 |
| 17 Jul 14 |
31.00000 -0.03 |
31.20 | 30.74 | 31.02 | 63,150 |
| 16 Jul 14 |
31.03000 +0.33 |
31.24 | 30.74 | 30.74 | 44,963 |
| 15 Jul 14 |
30.70000 -0.61 |
31.30 | 30.35 | 31.28 | 86,088 |
| 14 Jul 14 |
31.31000 -0.09 |
31.58 | 31.20 | 31.37 | 36,383 |
| 11 Jul 14 |
31.40000 +0.12 |
31.51 | 31.25 | 31.25 | 26,157 |
| 10 Jul 14 |
31.28000 -0.15 |
31.53 | 31.16 | 31.42 | 45,017 |
| 09 Jul 14 |
31.43000 -0.09 |
31.58 | 31.15 | 31.54 | 42,186 |
| 08 Jul 14 |
31.52000 -0.66 |
32.10 | 31.28 | 32.10 | 108,328 |
| 07 Jul 14 |
32.18000 -0.72 |
32.90 | 32.13 | 32.90 | 38,224 |
| 04 Jul 14 |
32.90000 -0.06 |
33.13 | 32.71 | 33.02 | 76,719 |
| 03 Jul 14 |
32.96500 -0.17 |
33.17 | 32.82 | 33.06 | 45,722 |
| 02 Jul 14 |
33.13000 +0.03 |
33.35 | 32.85 | 33.06 | 76,266 |
| 01 Jul 14 |
33.09500 -0.42 |
33.50 | 32.83 | 33.50 | 53,481 |
| 30 Jun 14 |
33.51500 +0.51 |
33.51 | 32.54 | 33.01 | 112,155 |
| 27 Jun 14 |
33.00000 -0.35 |
33.38 | 32.78 | 33.17 | 34,375 |
| 26 Jun 14 |
33.35000 +0.23 |
33.88 | 32.97 | 33.05 | 57,888 |
| 25 Jun 14 |
33.11500 -0.86 |
33.95 | 32.79 | 33.89 | 78,503 |
| 24 Jun 14 |
33.97500 +0.14 |
33.99 | 33.60 | 33.74 | 144,333 |
| 23 Jun 14 |
33.83500 -0.02 |
33.95 | 33.60 | 33.78 | 83,762 |
| 20 Jun 14 |
33.85500 +1.10 |
33.85 | 32.73 | 32.73 | 119,017 |
| 19 Jun 14 |
32.76000 -0.24 |
33.10 | 32.75 | 33.00 | 37,627 |
| 18 Jun 14 |
33.00000 +0.26 |
33.25 | 32.47 | 32.69 | 46,706 |
| 17 Jun 14 |
32.74500 -0.21 |
33.08 | 32.74 | 32.96 | 60,142 |
| 16 Jun 14 |
32.95000 +0.20 |
33.47 | 32.70 | 32.79 | 118,450 |
| 13 Jun 14 |
32.75000 +0.46 |
33.17 | 32.06 | 32.21 | 506,985 |
| 12 Jun 14 |
32.29500 +0.75 |
32.60 | 31.57 | 31.63 | 364,430 |
| 11 Jun 14 |
31.54000 +0.50 |
31.64 | 31.08 | 31.08 | 100,098 |
| 10 Jun 14 |
31.04000 -0.14 |
31.53 | 30.97 | 31.16 | 56,138 |
| 09 Jun 14 |
31.18500 +0.16 |
31.40 | 30.90 | 31.00 | 28,387 |
| 06 Jun 14 |
31.02000 +0.23 |
31.22 | 30.61 | 30.76 | 96,931 |
| 05 Jun 14 |
30.79000 +0.09 |
31.05 | 30.48 | 30.69 | 41,459 |
| 04 Jun 14 |
30.70500 -0.14 |
31.07 | 30.52 | 30.99 | 78,886 |
| 03 Jun 14 |
30.84000 -0.01 |
31.09 | 30.84 | 31.07 | 50,177 |
| 02 Jun 14 |
30.85000 +0.00 |
31.00 | 30.69 | 31.00 | 63,529 |
| 30 May 14 |
30.85500 -0.52 |
31.36 | 30.81 | 31.34 | 93,430 |
| 29 May 14 |
31.38000 +0.31 |
31.38 | 30.92 | 30.92 | 50,341 |
| 28 May 14 |
31.07000 +0.07 |
31.11 | 30.75 | 30.95 | 280,879 |
| 27 May 14 |
31.00000 +0.55 |
31.11 | 30.53 | 30.65 | 57,411 |
| 26 May 14 |
30.45000 -0.34 |
30.89 | 30.33 | 30.64 | 51,001 |
| 23 May 14 |
30.79000 -0.01 |
31.23 | 30.51 | 30.98 | 88,373 |
| 22 May 14 |
30.80000 -1.45 |
31.14 | 30.33 | 30.33 | 150,517 |
| 21 May 14 |
32.25000 +1.18 |
32.28 | 31.00 | 31.39 | 68,854 |
| 20 May 14 |
31.07000 -0.80 |
32.00 | 31.06 | 31.92 | 89,309 |
| 19 May 14 |
31.86500 +0.20 |
32.38 | 31.65 | 31.85 | 70,118 |
| 16 May 14 |
31.66500 -0.33 |
32.14 | 31.47 | 32.06 | 77,449 |
| 15 May 14 |
32.00000 -0.83 |
32.90 | 31.86 | 32.74 | 105,016 |
| 14 May 14 |
32.83000 +0.23 |
32.83 | 32.47 | 32.78 | 31,843 |
| 13 May 14 |
32.60000 +0.25 |
32.68 | 32.24 | 32.63 | 91,053 |
| 12 May 14 |
32.34500 -0.15 |
32.65 | 32.15 | 32.65 | 53,007 |
| 09 May 14 |
32.50000 -0.05 |
32.67 | 32.36 | 32.67 | 36,231 |
| 08 May 14 |
32.55000 +0.15 |
32.67 | 32.40 | 32.50 | 37,965 |
| 07 May 14 |
32.40000 -0.14 |
32.58 | 32.20 | 32.58 | 51,758 |
| 06 May 14 |
32.54000 -0.46 |
33.10 | 32.38 | 33.02 | 141,564 |
| 05 May 14 |
33.00000 +0.53 |
33.10 | 32.20 | 32.47 | 89,277 |
| 02 May 14 |
32.47000 +0.17 |
32.51 | 32.07 | 32.40 | 35,344 |
| 30 Apr 14 |
32.30000 +0.10 |
32.47 | 32.18 | 32.40 | 36,230 |
| 29 Apr 14 |
32.20000 -0.47 |
32.72 | 32.20 | 32.67 | 60,624 |
| 28 Apr 14 |
32.67500 -0.03 |
32.81 | 32.39 | 32.74 | 32,431 |
| 25 Apr 14 |
32.71000 +0.23 |
32.79 | 32.14 | 32.49 | 70,196 |
| 24 Apr 14 |
32.48000 -0.06 |
32.74 | 32.29 | 32.60 | 58,629 |
| 23 Apr 14 |
32.54000 -0.69 |
33.32 | 32.54 | 33.22 | 38,754 |
| 22 Apr 14 |
33.23000 +0.61 |
33.24 | 32.49 | 32.50 | 151,476 |
| 17 Apr 14 |
32.61500 +0.03 |
32.88 | 32.51 | 32.57 | 54,847 |
| 16 Apr 14 |
32.59000 +0.59 |
32.68 | 32.00 | 32.09 | 57,682 |
| 15 Apr 14 |
32.00000 -0.58 |
32.69 | 31.91 | 32.69 | 39,767 |
| 14 Apr 14 |
32.58500 -0.15 |
32.84 | 32.00 | 32.84 | 67,503 |
| 11 Apr 14 |
32.73500 +0.24 |
32.82 | 32.08 | 32.11 | 224,068 |
| 10 Apr 14 |
32.49000 +0.01 |
32.69 | 32.21 | 32.48 | 531,717 |
| 09 Apr 14 |
32.48000 +1.19 |
32.48 | 31.90 | 31.90 | 410,597 |
| 08 Apr 14 |
31.28500 +0.03 |
31.39 | 30.99 | 31.20 | 66,935 |
| 07 Apr 14 |
31.25500 -0.34 |
31.44 | 31.05 | 31.27 | 25,677 |
| 04 Apr 14 |
31.59000 +0.11 |
31.60 | 31.16 | 31.50 | 37,515 |
| 03 Apr 14 |
31.48000 -0.28 |
31.99 | 31.43 | 31.93 | 149,759 |
| 02 Apr 14 |
31.76000 +0.14 |
32.09 | 31.70 | 31.70 | 125,580 |
| 01 Apr 14 |
31.62500 +0.50 |
31.99 | 31.30 | 31.30 | 140,043 |
| 31 Mar 14 |
31.13000 +0.57 |
31.30 | 30.70 | 30.92 | 45,484 |
| 28 Mar 14 |
30.56000 +0.00 |
30.76 | 30.50 | 30.60 | 62,998 |
| 27 Mar 14 |
30.55500 +0.14 |
30.64 | 30.15 | 30.33 | 35,772 |
| 26 Mar 14 |
30.42000 +0.43 |
30.65 | 30.17 | 30.17 | 46,878 |
| 25 Mar 14 |
29.99000 +0.16 |
30.18 | 29.63 | 29.83 | 56,850 |
| 24 Mar 14 |
29.82500 -0.52 |
30.70 | 29.71 | 30.60 | 82,280 |
| 21 Mar 14 |
30.35000 -0.63 |
31.20 | 30.35 | 31.12 | 77,032 |
| 20 Mar 14 |
30.97500 -0.88 |
31.70 | 30.98 | 31.70 | 50,587 |
| 19 Mar 14 |
31.85000 +0.33 |
31.90 | 31.30 | 31.38 | 36,982 |
| 18 Mar 14 |
31.52000 +0.02 |
31.58 | 31.18 | 31.50 | 30,030 |
| 17 Mar 14 |
31.50000 +0.32 |
31.50 | 31.18 | 31.18 | 35,458 |
| 14 Mar 14 |
31.18500 +0.03 |
31.36 | 30.75 | 31.17 | 50,194 |
| 13 Mar 14 |
31.15000 -0.61 |
31.83 | 31.15 | 31.76 | 27,407 |
| 12 Mar 14 |
31.76000 -0.32 |
31.89 | 31.50 | 31.85 | 24,059 |
| 11 Mar 14 |
32.08500 +0.25 |
32.50 | 31.70 | 31.71 | 54,420 |
| 10 Mar 14 |
31.83000 +0.18 |
32.10 | 31.51 | 31.60 | 36,920 |
| 07 Mar 14 |
31.64500 -0.44 |
32.24 | 31.65 | 32.10 | 37,401 |
| 06 Mar 14 |
32.08000 +0.10 |
32.30 | 31.82 | 32.06 | 33,291 |
| 05 Mar 14 |
31.98500 -0.23 |
32.21 | 31.82 | 32.06 | 28,044 |
| 04 Mar 14 |
32.21500 +1.18 |
32.22 | 31.00 | 31.01 | 63,399 |
| 03 Mar 14 |
31.03500 -0.51 |
31.37 | 30.42 | 31.01 | 64,578 |
| 28 Feb 14 |
31.54500 -0.30 |
31.90 | 31.38 | 31.77 | 33,731 |
| 27 Feb 14 |
31.84000 -0.34 |
32.09 | 31.74 | 32.00 | 38,121 |
| 26 Feb 14 |
32.18000 -0.11 |
32.32 | 31.80 | 32.20 | 35,987 |
| 25 Feb 14 |
32.29000 +0.61 |
32.40 | 31.47 | 31.52 | 62,170 |
| 24 Feb 14 |
31.68500 +0.15 |
31.70 | 31.19 | 31.36 | 80,285 |
| 21 Feb 14 |
31.53500 -0.07 |
31.94 | 31.53 | 31.59 | 41,858 |
| 20 Feb 14 |
31.60000 +0.10 |
31.75 | 30.75 | 31.12 | 74,156 |
| 19 Feb 14 |
31.50000 +1.61 |
31.93 | 30.13 | 30.13 | 219,622 |
| 18 Feb 14 |
29.88500 +0.07 |
29.89 | 29.56 | 29.80 | 20,732 |
| 17 Feb 14 |
29.82000 -0.21 |
30.10 | 29.74 | 30.01 | 23,716 |
| 14 Feb 14 |
30.03000 +0.03 |
30.11 | 29.91 | 30.00 | 29,138 |
| 13 Feb 14 |
30.00000 +0.08 |
30.18 | 29.74 | 29.80 | 49,777 |
| 12 Feb 14 |
29.91500 -0.02 |
30.00 | 29.70 | 29.91 | 39,369 |
| 11 Feb 14 |
29.94000 +0.25 |
29.95 | 29.60 | 29.72 | 29,802 |
| 10 Feb 14 |
29.69500 +0.17 |
29.90 | 29.26 | 29.26 | 29,558 |
| 07 Feb 14 |
29.52000 +0.08 |
29.75 | 29.30 | 29.30 | 35,112 |
| 06 Feb 14 |
29.44000 +0.31 |
29.58 | 28.96 | 29.06 | 49,227 |
| 05 Feb 14 |
29.13500 +0.43 |
29.20 | 28.65 | 28.70 | 61,617 |
| 04 Feb 14 |
28.70500 -1.14 |
29.78 | 28.70 | 29.58 | 121,894 |
| 03 Feb 14 |
29.84000 +0.20 |
29.94 | 29.49 | 29.50 | 48,170 |
| 31 Jan 14 |
29.64000 +0.27 |
30.00 | 29.25 | 29.25 | 77,311 |
| 30 Jan 14 |
29.37000 -0.18 |
29.77 | 29.20 | 29.70 | 36,519 |
| 29 Jan 14 |
29.55500 +0.70 |
29.77 | 29.11 | 29.11 | 55,419 |
| 28 Jan 14 |
28.85000 +0.68 |
28.86 | 28.15 | 28.18 | 58,438 |
| 27 Jan 14 |
28.17000 -0.35 |
28.48 | 27.67 | 28.48 | 66,607 |
| 24 Jan 14 |
28.52500 -0.69 |
30.00 | 28.52 | 29.22 | 43,850 |
| 23 Jan 14 |
29.21500 -0.32 |
29.69 | 29.00 | 29.35 | 47,097 |
| 22 Jan 14 |
29.53500 -0.47 |
30.21 | 29.51 | 29.97 | 61,459 |
| 21 Jan 14 |
30.00000 +0.40 |
30.30 | 29.63 | 29.72 | 134,031 |
| 20 Jan 14 |
29.60000 +0.48 |
29.64 | 29.14 | 29.25 | 52,850 |
| 17 Jan 14 |
29.12000 +0.12 |
29.25 | 28.80 | 29.02 | 29,329 |
| 16 Jan 14 |
29.00000 -0.35 |
29.45 | 28.91 | 29.45 | 51,192 |
| 15 Jan 14 |
29.35000 +0.22 |
29.52 | 29.10 | 29.10 | 54,427 |
| 14 Jan 14 |
29.13000 +0.36 |
29.77 | 28.74 | 28.80 | 107,246 |
| 13 Jan 14 |
28.77000 +0.69 |
28.93 | 28.14 | 28.17 | 71,622 |
| 10 Jan 14 |
28.08000 +0.38 |
28.13 | 27.72 | 27.80 | 47,292 |
| 09 Jan 14 |
27.70000 +0.00 |
27.98 | 27.70 | 27.80 | 28,545 |
| 08 Jan 14 |
27.70000 +0.31 |
27.87 | 27.50 | 27.55 | 23,575 |
| 07 Jan 14 |
27.39000 +0.14 |
27.58 | 27.20 | 27.41 | 21,054 |
| 06 Jan 14 |
27.25000 -0.03 |
27.58 | 27.20 | 27.49 | 34,418 |
| 03 Jan 14 |
27.28000 +0.40 |
27.30 | 26.50 | 26.98 | 39,274 |
| 02 Jan 14 |
26.88500 -0.52 |
27.53 | 26.84 | 27.50 | 42,394 |
| 31 Dec 13 |
27.41000 +0.45 |
27.49 | 27.05 | 27.08 | 17,603 |
| 30 Dec 13 |
26.96000 +0.58 |
27.09 | 26.78 | 26.85 | 40,001 |
| 27 Dec 13 |
26.37500 +1.28 |
26.92 | 25.41 | 25.41 | 134,202 |
| 24 Dec 13 |
25.09000 +0.11 |
25.20 | 25.07 | 25.10 | 39,539 |
| 23 Dec 13 |
24.98000 -0.12 |
25.50 | 24.90 | 25.45 | 57,049 |
| 20 Dec 13 |
25.10000 -0.05 |
25.25 | 24.87 | 25.20 | 62,588 |
| 19 Dec 13 |
25.15000 +0.15 |
25.50 | 25.10 | 25.34 | 40,340 |
| 18 Dec 13 |
25.00000 +0.40 |
25.03 | 24.50 | 24.64 | 49,036 |
| 17 Dec 13 |
24.60000 -0.73 |
25.33 | 24.50 | 25.33 | 70,821 |
| 16 Dec 13 |
25.32500 -0.13 |
25.85 | 25.22 | 25.50 | 37,758 |
| 13 Dec 13 |
25.45000 -0.11 |
25.64 | 25.31 | 25.64 | 22,429 |
| 12 Dec 13 |
25.56000 -0.02 |
25.86 | 25.31 | 25.57 | 44,376 |
| 11 Dec 13 |
25.57500 +0.05 |
25.76 | 25.50 | 25.64 | 49,665 |
| 10 Dec 13 |
25.53000 -0.12 |
25.81 | 25.50 | 25.73 | 22,091 |
| 09 Dec 13 |
25.65000 +0.13 |
25.76 | 25.55 | 25.74 | 21,066 |
| 06 Dec 13 |
25.52000 -0.06 |
25.67 | 25.50 | 25.66 | 21,225 |
| 05 Dec 13 |
25.58500 -0.27 |
25.76 | 25.58 | 25.75 | 34,522 |
| 04 Dec 13 |
25.85000 -0.15 |
26.17 | 25.66 | 26.17 | 47,830 |
| 03 Dec 13 |
26.00000 -0.45 |
26.56 | 25.95 | 26.49 | 47,326 |
| 02 Dec 13 |
26.45000 -0.53 |
27.04 | 26.40 | 27.01 | 55,144 |
| 29 Nov 13 |
26.98500 +0.20 |
27.00 | 26.65 | 27.00 | 50,640 |
| 28 Nov 13 |
26.78000 -0.21 |
27.05 | 26.59 | 27.05 | 38,418 |
| 27 Nov 13 |
26.99000 +0.44 |
27.04 | 26.55 | 26.60 | 42,133 |
| 26 Nov 13 |
26.55000 +0.15 |
26.55 | 26.00 | 26.35 | 68,912 |
| 25 Nov 13 |
26.40000 -0.10 |
26.68 | 26.39 | 26.65 | 146,407 |
| 22 Nov 13 |
26.50000 +0.00 |
26.68 | 26.42 | 26.55 | 43,584 |
| 21 Nov 13 |
26.50000 +0.00 |
26.72 | 26.42 | 26.45 | 59,317 |
| 20 Nov 13 |
26.50000 -0.05 |
26.65 | 26.46 | 26.56 | 24,127 |
| 19 Nov 13 |
26.55000 -0.45 |
27.06 | 26.43 | 27.06 | 47,473 |
| 18 Nov 13 |
26.99500 -0.02 |
27.10 | 26.75 | 27.09 | 33,038 |
| 15 Nov 13 |
27.02000 -0.10 |
27.14 | 26.97 | 27.06 | 18,655 |
| 14 Nov 13 |
27.12000 -0.18 |
27.50 | 26.94 | 27.49 | 34,033 |
| 13 Nov 13 |
27.30000 -0.14 |
27.35 | 27.10 | 27.33 | 25,273 |
| 12 Nov 13 |
27.43500 -0.07 |
27.51 | 27.28 | 27.45 | 25,903 |
| 11 Nov 13 |
27.50000 +0.15 |
27.83 | 27.30 | 27.61 | 35,228 |
| 08 Nov 13 |
27.35000 -0.65 |
28.00 | 27.33 | 28.00 | 72,557 |
| 07 Nov 13 |
28.00000 -0.26 |
28.42 | 27.91 | 28.29 | 55,609 |
| 06 Nov 13 |
28.26500 -0.33 |
28.70 | 28.15 | 28.61 | 51,432 |
| 05 Nov 13 |
28.59000 -0.41 |
29.10 | 28.50 | 29.00 | 46,454 |
| 04 Nov 13 |
29.00000 +0.40 |
29.10 | 28.90 | 28.90 | 49,289 |
| 01 Nov 13 |
28.60500 -0.30 |
28.98 | 28.57 | 28.95 | 23,825 |
| 31 Oct 13 |
28.90000 +0.10 |
28.90 | 28.52 | 28.65 | 94,243 |
| 30 Oct 13 |
28.80000 +0.70 |
28.94 | 28.30 | 28.78 | 167,210 |
| 29 Oct 13 |
28.10000 +0.40 |
28.10 | 27.58 | 27.58 | 35,085 |
| 28 Oct 13 |
27.70000 -0.30 |
28.04 | 27.58 | 28.00 | 37,349 |
| 25 Oct 13 |
28.00000 +0.59 |
28.00 | 27.09 | 27.39 | 55,757 |
| 24 Oct 13 |
27.40500 -0.17 |
27.58 | 27.06 | 27.58 | 27,025 |
| 23 Oct 13 |
27.58000 +0.65 |
27.58 | 26.88 | 26.88 | 68,770 |
| 22 Oct 13 |
26.93000 -0.20 |
27.14 | 26.80 | 27.10 | 192,165 |
| 21 Oct 13 |
27.13500 -0.03 |
27.26 | 26.84 | 27.11 | 100,558 |
| 18 Oct 13 |
27.16500 +0.72 |
27.17 | 26.43 | 26.47 | 41,343 |
| 17 Oct 13 |
26.45000 +0.12 |
26.50 | 26.18 | 26.34 | 68,350 |
| 16 Oct 13 |
26.33000 +0.08 |
26.40 | 26.05 | 26.40 | 38,123 |
| 15 Oct 13 |
26.25500 -0.04 |
26.37 | 26.08 | 26.37 | 37,923 |
| 14 Oct 13 |
26.29000 +0.24 |
26.34 | 25.63 | 26.33 | 26,244 |
| 11 Oct 13 |
26.05000 +0.26 |
26.05 | 25.56 | 25.80 | 27,449 |
| 10 Oct 13 |
25.78500 +0.66 |
25.78 | 25.15 | 25.21 | 121,457 |
| 09 Oct 13 |
25.13000 -0.26 |
25.63 | 25.03 | 25.39 | 89,058 |
| 08 Oct 13 |
25.39000 -0.56 |
26.07 | 25.34 | 25.95 | 58,468 |
| 07 Oct 13 |
25.94500 -0.05 |
26.03 | 25.37 | 25.96 | 72,306 |
| 04 Oct 13 |
25.99500 -0.07 |
26.18 | 25.88 | 26.09 | 34,232 |
| 03 Oct 13 |
26.07000 +0.05 |
26.32 | 26.02 | 26.04 | 17,918 |
| 02 Oct 13 |
26.02000 -0.14 |
26.16 | 25.81 | 26.16 | 40,763 |
| 01 Oct 13 |
26.16000 -0.24 |
26.55 | 26.06 | 26.41 | 49,165 |
| 30 Sep 13 |
26.39500 -0.06 |
26.46 | 25.95 | 26.43 | 64,432 |
| 27 Sep 13 |
26.45000 -0.13 |
26.68 | 26.25 | 26.58 | 20,917 |
| 26 Sep 13 |
26.58500 -0.34 |
27.11 | 26.51 | 26.97 | 39,441 |
| 25 Sep 13 |
26.92000 -0.03 |
27.28 | 26.88 | 27.08 | 12,669 |
| 24 Sep 13 |
26.95000 +0.07 |
27.19 | 26.86 | 26.94 | 15,351 |
| 23 Sep 13 |
26.88000 -0.17 |
27.40 | 26.88 | 27.18 | 37,092 |
| 20 Sep 13 |
27.05000 -0.15 |
27.44 | 27.00 | 27.16 | 32,933 |
| 19 Sep 13 |
27.20000 -0.05 |
27.55 | 27.15 | 27.55 | 36,773 |
| 18 Sep 13 |
27.25000 -0.05 |
27.55 | 27.25 | 27.30 | 29,248 |
| 17 Sep 13 |
27.30000 -0.59 |
27.90 | 27.30 | 27.90 | 43,247 |
| 16 Sep 13 |
27.89000 -0.11 |
28.34 | 27.89 | 28.09 | 36,943 |
| 13 Sep 13 |
28.00000 +0.00 |
28.00 | 27.71 | 27.85 | 37,984 |
| 12 Sep 13 |
28.00000 +0.07 |
28.05 | 27.80 | 27.80 | 25,426 |
| 11 Sep 13 |
27.93500 -0.36 |
28.20 | 27.86 | 28.20 | 41,527 |
| 10 Sep 13 |
28.29000 +0.09 |
28.45 | 28.07 | 28.25 | 39,301 |
| 09 Sep 13 |
28.20500 +0.03 |
28.21 | 28.02 | 28.11 | 11,664 |
| 06 Sep 13 |
28.17500 +0.01 |
28.25 | 27.78 | 28.05 | 20,697 |
| 05 Sep 13 |
28.16000 +0.08 |
28.30 | 28.00 | 28.05 | 7,325 |
| 04 Sep 13 |
28.08000 -0.20 |
28.34 | 27.95 | 28.27 | 15,198 |
| 03 Sep 13 |
28.28000 -0.04 |
28.34 | 28.01 | 28.23 | 22,257 |
| 02 Sep 13 |
28.32000 +0.46 |
28.33 | 27.76 | 27.86 | 23,678 |
| 30 Aug 13 |
27.86000 -0.03 |
28.29 | 27.70 | 27.95 | 26,598 |
| 29 Aug 13 |
27.89500 +0.15 |
28.02 | 27.61 | 28.00 | 19,234 |
| 28 Aug 13 |
27.75000 -0.50 |
28.26 | 27.75 | 28.10 | 17,010 |
| 27 Aug 13 |
28.25000 -0.47 |
28.80 | 28.10 | 28.72 | 26,376 |
| 26 Aug 13 |
28.71500 -0.22 |
29.05 | 28.72 | 29.01 | 6,278 |
| 23 Aug 13 |
28.93000 -0.10 |
29.08 | 28.79 | 29.03 | 7,880 |
| 22 Aug 13 |
29.03000 +0.00 |
29.27 | 28.92 | 29.00 | 17,298 |
| 21 Aug 13 |
29.03000 -0.31 |
29.35 | 29.01 | 29.35 | 13,105 |
| 20 Aug 13 |
29.34500 -0.04 |
29.45 | 29.00 | 29.25 | 27,862 |
| 19 Aug 13 |
29.38500 +0.04 |
29.39 | 29.13 | 29.25 | 18,819 |
| 16 Aug 13 |
29.34500 -0.05 |
29.34 | 29.19 | 29.30 | 15,450 |
| 15 Aug 13 |
29.39000 -0.08 |
29.53 | 29.06 | 29.47 | 16,957 |
| 14 Aug 13 |
29.47000 +0.11 |
29.59 | 29.31 | 29.34 | 37,356 |
| 13 Aug 13 |
29.36000 +0.01 |
29.36 | 29.25 | 29.26 | 12,701 |
| 12 Aug 13 |
29.35500 -0.10 |
29.49 | 29.15 | 29.46 | 18,775 |
| 09 Aug 13 |
29.46000 -0.03 |
29.46 | 29.13 | 29.35 | 32,840 |
| 08 Aug 13 |
29.49000 -0.01 |
29.52 | 29.08 | 29.48 | 17,342 |
| 07 Aug 13 |
29.49500 -0.15 |
29.55 | 29.27 | 29.50 | 17,256 |
| 06 Aug 13 |
29.65000 -0.04 |
29.67 | 29.33 | 29.50 | 35,027 |
| 05 Aug 13 |
29.69000 -0.01 |
29.72 | 29.26 | 29.70 | 21,253 |
| 02 Aug 13 |
29.70000 -0.05 |
29.76 | 29.50 | 29.76 | 30,389 |
| 01 Aug 13 |
29.75000 +0.02 |
29.77 | 29.55 | 29.76 | 33,576 |
| 31 Jul 13 |
29.73000 +0.06 |
29.74 | 29.30 | 29.67 | 38,205 |
| 30 Jul 13 |
29.67500 +0.13 |
29.75 | 29.30 | 29.57 | 21,986 |
| 29 Jul 13 |
29.54500 -0.27 |
29.76 | 29.30 | 29.75 | 21,872 |
| 26 Jul 13 |
29.82000 +0.10 |
29.95 | 29.53 | 29.75 | 79,364 |
| 25 Jul 13 |
29.72000 -0.30 |
29.85 | 29.42 | 29.42 | 52,878 |
| 24 Jul 13 |
30.02000 +0.43 |
30.05 | 29.61 | 29.89 | 46,900 |
| 23 Jul 13 |
29.59500 -0.26 |
30.00 | 29.59 | 29.70 | 22,414 |
| 22 Jul 13 |
29.85000 +0.32 |
30.00 | 29.45 | 29.58 | 40,810 |
| 19 Jul 13 |
29.53500 -0.36 |
29.75 | 29.30 | 29.73 | 42,675 |
| 18 Jul 13 |
29.89500 +0.55 |
29.95 | 29.25 | 29.33 | 26,710 |
| 17 Jul 13 |
29.34500 -0.40 |
29.62 | 28.85 | 29.62 | 28,839 |
| 16 Jul 13 |
29.74000 -0.11 |
29.85 | 29.55 | 29.85 | 10,589 |
| 15 Jul 13 |
29.85500 -0.03 |
29.97 | 29.70 | 29.80 | 12,934 |
| 12 Jul 13 |
29.89000 +0.36 |
29.95 | 29.53 | 29.53 | 24,482 |
| 11 Jul 13 |
29.52500 -0.09 |
29.68 | 29.23 | 29.66 | 32,790 |
| 10 Jul 13 |
29.61000 +0.38 |
29.61 | 29.00 | 29.06 | 25,818 |
| 09 Jul 13 |
29.23500 +0.42 |
29.44 | 28.80 | 28.80 | 49,642 |
| 08 Jul 13 |
28.81500 +0.84 |
29.09 | 28.05 | 28.05 | 63,425 |
| 05 Jul 13 |
27.98000 -0.52 |
28.61 | 27.85 | 28.50 | 62,959 |
| 04 Jul 13 |
28.50000 +0.40 |
28.50 | 27.95 | 28.15 | 37,551 |
| 03 Jul 13 |
28.10500 -0.39 |
28.33 | 27.69 | 28.33 | 54,336 |
| 02 Jul 13 |
28.49500 -0.20 |
28.85 | 28.33 | 28.73 | 28,105 |
| 01 Jul 13 |
28.70000 +0.21 |
28.70 | 28.03 | 28.50 | 26,407 |
| 28 Jun 13 |
28.49000 +0.49 |
28.49 | 28.00 | 28.01 | 57,984 |
| 27 Jun 13 |
28.00000 -0.10 |
28.34 | 27.93 | 28.34 | 33,117 |
| 26 Jun 13 |
28.10000 +0.68 |
28.39 | 27.25 | 27.27 | 49,122 |
| 25 Jun 13 |
27.42000 +0.48 |
27.67 | 26.80 | 26.94 | 33,918 |
| 24 Jun 13 |
26.94500 -0.31 |
27.51 | 26.16 | 27.40 | 84,554 |
| 21 Jun 13 |
27.25000 -0.81 |
28.42 | 27.25 | 28.32 | 96,246 |
| 20 Jun 13 |
28.06000 -0.71 |
28.52 | 28.06 | 28.50 | 33,699 |
| 19 Jun 13 |
28.77000 -0.10 |
29.12 | 28.60 | 28.90 | 47,487 |
| 18 Jun 13 |
28.87500 -0.07 |
29.36 | 28.71 | 28.86 | 146,663 |
| 17 Jun 13 |
28.94000 +2.49 |
29.42 | 26.75 | 26.77 | 282,982 |
| 14 Jun 13 |
26.45000 -0.49 |
27.20 | 26.45 | 27.19 | 54,799 |
| 13 Jun 13 |
26.94000 -0.13 |
27.05 | 26.50 | 26.81 | 17,880 |
| 12 Jun 13 |
27.07000 -0.10 |
27.41 | 26.81 | 27.00 | 28,400 |
| 11 Jun 13 |
27.17500 -0.41 |
27.66 | 27.00 | 27.50 | 38,466 |
| 10 Jun 13 |
27.58000 -0.22 |
28.00 | 27.30 | 27.80 | 70,474 |
| 07 Jun 13 |
27.80000 +1.55 |
28.00 | 26.33 | 26.35 | 58,972 |
| 06 Jun 13 |
26.25000 -0.21 |
26.64 | 26.16 | 26.42 | 21,942 |
| 05 Jun 13 |
26.46000 -0.35 |
26.82 | 26.45 | 26.55 | 43,989 |
| 04 Jun 13 |
26.81000 -0.44 |
27.44 | 26.72 | 27.28 | 48,091 |
| 03 Jun 13 |
27.25000 -0.36 |
27.75 | 27.20 | 27.55 | 36,285 |
| 31 May 13 |
27.61500 +0.39 |
27.61 | 26.89 | 27.05 | 50,910 |
| 30 May 13 |
27.23000 +0.22 |
27.39 | 27.00 | 27.07 | 19,614 |
| 29 May 13 |
27.01000 -0.89 |
28.20 | 27.01 | 27.85 | 60,833 |
| 28 May 13 |
27.90000 +0.37 |
28.74 | 27.66 | 27.66 | 68,677 |
| 27 May 13 |
27.53000 -1.55 |
27.64 | 27.14 | 27.41 | 80,042 |
| 24 May 13 |
29.07500 +0.05 |
29.34 | 28.63 | 28.63 | 88,164 |
| 23 May 13 |
29.03000 -0.19 |
29.30 | 28.56 | 29.30 | 77,409 |
| 22 May 13 |
29.22000 -0.32 |
29.50 | 28.89 | 29.50 | 30,518 |
| 21 May 13 |
29.54000 +0.90 |
29.66 | 28.65 | 28.66 | 58,813 |
| 20 May 13 |
28.64000 +0.34 |
28.69 | 28.47 | 28.50 | 14,126 |
| 17 May 13 |
28.30000 -0.05 |
28.55 | 27.77 | 28.25 | 35,569 |
| 16 May 13 |
28.35000 -0.03 |
28.55 | 28.17 | 28.25 | 11,496 |
| 15 May 13 |
28.38000 -0.23 |
28.58 | 28.33 | 28.55 | 20,239 |
| 14 May 13 |
28.60500 +0.67 |
28.60 | 27.92 | 27.92 | 41,287 |
| 13 May 13 |
27.93000 -0.15 |
28.23 | 27.79 | 28.00 | 11,977 |
| 10 May 13 |
28.08000 +0.17 |
28.11 | 27.81 | 28.01 | 12,193 |
| 09 May 13 |
27.90500 -0.21 |
28.20 | 27.80 | 28.10 | 12,964 |
| 08 May 13 |
28.11500 +0.06 |
28.27 | 27.85 | 28.00 | 18,519 |
| 07 May 13 |
28.06000 +0.45 |
28.11 | 27.60 | 27.60 | 32,355 |
| 06 May 13 |
27.60500 -0.08 |
27.84 | 27.08 | 27.68 | 29,842 |
| 03 May 13 |
27.68000 +0.26 |
27.90 | 27.35 | 27.35 | 24,391 |
| 02 May 13 |
27.42000 +0.12 |
27.48 | 27.01 | 27.01 | 34,069 |
| 30 Apr 13 |
27.30000 +0.34 |
27.30 | 26.90 | 26.95 | 64,201 |
| 29 Apr 13 |
26.95500 -0.45 |
27.65 | 26.73 | 27.50 | 46,712 |
| 26 Apr 13 |
27.41000 +0.31 |
27.68 | 26.80 | 27.24 | 115,080 |
| 25 Apr 13 |
27.10500 +1.75 |
27.15 | 25.16 | 25.16 | 92,549 |
| 24 Apr 13 |
25.35500 +0.37 |
25.50 | 24.90 | 24.90 | 13,628 |
| 23 Apr 13 |
24.98500 +0.25 |
25.21 | 24.59 | 24.76 | 36,137 |
| 22 Apr 13 |
24.74000 +0.31 |
24.80 | 24.42 | 24.60 | 12,820 |
| 19 Apr 13 |
24.43500 +0.08 |
24.67 | 24.32 | 24.50 | 13,302 |
| 18 Apr 13 |
24.35000 -0.05 |
24.74 | 24.27 | 24.73 | 25,367 |
| 17 Apr 13 |
24.39500 -0.31 |
24.85 | 24.32 | 24.74 | 21,949 |
| 16 Apr 13 |
24.71000 -0.16 |
25.01 | 24.71 | 24.81 | 22,647 |
| 15 Apr 13 |
24.86500 -0.36 |
25.34 | 24.80 | 25.34 | 31,477 |
| 12 Apr 13 |
25.22500 -0.66 |
25.90 | 25.16 | 25.75 | 27,679 |
| 11 Apr 13 |
25.89000 +0.78 |
25.91 | 25.06 | 25.11 | 38,098 |
| 10 Apr 13 |
25.11000 +0.26 |
25.19 | 24.82 | 25.06 | 65,511 |
| 09 Apr 13 |
24.85000 -0.03 |
25.00 | 24.75 | 24.78 | 26,074 |
| 08 Apr 13 |
24.88500 -0.11 |
25.17 | 24.71 | 25.05 | 44,197 |
| 05 Apr 13 |
25.00000 -0.30 |
25.92 | 24.89 | 25.90 | 129,523 |
| 04 Apr 13 |
25.30000 -0.77 |
26.15 | 25.30 | 26.15 | 81,741 |
| 03 Apr 13 |
26.06500 -0.64 |
26.65 | 26.07 | 26.50 | 46,253 |
| 02 Apr 13 |
26.70500 -0.15 |
26.79 | 26.38 | 26.73 | 37,337 |
| 28 Mar 13 |
26.85000 +0.08 |
27.07 | 26.65 | 26.80 | 31,674 |
| 27 Mar 13 |
26.77000 -0.03 |
27.05 | 26.62 | 26.70 | 49,835 |
| 26 Mar 13 |
26.80000 +0.30 |
26.86 | 26.38 | 26.60 | 31,580 |
| 25 Mar 13 |
26.50000 -0.41 |
26.83 | 26.33 | 26.58 | 129,126 |
| 22 Mar 13 |
26.91000 -0.84 |
27.47 | 26.58 | 27.42 | 119,372 |
| 21 Mar 13 |
27.75000 -1.08 |
29.01 | 27.75 | 28.70 | 165,547 |
| 20 Mar 13 |
28.83500 +0.18 |
29.01 | 28.57 | 28.70 | 46,629 |
| 19 Mar 13 |
28.65000 -0.06 |
28.78 | 28.41 | 28.69 | 75,801 |
| 18 Mar 13 |
28.71000 +0.01 |
28.85 | 28.00 | 28.30 | 86,955 |
| 15 Mar 13 |
28.70000 +1.01 |
29.24 | 27.58 | 27.73 | 163,884 |
| 14 Mar 13 |
27.69000 +1.02 |
27.69 | 26.69 | 26.69 | 114,763 |
| 13 Mar 13 |
26.67000 +0.24 |
26.67 | 26.28 | 26.40 | 97,040 |
| 12 Mar 13 |
26.43000 +0.16 |
26.53 | 26.20 | 26.20 | 41,685 |
| 11 Mar 13 |
26.27500 -0.78 |
27.07 | 26.27 | 27.00 | 26,465 |
| 08 Mar 13 |
27.06000 +0.11 |
27.25 | 26.87 | 26.91 | 73,199 |
| 07 Mar 13 |
26.94500 +0.84 |
26.99 | 26.40 | 26.40 | 68,980 |
| 06 Mar 13 |
26.10000 -0.11 |
26.43 | 25.81 | 26.20 | 41,156 |
| 05 Mar 13 |
26.21000 +0.50 |
26.35 | 25.70 | 25.71 | 27,738 |
| 04 Mar 13 |
25.71000 -0.30 |
25.95 | 25.42 | 25.75 | 28,983 |
| 01 Mar 13 |
26.01000 -0.04 |
26.05 | 25.60 | 26.05 | 27,117 |
| 28 Feb 13 |
26.05000 -0.08 |
26.41 | 25.83 | 26.41 | 29,229 |
| 27 Feb 13 |
26.13000 +0.35 |
26.14 | 25.61 | 25.78 | 34,363 |
| 26 Feb 13 |
25.78000 -0.88 |
26.09 | 25.60 | 25.60 | 62,972 |
| 25 Feb 13 |
26.65500 +0.28 |
26.70 | 26.27 | 26.45 | 42,093 |
| 22 Feb 13 |
26.37000 +0.12 |
26.44 | 26.18 | 26.25 | 53,287 |
| 21 Feb 13 |
26.25000 -0.41 |
26.50 | 25.85 | 26.50 | 84,313 |
| 20 Feb 13 |
26.66000 +1.99 |
26.89 | 25.66 | 25.66 | 218,604 |
| 19 Feb 13 |
24.66500 -0.02 |
25.73 | 24.20 | 24.55 | 162,962 |
| 18 Feb 13 |
24.69000 -0.54 |
25.35 | 24.69 | 25.35 | 51,749 |
| 15 Feb 13 |
25.23000 +0.55 |
25.35 | 24.82 | 24.86 | 39,775 |
| 14 Feb 13 |
24.68500 -0.22 |
24.98 | 24.38 | 24.98 | 59,325 |
| 13 Feb 13 |
24.90000 -0.27 |
25.23 | 24.90 | 25.23 | 26,243 |
| 12 Feb 13 |
25.17500 +0.22 |
25.30 | 24.72 | 24.80 | 139,886 |
| 11 Feb 13 |
24.96000 +0.05 |
25.00 | 24.62 | 24.90 | 71,052 |
| 08 Feb 13 |
24.90500 +0.91 |
25.13 | 24.35 | 24.35 | 114,302 |
| 07 Feb 13 |
24.00000 +1.33 |
25.75 | 22.53 | 22.53 | 392,165 |
| 06 Feb 13 |
22.66500 -0.33 |
23.27 | 22.61 | 22.90 | 58,810 |
| 05 Feb 13 |
23.00000 +0.12 |
23.08 | 22.90 | 22.90 | 27,702 |
| 04 Feb 13 |
22.88000 -0.35 |
23.39 | 22.81 | 23.39 | 72,381 |
| 01 Feb 13 |
23.23000 +0.73 |
23.51 | 22.58 | 22.58 | 86,424 |
| 31 Jan 13 |
22.50000 -0.10 |
22.79 | 22.33 | 22.60 | 112,354 |
| 30 Jan 13 |
22.60000 -0.25 |
22.92 | 22.58 | 22.86 | 130,622 |
| 29 Jan 13 |
22.85000 -0.71 |
23.89 | 22.84 | 23.57 | 140,343 |
| 28 Jan 13 |
23.56000 +0.35 |
23.57 | 23.17 | 23.17 | 49,689 |
| 25 Jan 13 |
23.20500 -0.09 |
23.43 | 23.11 | 23.36 | 39,593 |
| 24 Jan 13 |
23.30000 +0.64 |
23.35 | 22.61 | 22.70 | 76,025 |
| 23 Jan 13 |
22.65500 -0.09 |
22.84 | 22.40 | 22.75 | 58,697 |
| 22 Jan 13 |
22.75000 +0.35 |
22.75 | 22.42 | 22.59 | 98,932 |
| 21 Jan 13 |
22.40000 +0.10 |
22.40 | 22.25 | 22.29 | 64,040 |
| 18 Jan 13 |
22.30000 -0.62 |
22.80 | 22.22 | 22.77 | 149,685 |
| 17 Jan 13 |
22.92000 +0.58 |
22.92 | 22.31 | 22.32 | 34,934 |
| 16 Jan 13 |
22.34000 -0.37 |
22.80 | 22.25 | 22.75 | 38,722 |
| 15 Jan 13 |
22.71000 -0.09 |
22.94 | 22.65 | 22.80 | 30,162 |
| 14 Jan 13 |
22.80000 -0.28 |
23.06 | 22.75 | 22.97 | 47,639 |
| 11 Jan 13 |
23.07500 +0.08 |
23.10 | 22.81 | 23.10 | 74,002 |
| 10 Jan 13 |
23.00000 -1.56 |
24.30 | 22.75 | 24.19 | 336,322 |
| 09 Jan 13 |
24.56000 -0.30 |
24.80 | 24.46 | 24.79 | 21,873 |
| 08 Jan 13 |
24.85500 -0.67 |
25.45 | 24.77 | 25.45 | 41,544 |
| 07 Jan 13 |
25.52000 -0.50 |
26.02 | 25.40 | 26.00 | 43,431 |
| 04 Jan 13 |
26.02000 -0.20 |
26.26 | 26.00 | 26.18 | 28,370 |
| 03 Jan 13 |
26.22500 +0.22 |
26.29 | 25.65 | 26.08 | 22,554 |
| 02 Jan 13 |
26.01000 +0.48 |
26.01 | 25.63 | 25.77 | 15,386 |
| 31 Dec 12 |
25.53500 -0.17 |
25.70 | 25.50 | 25.70 | 8,383 |
| 28 Dec 12 |
25.70500 -0.07 |
25.80 | 25.49 | 25.61 | 6,470 |
| 27 Dec 12 |
25.77500 +0.32 |
25.77 | 25.00 | 25.06 | 28,126 |
| 24 Dec 12 |
25.45000 -0.63 |
25.72 | 25.16 | 25.60 | 33,081 |
| 21 Dec 12 |
26.08500 +0.13 |
26.20 | 25.84 | 25.84 | 60,430 |
| 20 Dec 12 |
25.96000 -0.01 |
25.99 | 25.72 | 25.99 | 20,608 |
| 19 Dec 12 |
25.97000 +0.18 |
25.99 | 25.69 | 25.83 | 27,038 |
| 18 Dec 12 |
25.79000 -0.20 |
26.00 | 25.60 | 26.00 | 36,206 |
| 17 Dec 12 |
25.99000 +0.49 |
26.00 | 25.30 | 25.30 | 65,297 |
| 14 Dec 12 |
25.50000 -0.07 |
25.53 | 25.30 | 25.47 | 11,245 |
| 13 Dec 12 |
25.57000 +0.27 |
25.57 | 25.20 | 25.30 | 42,205 |
| 12 Dec 12 |
25.30000 -0.01 |
25.36 | 24.95 | 25.05 | 21,855 |
| 11 Dec 12 |
25.31000 +0.22 |
25.39 | 25.05 | 25.05 | 40,367 |
| 10 Dec 12 |
25.09000 -0.30 |
25.35 | 24.91 | 25.35 | 35,789 |
| 07 Dec 12 |
25.38500 +0.48 |
25.45 | 24.90 | 24.92 | 49,056 |
| 06 Dec 12 |
24.91000 +0.41 |
24.91 | 24.15 | 24.40 | 50,433 |
| 05 Dec 12 |
24.50000 +0.31 |
24.50 | 23.85 | 24.14 | 25,747 |
| 04 Dec 12 |
24.19000 +0.10 |
24.20 | 24.00 | 24.00 | 37,453 |
| 03 Dec 12 |
24.09000 +0.00 |
24.10 | 23.80 | 23.80 | 19,245 |
| 30 Nov 12 |
24.09500 -0.26 |
24.34 | 24.00 | 24.34 | 20,843 |
| 29 Nov 12 |
24.35500 +0.40 |
24.36 | 23.95 | 23.95 | 21,312 |
| 28 Nov 12 |
23.95500 -0.01 |
23.95 | 23.64 | 23.90 | 13,736 |
| 27 Nov 12 |
23.96500 -0.02 |
24.10 | 23.93 | 23.93 | 21,234 |
| 26 Nov 12 |
23.99000 +0.13 |
23.99 | 23.60 | 23.80 | 15,881 |
| 23 Nov 12 |
23.86500 +0.16 |
23.86 | 23.39 | 23.70 | 15,708 |
| 22 Nov 12 |
23.70000 +0.41 |
23.70 | 23.30 | 23.40 | 39,134 |
| 21 Nov 12 |
23.29500 +0.54 |
23.32 | 22.63 | 22.79 | 43,775 |
| 20 Nov 12 |
22.75500 +0.01 |
22.86 | 22.53 | 22.86 | 16,784 |
| 19 Nov 12 |
22.74500 +0.21 |
22.80 | 22.45 | 22.46 | 17,714 |
| 16 Nov 12 |
22.53500 -0.26 |
22.81 | 22.45 | 22.76 | 20,153 |
| 15 Nov 12 |
22.80000 -0.20 |
23.00 | 22.75 | 22.99 | 16,438 |
| 14 Nov 12 |
23.00000 -0.50 |
23.40 | 22.92 | 23.40 | 21,441 |
| 13 Nov 12 |
23.50000 +0.59 |
23.58 | 22.90 | 22.90 | 18,476 |
| 12 Nov 12 |
22.90500 -0.22 |
23.20 | 22.90 | 23.10 | 11,308 |
| 09 Nov 12 |
23.12500 -0.07 |
23.30 | 22.87 | 23.30 | 19,137 |
| 08 Nov 12 |
23.19000 -0.20 |
23.45 | 23.16 | 23.25 | 18,220 |
| 07 Nov 12 |
23.39000 -0.39 |
23.88 | 23.26 | 23.81 | 20,144 |
| 06 Nov 12 |
23.77500 +0.00 |
23.98 | 23.68 | 23.90 | 20,736 |
| 05 Nov 12 |
23.77500 -0.23 |
23.93 | 23.55 | 23.70 | 10,540 |
| 02 Nov 12 |
24.00000 +0.23 |
24.00 | 23.66 | 23.69 | 24,653 |
| 01 Nov 12 |
23.77000 +0.00 |
23.89 | 23.65 | 23.75 | 15,941 |
| 31 Oct 12 |
23.77000 +0.57 |
23.84 | 23.10 | 23.16 | 70,941 |
| 30 Oct 12 |
23.20000 +0.00 |
23.40 | 23.10 | 23.10 | 26,124 |
| 29 Oct 12 |
23.20000 -0.49 |
23.52 | 23.13 | 23.50 | 25,929 |
| 26 Oct 12 |
23.69000 -0.42 |
24.05 | 23.55 | 24.00 | 41,139 |
| 25 Oct 12 |
24.11500 +0.50 |
24.56 | 23.59 | 23.60 | 57,791 |
| 24 Oct 12 |
23.61500 +0.74 |
24.06 | 22.77 | 22.90 | 149,801 |
| 23 Oct 12 |
22.88000 -0.01 |
22.89 | 22.67 | 22.89 | 20,070 |
| 22 Oct 12 |
22.89000 +0.09 |
22.89 | 22.54 | 22.70 | 16,642 |
| 19 Oct 12 |
22.80000 -0.05 |
22.83 | 22.65 | 22.75 | 28,349 |
| 18 Oct 12 |
22.85000 +0.16 |
22.90 | 22.25 | 22.52 | 56,422 |
| 17 Oct 12 |
22.69500 +0.19 |
22.90 | 22.43 | 22.50 | 81,951 |
| 16 Oct 12 |
22.50000 +0.23 |
22.50 | 22.25 | 22.33 | 31,923 |
| 15 Oct 12 |
22.27500 -0.07 |
22.50 | 22.25 | 22.25 | 16,552 |
| 12 Oct 12 |
22.34000 -0.02 |
22.45 | 22.24 | 22.25 | 15,267 |
| 11 Oct 12 |
22.36000 -0.06 |
22.50 | 22.11 | 22.47 | 29,191 |
| 10 Oct 12 |
22.42500 +0.02 |
22.53 | 22.20 | 22.20 | 14,531 |
| 09 Oct 12 |
22.40500 -0.27 |
22.68 | 22.25 | 22.67 | 29,740 |
| 08 Oct 12 |
22.67500 -0.01 |
22.77 | 22.39 | 22.65 | 15,147 |
| 05 Oct 12 |
22.68000 -0.09 |
22.80 | 22.64 | 22.77 | 18,595 |
| 04 Oct 12 |
22.77500 -0.02 |
22.78 | 22.50 | 22.73 | 31,786 |
| 03 Oct 12 |
22.80000 +0.00 |
22.90 | 22.53 | 22.70 | 75,778 |
| 02 Oct 12 |
22.80000 +0.13 |
22.90 | 22.62 | 22.75 | 33,810 |
| 01 Oct 12 |
22.67000 +0.18 |
22.68 | 22.24 | 22.24 | 53,133 |
| 28 Sep 12 |
22.49000 +0.14 |
22.50 | 22.35 | 22.38 | 28,663 |
| 27 Sep 12 |
22.35000 +0.09 |
22.74 | 22.25 | 22.26 | 57,463 |
| 26 Sep 12 |
22.26500 -0.24 |
22.35 | 22.03 | 22.25 | 87,804 |
| 25 Sep 12 |
22.50000 +1.60 |
22.89 | 21.51 | 22.00 | 198,477 |
| 24 Sep 12 |
20.90000 -0.34 |
21.29 | 20.90 | 21.29 | 39,408 |
| 21 Sep 12 |
21.24000 +0.24 |
21.24 | 20.95 | 21.16 | 70,075 |
| 20 Sep 12 |
21.00500 +0.08 |
21.29 | 20.85 | 20.97 | 12,093 |
| 19 Sep 12 |
20.92500 -0.08 |
21.30 | 20.90 | 21.24 | 35,094 |
| 18 Sep 12 |
21.00000 -0.35 |
21.38 | 20.98 | 21.38 | 40,715 |
| 17 Sep 12 |
21.35000 +0.01 |
21.50 | 21.21 | 21.47 | 20,464 |
| 14 Sep 12 |
21.34000 +0.93 |
21.34 | 20.54 | 20.65 | 87,241 |
| 13 Sep 12 |
20.41000 -0.02 |
20.58 | 20.41 | 20.58 | 29,643 |
| 12 Sep 12 |
20.43000 +0.13 |
20.53 | 20.00 | 20.38 | 53,106 |
| 11 Sep 12 |
20.30000 -0.17 |
20.46 | 20.20 | 20.36 | 32,388 |
| 10 Sep 12 |
20.46500 -0.19 |
20.66 | 20.47 | 20.60 | 22,696 |
| 07 Sep 12 |
20.66000 +0.56 |
20.66 | 20.00 | 20.00 | 40,102 |
| 06 Sep 12 |
20.10500 +0.10 |
20.26 | 20.00 | 20.10 | 24,802 |
| 05 Sep 12 |
20.00000 -0.33 |
20.36 | 20.00 | 20.35 | 53,464 |
| 04 Sep 12 |
20.32500 +0.93 |
20.55 | 19.48 | 19.48 | 127,110 |
| 03 Sep 12 |
19.39500 -0.05 |
19.60 | 19.30 | 19.40 | 7,398 |
| 31 Aug 12 |
19.44000 +0.24 |
19.45 | 19.10 | 19.16 | 13,229 |
| 30 Aug 12 |
19.20000 -0.22 |
19.40 | 19.20 | 19.37 | 10,396 |
| 29 Aug 12 |
19.42500 -0.23 |
19.61 | 19.35 | 19.55 | 14,270 |
| 28 Aug 12 |
19.65500 +0.09 |
19.83 | 19.36 | 19.36 | 18,902 |
| 27 Aug 12 |
19.56500 -0.05 |
19.78 | 19.40 | 19.62 | 18,077 |
| 24 Aug 12 |
19.61000 -0.13 |
19.88 | 19.51 | 19.88 | 13,581 |
| 23 Aug 12 |
19.73500 -0.14 |
19.96 | 19.70 | 19.91 | 53,486 |
| 22 Aug 12 |
19.88000 -0.12 |
20.10 | 19.80 | 19.80 | 25,537 |
| 21 Aug 12 |
20.00000 +0.14 |
20.00 | 19.78 | 19.89 | 79,325 |
| 20 Aug 12 |
19.86000 +0.36 |
19.88 | 19.47 | 19.50 | 41,183 |
| 17 Aug 12 |
19.50000 +0.80 |
19.50 | 18.75 | 18.79 | 37,345 |
| 16 Aug 12 |
18.70000 +0.00 |
18.85 | 18.58 | 18.85 | 17,759 |
| 15 Aug 12 |
18.70500 -0.16 |
18.90 | 18.70 | 18.83 | 14,193 |
| 14 Aug 12 |
18.86000 -0.41 |
19.27 | 18.85 | 19.25 | 18,855 |
| 13 Aug 12 |
19.27500 +0.03 |
19.30 | 19.00 | 19.25 | 12,075 |
| 10 Aug 12 |
19.24000 +0.00 |
19.40 | 19.15 | 19.30 | 20,572 |
| 09 Aug 12 |
19.23500 -0.01 |
19.36 | 19.06 | 19.30 | 30,835 |
| 08 Aug 12 |
19.25000 -0.15 |
19.42 | 19.02 | 19.30 | 25,243 |
| 07 Aug 12 |
19.40000 +0.05 |
19.50 | 19.20 | 19.20 | 21,839 |
| 06 Aug 12 |
19.35000 +0.27 |
19.35 | 19.01 | 19.01 | 19,230 |
| 03 Aug 12 |
19.08000 +0.30 |
19.11 | 18.66 | 18.78 | 13,478 |
| 02 Aug 12 |
18.78000 -0.22 |
19.20 | 18.70 | 18.96 | 30,500 |
| 01 Aug 12 |
19.00500 -0.30 |
19.37 | 19.00 | 19.35 | 15,598 |
| 31 Jul 12 |
19.30000 -0.02 |
19.43 | 18.88 | 19.40 | 40,177 |
| 30 Jul 12 |
19.32000 +0.00 |
19.45 | 19.32 | 19.32 | 19,985 |
| 27 Jul 12 |
19.32000 -0.15 |
19.50 | 19.17 | 19.45 | 52,569 |
| 26 Jul 12 |
19.46500 +0.94 |
20.00 | 18.58 | 18.67 | 86,331 |
| 25 Jul 12 |
18.52500 -0.18 |
18.86 | 18.51 | 18.51 | 20,440 |
| 24 Jul 12 |
18.71000 -0.07 |
18.82 | 18.41 | 18.60 | 42,734 |
| 23 Jul 12 |
18.77500 -0.52 |
19.28 | 18.45 | 19.10 | 71,745 |
| 20 Jul 12 |
19.30000 +0.16 |
19.30 | 19.03 | 19.10 | 113,389 |
| 19 Jul 12 |
19.14000 +0.35 |
19.28 | 18.98 | 18.98 | 46,752 |
| 18 Jul 12 |
18.79000 +0.39 |
18.79 | 18.41 | 18.50 | 22,937 |
| 17 Jul 12 |
18.40000 +0.06 |
18.80 | 18.25 | 18.25 | 22,714 |
| 16 Jul 12 |
18.34500 +0.05 |
18.41 | 18.28 | 18.30 | 10,998 |
| 13 Jul 12 |
18.30000 -0.14 |
18.57 | 18.25 | 18.33 | 35,892 |
| 12 Jul 12 |
18.44000 -0.13 |
18.61 | 18.30 | 18.61 | 30,801 |
| 11 Jul 12 |
18.56500 +0.00 |
18.69 | 18.32 | 18.58 | 22,075 |
| 10 Jul 12 |
18.57000 +0.03 |
18.88 | 18.35 | 18.53 | 59,070 |
| 09 Jul 12 |
18.53500 -0.27 |
18.90 | 18.50 | 18.70 | 25,099 |
| 06 Jul 12 |
18.81000 -0.60 |
19.48 | 18.81 | 19.48 | 35,598 |
| 05 Jul 12 |
19.41000 -0.25 |
19.80 | 19.24 | 19.80 | 31,620 |
| 04 Jul 12 |
19.66000 +0.10 |
19.78 | 19.44 | 19.74 | 17,283 |
| 03 Jul 12 |
19.56000 +0.11 |
19.74 | 19.42 | 19.52 | 17,742 |
| 02 Jul 12 |
19.45000 +0.65 |
19.51 | 18.81 | 18.95 | 48,764 |
| 29 Jun 12 |
18.80000 +0.27 |
18.92 | 18.58 | 18.80 | 87,512 |
| 28 Jun 12 |
18.53000 -0.07 |
18.66 | 18.38 | 18.60 | 24,629 |
| 27 Jun 12 |
18.60000 +0.13 |
18.73 | 18.44 | 18.72 | 19,005 |
| 26 Jun 12 |
18.47500 -0.32 |
18.87 | 18.31 | 18.87 | 37,422 |
| 25 Jun 12 |
18.80000 -0.74 |
19.41 | 18.56 | 19.35 | 42,768 |
| 22 Jun 12 |
19.54000 +0.04 |
19.54 | 19.25 | 19.35 | 13,043 |
| 21 Jun 12 |
19.50000 -0.20 |
19.70 | 19.39 | 19.60 | 22,330 |
| 20 Jun 12 |
19.70000 +0.15 |
19.75 | 19.40 | 19.45 | 38,519 |
| 19 Jun 12 |
19.55000 +0.19 |
19.60 | 19.20 | 19.35 | 60,024 |
| 18 Jun 12 |
19.35500 -0.06 |
19.86 | 19.09 | 19.55 | 31,658 |
| 15 Jun 12 |
19.41000 +0.41 |
20.16 | 18.81 | 18.81 | 110,637 |
| 14 Jun 12 |
19.00000 +0.16 |
19.00 | 18.51 | 18.91 | 30,625 |
| 13 Jun 12 |
18.84000 -0.10 |
18.95 | 18.60 | 18.90 | 42,041 |
| 12 Jun 12 |
18.94000 -0.25 |
19.45 | 18.76 | 19.10 | 71,657 |
| 11 Jun 12 |
19.19500 +0.07 |
19.85 | 19.00 | 19.40 | 77,089 |
| 08 Jun 12 |
19.13000 +0.53 |
19.17 | 18.36 | 18.59 | 139,014 |
| 07 Jun 12 |
18.59500 +1.56 |
18.88 | 17.60 | 17.78 | 190,944 |
| 06 Jun 12 |
17.03500 +0.56 |
17.08 | 16.67 | 16.78 | 48,949 |
| 05 Jun 12 |
16.47500 +0.06 |
16.71 | 16.27 | 16.64 | 35,545 |
| 04 Jun 12 |
16.42000 -0.29 |
16.70 | 16.29 | 16.66 | 68,987 |
| 01 Jun 12 |
16.71000 -0.32 |
17.19 | 16.30 | 17.10 | 77,883 |
| 31 May 12 |
17.02500 -0.32 |
17.49 | 17.01 | 17.30 | 99,729 |
| 30 May 12 |
17.34000 -0.57 |
17.89 | 17.31 | 17.60 | 53,833 |
| 29 May 12 |
17.91000 +0.18 |
18.04 | 17.70 | 17.81 | 32,446 |
| 28 May 12 |
17.73000 -0.10 |
18.00 | 17.68 | 17.83 | 33,106 |
| 25 May 12 |
17.83500 +0.21 |
18.00 | 17.57 | 17.57 | 49,529 |
| 24 May 12 |
17.62500 -0.02 |
17.87 | 17.00 | 17.73 | 83,024 |
| 23 May 12 |
17.65000 -1.16 |
18.74 | 17.65 | 18.74 | 84,666 |
| 22 May 12 |
18.81000 +0.77 |
18.96 | 18.05 | 18.05 | 91,729 |
| 21 May 12 |
18.03500 -0.07 |
18.59 | 18.00 | 18.00 | 58,804 |
| 18 May 12 |
18.10000 -0.40 |
18.54 | 18.00 | 18.24 | 59,735 |
| 17 May 12 |
18.50000 -0.03 |
18.83 | 18.35 | 18.59 | 99,918 |
| 16 May 12 |
18.53500 +0.30 |
18.64 | 17.51 | 17.90 | 114,054 |
| 15 May 12 |
18.24000 -2.36 |
19.06 | 18.10 | 18.60 | 123,838 |
| 14 May 12 |
20.60500 -0.35 |
21.00 | 20.30 | 21.00 | 117,199 |
| 11 May 12 |
20.96000 +0.44 |
21.26 | 20.28 | 21.20 | 81,670 |
| 10 May 12 |
20.52000 -0.02 |
20.89 | 20.50 | 20.50 | 95,807 |
| 09 May 12 |
20.54000 -0.08 |
21.05 | 20.23 | 20.64 | 64,441 |
| 08 May 12 |
20.62000 -0.25 |
21.17 | 20.59 | 20.95 | 56,284 |
| 07 May 12 |
20.87000 +0.23 |
20.97 | 20.00 | 20.03 | 56,398 |
| 04 May 12 |
20.64000 -0.76 |
21.42 | 20.57 | 21.42 | 74,626 |
| 03 May 12 |
21.39500 +0.08 |
21.77 | 21.16 | 21.22 | 67,156 |
| 02 May 12 |
21.31500 -0.23 |
21.95 | 21.10 | 21.75 | 73,340 |
| 30 Apr 12 |
21.54000 -0.19 |
22.00 | 21.18 | 21.77 | 118,963 |
| 27 Apr 12 |
21.73500 +0.81 |
21.74 | 20.73 | 20.83 | 43,562 |
| 26 Apr 12 |
20.93000 -0.26 |
21.50 | 20.80 | 21.14 | 50,596 |
| 25 Apr 12 |
21.19000 +0.33 |
21.44 | 20.85 | 20.85 | 57,736 |
| 24 Apr 12 |
20.86500 +0.41 |
20.99 | 20.38 | 20.38 | 77,204 |
| 23 Apr 12 |
20.46000 -0.66 |
21.00 | 20.40 | 21.00 | 49,309 |
| 20 Apr 12 |
21.12000 +0.21 |
21.24 | 20.32 | 20.85 | 138,552 |
| 19 Apr 12 |
20.91000 -0.76 |
21.74 | 20.91 | 21.67 | 203,463 |
| 18 Apr 12 |
21.67000 -0.63 |
22.35 | 21.45 | 22.25 | 117,852 |
| 17 Apr 12 |
22.29500 +0.60 |
22.42 | 21.60 | 21.60 | 121,790 |
| 16 Apr 12 |
21.69000 -0.21 |
22.08 | 21.67 | 21.83 | 73,921 |
| 13 Apr 12 |
21.90000 -0.76 |
22.73 | 21.90 | 22.73 | 113,244 |
| 12 Apr 12 |
22.66000 +0.30 |
22.75 | 22.09 | 22.59 | 85,223 |
| 11 Apr 12 |
22.36000 +0.38 |
22.63 | 21.83 | 22.19 | 84,368 |
| 10 Apr 12 |
21.98500 -0.64 |
22.61 | 21.99 | 22.15 | 120,564 |
| 05 Apr 12 |
22.63000 -0.01 |
22.94 | 22.00 | 22.50 | 79,082 |
| 04 Apr 12 |
22.64000 -1.06 |
23.55 | 22.52 | 23.45 | 92,910 |
| 03 Apr 12 |
23.69500 +0.03 |
23.85 | 23.49 | 23.67 | 53,810 |
| 02 Apr 12 |
23.66500 -0.05 |
23.83 | 23.22 | 23.72 | 80,094 |
| 30 Mar 12 |
23.72000 +0.11 |
23.98 | 23.59 | 23.84 | 73,991 |
| 29 Mar 12 |
23.60500 -0.73 |
24.30 | 23.45 | 24.30 | 92,322 |
| 28 Mar 12 |
24.33000 -0.38 |
24.74 | 24.03 | 24.70 | 54,752 |
| 27 Mar 12 |
24.70500 +0.41 |
24.99 | 24.07 | 24.30 | 127,118 |
| 26 Mar 12 |
24.30000 +0.80 |
24.30 | 23.42 | 23.51 | 91,900 |
| 23 Mar 12 |
23.50000 +0.58 |
23.63 | 22.94 | 22.94 | 144,328 |
| 22 Mar 12 |
22.92000 +0.00 |
23.00 | 22.70 | 22.90 | 78,538 |
| 21 Mar 12 |
22.91500 -0.08 |
23.19 | 22.80 | 23.08 | 90,174 |
| 20 Mar 12 |
23.00000 -0.16 |
23.15 | 22.76 | 23.15 | 57,643 |
| 19 Mar 12 |
23.15500 +0.01 |
23.32 | 22.86 | 23.00 | 66,151 |
| 16 Mar 12 |
23.15000 +0.65 |
23.22 | 22.49 | 22.50 | 96,175 |
| 15 Mar 12 |
22.50000 -0.05 |
22.64 | 22.33 | 22.58 | 62,526 |
| 14 Mar 12 |
22.54500 +0.26 |
22.55 | 22.15 | 22.38 | 63,950 |
| 13 Mar 12 |
22.28000 +0.56 |
22.39 | 21.84 | 21.88 | 56,349 |
| 12 Mar 12 |
21.72000 -0.22 |
21.96 | 21.50 | 21.83 | 48,199 |
| 09 Mar 12 |
21.94000 +0.47 |
22.16 | 21.41 | 21.60 | 71,070 |
| 08 Mar 12 |
21.47000 +0.22 |
21.59 | 21.20 | 21.46 | 105,800 |
| 07 Mar 12 |
21.25000 +0.30 |
21.75 | 20.88 | 20.95 | 91,179 |
| 06 Mar 12 |
20.95000 -0.60 |
21.60 | 20.86 | 21.51 | 157,594 |
| 05 Mar 12 |
21.55000 -0.16 |
22.13 | 21.48 | 21.60 | 147,175 |
| 02 Mar 12 |
21.71000 +0.25 |
21.78 | 21.55 | 21.55 | 58,290 |
| 01 Mar 12 |
21.46000 +0.38 |
21.68 | 21.05 | 21.13 | 85,703 |
| 29 Feb 12 |
21.08500 -0.02 |
21.25 | 21.00 | 21.00 | 76,330 |
| 28 Feb 12 |
21.10000 +0.03 |
21.27 | 20.90 | 21.10 | 59,276 |
| 27 Feb 12 |
21.07000 -0.13 |
21.16 | 20.50 | 21.03 | 58,970 |
| 24 Feb 12 |
21.20000 +0.04 |
21.39 | 20.80 | 21.16 | 86,164 |
| 23 Feb 12 |
21.16000 -0.69 |
22.16 | 21.01 | 21.90 | 164,186 |
| 22 Feb 12 |
21.85500 -1.55 |
23.16 | 21.58 | 22.70 | 218,559 |
| 21 Feb 12 |
23.40000 -0.33 |
23.67 | 22.90 | 23.67 | 53,836 |
| 20 Feb 12 |
23.73000 +0.38 |
23.83 | 23.15 | 23.35 | 56,259 |
| 17 Feb 12 |
23.35500 +0.59 |
23.43 | 22.86 | 23.00 | 93,987 |
| 16 Feb 12 |
22.76500 -0.53 |
23.13 | 22.31 | 23.13 | 108,040 |
| 15 Feb 12 |
23.30000 -0.58 |
23.90 | 23.12 | 23.88 | 99,071 |
| 14 Feb 12 |
23.88000 +0.01 |
23.95 | 23.50 | 23.51 | 48,911 |
| 13 Feb 12 |
23.87000 +0.13 |
24.18 | 23.75 | 24.18 | 40,654 |
| 10 Feb 12 |
23.74500 -0.23 |
24.00 | 23.54 | 23.60 | 89,195 |
| 09 Feb 12 |
23.97500 +0.47 |
23.98 | 23.36 | 23.36 | 98,603 |
| 08 Feb 12 |
23.50500 -0.05 |
23.61 | 23.22 | 23.60 | 37,815 |
| 07 Feb 12 |
23.55000 -0.13 |
23.69 | 23.08 | 23.67 | 45,422 |
| 06 Feb 12 |
23.68000 +0.21 |
23.81 | 22.68 | 23.50 | 86,927 |
| 03 Feb 12 |
23.47000 +0.47 |
23.55 | 22.76 | 22.85 | 86,563 |
| 02 Feb 12 |
22.99500 +0.20 |
23.09 | 22.53 | 22.96 | 86,198 |
| 01 Feb 12 |
22.80000 +0.69 |
22.88 | 22.11 | 22.20 | 117,247 |
| 31 Jan 12 |
22.11000 +0.06 |
22.40 | 22.03 | 22.03 | 98,447 |
| 30 Jan 12 |
22.05500 -0.08 |
22.53 | 22.00 | 22.39 | 122,061 |
| 27 Jan 12 |
22.14000 +0.06 |
22.34 | 21.82 | 22.05 | 64,438 |
| 26 Jan 12 |
22.08000 +0.19 |
22.57 | 21.93 | 22.28 | 71,664 |
| 25 Jan 12 |
21.88500 +0.21 |
22.65 | 21.55 | 21.80 | 78,898 |
| 24 Jan 12 |
21.67500 -0.83 |
22.47 | 21.55 | 22.46 | 87,655 |
| 23 Jan 12 |
22.50000 +0.94 |
22.52 | 21.48 | 21.56 | 101,606 |
| 20 Jan 12 |
21.56000 -0.08 |
22.23 | 21.01 | 21.64 | 212,937 |
| 19 Jan 12 |
21.63500 +2.50 |
21.73 | 19.70 | 19.70 | 407,975 |
| 18 Jan 12 |
19.14000 +1.08 |
19.86 | 18.13 | 18.17 | 246,209 |
| 17 Jan 12 |
18.06000 +0.19 |
18.18 | 17.95 | 18.10 | 68,972 |
| 16 Jan 12 |
17.87000 -0.01 |
17.99 | 17.03 | 17.70 | 56,430 |
| 13 Jan 12 |
17.88500 +0.11 |
18.10 | 17.69 | 17.86 | 68,060 |
| 12 Jan 12 |
17.77500 +0.82 |
17.89 | 17.00 | 17.00 | 138,690 |
| 11 Jan 12 |
16.96000 +0.03 |
17.15 | 16.72 | 16.93 | 50,154 |
| 10 Jan 12 |
16.92500 +0.18 |
17.25 | 16.75 | 16.80 | 68,985 |
| 09 Jan 12 |
16.74000 -0.03 |
16.81 | 16.63 | 16.75 | 68,299 |
| 06 Jan 12 |
16.77000 +0.02 |
16.99 | 16.68 | 16.72 | 88,157 |
| 05 Jan 12 |
16.75000 -0.68 |
17.44 | 16.73 | 17.38 | 110,589 |
| 04 Jan 12 |
17.43500 -0.14 |
17.79 | 17.40 | 17.60 | 62,900 |
| 03 Jan 12 |
17.57000 -0.03 |
17.60 | 17.27 | 17.53 | 77,614 |
| 02 Jan 12 |
17.60000 +0.09 |
17.66 | 17.35 | 17.50 | 22,509 |
| 30 Dec 11 |
17.51500 +0.01 |
17.58 | 17.41 | 17.47 | 29,338 |
| 29 Dec 11 |
17.50000 +0.22 |
17.50 | 17.20 | 17.25 | 27,353 |
| 28 Dec 11 |
17.28500 -0.11 |
17.44 | 17.18 | 17.40 | 23,885 |
| 27 Dec 11 |
17.40000 +0.15 |
17.40 | 17.03 | 17.03 | 22,421 |
| 23 Dec 11 |
17.25000 +0.25 |
17.30 | 17.02 | 17.10 | 35,964 |
| 22 Dec 11 |
17.00500 +0.17 |
17.10 | 16.70 | 16.99 | 71,824 |
| 21 Dec 11 |
16.83000 +0.06 |
17.43 | 16.55 | 16.85 | 197,577 |
| 20 Dec 11 |
16.77500 +0.35 |
16.84 | 16.34 | 16.42 | 108,853 |
| 19 Dec 11 |
16.42000 +0.32 |
16.50 | 15.76 | 15.81 | 100,153 |
| 16 Dec 11 |
16.10000 -0.58 |
16.80 | 15.85 | 16.70 | 199,227 |
| 15 Dec 11 |
16.68000 +0.51 |
17.00 | 16.18 | 16.18 | 136,214 |
| 14 Dec 11 |
16.17500 -0.64 |
16.99 | 16.13 | 16.70 | 61,993 |
| 13 Dec 11 |
16.81500 +0.15 |
17.30 | 16.66 | 16.67 | 99,011 |
| 12 Dec 11 |
16.67000 -0.52 |
17.19 | 16.65 | 17.10 | 89,549 |
| 09 Dec 11 |
17.19500 +0.30 |
17.44 | 16.88 | 16.90 | 90,675 |
| 08 Dec 11 |
16.90000 -0.62 |
17.75 | 16.83 | 17.60 | 116,814 |
| 07 Dec 11 |
17.52000 -0.28 |
18.00 | 17.22 | 17.94 | 96,590 |
| 06 Dec 11 |
17.80000 -0.32 |
17.95 | 17.33 | 17.79 | 113,189 |
| 05 Dec 11 |
18.11500 +0.23 |
18.50 | 17.78 | 17.90 | 131,716 |
| 02 Dec 11 |
17.89000 +0.37 |
17.92 | 17.61 | 17.77 | 94,251 |
| 01 Dec 11 |
17.52000 +0.27 |
17.65 | 16.76 | 17.21 | 89,103 |
| 30 Nov 11 |
17.25000 +0.30 |
17.25 | 16.42 | 16.67 | 186,719 |
| 29 Nov 11 |
16.95000 -0.05 |
17.00 | 16.51 | 17.00 | 83,328 |
| 28 Nov 11 |
17.00000 +0.61 |
17.09 | 16.26 | 16.40 | 149,342 |
| 25 Nov 11 |
16.39000 +0.77 |
16.40 | 15.51 | 15.77 | 131,731 |
| 24 Nov 11 |
15.62000 -0.53 |
16.10 | 15.44 | 16.10 | 202,621 |
| 23 Nov 11 |
16.14500 -0.14 |
16.55 | 16.00 | 16.03 | 148,052 |
| 22 Nov 11 |
16.28000 -0.15 |
16.69 | 16.15 | 16.28 | 118,513 |
| 21 Nov 11 |
16.43500 -0.74 |
17.07 | 16.29 | 17.00 | 103,577 |
| 18 Nov 11 |
17.17500 -0.17 |
17.29 | 16.73 | 17.13 | 93,829 |
| 17 Nov 11 |
17.34000 -0.26 |
17.60 | 16.93 | 17.40 | 90,177 |
| 16 Nov 11 |
17.60500 -0.14 |
17.89 | 17.41 | 17.80 | 76,780 |
| 15 Nov 11 |
17.74000 -0.19 |
18.03 | 17.60 | 17.60 | 107,280 |
| 14 Nov 11 |
17.93500 -0.77 |
18.50 | 17.64 | 18.45 | 195,582 |
| 11 Nov 11 |
18.71000 +0.63 |
18.71 | 17.95 | 18.00 | 96,859 |
| 10 Nov 11 |
18.08000 +0.31 |
18.47 | 17.14 | 17.45 | 154,565 |
| 09 Nov 11 |
17.77500 -0.72 |
18.54 | 17.50 | 18.47 | 248,186 |
| 08 Nov 11 |
18.49500 -0.83 |
19.29 | 18.41 | 19.05 | 382,359 |
| 07 Nov 11 |
19.33000 -2.31 |
21.97 | 19.15 | 21.51 | 404,840 |
| 04 Nov 11 |
21.64000 +0.04 |
22.38 | 21.60 | 21.89 | 194,469 |
| 03 Nov 11 |
21.60000 +0.35 |
21.83 | 20.91 | 21.07 | 153,803 |
| 02 Nov 11 |
21.25000 +1.11 |
21.28 | 20.00 | 20.01 | 152,125 |
| 01 Nov 11 |
20.13500 -0.75 |
20.63 | 19.90 | 20.60 | 157,307 |
| 31 Oct 11 |
20.88500 -0.62 |
21.67 | 20.71 | 21.67 | 124,590 |
| 28 Oct 11 |
21.50500 -0.68 |
22.40 | 21.41 | 22.20 | 137,834 |
| 27 Oct 11 |
22.18500 +0.63 |
22.40 | 21.83 | 21.97 | 118,005 |
| 26 Oct 11 |
21.56000 +0.06 |
21.93 | 21.23 | 21.45 | 74,808 |
| 25 Oct 11 |
21.50000 -0.08 |
21.68 | 21.00 | 21.55 | 85,299 |
| 24 Oct 11 |
21.58000 +0.14 |
21.70 | 21.21 | 21.50 | 85,557 |
| 21 Oct 11 |
21.44000 +0.57 |
21.50 | 20.85 | 20.92 | 88,434 |
| 20 Oct 11 |
20.87000 -0.46 |
21.49 | 20.74 | 21.19 | 113,745 |
| 19 Oct 11 |
21.33500 +0.05 |
21.50 | 21.10 | 21.50 | 44,362 |
| 18 Oct 11 |
21.28500 +0.12 |
21.41 | 20.60 | 21.07 | 113,221 |
| 17 Oct 11 |
21.16500 -0.21 |
21.68 | 20.89 | 21.39 | 89,315 |
| 14 Oct 11 |
21.37500 +0.05 |
21.59 | 21.28 | 21.50 | 62,058 |
| 13 Oct 11 |
21.32500 -0.15 |
21.68 | 21.12 | 21.48 | 94,894 |
| 12 Oct 11 |
21.47500 +0.48 |
21.70 | 20.85 | 21.10 | 122,185 |
| 11 Oct 11 |
21.00000 -0.31 |
21.45 | 20.89 | 21.45 | 69,168 |
| 10 Oct 11 |
21.30500 +0.41 |
21.50 | 20.72 | 21.10 | 93,271 |
| 07 Oct 11 |
20.90000 +0.00 |
21.35 | 20.67 | 21.00 | 111,173 |
| 06 Oct 11 |
20.90000 +0.67 |
21.17 | 20.38 | 20.50 | 160,310 |
| 05 Oct 11 |
20.22500 +0.55 |
20.33 | 19.70 | 20.13 | 108,423 |
| 04 Oct 11 |
19.68000 -0.61 |
20.10 | 19.24 | 20.10 | 206,429 |
| 03 Oct 11 |
20.29500 -0.50 |
20.50 | 19.82 | 20.25 | 135,345 |
| 30 Sep 11 |
20.80000 -0.62 |
21.38 | 20.51 | 21.30 | 1,435,567 |
| 29 Sep 11 |
21.42000 -0.80 |
22.20 | 20.85 | 22.20 | 1,526,098 |
| 28 Sep 11 |
22.22000 -1.11 |
23.14 | 22.10 | 23.14 | 275,128 |
| 27 Sep 11 |
23.32500 -3.14 |
23.53 | 22.75 | 22.75 | 203,074 |
| 26 Sep 11 |
26.47000 +0.98 |
26.65 | 25.37 | 25.48 | 230,133 |
| 23 Sep 11 |
25.48500 -0.15 |
26.19 | 24.70 | 25.83 | 172,707 |
| 22 Sep 11 |
25.64000 -0.89 |
26.21 | 25.52 | 26.10 | 139,718 |
| 21 Sep 11 |
26.53000 -0.52 |
27.50 | 26.35 | 27.50 | 184,556 |
| 20 Sep 11 |
27.05500 -0.15 |
27.50 | 26.78 | 27.20 | 170,160 |
| 19 Sep 11 |
27.21000 -0.29 |
27.50 | 26.92 | 27.41 | 100,819 |
| 16 Sep 11 |
27.50000 +0.15 |
27.65 | 27.18 | 27.60 | 172,588 |
| 15 Sep 11 |
27.35500 +0.59 |
27.81 | 26.91 | 27.15 | 185,731 |
| 14 Sep 11 |
26.76500 +0.31 |
27.05 | 26.20 | 26.41 | 195,739 |
| 13 Sep 11 |
26.45000 -0.55 |
27.42 | 25.95 | 27.35 | 265,339 |
| 12 Sep 11 |
26.99500 -0.80 |
27.50 | 26.70 | 27.50 | 157,249 |
| 09 Sep 11 |
27.79000 -0.53 |
28.63 | 27.63 | 28.52 | 133,050 |
| 08 Sep 11 |
28.32500 +0.16 |
28.72 | 28.11 | 28.29 | 102,974 |
| 07 Sep 11 |
28.17000 +0.76 |
28.25 | 27.70 | 27.72 | 128,316 |
| 06 Sep 11 |
27.41000 -0.45 |
28.01 | 27.13 | 27.90 | 135,409 |
| 05 Sep 11 |
27.86000 -1.13 |
28.91 | 27.21 | 28.91 | 345,690 |
| 02 Sep 11 |
28.99000 +0.09 |
29.46 | 28.26 | 29.00 | 116,746 |
| 01 Sep 11 |
28.89500 +0.00 |
29.18 | 28.71 | 28.89 | 103,285 |
| 31 Aug 11 |
28.89500 +0.18 |
28.93 | 28.60 | 28.93 | 114,253 |
| 30 Aug 11 |
28.71500 +0.23 |
29.09 | 28.20 | 28.90 | 101,887 |
| 29 Aug 11 |
28.49000 +1.59 |
29.00 | 27.60 | 28.05 | 120,274 |
| 26 Aug 11 |
26.89500 -0.41 |
27.42 | 26.55 | 27.31 | 107,129 |
| 25 Aug 11 |
27.31000 -0.09 |
27.92 | 27.15 | 27.80 | 103,926 |
| 24 Aug 11 |
27.40000 +0.30 |
27.61 | 27.13 | 27.50 | 84,478 |
| 23 Aug 11 |
27.10000 +0.06 |
27.58 | 27.01 | 27.15 | 88,146 |
| 22 Aug 11 |
27.04000 +0.63 |
27.45 | 26.50 | 26.55 | 73,748 |
| 19 Aug 11 |
26.41500 -0.69 |
27.24 | 26.00 | 26.80 | 111,696 |
| 18 Aug 11 |
27.11000 -1.15 |
28.21 | 26.82 | 28.21 | 87,948 |
| 17 Aug 11 |
28.26000 +0.22 |
28.48 | 27.94 | 28.20 | 84,428 |
| 16 Aug 11 |
28.04000 -0.28 |
28.63 | 27.80 | 28.63 | 98,385 |
| 15 Aug 11 |
28.32500 +0.98 |
28.65 | 28.00 | 28.24 | 104,731 |
| 12 Aug 11 |
27.35000 +0.47 |
27.42 | 26.09 | 27.25 | 119,962 |
| 11 Aug 11 |
26.88500 -0.06 |
28.42 | 26.23 | 27.83 | 222,844 |
| 10 Aug 11 |
26.94000 +0.01 |
29.44 | 26.94 | 29.30 | 150,389 |
| 09 Aug 11 |
26.93500 +0.97 |
27.75 | 24.90 | 26.00 | 170,890 |
| 08 Aug 11 |
25.96500 -1.46 |
27.40 | 25.97 | 26.20 | 209,988 |
| 05 Aug 11 |
27.42500 -0.19 |
28.97 | 26.03 | 26.43 | 238,098 |
| 04 Aug 11 |
27.61000 -1.98 |
29.91 | 27.38 | 29.56 | 163,862 |
| 03 Aug 11 |
29.59000 -0.88 |
30.30 | 29.51 | 30.30 | 92,319 |
| 02 Aug 11 |
30.46500 -0.49 |
31.26 | 30.35 | 31.09 | 122,062 |
| 01 Aug 11 |
30.95000 -0.35 |
32.23 | 30.95 | 32.20 | 152,735 |
| 29 Jul 11 |
31.30500 -0.55 |
31.90 | 31.00 | 31.86 | 97,197 |
| 28 Jul 11 |
31.85500 +1.76 |
31.98 | 30.85 | 31.00 | 222,375 |
| 27 Jul 11 |
30.09500 -0.52 |
30.68 | 29.90 | 30.68 | 35,491 |
| 26 Jul 11 |
30.61000 -0.31 |
31.00 | 30.35 | 31.00 | 61,389 |
| 25 Jul 11 |
30.92500 +0.05 |
31.00 | 30.78 | 30.92 | 45,539 |
| 22 Jul 11 |
30.88000 +0.02 |
31.00 | 30.75 | 31.00 | 86,931 |
| 21 Jul 11 |
30.86000 +0.19 |
30.98 | 30.05 | 30.71 | 122,068 |
| 20 Jul 11 |
30.67000 -0.19 |
31.00 | 30.57 | 31.00 | 60,634 |
| 19 Jul 11 |
30.86000 +0.34 |
31.00 | 30.40 | 30.40 | 44,172 |
| 18 Jul 11 |
30.52000 -0.73 |
31.08 | 30.28 | 31.01 | 60,386 |
| 15 Jul 11 |
31.25000 -0.90 |
32.13 | 31.03 | 32.07 | 70,348 |
| 14 Jul 11 |
32.14500 -0.29 |
32.45 | 32.00 | 32.30 | 38,961 |
| 13 Jul 11 |
32.44000 +0.28 |
32.55 | 31.87 | 32.20 | 63,341 |
| 12 Jul 11 |
32.15500 +0.03 |
32.49 | 31.00 | 32.00 | 91,083 |
| 11 Jul 11 |
32.12500 -1.08 |
33.15 | 32.01 | 33.15 | 59,433 |
| 08 Jul 11 |
33.20000 -0.36 |
33.75 | 32.74 | 33.62 | 65,914 |
| 07 Jul 11 |
33.56000 +0.03 |
33.58 | 33.12 | 33.51 | 60,209 |
| 06 Jul 11 |
33.52500 -1.38 |
34.85 | 33.33 | 34.70 | 109,982 |
| 05 Jul 11 |
34.90000 +0.00 |
35.50 | 34.60 | 34.97 | 113,141 |
| 04 Jul 11 |
34.90500 +2.16 |
35.19 | 32.85 | 32.85 | 144,206 |
| 01 Jul 11 |
32.74500 -0.21 |
33.08 | 32.60 | 32.85 | 67,684 |
| 30 Jun 11 |
32.95000 +1.24 |
33.00 | 31.60 | 31.81 | 85,614 |
| 29 Jun 11 |
31.71000 +0.06 |
31.90 | 31.60 | 31.65 | 61,407 |
| 28 Jun 11 |
31.64500 +0.14 |
31.98 | 31.51 | 31.69 | 38,804 |
| 27 Jun 11 |
31.50500 +0.06 |
31.90 | 31.36 | 31.90 | 51,135 |
| 24 Jun 11 |
31.44500 -0.30 |
32.00 | 31.43 | 31.78 | 44,254 |
| 23 Jun 11 |
31.74500 -0.19 |
32.35 | 31.55 | 31.75 | 74,983 |
| 22 Jun 11 |
31.93500 -0.40 |
32.72 | 31.93 | 32.42 | 106,593 |
| 21 Jun 11 |
32.33000 +0.83 |
32.49 | 31.52 | 31.52 | 53,423 |
| 20 Jun 11 |
31.50500 -0.95 |
32.40 | 31.45 | 32.25 | 61,281 |
| 17 Jun 11 |
32.45500 -0.73 |
33.30 | 32.30 | 33.19 | 117,329 |
| 16 Jun 11 |
33.18500 +0.35 |
33.58 | 32.75 | 33.58 | 94,557 |
| 15 Jun 11 |
32.84000 -0.08 |
33.14 | 32.49 | 32.90 | 28,299 |
| 14 Jun 11 |
32.92000 +0.28 |
33.21 | 32.76 | 32.79 | 31,290 |
| 13 Jun 11 |
32.64000 -0.03 |
32.98 | 32.53 | 32.62 | 27,500 |
| 10 Jun 11 |
32.67000 -0.53 |
33.24 | 32.58 | 33.24 | 46,538 |
| 09 Jun 11 |
33.19500 +0.29 |
33.19 | 32.68 | 32.81 | 57,248 |
| 08 Jun 11 |
32.90000 -0.37 |
33.19 | 32.76 | 33.12 | 64,075 |
| 07 Jun 11 |
33.27000 +0.10 |
33.27 | 33.00 | 33.17 | 24,813 |
| 06 Jun 11 |
33.16500 -0.05 |
33.30 | 32.95 | 33.28 | 22,563 |
| 03 Jun 11 |
33.21500 -0.05 |
33.33 | 33.06 | 33.19 | 54,304 |
| 02 Jun 11 |
33.26500 -0.12 |
33.37 | 33.15 | 33.19 | 14,168 |
| 01 Jun 11 |
33.38000 +0.10 |
33.50 | 33.25 | 33.31 | 53,228 |
| 31 May 11 |
33.28500 +0.28 |
33.28 | 33.06 | 33.17 | 63,479 |
| 30 May 11 |
33.00000 +0.28 |
33.19 | 32.21 | 32.88 | 63,962 |
| 27 May 11 |
32.72000 -0.25 |
33.15 | 32.70 | 33.15 | 42,995 |
| 26 May 11 |
32.97000 -0.24 |
33.48 | 32.81 | 33.32 | 70,526 |
| 25 May 11 |
33.21000 -0.26 |
33.44 | 33.10 | 33.41 | 37,964 |
| 24 May 11 |
33.47500 +0.13 |
33.65 | 33.31 | 33.31 | 44,567 |
| 23 May 11 |
33.35000 -0.40 |
33.67 | 33.30 | 33.65 | 19,366 |
| 20 May 11 |
33.75000 -0.01 |
33.99 | 33.65 | 33.92 | 33,662 |
| 19 May 11 |
33.76000 +0.38 |
33.80 | 33.27 | 33.63 | 37,932 |
| 18 May 11 |
33.38000 -0.50 |
34.15 | 33.26 | 33.97 | 47,187 |
| 17 May 11 |
33.88500 -0.01 |
34.13 | 33.77 | 33.96 | 34,186 |
| 16 May 11 |
33.89000 +0.09 |
34.17 | 33.70 | 33.80 | 48,454 |
| 13 May 11 |
33.80000 -1.77 |
34.37 | 33.70 | 34.07 | 92,877 |
| 12 May 11 |
35.57000 -0.28 |
36.01 | 35.40 | 35.80 | 134,160 |
| 11 May 11 |
35.85500 -0.55 |
36.35 | 35.78 | 36.35 | 70,142 |
| 10 May 11 |
36.40000 +0.70 |
36.57 | 35.88 | 36.00 | 49,108 |
| 09 May 11 |
35.70000 -0.40 |
36.25 | 35.70 | 36.00 | 38,141 |
| 06 May 11 |
36.10000 +0.13 |
36.40 | 35.90 | 36.26 | 53,618 |
| 05 May 11 |
35.96500 +0.08 |
36.20 | 35.82 | 35.88 | 52,575 |
| 04 May 11 |
35.88000 -0.55 |
36.58 | 35.80 | 36.42 | 50,508 |
| 03 May 11 |
36.43000 -0.43 |
36.93 | 36.40 | 36.85 | 44,741 |
| 02 May 11 |
36.86000 +0.16 |
36.93 | 36.71 | 36.80 | 15,981 |
| 29 Apr 11 |
36.70000 -0.01 |
36.77 | 36.47 | 36.70 | 33,239 |
| 28 Apr 11 |
36.70500 +0.57 |
36.72 | 36.30 | 36.35 | 33,661 |
| 27 Apr 11 |
36.14000 +0.04 |
36.31 | 35.90 | 36.12 | 38,679 |
| 26 Apr 11 |
36.09500 +1.01 |
36.10 | 35.50 | 35.90 | 59,334 |
| 21 Apr 11 |
35.08000 +0.48 |
35.08 | 34.65 | 34.70 | 19,002 |
| 20 Apr 11 |
34.60000 +0.47 |
34.60 | 34.15 | 34.15 | 34,886 |
| 19 Apr 11 |
34.13000 +0.05 |
34.42 | 34.05 | 34.08 | 32,246 |
| 18 Apr 11 |
34.08000 -0.56 |
34.84 | 34.05 | 34.84 | 35,521 |
| 15 Apr 11 |
34.64000 +0.47 |
34.73 | 34.15 | 34.31 | 40,766 |
| 14 Apr 11 |
34.17000 -0.33 |
34.53 | 34.10 | 34.38 | 51,109 |
| 13 Apr 11 |
34.49500 +0.43 |
34.49 | 34.10 | 34.25 | 21,264 |
| 12 Apr 11 |
34.06000 -0.41 |
34.69 | 34.00 | 34.69 | 29,362 |
| 11 Apr 11 |
34.47000 -0.08 |
34.94 | 34.12 | 34.75 | 36,959 |
| 08 Apr 11 |
34.55000 -0.17 |
35.13 | 34.38 | 34.73 | 46,578 |
| 07 Apr 11 |
34.72500 -0.44 |
35.20 | 34.66 | 35.20 | 37,029 |
| 06 Apr 11 |
35.16500 -0.40 |
35.50 | 35.01 | 35.49 | 42,949 |
| 05 Apr 11 |
35.56000 +0.15 |
35.56 | 35.10 | 35.44 | 36,459 |
| 04 Apr 11 |
35.41500 +0.57 |
35.47 | 34.65 | 34.65 | 40,114 |
| 01 Apr 11 |
34.85000 -0.15 |
35.25 | 34.62 | 35.01 | 34,497 |
| 31 Mar 11 |
34.99500 -0.37 |
35.40 | 34.60 | 35.30 | 67,861 |
| 30 Mar 11 |
35.36000 +0.36 |
35.36 | 35.01 | 35.01 | 38,857 |
| 29 Mar 11 |
35.00000 +0.64 |
35.00 | 34.27 | 34.40 | 61,725 |
| 28 Mar 11 |
34.36000 +0.03 |
34.36 | 34.15 | 34.32 | 45,129 |
| 25 Mar 11 |
34.32500 +0.35 |
34.40 | 33.80 | 34.01 | 96,303 |
| 24 Mar 11 |
33.98000 +0.09 |
34.10 | 33.55 | 33.89 | 68,094 |
| 23 Mar 11 |
33.89000 -0.08 |
34.04 | 33.78 | 33.99 | 25,446 |
| 22 Mar 11 |
33.96500 +0.01 |
34.00 | 33.81 | 34.00 | 28,285 |
| 21 Mar 11 |
33.95000 +0.28 |
34.38 | 33.78 | 33.83 | 64,492 |
| 18 Mar 11 |
33.66500 +0.33 |
34.63 | 33.60 | 34.61 | 82,779 |
| 17 Mar 11 |
33.33000 +1.31 |
33.33 | 32.03 | 32.03 | 60,650 |
| 16 Mar 11 |
32.02000 +0.30 |
32.92 | 31.72 | 31.73 | 94,006 |
| 15 Mar 11 |
31.72000 -1.64 |
33.00 | 31.48 | 33.00 | 107,433 |
| 14 Mar 11 |
33.35500 -0.92 |
34.01 | 33.33 | 33.81 | 59,091 |
| 11 Mar 11 |
34.28000 -0.85 |
35.04 | 34.26 | 34.90 | 54,028 |
| 10 Mar 11 |
35.12500 -0.32 |
35.45 | 34.99 | 35.44 | 44,252 |
| 09 Mar 11 |
35.44500 -0.40 |
35.94 | 35.40 | 35.85 | 69,896 |
| 08 Mar 11 |
35.84000 -0.06 |
36.02 | 35.60 | 35.90 | 39,767 |
| 07 Mar 11 |
35.90000 -0.24 |
36.19 | 35.67 | 35.69 | 42,359 |
| 04 Mar 11 |
36.14500 +0.90 |
36.57 | 35.20 | 35.20 | 80,101 |
| 03 Mar 11 |
35.24000 +0.36 |
35.30 | 34.60 | 34.96 | 42,747 |
| 02 Mar 11 |
34.88500 -0.32 |
35.21 | 34.40 | 34.80 | 64,326 |
| 01 Mar 11 |
35.20500 -0.79 |
36.15 | 35.03 | 36.00 | 123,286 |
| 28 Feb 11 |
35.99500 +1.43 |
36.46 | 34.60 | 34.90 | 113,597 |
| 25 Feb 11 |
34.56000 +0.29 |
34.56 | 33.94 | 34.24 | 77,252 |
| 24 Feb 11 |
34.27000 -0.63 |
34.79 | 33.70 | 34.79 | 110,549 |
| 23 Feb 11 |
34.90500 +2.92 |
35.08 | 33.02 | 33.49 | 295,125 |
| 22 Feb 11 |
31.98500 -0.10 |
31.99 | 31.31 | 31.76 | 50,503 |
| 21 Feb 11 |
32.08000 -0.23 |
32.30 | 31.87 | 32.25 | 46,345 |
| 18 Feb 11 |
32.31000 +0.38 |
32.40 | 31.98 | 32.00 | 33,765 |
| 17 Feb 11 |
31.93000 -0.70 |
32.63 | 31.90 | 32.62 | 56,297 |
| 16 Feb 11 |
32.63000 +0.00 |
33.10 | 32.63 | 32.88 | 60,997 |
| 15 Feb 11 |
32.63000 +0.01 |
32.86 | 32.58 | 32.74 | 32,143 |
| 14 Feb 11 |
32.61500 +0.34 |
32.91 | 32.45 | 32.51 | 40,974 |
| 11 Feb 11 |
32.28000 +0.39 |
32.42 | 31.50 | 31.99 | 28,743 |
| 10 Feb 11 |
31.89000 -0.56 |
32.60 | 31.45 | 32.45 | 72,127 |
| 09 Feb 11 |
32.45000 -0.31 |
32.71 | 32.41 | 32.65 | 31,885 |
| 08 Feb 11 |
32.76000 -0.04 |
32.87 | 32.65 | 32.80 | 31,718 |
| 07 Feb 11 |
32.80000 -0.14 |
33.15 | 32.76 | 33.01 | 66,649 |
| 04 Feb 11 |
32.93500 -0.06 |
33.15 | 32.92 | 33.01 | 35,649 |
| 03 Feb 11 |
33.00000 -0.15 |
33.15 | 32.83 | 33.01 | 57,230 |
| 02 Feb 11 |
33.14500 -0.38 |
33.50 | 33.01 | 33.44 | 46,880 |
| 01 Feb 11 |
33.52000 -0.19 |
33.90 | 33.44 | 33.60 | 40,646 |
| 31 Jan 11 |
33.71000 -0.03 |
33.87 | 33.56 | 33.69 | 67,370 |
| 28 Jan 11 |
33.74500 +0.07 |
33.90 | 33.59 | 33.65 | 23,204 |
| 27 Jan 11 |
33.67500 -0.19 |
33.86 | 33.50 | 33.63 | 27,929 |
| 26 Jan 11 |
33.86000 +1.07 |
33.92 | 32.78 | 32.78 | 51,751 |
| 25 Jan 11 |
32.79500 -0.22 |
33.50 | 32.56 | 33.01 | 44,545 |
| 24 Jan 11 |
33.01000 +0.07 |
33.17 | 32.90 | 33.00 | 31,933 |
| 21 Jan 11 |
32.93500 +0.09 |
33.40 | 32.85 | 33.00 | 57,214 |
| 20 Jan 11 |
32.85000 -0.21 |
33.29 | 32.75 | 33.01 | 75,996 |
| 19 Jan 11 |
33.05500 +0.03 |
33.40 | 33.01 | 33.10 | 37,711 |
| 18 Jan 11 |
33.02500 -0.14 |
33.26 | 33.00 | 33.25 | 39,838 |
| 17 Jan 11 |
33.17000 -0.42 |
33.78 | 33.07 | 33.75 | 32,720 |
| 14 Jan 11 |
33.58500 +0.28 |
33.76 | 33.20 | 33.20 | 49,430 |
| 13 Jan 11 |
33.30000 -0.41 |
34.00 | 33.28 | 33.71 | 32,657 |
| 12 Jan 11 |
33.71000 +0.70 |
33.75 | 33.06 | 33.48 | 72,440 |
| 11 Jan 11 |
33.00500 +0.03 |
33.69 | 32.90 | 33.01 | 65,638 |
| 10 Jan 11 |
32.97500 -0.83 |
33.94 | 32.92 | 33.84 | 69,202 |
| 07 Jan 11 |
33.80000 -1.24 |
35.00 | 33.70 | 34.97 | 71,226 |
| 06 Jan 11 |
35.04500 +0.10 |
35.04 | 34.81 | 35.00 | 41,893 |
| 05 Jan 11 |
34.94000 -0.16 |
35.10 | 34.46 | 35.10 | 37,538 |
| 04 Jan 11 |
35.10000 +0.47 |
35.17 | 34.64 | 34.78 | 56,350 |
| 03 Jan 11 |
34.62500 +0.47 |
34.63 | 34.15 | 34.15 | 33,411 |
| 31 Dec 10 |
34.15500 -0.09 |
34.15 | 34.02 | 34.14 | 9,220 |
| 30 Dec 10 |
34.24500 +0.10 |
34.25 | 34.01 | 34.10 | 21,128 |
| 29 Dec 10 |
34.14000 -0.15 |
34.39 | 34.13 | 34.30 | 16,543 |
| 28 Dec 10 |
34.28500 +0.38 |
34.32 | 33.76 | 33.80 | 32,112 |
| 27 Dec 10 |
33.91000 -0.24 |
34.07 | 33.69 | 33.81 | 25,509 |
| 24 Dec 10 |
34.15000 -0.13 |
34.26 | 33.77 | 34.25 | 19,408 |
| 23 Dec 10 |
34.28000 -1.08 |
34.99 | 34.00 | 34.92 | 121,945 |
| 22 Dec 10 |
35.36000 -0.44 |
35.65 | 35.26 | 35.65 | 52,069 |
| 21 Dec 10 |
35.80000 -0.10 |
36.00 | 35.70 | 35.97 | 54,739 |
| 20 Dec 10 |
35.90500 +0.38 |
35.96 | 35.32 | 35.32 | 52,419 |
| 17 Dec 10 |
35.53000 -0.02 |
35.70 | 35.30 | 35.49 | 79,323 |
| 16 Dec 10 |
35.55000 -0.45 |
35.88 | 35.00 | 35.79 | 61,305 |
| 15 Dec 10 |
36.00000 +0.10 |
36.00 | 35.62 | 35.62 | 61,063 |
| 14 Dec 10 |
35.90500 +0.52 |
35.90 | 35.25 | 35.30 | 72,437 |
| 13 Dec 10 |
35.38500 +0.39 |
35.46 | 33.77 | 35.00 | 91,667 |
| 10 Dec 10 |
34.99500 -0.28 |
35.30 | 34.92 | 35.22 | 137,557 |
| 09 Dec 10 |
35.27500 +0.00 |
35.49 | 35.00 | 35.31 | 64,887 |
| 08 Dec 10 |
35.27500 +0.14 |
35.35 | 35.01 | 35.12 | 84,908 |
| 07 Dec 10 |
35.14000 +0.44 |
35.14 | 34.80 | 34.80 | 96,400 |
| 06 Dec 10 |
34.70000 +0.69 |
34.70 | 33.60 | 34.00 | 132,774 |
| 03 Dec 10 |
34.01500 +0.19 |
34.08 | 33.19 | 33.80 | 74,653 |
| 02 Dec 10 |
33.82000 +1.14 |
33.82 | 32.54 | 32.68 | 114,965 |
| 01 Dec 10 |
32.68000 +1.26 |
32.69 | 31.44 | 31.46 | 77,381 |
| 30 Nov 10 |
31.42500 +0.14 |
31.45 | 31.10 | 31.22 | 84,567 |
| 29 Nov 10 |
31.28000 -0.46 |
31.85 | 31.14 | 31.73 | 107,321 |
| 26 Nov 10 |
31.74000 +0.20 |
31.74 | 31.35 | 31.45 | 71,067 |
| 25 Nov 10 |
31.54000 -0.06 |
31.69 | 31.47 | 31.50 | 54,126 |
| 24 Nov 10 |
31.60000 -0.41 |
32.00 | 31.38 | 31.93 | 117,733 |
| 23 Nov 10 |
32.00500 -0.99 |
32.83 | 31.94 | 32.83 | 117,538 |
| 22 Nov 10 |
33.00000 -0.58 |
33.78 | 32.90 | 33.60 | 130,991 |
| 19 Nov 10 |
33.57500 +0.12 |
33.59 | 33.14 | 33.44 | 77,146 |
| 18 Nov 10 |
33.46000 +0.35 |
33.60 | 33.15 | 33.15 | 189,394 |
| 17 Nov 10 |
33.10500 -0.15 |
33.33 | 33.04 | 33.12 | 109,868 |
| 16 Nov 10 |
33.25500 -0.38 |
33.67 | 33.22 | 33.63 | 109,415 |
| 15 Nov 10 |
33.63500 +0.27 |
33.71 | 32.50 | 33.03 | 143,130 |
| 12 Nov 10 |
33.36000 +0.03 |
33.43 | 31.48 | 32.81 | 148,260 |
| 11 Nov 10 |
33.32500 -0.38 |
33.72 | 33.31 | 33.51 | 71,237 |
| 10 Nov 10 |
33.70500 -0.31 |
34.00 | 33.46 | 33.80 | 118,127 |
| 09 Nov 10 |
34.02000 +0.35 |
34.02 | 33.10 | 33.21 | 78,919 |
| 08 Nov 10 |
33.67000 -0.30 |
34.00 | 33.44 | 33.95 | 121,838 |
| 05 Nov 10 |
33.96500 +0.17 |
34.20 | 33.65 | 33.81 | 91,968 |
| 04 Nov 10 |
33.79500 +0.69 |
33.85 | 33.10 | 33.10 | 106,172 |
| 03 Nov 10 |
33.10500 +0.05 |
33.47 | 32.69 | 33.00 | 133,053 |
| 02 Nov 10 |
33.05500 +0.56 |
33.13 | 32.40 | 32.40 | 172,890 |
| 01 Nov 10 |
32.49500 +0.60 |
32.61 | 31.84 | 31.99 | 106,916 |
| 29 Oct 10 |
31.89000 +0.95 |
31.99 | 30.75 | 30.75 | 180,167 |
| 28 Oct 10 |
30.93500 +0.43 |
31.00 | 30.20 | 30.40 | 120,604 |
| 27 Oct 10 |
30.50500 +0.16 |
30.60 | 29.87 | 29.90 | 68,158 |
| 26 Oct 10 |
30.34500 +0.17 |
30.42 | 30.10 | 30.17 | 107,273 |
| 25 Oct 10 |
30.17500 +0.34 |
30.35 | 29.78 | 29.80 | 132,000 |
| 22 Oct 10 |
29.83000 +0.05 |
29.90 | 29.50 | 29.72 | 122,182 |
| 21 Oct 10 |
29.78000 +0.43 |
29.78 | 29.25 | 29.25 | 70,245 |
| 20 Oct 10 |
29.35000 +0.08 |
29.36 | 29.24 | 29.24 | 68,160 |
| 19 Oct 10 |
29.27000 +0.37 |
29.38 | 28.95 | 28.98 | 75,016 |
| 18 Oct 10 |
28.90000 -0.01 |
28.94 | 28.53 | 28.85 | 55,018 |
| 15 Oct 10 |
28.91000 -0.15 |
29.15 | 28.76 | 29.08 | 85,476 |
| 14 Oct 10 |
29.05500 +0.35 |
29.09 | 28.70 | 28.75 | 84,662 |
| 13 Oct 10 |
28.70000 +0.26 |
28.70 | 28.43 | 28.49 | 36,161 |
| 12 Oct 10 |
28.44000 -0.03 |
28.50 | 28.20 | 28.25 | 26,583 |
| 11 Oct 10 |
28.47000 +0.03 |
28.51 | 28.05 | 28.37 | 51,927 |
| 08 Oct 10 |
28.43500 -0.19 |
28.59 | 28.25 | 28.37 | 66,714 |
| 07 Oct 10 |
28.62500 +0.02 |
28.78 | 28.10 | 28.55 | 79,096 |
| 06 Oct 10 |
28.60000 +0.14 |
28.60 | 28.40 | 28.50 | 52,273 |
| 05 Oct 10 |
28.46000 +0.28 |
28.52 | 28.08 | 28.14 | 78,265 |
| 04 Oct 10 |
28.17500 +0.01 |
28.45 | 28.11 | 28.19 | 108,599 |
| 01 Oct 10 |
28.16000 +0.30 |
28.19 | 27.83 | 27.86 | 86,496 |
| 30 Sep 10 |
27.86500 -0.11 |
28.00 | 27.35 | 27.75 | 89,639 |
| 29 Sep 10 |
27.98000 +0.28 |
28.08 | 27.64 | 27.74 | 128,082 |
| 28 Sep 10 |
27.69500 +0.45 |
27.78 | 26.98 | 27.25 | 82,175 |
| 27 Sep 10 |
27.24000 +0.04 |
27.80 | 27.14 | 27.14 | 90,203 |
| 24 Sep 10 |
27.20000 +0.45 |
27.20 | 26.53 | 26.75 | 83,564 |
| 23 Sep 10 |
26.75500 +0.12 |
26.83 | 26.15 | 26.61 | 75,832 |
| 22 Sep 10 |
26.63500 -0.24 |
26.98 | 26.64 | 26.98 | 65,191 |
| 21 Sep 10 |
26.88000 -0.02 |
27.10 | 26.77 | 27.00 | 82,269 |
| 20 Sep 10 |
26.90000 +0.10 |
27.02 | 26.82 | 26.90 | 85,001 |
| 17 Sep 10 |
26.79500 +0.08 |
26.95 | 26.75 | 26.80 | 97,077 |
| 16 Sep 10 |
26.72000 +0.16 |
26.75 | 26.41 | 26.55 | 59,666 |
| 15 Sep 10 |
26.55500 +0.10 |
26.89 | 26.33 | 26.49 | 134,837 |
| 14 Sep 10 |
26.46000 +0.41 |
26.46 | 25.94 | 26.10 | 130,100 |
| 13 Sep 10 |
26.05000 +0.32 |
26.10 | 25.70 | 25.83 | 52,177 |
| 10 Sep 10 |
25.73000 -0.04 |
25.81 | 25.51 | 25.76 | 40,877 |
| 09 Sep 10 |
25.77000 +0.46 |
25.85 | 25.13 | 25.20 | 59,415 |
| 08 Sep 10 |
25.31000 -0.27 |
25.50 | 25.20 | 25.45 | 64,185 |
| 07 Sep 10 |
25.57500 -0.10 |
25.80 | 25.38 | 25.69 | 55,656 |
| 06 Sep 10 |
25.67500 +0.36 |
25.73 | 25.42 | 25.45 | 41,321 |
| 03 Sep 10 |
25.31500 +0.15 |
25.55 | 25.02 | 25.30 | 65,030 |
| 02 Sep 10 |
25.16500 +0.32 |
25.28 | 24.68 | 24.88 | 36,577 |
| 01 Sep 10 |
24.84500 +0.65 |
24.95 | 24.00 | 24.19 | 57,584 |
| 31 Aug 10 |
24.19500 -0.07 |
24.19 | 23.92 | 24.10 | 63,083 |
| 30 Aug 10 |
24.26500 +0.07 |
24.40 | 24.16 | 24.25 | 27,806 |
| 27 Aug 10 |
24.19000 +0.12 |
24.39 | 23.90 | 23.95 | 102,033 |
| 26 Aug 10 |
24.07000 +0.39 |
24.23 | 23.95 | 24.00 | 95,805 |
| 25 Aug 10 |
23.68000 +0.01 |
24.05 | 23.51 | 24.00 | 77,690 |
| 24 Aug 10 |
23.67500 -0.84 |
24.49 | 23.51 | 24.49 | 148,463 |
| 23 Aug 10 |
24.51500 +0.17 |
24.59 | 24.02 | 24.28 | 69,646 |
| 20 Aug 10 |
24.34500 -0.57 |
25.00 | 24.20 | 25.00 | 66,716 |
| 19 Aug 10 |
24.91000 -0.43 |
25.57 | 24.76 | 25.40 | 33,247 |
| 18 Aug 10 |
25.34000 -0.19 |
25.49 | 25.11 | 25.49 | 46,749 |
| 17 Aug 10 |
25.53500 +0.98 |
25.64 | 24.48 | 24.50 | 115,084 |
| 16 Aug 10 |
24.55500 -0.08 |
24.84 | 24.46 | 24.68 | 66,206 |
| 13 Aug 10 |
24.63500 -0.12 |
25.00 | 24.50 | 25.00 | 84,164 |
| 12 Aug 10 |
24.75500 -0.20 |
24.95 | 24.60 | 24.64 | 80,094 |
| 11 Aug 10 |
24.95500 -0.78 |
25.78 | 24.91 | 25.74 | 93,399 |
| 10 Aug 10 |
25.74000 -0.34 |
26.16 | 25.72 | 26.16 | 95,928 |
| 09 Aug 10 |
26.08500 +0.20 |
26.26 | 25.91 | 26.04 | 42,276 |
| 06 Aug 10 |
25.88500 -0.44 |
26.47 | 25.75 | 26.34 | 85,553 |
| 05 Aug 10 |
26.33000 -0.31 |
26.69 | 26.13 | 26.69 | 165,942 |
| 04 Aug 10 |
26.64000 +0.11 |
26.80 | 25.64 | 26.00 | 70,775 |
| 03 Aug 10 |
26.53000 +0.09 |
26.56 | 26.24 | 26.56 | 59,793 |
| 02 Aug 10 |
26.44500 +0.75 |
26.60 | 25.71 | 25.95 | 110,073 |
| 30 Jul 10 |
25.69500 +0.05 |
25.91 | 25.26 | 25.65 | 66,242 |
| 29 Jul 10 |
25.65000 -0.96 |
26.50 | 24.51 | 26.50 | 162,766 |
| 28 Jul 10 |
26.61000 +0.19 |
26.61 | 26.42 | 26.46 | 68,204 |
| 27 Jul 10 |
26.42500 +0.88 |
26.56 | 25.55 | 25.55 | 113,589 |
| 26 Jul 10 |
25.55000 +0.27 |
25.62 | 25.31 | 25.31 | 52,042 |
| 23 Jul 10 |
25.27500 +0.32 |
25.44 | 24.90 | 25.00 | 69,343 |
| 22 Jul 10 |
24.95500 -0.05 |
25.03 | 24.52 | 24.81 | 173,833 |
| 21 Jul 10 |
25.00500 +0.17 |
25.20 | 24.70 | 25.00 | 92,548 |
| 20 Jul 10 |
24.83000 +0.16 |
24.90 | 24.46 | 24.72 | 67,444 |
| 19 Jul 10 |
24.67000 -0.19 |
24.97 | 24.55 | 24.67 | 67,089 |
| 16 Jul 10 |
24.86500 -0.29 |
25.31 | 24.83 | 25.10 | 79,001 |
| 15 Jul 10 |
25.15500 -0.43 |
25.71 | 25.11 | 25.71 | 118,703 |
| 14 Jul 10 |
25.58500 +0.28 |
25.94 | 25.30 | 25.30 | 109,292 |
| 13 Jul 10 |
25.30000 +0.08 |
25.30 | 25.07 | 25.07 | 123,415 |
| 12 Jul 10 |
25.22000 +0.83 |
25.30 | 24.43 | 24.61 | 137,578 |
| 09 Jul 10 |
24.39000 -0.52 |
25.09 | 24.35 | 24.95 | 162,607 |
| 08 Jul 10 |
24.91000 +0.31 |
24.91 | 24.63 | 24.70 | 82,575 |
| 07 Jul 10 |
24.60500 +0.48 |
24.60 | 23.80 | 24.00 | 78,931 |
| 06 Jul 10 |
24.12500 +0.72 |
24.22 | 23.50 | 23.59 | 112,044 |
| 05 Jul 10 |
23.41000 +0.18 |
23.59 | 23.17 | 23.39 | 65,227 |
| 02 Jul 10 |
23.22500 +0.42 |
23.55 | 22.91 | 23.11 | 86,513 |
| 01 Jul 10 |
22.81000 -0.70 |
23.28 | 22.65 | 23.07 | 121,765 |
| 30 Jun 10 |
23.51500 +0.04 |
23.67 | 23.00 | 23.33 | 83,028 |
| 29 Jun 10 |
23.47500 -0.60 |
23.85 | 23.36 | 23.85 | 115,791 |
| 28 Jun 10 |
24.07500 +0.40 |
24.22 | 23.73 | 24.09 | 103,080 |
| 25 Jun 10 |
23.68000 +0.00 |
24.16 | 23.34 | 23.85 | 178,024 |
| 24 Jun 10 |
23.68500 +0.34 |
23.99 | 23.55 | 23.58 | 232,934 |
| 23 Jun 10 |
23.34000 +0.39 |
23.94 | 21.85 | 22.70 | 312,300 |
| 22 Jun 10 |
22.95000 -0.30 |
23.27 | 22.80 | 23.27 | 97,093 |
| 21 Jun 10 |
23.25000 +0.24 |
23.42 | 22.99 | 23.25 | 152,459 |
| 18 Jun 10 |
23.01000 +0.48 |
23.11 | 22.54 | 22.60 | 196,586 |
| 17 Jun 10 |
22.53500 +0.25 |
22.94 | 22.15 | 22.40 | 205,573 |
| 16 Jun 10 |
22.28500 +0.05 |
22.62 | 21.80 | 22.52 | 133,842 |
| 15 Jun 10 |
22.23500 +0.22 |
22.62 | 22.01 | 22.06 | 199,725 |
| 14 Jun 10 |
22.02000 +0.89 |
22.16 | 21.58 | 21.80 | 193,496 |
| 11 Jun 10 |
21.13500 -0.08 |
21.71 | 20.99 | 21.40 | 189,644 |
| 10 Jun 10 |
21.22000 +0.06 |
21.49 | 20.80 | 21.15 | 168,077 |
| 09 Jun 10 |
21.15500 +0.09 |
21.51 | 20.80 | 21.47 | 166,994 |
| 08 Jun 10 |
21.06500 -0.56 |
21.96 | 20.78 | 21.60 | 154,912 |
| 07 Jun 10 |
21.62500 -1.06 |
22.28 | 21.56 | 22.28 | 126,820 |
| 04 Jun 10 |
22.68000 -0.32 |
23.45 | 22.43 | 23.18 | 213,990 |
| 03 Jun 10 |
23.00000 +0.23 |
23.38 | 22.79 | 23.30 | 239,487 |
| 02 Jun 10 |
22.77000 +0.02 |
22.88 | 22.25 | 22.57 | 142,300 |
| 01 Jun 10 |
22.74500 -0.82 |
23.65 | 22.25 | 23.65 | 234,608 |
| 31 May 10 |
23.57000 +0.01 |
23.95 | 23.30 | 23.31 | 39,558 |
| 28 May 10 |
23.56000 -0.09 |
24.36 | 23.56 | 24.00 | 185,317 |
| 27 May 10 |
23.64500 +1.45 |
23.72 | 22.35 | 22.36 | 237,435 |
| 26 May 10 |
22.19500 +0.78 |
22.41 | 21.41 | 21.42 | 164,973 |
| 25 May 10 |
21.41500 -1.15 |
22.06 | 21.05 | 21.78 | 141,134 |
| 24 May 10 |
22.57000 -0.02 |
22.91 | 22.25 | 22.91 | 53,223 |
| 21 May 10 |
22.59500 -0.37 |
23.00 | 21.92 | 22.75 | 189,689 |
| 20 May 10 |
22.96500 -0.35 |
23.90 | 22.51 | 23.50 | 150,161 |
| 19 May 10 |
23.32000 -0.42 |
24.07 | 23.00 | 24.07 | 166,906 |
| 18 May 10 |
23.74000 +0.34 |
24.19 | 23.65 | 23.69 | 183,412 |
| 17 May 10 |
23.40000 -1.17 |
24.19 | 23.06 | 24.12 | 223,891 |
| 14 May 10 |
24.57000 -2.34 |
25.59 | 24.40 | 25.10 | 164,574 |
| 13 May 10 |
26.91000 +0.24 |
27.15 | 26.50 | 26.64 | 93,662 |
| 12 May 10 |
26.66500 +0.37 |
26.92 | 26.22 | 26.42 | 208,103 |
| 11 May 10 |
26.30000 +0.15 |
26.80 | 25.70 | 26.16 | 205,729 |
| 10 May 10 |
26.15000 +1.67 |
26.28 | 25.00 | 25.09 | 256,973 |
| 07 May 10 |
24.48000 -1.33 |
25.30 | 23.76 | 25.02 | 236,902 |
| 06 May 10 |
25.80500 +0.34 |
26.32 | 24.61 | 25.22 | 253,858 |
| 05 May 10 |
25.47000 -0.93 |
26.29 | 25.38 | 26.13 | 138,055 |
| 04 May 10 |
26.40000 -1.07 |
27.66 | 26.30 | 27.50 | 107,404 |
| 03 May 10 |
27.46500 -0.06 |
27.50 | 27.01 | 27.50 | 78,028 |
| 30 Apr 10 |
27.52500 -0.16 |
27.90 | 27.32 | 27.80 | 56,127 |
| 29 Apr 10 |
27.68500 +0.36 |
27.81 | 27.10 | 27.27 | 105,731 |
| 28 Apr 10 |
27.32500 -0.68 |
27.88 | 26.81 | 27.88 | 188,511 |
| 27 Apr 10 |
28.01000 -1.26 |
29.18 | 28.00 | 29.17 | 164,769 |
| 26 Apr 10 |
29.27000 +0.24 |
29.70 | 29.20 | 29.20 | 94,188 |
| 23 Apr 10 |
29.03000 +0.04 |
29.30 | 28.50 | 28.99 | 68,346 |
| 22 Apr 10 |
28.99000 -0.43 |
29.50 | 28.83 | 29.50 | 90,611 |
| 21 Apr 10 |
29.42000 +0.27 |
29.49 | 28.90 | 29.15 | 51,181 |
| 20 Apr 10 |
29.15000 +0.27 |
29.28 | 28.88 | 29.08 | 43,101 |
| 19 Apr 10 |
28.88000 -0.44 |
29.22 | 28.62 | 29.20 | 134,496 |
| 16 Apr 10 |
29.32000 -0.06 |
29.50 | 29.15 | 29.36 | 94,080 |
| 15 Apr 10 |
29.38000 +0.26 |
29.50 | 29.11 | 29.11 | 38,336 |
| 14 Apr 10 |
29.11500 +0.14 |
29.30 | 29.00 | 29.10 | 64,977 |
| 13 Apr 10 |
28.98000 -0.37 |
29.30 | 28.96 | 29.30 | 62,878 |
| 12 Apr 10 |
29.35000 -0.05 |
29.55 | 29.33 | 29.40 | 66,665 |
| 09 Apr 10 |
29.40000 +0.42 |
29.50 | 28.99 | 29.02 | 54,580 |
| 08 Apr 10 |
28.98000 +0.05 |
29.10 | 28.30 | 29.00 | 67,733 |
| 07 Apr 10 |
28.93500 -0.40 |
29.33 | 28.88 | 29.26 | 141,292 |
| 06 Apr 10 |
29.33000 -0.06 |
29.64 | 29.22 | 29.40 | 102,314 |
| 01 Apr 10 |
29.39000 +0.29 |
29.85 | 29.10 | 29.10 | 76,624 |
| 31 Mar 10 |
29.10000 -0.03 |
29.19 | 28.60 | 29.00 | 84,167 |
| 30 Mar 10 |
29.13000 +0.13 |
29.40 | 29.00 | 29.05 | 106,655 |
| 29 Mar 10 |
29.00000 +0.49 |
29.07 | 28.57 | 28.59 | 106,035 |
| 26 Mar 10 |
28.51000 +1.11 |
28.51 | 27.36 | 27.40 | 144,734 |
| 25 Mar 10 |
27.40000 +0.23 |
27.80 | 27.28 | 27.30 | 106,362 |
| 24 Mar 10 |
27.16500 -0.07 |
27.39 | 26.81 | 27.39 | 38,225 |
| 23 Mar 10 |
27.24000 -0.06 |
27.38 | 27.02 | 27.20 | 45,126 |
| 22 Mar 10 |
27.30000 -0.32 |
27.62 | 27.00 | 27.62 | 52,911 |
| 19 Mar 10 |
27.62000 -0.02 |
27.67 | 27.50 | 27.67 | 33,230 |
| 18 Mar 10 |
27.64000 -0.01 |
27.70 | 27.50 | 27.50 | 38,857 |
| 17 Mar 10 |
27.65000 +0.14 |
27.70 | 27.50 | 27.50 | 101,733 |
| 16 Mar 10 |
27.51500 +0.16 |
27.61 | 27.27 | 27.35 | 81,534 |
| 15 Mar 10 |
27.35000 -0.25 |
27.50 | 27.23 | 27.42 | 66,999 |
| 12 Mar 10 |
27.60500 -0.24 |
27.80 | 27.41 | 27.70 | 95,805 |
| 11 Mar 10 |
27.84000 -0.04 |
27.89 | 27.60 | 27.61 | 97,853 |
| 10 Mar 10 |
27.88000 +0.26 |
27.89 | 27.47 | 27.70 | 103,329 |
| 09 Mar 10 |
27.62000 +0.19 |
27.78 | 27.20 | 27.40 | 66,478 |
| 08 Mar 10 |
27.43000 -0.36 |
27.79 | 27.43 | 27.79 | 66,572 |
| 05 Mar 10 |
27.79000 +0.05 |
27.95 | 27.50 | 27.63 | 54,350 |
| 04 Mar 10 |
27.74500 -0.01 |
27.89 | 27.31 | 27.45 | 51,219 |
| 03 Mar 10 |
27.76000 -0.06 |
27.90 | 27.50 | 27.66 | 64,106 |
| 02 Mar 10 |
27.81500 +0.36 |
27.97 | 27.25 | 27.45 | 133,129 |
| 01 Mar 10 |
27.46000 +0.49 |
27.46 | 26.69 | 26.97 | 105,812 |
| 26 Feb 10 |
26.96500 +0.72 |
26.98 | 26.30 | 26.40 | 102,854 |
| 25 Feb 10 |
26.25000 -0.35 |
26.80 | 26.10 | 26.61 | 102,477 |
| 24 Feb 10 |
26.60000 +0.80 |
26.75 | 25.90 | 25.90 | 152,594 |
| 23 Feb 10 |
25.80000 +0.20 |
25.89 | 25.33 | 25.59 | 99,052 |
| 22 Feb 10 |
25.59500 -0.40 |
25.89 | 25.57 | 25.77 | 36,863 |
| 19 Feb 10 |
25.99000 -0.36 |
26.23 | 25.65 | 26.02 | 69,611 |
| 18 Feb 10 |
26.35500 +0.05 |
26.39 | 26.03 | 26.38 | 52,180 |
| 17 Feb 10 |
26.30500 +0.49 |
26.41 | 25.92 | 25.95 | 75,268 |
| 16 Feb 10 |
25.81500 +0.87 |
25.93 | 24.60 | 24.92 | 81,814 |
| 15 Feb 10 |
24.94500 -0.18 |
25.22 | 24.78 | 25.09 | 26,758 |
| 12 Feb 10 |
25.12500 -0.45 |
25.60 | 24.83 | 25.60 | 75,760 |
| 11 Feb 10 |
25.57500 -0.16 |
25.91 | 25.33 | 25.77 | 91,906 |
| 10 Feb 10 |
25.73500 +0.11 |
26.25 | 25.42 | 26.25 | 150,522 |
| 09 Feb 10 |
25.62500 +0.03 |
26.17 | 24.96 | 25.46 | 137,127 |
| 08 Feb 10 |
25.59500 -0.70 |
26.42 | 25.33 | 26.34 | 147,015 |
| 05 Feb 10 |
26.30000 -0.05 |
26.40 | 24.91 | 26.00 | 261,987 |
| 04 Feb 10 |
26.35000 -0.87 |
27.23 | 26.20 | 27.17 | 109,522 |
| 03 Feb 10 |
27.22000 +0.02 |
27.35 | 26.92 | 27.20 | 86,913 |
| 02 Feb 10 |
27.20000 +0.58 |
27.30 | 26.50 | 26.75 | 104,407 |
| 01 Feb 10 |
26.62500 +0.26 |
26.69 | 26.25 | 26.36 | 71,511 |
| 29 Jan 10 |
26.36000 -0.04 |
26.50 | 26.00 | 26.41 | 111,826 |
| 28 Jan 10 |
26.40000 -0.10 |
26.77 | 26.40 | 26.65 | 159,580 |
| 27 Jan 10 |
26.50500 -0.30 |
26.92 | 26.38 | 26.80 | 98,761 |
| 26 Jan 10 |
26.80000 -0.20 |
27.14 | 26.50 | 27.01 | 76,346 |
| 25 Jan 10 |
27.00000 +0.01 |
27.30 | 26.56 | 26.80 | 101,766 |
| 22 Jan 10 |
26.99000 +0.49 |
27.60 | 26.50 | 26.50 | 231,781 |
| 21 Jan 10 |
26.50000 -0.09 |
26.97 | 26.50 | 26.60 | 121,721 |
| 20 Jan 10 |
26.59500 -0.53 |
27.25 | 26.50 | 27.05 | 94,405 |
| 19 Jan 10 |
27.12000 -0.20 |
27.33 | 26.79 | 27.30 | 120,217 |
| 18 Jan 10 |
27.32000 +0.20 |
27.60 | 27.16 | 27.20 | 54,890 |
| 15 Jan 10 |
27.11500 -0.51 |
27.80 | 27.11 | 27.62 | 95,415 |
| 14 Jan 10 |
27.63000 +0.75 |
27.69 | 26.92 | 27.02 | 88,540 |
| 13 Jan 10 |
26.87500 -0.17 |
26.99 | 26.60 | 26.95 | 49,102 |
| 12 Jan 10 |
27.04000 -0.44 |
27.79 | 26.71 | 27.74 | 95,166 |
| 11 Jan 10 |
27.48500 +0.28 |
27.80 | 27.38 | 27.63 | 113,888 |
| 08 Jan 10 |
27.20000 -0.10 |
27.84 | 27.02 | 27.60 | 145,519 |
| 07 Jan 10 |
27.30500 +0.50 |
27.42 | 26.85 | 26.90 | 162,833 |
| 06 Jan 10 |
26.81000 +0.35 |
26.88 | 26.55 | 26.56 | 139,352 |
| 05 Jan 10 |
26.46000 -0.08 |
27.08 | 26.45 | 26.75 | 221,185 |
| 04 Jan 10 |
26.53500 +1.08 |
26.59 | 25.51 | 25.65 | 191,402 |
| 31 Dec 09 |
25.46000 +0.34 |
25.46 | 25.17 | 25.23 | 35,065 |
| 30 Dec 09 |
25.12000 -0.09 |
25.22 | 24.87 | 25.22 | 64,276 |
| 29 Dec 09 |
25.21500 +0.65 |
25.36 | 24.51 | 24.58 | 103,402 |
| 28 Dec 09 |
24.56500 +0.00 |
24.60 | 24.20 | 24.41 | 86,511 |
Nexity SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
4.76000 +0.06 |
4.79 | 4.62 | 4.62 | 100,401 |
| 19 Oct 26 |
4.69600 -0.09 |
4.73 | 4.59 | 4.73 | 420,613 |
| 16 Oct 26 |
4.78200 +0.10 |
4.78 | 4.66 | 4.73 | 79,434 |
| 15 Oct 26 |
4.67800 +0.03 |
4.75 | 4.65 | 4.65 | 112,588 |
| 14 Oct 26 |
4.65200 -0.05 |
4.85 | 4.63 | 4.73 | 154,528 |
| 13 Oct 26 |
4.70600 +0.10 |
4.72 | 4.57 | 4.62 | 172,045 |
| 12 Oct 26 |
4.60400 -0.01 |
4.67 | 4.60 | 4.62 | 139,981 |
| 09 Oct 26 |
4.61000 -0.05 |
4.69 | 4.57 | 4.69 | 224,490 |
| 08 Oct 26 |
4.66200 -0.09 |
4.79 | 4.53 | 4.72 | 211,043 |
| 07 Oct 26 |
4.75200 +0.23 |
4.77 | 4.49 | 4.51 | 298,745 |
| 06 Oct 26 |
4.52400 +0.03 |
4.56 | 4.44 | 4.50 | 205,821 |
| 05 Oct 26 |
4.49000 +0.08 |
4.49 | 4.31 | 4.36 | 211,942 |
| 02 Oct 26 |
4.40600 -0.09 |
4.58 | 4.35 | 4.55 | 257,080 |
| 01 Oct 26 |
4.49400 -0.32 |
4.78 | 4.45 | 4.78 | 340,636 |
| 30 Sep 26 |
4.81600 -0.09 |
4.94 | 4.77 | 4.90 | 184,292 |
| 29 Sep 26 |
4.90200 -0.07 |
5.09 | 4.84 | 4.96 | 231,977 |
| 28 Sep 26 |
4.97400 -0.13 |
5.22 | 4.97 | 5.11 | 197,890 |
| 25 Sep 26 |
5.10500 -0.05 |
5.21 | 5.06 | 5.16 | 170,683 |
| 24 Sep 26 |
5.15000 -0.03 |
5.25 | 5.10 | 5.18 | 632,215 |
| 23 Sep 26 |
5.18500 -0.05 |
5.30 | 5.07 | 5.28 | 220,885 |
| 22 Sep 26 |
5.24000 +0.16 |
5.31 | 5.07 | 5.10 | 302,454 |
| 21 Sep 26 |
5.07500 -0.18 |
5.28 | 5.01 | 5.27 | 409,970 |
| 18 Sep 26 |
5.25500 -0.19 |
5.43 | 5.24 | 5.41 | 536,758 |
| 17 Sep 26 |
5.45000 -0.02 |
5.49 | 5.40 | 5.49 | 168,426 |
| 16 Sep 26 |
5.47000 +0.00 |
5.51 | 5.35 | 5.47 | 232,433 |
| 15 Sep 26 |
5.46500 -0.23 |
5.65 | 5.43 | 5.65 | 267,728 |
| 14 Sep 26 |
5.69500 -0.13 |
5.86 | 5.59 | 5.76 | 274,235 |
| 11 Sep 26 |
5.82500 -0.16 |
6.05 | 5.82 | 6.00 | 308,974 |
| 10 Sep 26 |
5.99000 +0.02 |
6.11 | 5.95 | 5.99 | 179,330 |
| 09 Sep 26 |
5.96500 -0.22 |
6.26 | 5.96 | 6.12 | 294,157 |
| 08 Sep 26 |
6.19000 -0.06 |
6.26 | 6.11 | 6.20 | 194,232 |
| 07 Sep 26 |
6.25000 -0.28 |
6.51 | 6.24 | 6.50 | 335,340 |
| 04 Sep 26 |
6.53500 +0.16 |
6.55 | 6.35 | 6.37 | 187,539 |
| 03 Sep 26 |
6.37000 -0.01 |
6.41 | 6.33 | 6.37 | 185,718 |
| 02 Sep 26 |
6.38000 -0.17 |
6.55 | 6.37 | 6.55 | 223,574 |
| 01 Sep 26 |
6.55500 -0.06 |
6.64 | 6.53 | 6.64 | 108,448 |
| 31 Aug 26 |
6.61000 -0.13 |
6.71 | 6.61 | 6.71 | 1,905,679 |
| 28 Aug 26 |
6.74500 -0.04 |
6.88 | 6.74 | 6.82 | 131,366 |
| 27 Aug 26 |
6.78500 -0.13 |
6.91 | 6.68 | 6.91 | 156,258 |
| 26 Aug 26 |
6.91000 +0.00 |
7.02 | 6.88 | 6.97 | 112,720 |
| 25 Aug 26 |
6.91000 -0.01 |
6.97 | 6.83 | 6.93 | 102,164 |
| 24 Aug 26 |
6.92000 +0.00 |
6.94 | 6.85 | 6.91 | 86,054 |
| 21 Aug 26 |
6.92000 -0.08 |
7.01 | 6.90 | 7.00 | 694,538 |
| 20 Aug 26 |
7.00000 -0.09 |
7.18 | 6.85 | 7.13 | 207,687 |
| 19 Aug 26 |
7.09500 -0.11 |
7.25 | 7.09 | 7.20 | 145,571 |
| 18 Aug 26 |
7.20000 -0.27 |
7.51 | 7.13 | 7.43 | 232,656 |
| 17 Aug 26 |
7.46500 +0.00 |
7.51 | 7.41 | 7.48 | 141,260 |
| 14 Aug 26 |
7.46500 +0.13 |
7.47 | 7.30 | 7.34 | 114,409 |
| 13 Aug 26 |
7.33500 +0.18 |
7.35 | 7.05 | 7.18 | 172,306 |
| 12 Aug 26 |
7.15500 +0.09 |
7.26 | 7.06 | 7.07 | 180,570 |
| 11 Aug 26 |
7.06500 +0.06 |
7.08 | 6.96 | 7.00 | 128,330 |
| 10 Aug 26 |
7.00500 -0.03 |
7.18 | 7.01 | 7.03 | 122,075 |
| 07 Aug 26 |
7.04000 +0.01 |
7.09 | 6.97 | 7.03 | 127,103 |
| 06 Aug 26 |
7.03000 +0.00 |
7.15 | 6.90 | 7.06 | 123,167 |
| 05 Aug 26 |
7.03000 -0.05 |
7.15 | 6.98 | 7.11 | 103,138 |
| 04 Aug 26 |
7.08500 +0.03 |
7.20 | 6.93 | 7.03 | 148,674 |
| 03 Aug 26 |
7.05000 +0.00 |
7.24 | 6.99 | 7.14 | 165,941 |
| 31 Jul 26 |
7.05000 -0.07 |
7.25 | 7.02 | 7.14 | 176,924 |
| 30 Jul 26 |
7.12500 +0.20 |
7.17 | 6.89 | 6.90 | 177,006 |
| 29 Jul 26 |
6.92000 +0.14 |
6.98 | 6.66 | 6.76 | 139,371 |
| 28 Jul 26 |
6.78500 +0.00 |
6.90 | 6.65 | 6.82 | 140,522 |
| 27 Jul 26 |
6.78000 +0.14 |
7.05 | 6.68 | 6.68 | 286,182 |
| 24 Jul 26 |
6.63500 -0.63 |
7.32 | 6.55 | 7.20 | 653,030 |
| 23 Jul 26 |
7.26000 -0.14 |
7.63 | 7.18 | 7.40 | 203,826 |
| 22 Jul 26 |
7.40000 -0.24 |
7.76 | 7.40 | 7.60 | 137,244 |
| 21 Jul 26 |
7.63500 -0.11 |
7.78 | 7.53 | 7.78 | 93,539 |
| 20 Jul 26 |
7.75000 -0.09 |
7.99 | 7.75 | 7.82 | 81,934 |
| 17 Jul 26 |
7.84000 +0.02 |
7.85 | 7.72 | 7.77 | 68,601 |
| 16 Jul 26 |
7.82500 -0.01 |
7.86 | 7.74 | 7.79 | 48,035 |
| 15 Jul 26 |
7.83500 +0.18 |
7.87 | 7.53 | 7.64 | 115,623 |
| 14 Jul 26 |
7.66000 +0.12 |
7.73 | 7.44 | 7.49 | 116,413 |
| 13 Jul 26 |
7.54000 -0.03 |
7.68 | 7.51 | 7.55 | 105,016 |
| 10 Jul 26 |
7.57500 +0.00 |
7.74 | 7.57 | 7.61 | 119,720 |
| 09 Jul 26 |
7.57500 +0.01 |
7.68 | 7.43 | 7.64 | 164,940 |
| 08 Jul 26 |
7.56500 -0.39 |
7.95 | 7.57 | 7.93 | 174,151 |
| 07 Jul 26 |
7.95500 -0.18 |
8.24 | 7.93 | 8.19 | 102,420 |
| 06 Jul 26 |
8.13000 +0.09 |
8.19 | 8.05 | 8.08 | 104,522 |
| 03 Jul 26 |
8.04000 +0.09 |
8.25 | 8.04 | 8.04 | 160,674 |
| 02 Jul 26 |
7.95500 +0.13 |
7.98 | 7.65 | 7.80 | 110,684 |
| 01 Jul 26 |
7.82500 -0.02 |
7.85 | 7.53 | 7.84 | 180,014 |
| 30 Jun 26 |
7.84500 -0.13 |
8.04 | 7.82 | 8.00 | 112,068 |
| 29 Jun 26 |
7.97500 -0.29 |
8.30 | 7.97 | 8.30 | 124,830 |
| 26 Jun 26 |
8.26500 +0.27 |
8.28 | 7.93 | 7.97 | 138,266 |
| 25 Jun 26 |
8.00000 +0.03 |
8.14 | 7.91 | 7.97 | 165,268 |
| 24 Jun 26 |
7.97000 +0.08 |
7.99 | 7.72 | 7.92 | 130,003 |
| 23 Jun 26 |
7.88500 +0.21 |
7.93 | 7.59 | 7.62 | 161,130 |
| 22 Jun 26 |
7.68000 -0.24 |
7.96 | 7.61 | 7.95 | 129,106 |
| 19 Jun 26 |
7.91500 +0.05 |
7.94 | 7.79 | 7.89 | 132,179 |
| 18 Jun 26 |
7.87000 +0.07 |
7.95 | 7.65 | 7.84 | 268,589 |
| 17 Jun 26 |
7.80000 +0.06 |
7.84 | 7.66 | 7.75 | 128,102 |
| 16 Jun 26 |
7.74500 -0.14 |
7.95 | 7.66 | 7.89 | 136,386 |
| 15 Jun 26 |
7.89000 +0.06 |
8.17 | 7.87 | 8.10 | 161,515 |
| 12 Jun 26 |
7.83000 +0.14 |
8.08 | 7.82 | 7.82 | 152,216 |
| 11 Jun 26 |
7.69000 +0.05 |
7.82 | 7.55 | 7.60 | 128,614 |
| 10 Jun 26 |
7.63500 +0.04 |
7.74 | 7.57 | 7.70 | 135,891 |
| 09 Jun 26 |
7.59500 -0.16 |
7.80 | 7.59 | 7.67 | 139,956 |
| 08 Jun 26 |
7.75500 +0.07 |
7.85 | 7.60 | 7.61 | 125,808 |
| 05 Jun 26 |
7.68500 -0.16 |
7.94 | 7.68 | 7.84 | 118,629 |
| 04 Jun 26 |
7.85000 +0.20 |
7.86 | 7.70 | 7.70 | 105,075 |
| 03 Jun 26 |
7.64500 -0.31 |
8.01 | 7.64 | 7.98 | 281,803 |
| 02 Jun 26 |
7.95500 -0.09 |
8.23 | 7.95 | 8.15 | 110,120 |
| 01 Jun 26 |
8.04500 -0.16 |
8.19 | 7.97 | 8.19 | 167,486 |
| 29 May 26 |
8.20500 +0.06 |
8.33 | 8.16 | 8.16 | 136,231 |
| 28 May 26 |
8.14000 -0.02 |
8.24 | 8.06 | 8.14 | 152,301 |
| 27 May 26 |
8.16500 -0.08 |
8.44 | 8.16 | 8.24 | 166,411 |
| 26 May 26 |
8.24500 -0.09 |
8.38 | 8.24 | 8.34 | 87,371 |
| 25 May 26 |
8.33000 +0.19 |
8.44 | 8.27 | 8.27 | 100,278 |
| 22 May 26 |
8.13500 +0.02 |
8.31 | 8.08 | 8.30 | 97,298 |
| 21 May 26 |
8.11500 -0.24 |
8.39 | 8.11 | 8.31 | 121,085 |
| 20 May 26 |
8.35000 +0.18 |
8.47 | 7.91 | 8.00 | 307,865 |
| 19 May 26 |
8.17000 -0.03 |
8.32 | 8.10 | 8.20 | 159,521 |
| 18 May 26 |
8.20500 -0.23 |
8.38 | 8.08 | 8.29 | 187,606 |
| 15 May 26 |
8.43500 -0.33 |
8.69 | 8.40 | 8.69 | 108,381 |
| 14 May 26 |
8.76500 +0.24 |
8.85 | 8.60 | 8.60 | 128,074 |
| 13 May 26 |
8.52500 -0.08 |
8.70 | 8.46 | 8.65 | 80,073 |
| 12 May 26 |
8.60500 -0.20 |
8.81 | 8.60 | 8.73 | 85,886 |
| 11 May 26 |
8.80000 +0.03 |
8.81 | 8.66 | 8.72 | 103,078 |
| 08 May 26 |
8.77000 -0.11 |
8.94 | 8.75 | 8.80 | 114,238 |
| 07 May 26 |
8.88500 +0.01 |
9.08 | 8.78 | 8.94 | 175,499 |
| 06 May 26 |
8.87500 +0.48 |
9.05 | 8.51 | 8.53 | 191,037 |
| 05 May 26 |
8.39500 -0.07 |
8.57 | 8.33 | 8.48 | 76,308 |
| 04 May 26 |
8.47000 +0.05 |
8.61 | 8.42 | 8.48 | 128,102 |
| 30 Apr 26 |
8.42000 +0.20 |
8.53 | 8.10 | 8.13 | 158,686 |
| 29 Apr 26 |
8.21500 -0.22 |
8.43 | 8.21 | 8.43 | 82,495 |
| 28 Apr 26 |
8.44000 -0.10 |
8.66 | 8.42 | 8.55 | 104,283 |
| 27 Apr 26 |
8.54000 -0.31 |
8.89 | 8.48 | 8.81 | 104,700 |
| 24 Apr 26 |
8.85000 +0.14 |
8.90 | 8.45 | 8.49 | 152,925 |
| 23 Apr 26 |
8.71500 -0.04 |
8.82 | 8.65 | 8.73 | 89,206 |
| 22 Apr 26 |
8.75500 -0.26 |
9.08 | 8.76 | 9.03 | 98,883 |
| 21 Apr 26 |
9.01500 +0.09 |
9.14 | 8.91 | 8.95 | 114,120 |
| 20 Apr 26 |
8.93000 -0.30 |
9.10 | 8.87 | 9.01 | 170,351 |
| 17 Apr 26 |
9.23000 +0.32 |
9.49 | 9.00 | 9.00 | 327,012 |
| 16 Apr 26 |
8.90500 +0.13 |
9.00 | 8.81 | 8.85 | 247,082 |
| 15 Apr 26 |
8.77500 -0.09 |
8.96 | 8.77 | 8.90 | 104,583 |
| 14 Apr 26 |
8.86500 +0.42 |
8.90 | 8.58 | 8.58 | 164,093 |
| 13 Apr 26 |
8.44500 -0.14 |
8.53 | 8.33 | 8.50 | 138,383 |
| 10 Apr 26 |
8.58500 -0.14 |
8.90 | 8.59 | 8.78 | 193,808 |
| 09 Apr 26 |
8.73000 -0.14 |
8.96 | 8.69 | 8.82 | 119,861 |
| 08 Apr 26 |
8.86500 +0.48 |
9.02 | 8.80 | 8.87 | 374,859 |
| 07 Apr 26 |
8.38000 -0.06 |
8.81 | 8.30 | 8.44 | 265,084 |
| 02 Apr 26 |
8.43500 +0.08 |
8.49 | 8.19 | 8.22 | 216,831 |
| 01 Apr 26 |
8.35500 +0.42 |
8.41 | 8.20 | 8.20 | 162,786 |
| 31 Mar 26 |
7.93500 +0.03 |
8.00 | 7.81 | 7.89 | 133,592 |
| 30 Mar 26 |
7.90000 +0.18 |
7.93 | 7.57 | 7.62 | 132,368 |
| 27 Mar 26 |
7.72500 -0.20 |
7.96 | 7.66 | 7.95 | 111,220 |
| 26 Mar 26 |
7.92500 +0.01 |
8.02 | 7.84 | 7.84 | 168,355 |
| 25 Mar 26 |
7.92000 +0.06 |
8.21 | 7.88 | 8.10 | 177,211 |
| 24 Mar 26 |
7.86500 +0.01 |
7.97 | 7.76 | 7.89 | 158,802 |
| 23 Mar 26 |
7.85500 +0.03 |
8.05 | 7.43 | 7.60 | 366,488 |
| 20 Mar 26 |
7.82000 -0.18 |
8.21 | 7.82 | 8.08 | 244,196 |
| 19 Mar 26 |
8.00000 -0.22 |
8.10 | 7.94 | 8.06 | 142,180 |
| 18 Mar 26 |
8.22000 +0.12 |
8.28 | 8.08 | 8.18 | 161,117 |
| 17 Mar 26 |
8.10500 +0.23 |
8.17 | 7.80 | 7.88 | 127,851 |
| 16 Mar 26 |
7.87000 +0.01 |
7.95 | 7.74 | 7.86 | 132,368 |
| 13 Mar 26 |
7.86000 +0.10 |
7.92 | 7.63 | 7.70 | 314,579 |
| 12 Mar 26 |
7.76000 -0.15 |
7.93 | 7.71 | 7.88 | 183,717 |
| 11 Mar 26 |
7.91500 -0.16 |
8.12 | 7.89 | 7.99 | 195,662 |
| 10 Mar 26 |
8.08000 +0.20 |
8.22 | 8.02 | 8.10 | 137,374 |
| 09 Mar 26 |
7.88000 -0.24 |
8.02 | 7.62 | 7.80 | 253,027 |
| 06 Mar 26 |
8.12000 -0.20 |
8.48 | 8.10 | 8.35 | 267,461 |
| 05 Mar 26 |
8.32500 -0.18 |
8.57 | 8.29 | 8.45 | 205,309 |
| 04 Mar 26 |
8.50500 +0.23 |
8.52 | 8.21 | 8.30 | 199,391 |
| 03 Mar 26 |
8.28000 -0.60 |
8.65 | 8.24 | 8.65 | 439,100 |
| 02 Mar 26 |
8.88000 -0.65 |
9.10 | 8.65 | 9.10 | 305,051 |
| 27 Feb 26 |
9.53500 +0.39 |
9.78 | 9.24 | 9.24 | 374,840 |
| 26 Feb 26 |
9.15000 +0.19 |
9.30 | 8.30 | 8.84 | 590,705 |
| 25 Feb 26 |
8.96000 +0.01 |
9.07 | 8.79 | 8.95 | 110,967 |
| 24 Feb 26 |
8.95500 -0.06 |
9.14 | 8.86 | 9.03 | 129,629 |
| 23 Feb 26 |
9.01000 +0.03 |
9.19 | 8.89 | 8.96 | 152,275 |
| 20 Feb 26 |
8.98000 +0.11 |
9.13 | 8.82 | 8.89 | 105,435 |
| 19 Feb 26 |
8.87000 +0.04 |
8.93 | 8.75 | 8.84 | 98,539 |
| 18 Feb 26 |
8.83000 +0.06 |
8.87 | 8.69 | 8.78 | 105,118 |
| 17 Feb 26 |
8.77500 +0.38 |
8.80 | 8.36 | 8.42 | 129,004 |
| 16 Feb 26 |
8.40000 -0.09 |
8.56 | 8.38 | 8.54 | 132,743 |
| 13 Feb 26 |
8.49000 -0.06 |
8.62 | 8.45 | 8.52 | 142,740 |
| 12 Feb 26 |
8.54500 -0.19 |
8.77 | 8.52 | 8.75 | 178,041 |
| 11 Feb 26 |
8.74000 -0.39 |
9.15 | 8.73 | 9.14 | 189,567 |
| 10 Feb 26 |
9.12500 +0.07 |
9.19 | 9.05 | 9.09 | 86,617 |
| 09 Feb 26 |
9.05500 +0.05 |
9.14 | 8.98 | 9.13 | 102,517 |
| 06 Feb 26 |
9.00500 -0.03 |
9.10 | 8.82 | 8.97 | 123,826 |
| 05 Feb 26 |
9.04000 -0.15 |
9.25 | 8.94 | 9.22 | 135,849 |
| 04 Feb 26 |
9.19500 +0.23 |
9.34 | 8.90 | 8.98 | 181,328 |
| 03 Feb 26 |
8.96500 -0.27 |
9.34 | 8.85 | 9.30 | 221,639 |
| 02 Feb 26 |
9.23500 -0.32 |
9.60 | 9.18 | 9.60 | 184,878 |
| 30 Jan 26 |
9.55000 -0.46 |
10.09 | 9.44 | 10.09 | 198,035 |
| 29 Jan 26 |
10.01000 +0.20 |
10.22 | 9.73 | 9.82 | 221,731 |
| 28 Jan 26 |
9.81000 +0.36 |
9.82 | 9.50 | 9.56 | 190,703 |
| 27 Jan 26 |
9.45500 -0.32 |
9.86 | 9.35 | 9.77 | 345,763 |
| 26 Jan 26 |
9.77000 +1.52 |
9.77 | 8.45 | 8.45 | 1,101,419 |
| 23 Jan 26 |
8.25500 -0.15 |
8.45 | 8.25 | 8.40 | 81,729 |
| 22 Jan 26 |
8.41000 +0.26 |
8.51 | 8.27 | 8.35 | 226,476 |
| 21 Jan 26 |
8.15000 -0.20 |
8.36 | 8.08 | 8.35 | 216,619 |
| 20 Jan 26 |
8.35000 -0.25 |
8.53 | 8.30 | 8.53 | 200,212 |
| 19 Jan 26 |
8.60000 -0.10 |
8.66 | 8.52 | 8.60 | 232,095 |
| 16 Jan 26 |
8.70000 -0.07 |
8.81 | 8.65 | 8.78 | 49,000 |
| 15 Jan 26 |
8.76500 +0.04 |
8.87 | 8.73 | 8.81 | 87,921 |
| 14 Jan 26 |
8.72500 -0.01 |
8.79 | 8.57 | 8.77 | 126,093 |
| 13 Jan 26 |
8.74000 +0.01 |
8.80 | 8.65 | 8.74 | 67,734 |
| 12 Jan 26 |
8.73500 -0.22 |
8.99 | 8.68 | 8.99 | 108,064 |
| 09 Jan 26 |
8.95500 -0.20 |
9.25 | 8.90 | 9.22 | 105,354 |
| 08 Jan 26 |
9.15500 -0.07 |
9.23 | 9.06 | 9.20 | 111,712 |
| 07 Jan 26 |
9.23000 +0.49 |
9.23 | 8.75 | 8.82 | 202,026 |
| 06 Jan 26 |
8.73500 +0.06 |
8.73 | 8.52 | 8.73 | 133,556 |
| 05 Jan 26 |
8.67500 -0.03 |
8.81 | 8.51 | 8.78 | 122,187 |
| 02 Jan 26 |
8.71000 -0.27 |
9.04 | 8.68 | 8.95 | 92,918 |
| 31 Dec 25 |
8.97500 +0.00 |
8.98 | 8.90 | 8.94 | 27,335 |
| 30 Dec 25 |
8.97500 +0.07 |
9.03 | 8.86 | 8.94 | 77,025 |
| 29 Dec 25 |
8.91000 +0.17 |
8.96 | 8.69 | 8.71 | 184,200 |
| 24 Dec 25 |
8.74000 +0.09 |
8.74 | 8.63 | 8.63 | 59,143 |
| 23 Dec 25 |
8.65000 +0.03 |
8.67 | 8.53 | 8.61 | 109,179 |
| 22 Dec 25 |
8.62000 -0.22 |
8.79 | 8.53 | 8.79 | 184,374 |
| 19 Dec 25 |
8.84000 -0.07 |
9.00 | 8.82 | 8.92 | 165,942 |
| 18 Dec 25 |
8.91500 +0.03 |
9.00 | 8.79 | 8.88 | 133,684 |
| 17 Dec 25 |
8.88000 -0.03 |
8.95 | 8.83 | 8.94 | 74,401 |
| 16 Dec 25 |
8.91000 +0.02 |
8.95 | 8.85 | 8.92 | 88,662 |
| 15 Dec 25 |
8.89000 +0.01 |
8.98 | 8.84 | 8.90 | 63,760 |
| 12 Dec 25 |
8.88500 -0.01 |
9.01 | 8.81 | 8.89 | 139,467 |
| 11 Dec 25 |
8.89000 +0.23 |
8.89 | 8.61 | 8.64 | 95,982 |
| 10 Dec 25 |
8.66500 -0.14 |
8.94 | 8.63 | 8.85 | 114,268 |
| 09 Dec 25 |
8.80000 -0.06 |
8.88 | 8.67 | 8.80 | 136,628 |
| 08 Dec 25 |
8.86500 -0.03 |
8.99 | 8.78 | 8.88 | 128,741 |
| 05 Dec 25 |
8.90000 +0.02 |
8.95 | 8.80 | 8.94 | 93,397 |
| 04 Dec 25 |
8.87500 -0.15 |
9.14 | 8.83 | 9.11 | 100,693 |
| 03 Dec 25 |
9.02500 -0.09 |
9.24 | 9.00 | 9.10 | 87,613 |
| 02 Dec 25 |
9.11000 +0.09 |
9.19 | 9.00 | 9.07 | 98,694 |
| 01 Dec 25 |
9.01500 -0.27 |
9.25 | 9.00 | 9.24 | 89,043 |
| 28 Nov 25 |
9.29000 +0.05 |
9.34 | 9.19 | 9.25 | 98,267 |
| 27 Nov 25 |
9.24500 +0.11 |
9.30 | 9.13 | 9.18 | 84,797 |
| 26 Nov 25 |
9.13500 +0.06 |
9.31 | 9.08 | 9.15 | 158,980 |
| 25 Nov 25 |
9.08000 +0.24 |
9.12 | 8.82 | 8.90 | 131,690 |
| 24 Nov 25 |
8.84000 +0.14 |
8.90 | 8.67 | 8.76 | 176,913 |
| 21 Nov 25 |
8.70500 +0.11 |
8.70 | 8.45 | 8.51 | 98,128 |
| 20 Nov 25 |
8.59000 -0.06 |
8.73 | 8.52 | 8.70 | 139,505 |
| 19 Nov 25 |
8.65000 -0.11 |
8.82 | 8.55 | 8.82 | 107,240 |
| 18 Nov 25 |
8.76000 -0.18 |
8.86 | 8.69 | 8.77 | 100,449 |
| 17 Nov 25 |
8.94500 +0.20 |
9.30 | 8.82 | 9.01 | 183,738 |
| 14 Nov 25 |
8.74000 -0.18 |
8.89 | 8.69 | 8.89 | 70,830 |
| 13 Nov 25 |
8.92000 +0.07 |
9.14 | 8.88 | 8.90 | 112,556 |
| 12 Nov 25 |
8.85000 +0.18 |
8.94 | 8.64 | 8.70 | 154,568 |
| 11 Nov 25 |
8.67000 +0.16 |
8.69 | 8.51 | 8.51 | 110,543 |
| 10 Nov 25 |
8.50500 -0.02 |
8.65 | 8.45 | 8.63 | 127,594 |
| 07 Nov 25 |
8.52000 -0.08 |
8.65 | 8.45 | 8.60 | 156,607 |
| 06 Nov 25 |
8.60000 -0.17 |
8.78 | 8.60 | 8.78 | 152,008 |
| 05 Nov 25 |
8.77500 -0.09 |
8.99 | 8.76 | 8.87 | 136,637 |
| 04 Nov 25 |
8.86000 +0.05 |
8.90 | 8.70 | 8.72 | 128,927 |
| 03 Nov 25 |
8.81000 -0.27 |
9.15 | 8.81 | 9.10 | 146,227 |
| 31 Oct 25 |
9.08000 -0.11 |
9.19 | 9.03 | 9.14 | 89,191 |
| 30 Oct 25 |
9.18500 -0.04 |
9.24 | 9.12 | 9.24 | 102,291 |
| 29 Oct 25 |
9.23000 +0.08 |
9.31 | 9.14 | 9.15 | 104,664 |
| 28 Oct 25 |
9.15000 -0.20 |
9.34 | 9.11 | 9.34 | 131,472 |
| 27 Oct 25 |
9.35000 -0.10 |
9.54 | 9.35 | 9.47 | 136,753 |
| 24 Oct 25 |
9.45500 -0.81 |
9.91 | 9.10 | 9.91 | 527,441 |
| 23 Oct 25 |
10.26000 +0.12 |
10.45 | 10.09 | 10.11 | 113,790 |
| 22 Oct 25 |
10.14000 +0.04 |
10.14 | 10.00 | 10.00 | 84,683 |
| 21 Oct 25 |
10.10000 +0.02 |
10.11 | 10.00 | 10.00 | 83,133 |
| 20 Oct 25 |
10.08000 -0.10 |
10.20 | 9.94 | 10.20 | 105,201 |
| 17 Oct 25 |
10.18000 -0.02 |
10.21 | 9.96 | 10.10 | 104,818 |
| 16 Oct 25 |
10.20000 -0.11 |
10.28 | 10.06 | 10.28 | 89,020 |
| 15 Oct 25 |
10.31000 +0.07 |
10.48 | 10.18 | 10.32 | 193,551 |
| 14 Oct 25 |
10.24000 +0.51 |
10.24 | 9.64 | 9.67 | 229,452 |
| 13 Oct 25 |
9.73000 +0.01 |
9.92 | 9.65 | 9.67 | 114,804 |
| 10 Oct 25 |
9.71500 -0.15 |
10.12 | 9.72 | 9.80 | 164,451 |
| 09 Oct 25 |
9.86500 +0.05 |
10.03 | 9.79 | 9.80 | 173,068 |
| 08 Oct 25 |
9.82000 +0.02 |
10.03 | 9.76 | 9.76 | 142,596 |
| 07 Oct 25 |
9.80000 -0.10 |
10.02 | 9.72 | 9.87 | 144,199 |
| 06 Oct 25 |
9.90500 -0.93 |
10.69 | 9.67 | 10.69 | 599,480 |
| 03 Oct 25 |
10.83000 +0.04 |
10.97 | 10.60 | 10.78 | 140,072 |
| 02 Oct 25 |
10.79000 -0.18 |
11.14 | 10.72 | 10.97 | 194,060 |
| 01 Oct 25 |
10.97000 -0.06 |
11.12 | 10.81 | 11.00 | 145,740 |
| 30 Sep 25 |
11.03000 -0.13 |
11.33 | 10.89 | 11.18 | 145,312 |
| 29 Sep 25 |
11.16000 +0.13 |
11.16 | 10.93 | 11.11 | 97,858 |
| 26 Sep 25 |
11.03000 +0.26 |
11.05 | 10.75 | 10.80 | 203,423 |
| 25 Sep 25 |
10.77000 -0.13 |
10.91 | 10.63 | 10.91 | 67,046 |
| 24 Sep 25 |
10.90000 +0.26 |
10.95 | 10.50 | 10.60 | 144,893 |
| 23 Sep 25 |
10.64000 -0.06 |
10.91 | 10.63 | 10.70 | 122,204 |
| 22 Sep 25 |
10.70000 -0.22 |
11.00 | 10.63 | 10.85 | 217,606 |
| 19 Sep 25 |
10.92000 +0.91 |
11.34 | 10.46 | 10.55 | 825,036 |
| 18 Sep 25 |
10.01000 +0.14 |
10.44 | 9.91 | 9.91 | 253,503 |
| 17 Sep 25 |
9.87500 +0.00 |
10.00 | 9.76 | 9.94 | 112,156 |
| 16 Sep 25 |
9.87500 -0.02 |
10.12 | 9.80 | 9.90 | 161,613 |
| 15 Sep 25 |
9.89500 +0.50 |
9.94 | 9.40 | 9.40 | 234,143 |
| 12 Sep 25 |
9.40000 +0.25 |
9.56 | 9.18 | 9.18 | 285,920 |
| 11 Sep 25 |
9.15000 +0.21 |
9.15 | 8.85 | 8.95 | 96,130 |
| 10 Sep 25 |
8.94000 +0.04 |
9.10 | 8.90 | 8.93 | 122,931 |
| 09 Sep 25 |
8.90000 +0.23 |
9.06 | 8.73 | 8.73 | 189,064 |
| 08 Sep 25 |
8.67000 +0.01 |
8.73 | 8.58 | 8.66 | 133,445 |
| 05 Sep 25 |
8.66500 +0.23 |
8.78 | 8.49 | 8.49 | 239,608 |
| 04 Sep 25 |
8.44000 +0.19 |
8.58 | 8.20 | 8.24 | 209,727 |
| 03 Sep 25 |
8.25000 +0.03 |
8.31 | 8.12 | 8.27 | 229,949 |
| 02 Sep 25 |
8.22000 -0.29 |
8.49 | 8.22 | 8.47 | 290,100 |
| 01 Sep 25 |
8.51000 -0.12 |
8.63 | 8.37 | 8.59 | 650,664 |
| 29 Aug 25 |
8.63000 -0.47 |
9.19 | 8.63 | 9.11 | 528,185 |
| 28 Aug 25 |
9.10000 -0.43 |
9.72 | 9.10 | 9.59 | 283,159 |
| 27 Aug 25 |
9.53500 -0.45 |
10.00 | 9.53 | 9.81 | 299,265 |
| 26 Aug 25 |
9.99000 -0.91 |
10.66 | 9.95 | 10.62 | 512,706 |
| 25 Aug 25 |
10.90000 -0.20 |
11.16 | 10.90 | 11.10 | 56,915 |
| 22 Aug 25 |
11.10000 +0.33 |
11.17 | 10.79 | 10.79 | 87,535 |
| 21 Aug 25 |
10.77000 -0.15 |
10.91 | 10.66 | 10.87 | 73,070 |
| 20 Aug 25 |
10.92000 -0.05 |
10.99 | 10.88 | 10.96 | 36,238 |
| 19 Aug 25 |
10.97000 +0.17 |
11.04 | 10.77 | 10.82 | 77,718 |
| 18 Aug 25 |
10.80000 -0.02 |
10.87 | 10.70 | 10.81 | 51,857 |
| 15 Aug 25 |
10.82000 +0.07 |
10.97 | 10.80 | 10.80 | 46,275 |
| 14 Aug 25 |
10.75000 +0.08 |
10.80 | 10.64 | 10.65 | 45,184 |
| 13 Aug 25 |
10.67000 -0.03 |
10.81 | 10.61 | 10.75 | 71,038 |
| 12 Aug 25 |
10.70000 -0.09 |
10.89 | 10.59 | 10.78 | 59,018 |
| 11 Aug 25 |
10.79000 -0.21 |
11.07 | 10.79 | 11.02 | 59,014 |
| 08 Aug 25 |
11.00000 +0.09 |
11.10 | 10.90 | 10.91 | 113,007 |
| 07 Aug 25 |
10.91000 +0.12 |
10.98 | 10.71 | 10.74 | 104,862 |
| 06 Aug 25 |
10.79000 -0.15 |
10.99 | 10.67 | 10.92 | 59,131 |
| 05 Aug 25 |
10.94000 -0.12 |
11.11 | 10.85 | 11.11 | 90,296 |
| 04 Aug 25 |
11.06000 +0.03 |
11.21 | 10.87 | 11.03 | 139,323 |
| 01 Aug 25 |
11.03000 -0.44 |
11.40 | 10.98 | 11.28 | 161,708 |
| 31 Jul 25 |
11.47000 -0.55 |
12.00 | 11.41 | 11.94 | 263,936 |
| 30 Jul 25 |
12.02000 +1.19 |
12.10 | 10.87 | 10.91 | 440,784 |
| 29 Jul 25 |
10.83000 +0.10 |
10.90 | 10.59 | 10.73 | 129,232 |
| 28 Jul 25 |
10.73000 -0.17 |
11.19 | 10.69 | 11.00 | 215,126 |
| 25 Jul 25 |
10.90000 +1.30 |
11.17 | 9.90 | 10.16 | 802,518 |
| 24 Jul 25 |
9.60000 -0.02 |
9.66 | 9.50 | 9.63 | 142,164 |
| 23 Jul 25 |
9.62500 +0.18 |
9.69 | 9.44 | 9.44 | 120,441 |
| 22 Jul 25 |
9.44500 -0.16 |
9.61 | 9.41 | 9.55 | 50,526 |
| 21 Jul 25 |
9.60000 +0.06 |
9.68 | 9.49 | 9.54 | 95,900 |
| 18 Jul 25 |
9.54000 +0.14 |
9.62 | 9.45 | 9.48 | 94,508 |
| 17 Jul 25 |
9.40000 +0.13 |
9.48 | 9.34 | 9.35 | 68,983 |
| 16 Jul 25 |
9.27000 -0.08 |
9.37 | 9.18 | 9.32 | 142,297 |
| 15 Jul 25 |
9.35500 -0.04 |
9.48 | 9.32 | 9.40 | 105,162 |
| 14 Jul 25 |
9.39500 -0.24 |
9.63 | 9.40 | 9.53 | 74,136 |
| 11 Jul 25 |
9.63500 -0.19 |
9.80 | 9.62 | 9.76 | 81,878 |
| 10 Jul 25 |
9.83000 -0.13 |
10.03 | 9.78 | 10.00 | 71,346 |
| 09 Jul 25 |
9.95500 +0.20 |
9.98 | 9.71 | 9.80 | 110,812 |
| 08 Jul 25 |
9.75500 +0.06 |
9.84 | 9.63 | 9.69 | 75,914 |
| 07 Jul 25 |
9.70000 -0.05 |
9.81 | 9.70 | 9.73 | 120,439 |
| 04 Jul 25 |
9.74500 -0.21 |
9.86 | 9.73 | 9.81 | 61,186 |
| 03 Jul 25 |
9.95500 +0.02 |
10.17 | 9.83 | 10.01 | 131,767 |
| 02 Jul 25 |
9.93000 +0.27 |
9.95 | 9.68 | 9.69 | 117,112 |
| 01 Jul 25 |
9.66500 +0.10 |
9.66 | 9.43 | 9.51 | 127,157 |
| 30 Jun 25 |
9.56000 -0.07 |
9.78 | 9.51 | 9.69 | 68,959 |
| 27 Jun 25 |
9.63000 +0.11 |
9.66 | 9.54 | 9.64 | 92,814 |
| 26 Jun 25 |
9.52500 +0.20 |
9.65 | 9.31 | 9.35 | 94,852 |
| 25 Jun 25 |
9.32500 -0.28 |
9.63 | 9.16 | 9.61 | 118,268 |
| 24 Jun 25 |
9.60500 +0.45 |
9.61 | 9.23 | 9.34 | 98,932 |
| 23 Jun 25 |
9.15000 -0.11 |
9.23 | 9.06 | 9.23 | 131,959 |
| 20 Jun 25 |
9.26000 -0.05 |
9.56 | 9.26 | 9.31 | 504,695 |
| 19 Jun 25 |
9.31500 -0.41 |
9.62 | 9.31 | 9.60 | 124,409 |
| 18 Jun 25 |
9.72500 -0.09 |
9.88 | 9.60 | 9.79 | 121,243 |
| 17 Jun 25 |
9.81000 +0.10 |
9.84 | 9.53 | 9.70 | 97,434 |
| 16 Jun 25 |
9.71500 +0.05 |
9.89 | 9.60 | 9.60 | 168,988 |
| 13 Jun 25 |
9.67000 -0.15 |
9.73 | 9.56 | 9.70 | 109,647 |
| 12 Jun 25 |
9.82000 -0.10 |
9.91 | 9.75 | 9.85 | 86,488 |
| 11 Jun 25 |
9.92000 +0.19 |
10.02 | 9.77 | 9.77 | 109,350 |
| 10 Jun 25 |
9.72500 +0.18 |
9.88 | 9.47 | 9.58 | 132,934 |
| 09 Jun 25 |
9.54500 +0.21 |
9.68 | 9.40 | 9.41 | 145,917 |
| 06 Jun 25 |
9.33500 -0.02 |
9.48 | 9.28 | 9.31 | 123,974 |
| 05 Jun 25 |
9.35500 -0.12 |
9.60 | 9.20 | 9.47 | 151,747 |
| 04 Jun 25 |
9.47500 -0.40 |
9.94 | 9.48 | 9.93 | 142,831 |
| 03 Jun 25 |
9.88000 -0.15 |
10.15 | 9.78 | 10.10 | 138,384 |
| 02 Jun 25 |
10.03000 +0.01 |
10.11 | 9.80 | 9.94 | 127,387 |
| 30 May 25 |
10.02000 +0.19 |
10.09 | 9.68 | 9.83 | 181,078 |
| 29 May 25 |
9.83000 +0.39 |
9.97 | 9.48 | 9.51 | 219,401 |
| 28 May 25 |
9.44500 +0.16 |
9.55 | 9.31 | 9.33 | 162,056 |
| 27 May 25 |
9.28500 +0.07 |
9.31 | 9.13 | 9.18 | 96,850 |
| 26 May 25 |
9.21000 +0.27 |
9.31 | 9.00 | 9.00 | 84,477 |
| 23 May 25 |
8.93500 -0.14 |
9.20 | 8.85 | 9.10 | 128,894 |
| 22 May 25 |
9.07500 -0.22 |
9.24 | 9.02 | 9.12 | 116,080 |
| 21 May 25 |
9.29000 -0.20 |
9.50 | 9.22 | 9.42 | 186,197 |
| 20 May 25 |
9.49000 -0.41 |
9.88 | 9.44 | 9.88 | 210,924 |
| 19 May 25 |
9.89500 +0.19 |
9.90 | 9.59 | 9.72 | 119,087 |
| 16 May 25 |
9.70500 +0.16 |
9.70 | 9.53 | 9.60 | 83,731 |
| 15 May 25 |
9.54500 +0.01 |
9.63 | 9.47 | 9.48 | 75,173 |
| 14 May 25 |
9.54000 -0.03 |
9.81 | 9.45 | 9.59 | 131,393 |
| 13 May 25 |
9.57500 -0.06 |
9.69 | 9.48 | 9.62 | 98,658 |
| 12 May 25 |
9.63500 +0.31 |
9.68 | 9.32 | 9.42 | 177,889 |
| 09 May 25 |
9.33000 +0.05 |
9.38 | 9.28 | 9.30 | 69,949 |
| 08 May 25 |
9.28500 -0.11 |
9.42 | 9.27 | 9.40 | 58,425 |
| 07 May 25 |
9.39500 -0.22 |
9.64 | 9.39 | 9.64 | 69,020 |
| 06 May 25 |
9.61500 -0.03 |
9.71 | 9.55 | 9.69 | 81,071 |
| 05 May 25 |
9.64000 +0.11 |
9.69 | 9.44 | 9.56 | 134,366 |
| 02 May 25 |
9.53000 +0.34 |
9.53 | 9.21 | 9.24 | 162,169 |
| 30 Apr 25 |
9.18500 +0.12 |
9.28 | 9.02 | 9.11 | 123,809 |
| 29 Apr 25 |
9.06500 +0.16 |
9.14 | 8.86 | 8.89 | 152,347 |
| 28 Apr 25 |
8.90000 -0.08 |
9.04 | 8.86 | 8.99 | 105,899 |
| 25 Apr 25 |
8.98000 -0.29 |
9.20 | 8.79 | 9.01 | 284,292 |
| 24 Apr 25 |
9.26500 +0.05 |
9.30 | 9.03 | 9.16 | 82,553 |
| 23 Apr 25 |
9.22000 +0.12 |
9.25 | 9.06 | 9.15 | 148,803 |
| 22 Apr 25 |
9.10000 +0.10 |
9.10 | 8.81 | 9.06 | 104,720 |
| 17 Apr 25 |
9.00500 -0.06 |
9.02 | 8.74 | 8.95 | 145,711 |
| 16 Apr 25 |
9.07000 +0.06 |
9.12 | 8.85 | 8.94 | 126,639 |
| 15 Apr 25 |
9.00500 +0.22 |
9.04 | 8.69 | 8.78 | 187,709 |
| 14 Apr 25 |
8.78500 -0.01 |
9.04 | 8.74 | 9.00 | 132,926 |
| 11 Apr 25 |
8.79000 -0.23 |
9.10 | 8.64 | 9.10 | 165,548 |
| 10 Apr 25 |
9.02000 +0.38 |
9.50 | 8.99 | 9.48 | 258,496 |
| 09 Apr 25 |
8.64000 -0.35 |
8.85 | 8.50 | 8.84 | 176,519 |
| 08 Apr 25 |
8.99500 +0.20 |
9.18 | 8.77 | 9.05 | 159,093 |
| 07 Apr 25 |
8.79500 -0.11 |
9.24 | 7.47 | 8.06 | 453,443 |
| 04 Apr 25 |
8.90500 -0.34 |
9.19 | 8.71 | 9.18 | 349,770 |
| 03 Apr 25 |
9.24500 -0.12 |
9.56 | 9.10 | 9.20 | 187,533 |
| 02 Apr 25 |
9.36500 -0.70 |
10.05 | 9.23 | 9.97 | 378,983 |
| 01 Apr 25 |
10.06000 +0.26 |
10.13 | 9.82 | 9.85 | 141,906 |
| 31 Mar 25 |
9.80000 -0.28 |
10.01 | 9.77 | 10.01 | 203,643 |
| 28 Mar 25 |
10.08000 +0.08 |
10.08 | 9.81 | 9.90 | 175,927 |
| 27 Mar 25 |
10.00000 +0.19 |
10.16 | 9.77 | 9.81 | 220,706 |
| 26 Mar 25 |
9.81500 -0.10 |
9.99 | 9.81 | 9.98 | 114,779 |
| 25 Mar 25 |
9.91500 -0.08 |
10.06 | 9.84 | 9.97 | 153,704 |
| 24 Mar 25 |
9.99500 -0.07 |
10.20 | 9.95 | 10.16 | 92,796 |
| 21 Mar 25 |
10.06000 -0.07 |
10.14 | 9.96 | 10.14 | 140,081 |
| 20 Mar 25 |
10.13000 +0.02 |
10.21 | 10.03 | 10.16 | 102,781 |
| 19 Mar 25 |
10.11000 -0.03 |
10.17 | 9.92 | 10.07 | 212,064 |
| 18 Mar 25 |
10.14000 -0.06 |
10.26 | 10.13 | 10.24 | 158,714 |
| 17 Mar 25 |
10.20000 +0.16 |
10.30 | 10.06 | 10.06 | 256,451 |
| 14 Mar 25 |
10.04000 +0.19 |
10.14 | 9.84 | 9.85 | 121,208 |
| 13 Mar 25 |
9.84500 -0.10 |
10.00 | 9.77 | 9.90 | 172,161 |
| 12 Mar 25 |
9.94500 +0.01 |
10.16 | 9.86 | 10.08 | 205,096 |
| 11 Mar 25 |
9.94000 -0.28 |
10.37 | 9.94 | 10.34 | 212,315 |
| 10 Mar 25 |
10.22000 -0.24 |
10.68 | 10.18 | 10.56 | 211,599 |
| 07 Mar 25 |
10.46000 +0.05 |
10.60 | 10.32 | 10.40 | 227,537 |
| 06 Mar 25 |
10.41000 +0.22 |
10.43 | 10.12 | 10.31 | 263,257 |
| 05 Mar 25 |
10.19000 +0.07 |
10.60 | 10.19 | 10.27 | 250,858 |
| 04 Mar 25 |
10.12000 -0.46 |
10.58 | 10.04 | 10.57 | 339,258 |
| 03 Mar 25 |
10.58000 -0.04 |
10.80 | 10.33 | 10.65 | 538,670 |
| 28 Feb 25 |
10.62000 -2.67 |
12.41 | 10.35 | 12.35 | 1,592,894 |
| 27 Feb 25 |
13.29000 +0.39 |
13.29 | 12.74 | 12.84 | 165,517 |
| 26 Feb 25 |
12.90000 +0.38 |
13.06 | 12.56 | 12.56 | 142,089 |
| 25 Feb 25 |
12.52000 -0.11 |
12.79 | 12.52 | 12.58 | 61,398 |
| 24 Feb 25 |
12.63000 +0.02 |
12.80 | 12.57 | 12.63 | 89,507 |
| 21 Feb 25 |
12.61000 -0.01 |
12.87 | 12.55 | 12.64 | 81,330 |
| 20 Feb 25 |
12.62000 -0.28 |
13.07 | 12.62 | 12.89 | 118,581 |
| 19 Feb 25 |
12.90000 -0.48 |
13.53 | 12.87 | 13.42 | 164,136 |
| 18 Feb 25 |
13.38000 +0.14 |
13.47 | 13.30 | 13.36 | 72,176 |
| 17 Feb 25 |
13.24000 -0.25 |
13.47 | 13.24 | 13.43 | 204,277 |
| 14 Feb 25 |
13.49000 -0.05 |
13.59 | 13.34 | 13.50 | 141,776 |
| 13 Feb 25 |
13.54000 -0.28 |
13.95 | 13.53 | 13.90 | 117,911 |
| 12 Feb 25 |
13.82000 +0.09 |
14.05 | 13.70 | 13.80 | 148,829 |
| 11 Feb 25 |
13.73000 +0.20 |
13.84 | 13.40 | 13.50 | 186,662 |
| 10 Feb 25 |
13.53000 +0.10 |
13.77 | 13.47 | 13.48 | 105,445 |
| 07 Feb 25 |
13.43000 -0.08 |
13.68 | 13.34 | 13.52 | 162,614 |
| 06 Feb 25 |
13.51000 +0.15 |
13.64 | 13.36 | 13.39 | 259,300 |
| 05 Feb 25 |
13.36000 +0.53 |
13.38 | 12.84 | 12.89 | 147,451 |
| 04 Feb 25 |
12.83000 +0.09 |
12.97 | 12.71 | 12.74 | 84,082 |
| 03 Feb 25 |
12.74000 -0.22 |
12.80 | 12.45 | 12.58 | 147,572 |
| 31 Jan 25 |
12.96000 +0.02 |
12.97 | 12.66 | 12.94 | 191,726 |
| 30 Jan 25 |
12.94000 +0.29 |
13.06 | 12.55 | 12.65 | 167,312 |
| 29 Jan 25 |
12.65000 -0.25 |
13.09 | 12.65 | 12.95 | 134,010 |
| 28 Jan 25 |
12.90000 +0.60 |
12.95 | 12.24 | 12.24 | 163,409 |
| 27 Jan 25 |
12.30000 +0.19 |
12.55 | 11.93 | 12.01 | 128,019 |
| 24 Jan 25 |
12.11000 -0.06 |
12.38 | 12.00 | 12.25 | 108,585 |
| 23 Jan 25 |
12.17000 +0.31 |
12.37 | 11.89 | 11.94 | 179,428 |
| 22 Jan 25 |
11.86000 -0.20 |
12.17 | 11.72 | 11.96 | 236,853 |
| 21 Jan 25 |
12.06000 -0.11 |
12.14 | 11.94 | 12.07 | 106,979 |
| 20 Jan 25 |
12.17000 +0.35 |
12.20 | 11.84 | 11.84 | 158,020 |
| 17 Jan 25 |
11.82000 +0.34 |
12.02 | 11.49 | 11.50 | 183,735 |
| 16 Jan 25 |
11.48000 -0.17 |
11.79 | 11.27 | 11.77 | 245,982 |
| 15 Jan 25 |
11.65000 -0.56 |
12.45 | 11.61 | 12.25 | 370,035 |
| 14 Jan 25 |
12.21000 +0.29 |
12.55 | 12.07 | 12.12 | 166,672 |
| 13 Jan 25 |
11.92000 -0.51 |
12.39 | 11.91 | 12.34 | 119,238 |
| 10 Jan 25 |
12.43000 -0.46 |
12.94 | 12.33 | 12.86 | 234,043 |
| 09 Jan 25 |
12.89000 +0.42 |
13.09 | 12.45 | 12.47 | 147,626 |
| 08 Jan 25 |
12.47000 -0.30 |
12.69 | 12.11 | 12.68 | 163,352 |
| 07 Jan 25 |
12.77000 -0.08 |
13.20 | 12.74 | 12.87 | 88,176 |
| 06 Jan 25 |
12.85000 +0.24 |
12.90 | 12.56 | 12.70 | 91,348 |
| 03 Jan 25 |
12.61000 -0.23 |
12.86 | 12.49 | 12.75 | 111,367 |
| 02 Jan 25 |
12.84000 -0.16 |
13.20 | 12.77 | 13.10 | 80,243 |
| 31 Dec 24 |
13.00000 +0.26 |
13.06 | 12.72 | 12.74 | 66,190 |
| 30 Dec 24 |
12.74000 -0.19 |
12.97 | 12.65 | 12.68 | 102,539 |
| 27 Dec 24 |
12.93000 +0.15 |
13.08 | 12.79 | 12.85 | 208,473 |
| 24 Dec 24 |
12.78000 +0.12 |
12.85 | 12.73 | 12.73 | 44,321 |
| 23 Dec 24 |
12.66000 -0.06 |
12.77 | 12.54 | 12.66 | 86,812 |
| 20 Dec 24 |
12.72000 +0.25 |
12.74 | 12.27 | 12.34 | 233,855 |
| 19 Dec 24 |
12.47000 -0.46 |
12.92 | 12.40 | 12.60 | 161,056 |
| 18 Dec 24 |
12.93000 +0.35 |
12.93 | 12.54 | 12.58 | 112,278 |
| 17 Dec 24 |
12.58000 -0.16 |
12.81 | 12.55 | 12.62 | 84,406 |
| 16 Dec 24 |
12.74000 +0.01 |
12.88 | 12.45 | 12.69 | 130,380 |
| 13 Dec 24 |
12.73000 +0.14 |
12.80 | 12.57 | 12.60 | 138,392 |
| 12 Dec 24 |
12.59000 +0.33 |
12.66 | 12.30 | 12.30 | 307,592 |
| 11 Dec 24 |
12.26000 -0.10 |
12.43 | 12.20 | 12.20 | 99,474 |
| 10 Dec 24 |
12.36000 -0.08 |
12.43 | 12.10 | 12.35 | 104,817 |
| 09 Dec 24 |
12.44000 -0.02 |
12.69 | 12.38 | 12.49 | 135,313 |
| 06 Dec 24 |
12.46000 +0.62 |
12.48 | 11.84 | 11.84 | 226,754 |
| 05 Dec 24 |
11.84000 +0.24 |
12.01 | 11.70 | 11.71 | 198,349 |
| 04 Dec 24 |
11.60000 +0.38 |
11.64 | 11.19 | 11.20 | 195,061 |
| 03 Dec 24 |
11.22000 +0.04 |
11.30 | 11.02 | 11.19 | 158,001 |
| 02 Dec 24 |
11.18000 -0.48 |
11.50 | 11.06 | 11.48 | 246,938 |
| 29 Nov 24 |
11.66000 +0.00 |
11.83 | 11.56 | 11.65 | 142,123 |
| 28 Nov 24 |
11.66000 -0.69 |
12.48 | 11.13 | 12.35 | 366,800 |
| 27 Nov 24 |
12.35000 +0.06 |
12.41 | 12.02 | 12.23 | 168,801 |
| 26 Nov 24 |
12.29000 -0.32 |
12.50 | 12.23 | 12.49 | 93,159 |
| 25 Nov 24 |
12.61000 +0.12 |
12.73 | 12.25 | 12.50 | 193,506 |
| 22 Nov 24 |
12.49000 +0.04 |
12.59 | 12.26 | 12.42 | 155,577 |
| 21 Nov 24 |
12.45000 +0.26 |
12.49 | 12.22 | 12.36 | 157,882 |
| 20 Nov 24 |
12.19000 -0.60 |
12.91 | 12.17 | 12.84 | 171,247 |
| 19 Nov 24 |
12.79000 +0.21 |
12.81 | 12.34 | 12.61 | 147,046 |
| 18 Nov 24 |
12.58000 +0.02 |
12.78 | 12.45 | 12.55 | 149,710 |
| 15 Nov 24 |
12.56000 -0.54 |
12.91 | 12.43 | 12.90 | 220,738 |
| 14 Nov 24 |
13.10000 +0.01 |
13.20 | 12.94 | 13.08 | 115,220 |
| 13 Nov 24 |
13.09000 +0.17 |
13.24 | 12.85 | 12.90 | 169,208 |
| 12 Nov 24 |
12.92000 -0.61 |
13.39 | 12.90 | 13.32 | 186,535 |
| 11 Nov 24 |
13.53000 -0.36 |
13.99 | 13.53 | 13.91 | 108,238 |
| 08 Nov 24 |
13.89000 +0.00 |
14.17 | 13.81 | 14.00 | 218,486 |
| 07 Nov 24 |
13.89000 +0.00 |
14.05 | 13.62 | 13.90 | 195,167 |
| 06 Nov 24 |
13.89000 -0.38 |
14.41 | 13.15 | 14.30 | 288,918 |
| 05 Nov 24 |
14.27000 +0.10 |
14.37 | 14.18 | 14.18 | 102,913 |
| 04 Nov 24 |
14.17000 -0.16 |
14.40 | 14.15 | 14.27 | 140,954 |
| 01 Nov 24 |
14.33000 +0.08 |
14.39 | 14.15 | 14.29 | 110,512 |
| 31 Oct 24 |
14.25000 -0.19 |
14.37 | 14.08 | 14.35 | 190,831 |
| 30 Oct 24 |
14.44000 -0.16 |
14.79 | 14.40 | 14.57 | 292,630 |
| 29 Oct 24 |
14.60000 +0.33 |
14.70 | 14.05 | 14.25 | 256,486 |
| 28 Oct 24 |
14.27000 +0.70 |
14.34 | 13.61 | 13.61 | 307,038 |
| 25 Oct 24 |
13.57000 +0.60 |
14.60 | 13.36 | 13.36 | 651,861 |
| 24 Oct 24 |
12.97000 +0.09 |
13.13 | 12.82 | 12.90 | 174,769 |
| 23 Oct 24 |
12.88000 -0.01 |
12.93 | 12.71 | 12.84 | 124,712 |
| 22 Oct 24 |
12.89000 -0.07 |
13.06 | 12.62 | 12.75 | 136,490 |
| 21 Oct 24 |
12.96000 -0.06 |
13.20 | 12.84 | 12.92 | 132,480 |
| 18 Oct 24 |
13.02000 -0.30 |
13.48 | 12.96 | 13.29 | 185,678 |
| 17 Oct 24 |
13.32000 +0.24 |
13.58 | 13.04 | 13.12 | 198,869 |
| 16 Oct 24 |
13.08000 +0.13 |
13.38 | 12.82 | 12.83 | 190,316 |
| 15 Oct 24 |
12.95000 -0.43 |
13.40 | 12.92 | 13.38 | 239,284 |
| 14 Oct 24 |
13.38000 +0.54 |
13.38 | 12.63 | 12.94 | 322,046 |
| 11 Oct 24 |
12.84000 +0.24 |
12.92 | 12.60 | 12.60 | 145,216 |
| 10 Oct 24 |
12.60000 -0.18 |
12.87 | 12.55 | 12.68 | 121,132 |
| 09 Oct 24 |
12.78000 +0.15 |
12.93 | 12.61 | 12.66 | 164,519 |
| 08 Oct 24 |
12.63000 +0.13 |
12.83 | 12.30 | 12.38 | 244,542 |
| 07 Oct 24 |
12.50000 -0.14 |
12.71 | 12.32 | 12.51 | 183,782 |
| 04 Oct 24 |
12.64000 +0.24 |
12.91 | 12.30 | 12.38 | 268,287 |
| 03 Oct 24 |
12.40000 -0.34 |
12.88 | 12.40 | 12.75 | 267,272 |
| 02 Oct 24 |
12.74000 +0.46 |
12.76 | 12.21 | 12.43 | 531,088 |
| 01 Oct 24 |
12.28000 +0.50 |
12.30 | 11.36 | 11.75 | 338,207 |
| 30 Sep 24 |
11.78000 -0.63 |
12.36 | 11.77 | 12.20 | 221,579 |
| 27 Sep 24 |
12.41000 +0.17 |
12.50 | 12.12 | 12.24 | 198,895 |
| 26 Sep 24 |
12.24000 +0.27 |
12.46 | 12.10 | 12.10 | 282,969 |
| 25 Sep 24 |
11.97000 +0.06 |
12.07 | 11.69 | 11.78 | 108,904 |
| 24 Sep 24 |
11.91000 -0.06 |
12.19 | 11.84 | 12.16 | 188,108 |
| 23 Sep 24 |
11.97000 +0.11 |
12.04 | 11.79 | 11.83 | 147,365 |
| 20 Sep 24 |
11.86000 +0.04 |
12.26 | 11.82 | 11.89 | 385,419 |
| 19 Sep 24 |
11.82000 +0.11 |
11.98 | 11.64 | 11.97 | 289,187 |
| 18 Sep 24 |
11.71000 +0.11 |
11.78 | 11.36 | 11.59 | 147,927 |
| 17 Sep 24 |
11.60000 -0.14 |
11.91 | 11.36 | 11.78 | 260,944 |
| 16 Sep 24 |
11.74000 +0.14 |
11.86 | 11.27 | 11.59 | 276,852 |
| 13 Sep 24 |
11.60000 +0.41 |
11.66 | 11.07 | 11.23 | 275,779 |
| 12 Sep 24 |
11.19000 +0.50 |
11.61 | 10.72 | 10.88 | 446,316 |
| 11 Sep 24 |
10.69000 -0.02 |
10.95 | 10.50 | 10.74 | 181,841 |
| 10 Sep 24 |
10.71000 +0.61 |
10.93 | 10.10 | 10.10 | 463,018 |
| 09 Sep 24 |
10.10000 +0.25 |
10.12 | 9.83 | 9.83 | 145,587 |
| 06 Sep 24 |
9.85000 -0.11 |
10.02 | 9.73 | 9.95 | 117,755 |
| 05 Sep 24 |
9.96000 +0.54 |
10.27 | 9.38 | 9.40 | 254,296 |
| 04 Sep 24 |
9.42000 +0.09 |
9.45 | 9.05 | 9.14 | 102,404 |
| 03 Sep 24 |
9.33000 -0.27 |
9.61 | 9.26 | 9.60 | 202,170 |
| 02 Sep 24 |
9.60500 -0.07 |
9.83 | 9.56 | 9.72 | 98,705 |
| 30 Aug 24 |
9.67000 -0.28 |
10.07 | 9.67 | 9.97 | 203,217 |
| 29 Aug 24 |
9.95000 -0.10 |
10.14 | 9.93 | 10.00 | 109,083 |
| 28 Aug 24 |
10.05000 +0.05 |
10.13 | 9.93 | 10.02 | 54,968 |
| 27 Aug 24 |
10.00000 -0.15 |
10.30 | 9.92 | 10.15 | 130,889 |
| 26 Aug 24 |
10.15000 -0.05 |
10.24 | 10.07 | 10.24 | 59,796 |
| 23 Aug 24 |
10.20000 +0.17 |
10.22 | 9.98 | 10.07 | 121,501 |
| 22 Aug 24 |
10.03000 +0.19 |
10.05 | 9.81 | 9.85 | 82,187 |
| 21 Aug 24 |
9.84000 +0.11 |
9.84 | 9.70 | 9.74 | 47,010 |
| 20 Aug 24 |
9.73500 -0.20 |
10.02 | 9.73 | 9.94 | 55,995 |
| 19 Aug 24 |
9.94000 -0.04 |
10.08 | 9.88 | 9.98 | 82,714 |
| 16 Aug 24 |
9.97500 -0.06 |
10.06 | 9.84 | 10.05 | 60,898 |
| 15 Aug 24 |
10.04000 +0.42 |
10.19 | 9.56 | 9.65 | 171,273 |
| 14 Aug 24 |
9.62000 -0.03 |
9.80 | 9.56 | 9.77 | 68,644 |
| 13 Aug 24 |
9.64500 -0.08 |
9.80 | 9.52 | 9.73 | 59,261 |
| 12 Aug 24 |
9.72500 -0.07 |
9.98 | 9.66 | 9.90 | 72,344 |
| 09 Aug 24 |
9.79500 +0.07 |
10.08 | 9.73 | 9.83 | 78,004 |
| 08 Aug 24 |
9.73000 -0.21 |
9.91 | 9.65 | 9.85 | 88,705 |
| 07 Aug 24 |
9.94000 +0.16 |
10.13 | 9.84 | 9.90 | 133,609 |
| 06 Aug 24 |
9.77500 +0.39 |
9.85 | 9.40 | 9.40 | 187,413 |
| 05 Aug 24 |
9.38000 -0.28 |
9.48 | 9.05 | 9.35 | 194,044 |
| 02 Aug 24 |
9.66000 -0.44 |
9.94 | 9.66 | 9.93 | 142,293 |
| 01 Aug 24 |
10.10000 -0.33 |
10.59 | 9.95 | 10.44 | 168,855 |
| 31 Jul 24 |
10.43000 +0.29 |
10.54 | 10.01 | 10.38 | 216,151 |
| 30 Jul 24 |
10.14000 +0.05 |
10.22 | 9.86 | 10.04 | 164,636 |
| 29 Jul 24 |
10.09000 +0.19 |
10.09 | 9.66 | 9.88 | 260,971 |
| 26 Jul 24 |
9.90500 +1.20 |
9.98 | 8.70 | 8.90 | 565,962 |
| 25 Jul 24 |
8.70500 -0.62 |
9.26 | 8.48 | 9.22 | 360,680 |
| 24 Jul 24 |
9.32500 +0.01 |
9.51 | 9.24 | 9.25 | 78,165 |
| 23 Jul 24 |
9.31500 -0.28 |
9.60 | 9.31 | 9.60 | 112,439 |
| 22 Jul 24 |
9.59500 +0.38 |
9.66 | 9.40 | 9.45 | 155,541 |
| 19 Jul 24 |
9.22000 -0.28 |
9.50 | 9.20 | 9.47 | 163,809 |
| 18 Jul 24 |
9.50500 +0.05 |
9.58 | 9.42 | 9.52 | 89,254 |
| 17 Jul 24 |
9.45500 +0.15 |
9.50 | 9.26 | 9.30 | 127,351 |
| 16 Jul 24 |
9.30000 -0.11 |
9.44 | 9.18 | 9.44 | 108,534 |
| 15 Jul 24 |
9.41000 -0.01 |
9.48 | 9.24 | 9.40 | 122,633 |
| 12 Jul 24 |
9.41500 +0.12 |
9.65 | 9.40 | 9.48 | 170,732 |
| 11 Jul 24 |
9.29500 +0.11 |
9.47 | 9.17 | 9.24 | 143,398 |
| 10 Jul 24 |
9.19000 +0.13 |
9.29 | 9.08 | 9.10 | 126,391 |
| 09 Jul 24 |
9.06000 -0.29 |
9.50 | 9.06 | 9.30 | 240,100 |
| 08 Jul 24 |
9.35500 -0.01 |
9.58 | 9.02 | 9.15 | 212,805 |
| 05 Jul 24 |
9.36000 +0.02 |
9.64 | 9.20 | 9.43 | 255,280 |
| 04 Jul 24 |
9.33500 +0.36 |
9.52 | 9.02 | 9.11 | 225,362 |
| 03 Jul 24 |
8.97500 +0.45 |
8.98 | 8.60 | 8.63 | 214,425 |
| 02 Jul 24 |
8.52000 -0.13 |
8.62 | 8.41 | 8.48 | 167,811 |
| 01 Jul 24 |
8.65500 +0.32 |
9.20 | 8.65 | 9.09 | 228,582 |
| 28 Jun 24 |
8.33500 -0.23 |
8.79 | 8.34 | 8.61 | 262,310 |
| 27 Jun 24 |
8.57000 -0.20 |
8.81 | 8.44 | 8.77 | 428,570 |
| 26 Jun 24 |
8.76500 +0.16 |
9.00 | 8.58 | 8.85 | 547,159 |
| 25 Jun 24 |
8.60000 -0.39 |
9.05 | 8.54 | 8.94 | 363,207 |
| 24 Jun 24 |
8.99500 -0.11 |
9.19 | 8.85 | 9.00 | 149,730 |
| 21 Jun 24 |
9.10000 -0.14 |
9.26 | 9.04 | 9.20 | 275,559 |
| 20 Jun 24 |
9.24500 +0.57 |
9.31 | 8.73 | 8.75 | 408,557 |
| 19 Jun 24 |
8.67000 -0.36 |
9.13 | 8.64 | 9.08 | 339,555 |
| 18 Jun 24 |
9.03500 -0.16 |
9.43 | 9.02 | 9.21 | 278,545 |
| 17 Jun 24 |
9.20000 +0.14 |
9.42 | 8.81 | 9.02 | 466,394 |
| 14 Jun 24 |
9.06500 -1.31 |
10.37 | 8.99 | 10.27 | 718,590 |
| 13 Jun 24 |
10.37000 -0.57 |
10.86 | 10.23 | 10.85 | 292,458 |
| 12 Jun 24 |
10.94000 +0.06 |
11.14 | 10.66 | 10.72 | 214,270 |
| 11 Jun 24 |
10.88000 -0.74 |
11.62 | 10.88 | 11.62 | 242,587 |
| 10 Jun 24 |
11.62000 -0.34 |
11.62 | 11.02 | 11.46 | 225,325 |
| 07 Jun 24 |
11.96000 -0.10 |
12.40 | 11.96 | 12.04 | 167,995 |
| 06 Jun 24 |
12.06000 -0.61 |
12.80 | 12.02 | 12.68 | 359,823 |
| 05 Jun 24 |
12.67000 -0.36 |
13.15 | 12.49 | 13.05 | 216,245 |
| 04 Jun 24 |
13.03000 +0.06 |
13.28 | 12.93 | 13.00 | 349,925 |
| 03 Jun 24 |
12.97000 +0.49 |
12.98 | 12.48 | 12.53 | 161,519 |
| 31 May 24 |
12.48000 +0.20 |
12.51 | 12.09 | 12.25 | 385,611 |
| 30 May 24 |
12.28000 +0.40 |
12.36 | 11.81 | 11.85 | 119,831 |
| 29 May 24 |
11.88000 -0.41 |
12.21 | 11.83 | 12.21 | 126,109 |
| 28 May 24 |
12.29000 +0.38 |
12.52 | 11.75 | 11.91 | 238,838 |
| 27 May 24 |
11.91000 -0.19 |
12.13 | 11.74 | 12.01 | 159,098 |
| 24 May 24 |
12.10000 -0.32 |
12.36 | 11.80 | 11.98 | 234,234 |
| 23 May 24 |
12.42000 -0.14 |
12.62 | 12.27 | 12.44 | 120,082 |
| 22 May 24 |
12.56000 +0.13 |
12.81 | 12.16 | 12.26 | 211,734 |
| 21 May 24 |
12.43000 +0.01 |
12.45 | 12.12 | 12.38 | 154,027 |
| 20 May 24 |
12.42000 +0.31 |
12.56 | 12.21 | 12.28 | 153,535 |
| 17 May 24 |
12.11000 -0.09 |
12.23 | 12.02 | 12.20 | 85,676 |
| 16 May 24 |
12.20000 -0.02 |
12.35 | 12.00 | 12.30 | 102,785 |
| 15 May 24 |
12.22000 +0.28 |
12.28 | 11.86 | 11.95 | 164,844 |
| 14 May 24 |
11.94000 +0.14 |
12.19 | 11.76 | 11.78 | 206,270 |
| 13 May 24 |
11.80000 +0.28 |
11.89 | 11.40 | 11.48 | 159,035 |
| 10 May 24 |
11.52000 +0.21 |
11.76 | 11.42 | 11.42 | 226,294 |
| 09 May 24 |
11.31000 -0.18 |
11.53 | 11.19 | 11.44 | 136,569 |
| 08 May 24 |
11.49000 +0.26 |
11.55 | 11.06 | 11.23 | 160,921 |
| 07 May 24 |
11.23000 +0.33 |
11.26 | 10.88 | 10.88 | 151,864 |
| 06 May 24 |
10.90000 -0.17 |
11.46 | 10.85 | 11.46 | 213,416 |
| 03 May 24 |
11.07000 +0.45 |
11.15 | 10.71 | 10.73 | 230,840 |
| 02 May 24 |
10.62000 +0.08 |
10.77 | 10.53 | 10.56 | 141,797 |
| 30 Apr 24 |
10.54000 -0.16 |
10.79 | 10.42 | 10.50 | 194,187 |
| 29 Apr 24 |
10.70000 +0.48 |
10.80 | 10.30 | 10.36 | 182,540 |
| 26 Apr 24 |
10.22000 +0.69 |
10.54 | 9.77 | 9.77 | 280,094 |
| 25 Apr 24 |
9.53500 -0.13 |
9.79 | 9.52 | 9.69 | 88,570 |
| 24 Apr 24 |
9.66000 -0.08 |
9.74 | 9.55 | 9.74 | 68,554 |
| 23 Apr 24 |
9.74000 +0.07 |
9.85 | 9.64 | 9.72 | 84,465 |
| 22 Apr 24 |
9.67000 +0.20 |
9.89 | 9.63 | 9.66 | 137,171 |
| 19 Apr 24 |
9.46500 -0.28 |
9.70 | 9.26 | 9.65 | 281,716 |
| 18 Apr 24 |
9.74500 +0.03 |
9.84 | 9.60 | 9.69 | 124,369 |
| 17 Apr 24 |
9.71500 +0.15 |
9.80 | 9.43 | 9.48 | 87,079 |
| 16 Apr 24 |
9.56000 -0.04 |
9.69 | 9.32 | 9.43 | 127,881 |
| 15 Apr 24 |
9.60500 -0.14 |
9.75 | 9.51 | 9.69 | 105,715 |
| 12 Apr 24 |
9.74000 -0.25 |
10.23 | 9.74 | 10.05 | 119,900 |
| 11 Apr 24 |
9.99000 -0.12 |
10.08 | 9.73 | 9.96 | 194,061 |
| 10 Apr 24 |
10.11000 +0.13 |
10.65 | 10.02 | 10.03 | 304,708 |
| 09 Apr 24 |
9.98000 +0.11 |
10.13 | 9.72 | 9.84 | 134,154 |
| 08 Apr 24 |
9.86500 +0.16 |
9.93 | 9.56 | 9.72 | 101,588 |
| 05 Apr 24 |
9.70500 +0.00 |
9.76 | 9.48 | 9.56 | 146,280 |
| 04 Apr 24 |
9.70500 +0.01 |
9.98 | 9.60 | 9.70 | 190,217 |
| 03 Apr 24 |
9.69500 +0.39 |
9.95 | 9.47 | 9.50 | 288,078 |
| 02 Apr 24 |
9.30000 -0.18 |
9.65 | 9.24 | 9.51 | 247,326 |
| 28 Mar 24 |
9.47500 +0.01 |
9.56 | 9.24 | 9.48 | 247,327 |
| 27 Mar 24 |
9.46500 +0.19 |
9.49 | 9.20 | 9.34 | 166,502 |
| 26 Mar 24 |
9.27000 +0.33 |
9.27 | 8.80 | 8.90 | 240,475 |
| 25 Mar 24 |
8.94000 -0.20 |
9.15 | 8.93 | 9.15 | 133,913 |
| 22 Mar 24 |
9.14000 +0.20 |
9.20 | 8.97 | 8.97 | 183,782 |
| 21 Mar 24 |
8.94000 +0.18 |
9.12 | 8.78 | 8.94 | 198,374 |
| 20 Mar 24 |
8.75500 -0.22 |
8.98 | 8.70 | 8.95 | 163,694 |
| 19 Mar 24 |
8.97500 -0.25 |
9.24 | 8.82 | 9.24 | 221,080 |
| 18 Mar 24 |
9.22500 +0.31 |
9.40 | 8.91 | 8.93 | 360,865 |
| 15 Mar 24 |
8.91500 +0.17 |
9.52 | 8.41 | 8.66 | 2,193,175 |
| 14 Mar 24 |
8.74500 -0.02 |
8.97 | 8.70 | 8.90 | 327,926 |
| 13 Mar 24 |
8.76000 -0.14 |
9.00 | 8.45 | 8.88 | 466,243 |
| 12 Mar 24 |
8.89500 -0.56 |
9.47 | 8.88 | 9.47 | 498,534 |
| 11 Mar 24 |
9.46000 -0.56 |
10.07 | 9.45 | 10.07 | 241,236 |
| 08 Mar 24 |
10.02000 +0.09 |
10.08 | 9.64 | 9.93 | 226,105 |
| 07 Mar 24 |
9.93500 +0.32 |
9.99 | 9.36 | 9.56 | 506,763 |
| 06 Mar 24 |
9.62000 -0.36 |
10.18 | 9.56 | 9.98 | 506,577 |
| 05 Mar 24 |
9.98000 -0.38 |
10.35 | 9.72 | 10.22 | 595,267 |
| 04 Mar 24 |
10.36000 +0.22 |
10.36 | 9.95 | 10.03 | 630,609 |
| 01 Mar 24 |
10.14000 -0.47 |
10.33 | 9.92 | 10.33 | 742,537 |
| 29 Feb 24 |
10.61000 -2.68 |
10.97 | 9.75 | 9.90 | 1,464,465 |
| 28 Feb 24 |
13.29000 -0.46 |
13.95 | 13.10 | 13.85 | 204,667 |
| 27 Feb 24 |
13.75000 -0.72 |
14.57 | 13.20 | 14.40 | 229,121 |
| 26 Feb 24 |
14.47000 +0.18 |
14.58 | 14.25 | 14.37 | 78,965 |
| 23 Feb 24 |
14.29000 +0.00 |
14.40 | 14.03 | 14.30 | 71,727 |
| 22 Feb 24 |
14.29000 +0.09 |
14.50 | 14.22 | 14.44 | 77,661 |
| 21 Feb 24 |
14.20000 +0.10 |
14.47 | 14.00 | 14.03 | 70,696 |
| 20 Feb 24 |
14.10000 -0.70 |
14.75 | 14.08 | 14.75 | 131,816 |
| 19 Feb 24 |
14.80000 +0.02 |
14.93 | 14.70 | 14.84 | 40,525 |
| 16 Feb 24 |
14.78000 -0.02 |
14.95 | 14.68 | 14.86 | 54,357 |
| 15 Feb 24 |
14.80000 +0.22 |
14.84 | 14.54 | 14.78 | 60,345 |
| 14 Feb 24 |
14.58000 -0.07 |
14.85 | 14.51 | 14.60 | 82,443 |
| 13 Feb 24 |
14.65000 -0.32 |
14.98 | 14.61 | 14.85 | 74,207 |
| 12 Feb 24 |
14.97000 +0.32 |
15.05 | 14.74 | 14.95 | 66,669 |
| 09 Feb 24 |
14.65000 -0.21 |
14.96 | 14.64 | 14.94 | 55,501 |
| 08 Feb 24 |
14.86000 +0.23 |
15.00 | 14.64 | 14.70 | 113,202 |
| 07 Feb 24 |
14.63000 -0.26 |
14.93 | 14.63 | 14.83 | 59,264 |
| 06 Feb 24 |
14.89000 -0.20 |
15.10 | 14.67 | 15.05 | 96,192 |
| 05 Feb 24 |
15.09000 -0.02 |
15.22 | 15.02 | 15.12 | 52,509 |
| 02 Feb 24 |
15.11000 +0.16 |
15.50 | 15.11 | 15.32 | 90,430 |
| 01 Feb 24 |
14.95000 -0.54 |
15.35 | 14.92 | 15.28 | 95,761 |
| 31 Jan 24 |
15.49000 -0.03 |
15.59 | 15.40 | 15.46 | 66,679 |
| 30 Jan 24 |
15.52000 -0.02 |
15.70 | 15.38 | 15.60 | 62,521 |
| 29 Jan 24 |
15.54000 +0.28 |
15.54 | 15.12 | 15.26 | 102,644 |
| 26 Jan 24 |
15.26000 +0.20 |
15.31 | 15.00 | 15.19 | 94,972 |
| 25 Jan 24 |
15.06000 +0.19 |
15.12 | 14.75 | 14.84 | 111,869 |
| 24 Jan 24 |
14.87000 +0.39 |
14.87 | 14.51 | 14.59 | 111,600 |
| 23 Jan 24 |
14.48000 -0.18 |
14.79 | 14.46 | 14.76 | 108,393 |
| 22 Jan 24 |
14.66000 +0.07 |
14.93 | 14.57 | 14.75 | 118,992 |
| 19 Jan 24 |
14.59000 -0.21 |
14.89 | 14.51 | 14.80 | 100,523 |
| 18 Jan 24 |
14.80000 -0.32 |
15.20 | 14.72 | 15.13 | 121,194 |
| 17 Jan 24 |
15.12000 +0.03 |
15.19 | 14.63 | 14.85 | 168,650 |
| 16 Jan 24 |
15.09000 -1.22 |
16.17 | 15.09 | 16.16 | 254,804 |
| 15 Jan 24 |
16.31000 -0.43 |
16.83 | 16.31 | 16.75 | 165,422 |
| 12 Jan 24 |
16.74000 -0.01 |
17.19 | 16.70 | 16.71 | 130,806 |
| 11 Jan 24 |
16.75000 -0.12 |
17.10 | 16.72 | 17.09 | 94,335 |
| 10 Jan 24 |
16.87000 -0.01 |
16.88 | 16.72 | 16.80 | 68,315 |
| 09 Jan 24 |
16.88000 -0.08 |
17.07 | 16.66 | 16.80 | 179,195 |
| 08 Jan 24 |
16.96000 +0.01 |
16.98 | 16.47 | 16.84 | 111,554 |
| 05 Jan 24 |
16.95000 -0.06 |
17.09 | 16.64 | 17.00 | 97,100 |
| 04 Jan 24 |
17.01000 +0.58 |
17.10 | 16.60 | 16.65 | 129,868 |
| 03 Jan 24 |
16.43000 -0.23 |
16.75 | 16.24 | 16.66 | 122,516 |
| 02 Jan 24 |
16.66000 -0.19 |
17.05 | 16.60 | 16.90 | 91,342 |
| 29 Dec 23 |
16.85000 -0.05 |
17.03 | 16.85 | 16.88 | 69,983 |
| 28 Dec 23 |
16.90000 -0.09 |
17.04 | 16.81 | 16.97 | 62,399 |
| 27 Dec 23 |
16.99000 -0.22 |
17.12 | 16.71 | 17.06 | 211,641 |
| 22 Dec 23 |
17.21000 +1.67 |
17.37 | 16.36 | 16.39 | 820,384 |
| 21 Dec 23 |
15.54000 +0.06 |
15.61 | 15.31 | 15.33 | 126,847 |
| 20 Dec 23 |
15.48000 +0.32 |
15.51 | 15.15 | 15.30 | 153,338 |
| 19 Dec 23 |
15.16000 +0.17 |
15.20 | 14.95 | 15.00 | 117,058 |
| 18 Dec 23 |
14.99000 +0.17 |
15.08 | 14.70 | 14.74 | 112,261 |
| 15 Dec 23 |
14.82000 -0.20 |
15.22 | 14.69 | 15.13 | 232,118 |
| 14 Dec 23 |
15.02000 +1.31 |
15.03 | 14.04 | 14.04 | 406,549 |
| 13 Dec 23 |
13.71000 -0.21 |
14.06 | 13.71 | 13.87 | 105,502 |
| 12 Dec 23 |
13.92000 -0.57 |
14.45 | 13.92 | 14.44 | 131,644 |
| 11 Dec 23 |
14.49000 +0.00 |
14.57 | 14.40 | 14.47 | 114,459 |
| 08 Dec 23 |
14.49000 +0.04 |
14.60 | 14.24 | 14.40 | 204,308 |
| 07 Dec 23 |
14.45000 +0.33 |
14.45 | 13.95 | 14.04 | 115,162 |
| 06 Dec 23 |
14.12000 -0.04 |
14.40 | 14.03 | 14.20 | 150,702 |
| 05 Dec 23 |
14.16000 +0.18 |
14.27 | 13.81 | 13.95 | 97,053 |
| 04 Dec 23 |
13.98000 -0.11 |
14.39 | 13.98 | 14.18 | 114,149 |
| 01 Dec 23 |
14.09000 +0.23 |
14.09 | 13.76 | 13.88 | 76,840 |
| 30 Nov 23 |
13.86000 -0.44 |
14.32 | 13.86 | 14.30 | 203,649 |
| 29 Nov 23 |
14.30000 +0.11 |
14.67 | 14.23 | 14.25 | 166,007 |
| 28 Nov 23 |
14.19000 -0.04 |
14.20 | 13.98 | 14.18 | 65,614 |
| 27 Nov 23 |
14.23000 -0.10 |
14.39 | 14.14 | 14.35 | 59,528 |
| 24 Nov 23 |
14.33000 +0.15 |
14.39 | 14.11 | 14.25 | 49,233 |
| 23 Nov 23 |
14.18000 +0.03 |
14.26 | 14.00 | 14.26 | 97,956 |
| 22 Nov 23 |
14.15000 +0.00 |
14.33 | 14.08 | 14.08 | 57,520 |
| 21 Nov 23 |
14.15000 -0.34 |
14.55 | 14.13 | 14.50 | 102,304 |
| 20 Nov 23 |
14.49000 -0.20 |
14.66 | 14.26 | 14.51 | 99,378 |
| 17 Nov 23 |
14.69000 +0.53 |
14.85 | 14.16 | 14.19 | 202,834 |
| 16 Nov 23 |
14.16000 +0.10 |
14.26 | 13.92 | 14.05 | 91,626 |
| 15 Nov 23 |
14.06000 -0.42 |
14.55 | 14.06 | 14.45 | 141,841 |
| 14 Nov 23 |
14.48000 +0.68 |
14.49 | 13.66 | 13.73 | 180,035 |
| 13 Nov 23 |
13.80000 -0.02 |
13.91 | 13.68 | 13.78 | 84,215 |
| 10 Nov 23 |
13.82000 -0.14 |
13.90 | 13.65 | 13.79 | 69,917 |
| 09 Nov 23 |
13.96000 +0.57 |
13.96 | 13.26 | 13.47 | 181,568 |
| 08 Nov 23 |
13.39000 -0.15 |
13.60 | 13.35 | 13.54 | 103,244 |
| 07 Nov 23 |
13.54000 -0.27 |
13.72 | 13.43 | 13.69 | 98,187 |
| 06 Nov 23 |
13.81000 -0.63 |
14.62 | 13.80 | 14.45 | 148,971 |
| 03 Nov 23 |
14.44000 +0.73 |
14.44 | 13.90 | 13.90 | 191,038 |
| 02 Nov 23 |
13.71000 +0.45 |
13.91 | 13.35 | 13.50 | 134,298 |
| 01 Nov 23 |
13.26000 +0.08 |
13.26 | 12.94 | 13.20 | 101,318 |
| 31 Oct 23 |
13.18000 +0.02 |
13.42 | 12.93 | 13.25 | 149,337 |
| 30 Oct 23 |
13.16000 +0.61 |
13.19 | 12.65 | 12.65 | 166,491 |
| 27 Oct 23 |
12.55000 -0.09 |
12.81 | 12.14 | 12.70 | 152,068 |
| 26 Oct 23 |
12.64000 +1.28 |
12.89 | 12.00 | 12.82 | 387,715 |
| 25 Oct 23 |
11.36000 -1.89 |
13.20 | 11.33 | 13.20 | 499,657 |
| 24 Oct 23 |
13.25000 +0.18 |
13.35 | 13.05 | 13.05 | 226,514 |
| 23 Oct 23 |
13.07000 -0.20 |
13.26 | 12.78 | 13.26 | 172,284 |
| 20 Oct 23 |
13.27000 +0.04 |
13.41 | 13.11 | 13.14 | 162,464 |
| 19 Oct 23 |
13.23000 -0.31 |
13.52 | 13.22 | 13.35 | 99,792 |
| 18 Oct 23 |
13.54000 -0.27 |
13.96 | 13.53 | 13.78 | 133,344 |
| 17 Oct 23 |
13.81000 +0.24 |
13.85 | 13.60 | 13.60 | 128,919 |
| 16 Oct 23 |
13.57000 +0.12 |
13.70 | 13.35 | 13.42 | 126,068 |
| 13 Oct 23 |
13.45000 -0.31 |
13.90 | 13.45 | 13.66 | 109,115 |
| 12 Oct 23 |
13.76000 +0.22 |
14.09 | 13.63 | 13.63 | 206,771 |
| 11 Oct 23 |
13.54000 +0.17 |
13.65 | 13.37 | 13.37 | 201,127 |
| 10 Oct 23 |
13.37000 +0.14 |
13.49 | 13.26 | 13.30 | 67,188 |
| 09 Oct 23 |
13.23000 +0.03 |
13.28 | 13.00 | 13.08 | 65,451 |
| 06 Oct 23 |
13.20000 -0.05 |
13.34 | 12.95 | 13.34 | 129,664 |
| 05 Oct 23 |
13.25000 -0.05 |
13.60 | 13.19 | 13.34 | 125,298 |
| 04 Oct 23 |
13.30000 +0.12 |
13.34 | 13.07 | 13.10 | 146,577 |
| 03 Oct 23 |
13.18000 -0.57 |
13.69 | 13.18 | 13.69 | 165,490 |
| 02 Oct 23 |
13.75000 -0.22 |
14.23 | 13.72 | 14.23 | 94,305 |
| 29 Sep 23 |
13.97000 +0.27 |
14.12 | 13.83 | 13.84 | 215,711 |
| 28 Sep 23 |
13.70000 -0.05 |
13.85 | 13.64 | 13.78 | 125,747 |
| 27 Sep 23 |
13.75000 +0.33 |
13.85 | 13.42 | 13.44 | 109,405 |
| 26 Sep 23 |
13.42000 -0.36 |
13.75 | 13.20 | 13.72 | 173,761 |
| 25 Sep 23 |
13.78000 -0.22 |
13.98 | 13.60 | 13.98 | 147,528 |
| 22 Sep 23 |
14.00000 -0.21 |
14.15 | 13.85 | 14.15 | 117,520 |
| 21 Sep 23 |
14.21000 -0.23 |
14.42 | 14.16 | 14.42 | 107,560 |
| 20 Sep 23 |
14.44000 +0.15 |
14.56 | 14.28 | 14.31 | 130,328 |
| 19 Sep 23 |
14.29000 -0.11 |
14.54 | 14.26 | 14.28 | 103,026 |
| 18 Sep 23 |
14.40000 -0.40 |
14.69 | 14.38 | 14.69 | 143,496 |
| 15 Sep 23 |
14.80000 -0.29 |
15.28 | 14.80 | 15.11 | 206,707 |
| 14 Sep 23 |
15.09000 +0.39 |
15.09 | 14.59 | 14.70 | 145,795 |
| 13 Sep 23 |
14.70000 -0.07 |
14.78 | 14.51 | 14.70 | 77,281 |
| 12 Sep 23 |
14.77000 -0.19 |
15.12 | 14.71 | 14.96 | 97,810 |
| 11 Sep 23 |
14.96000 +0.29 |
14.96 | 14.71 | 14.71 | 65,986 |
| 08 Sep 23 |
14.67000 +0.11 |
14.70 | 14.52 | 14.56 | 55,593 |
| 07 Sep 23 |
14.56000 -0.02 |
14.70 | 14.41 | 14.45 | 108,890 |
| 06 Sep 23 |
14.58000 -0.54 |
15.06 | 14.46 | 15.06 | 168,213 |
| 05 Sep 23 |
15.12000 +0.08 |
15.23 | 14.83 | 14.92 | 191,497 |
| 04 Sep 23 |
15.04000 -0.13 |
15.22 | 14.94 | 15.15 | 87,231 |
| 01 Sep 23 |
15.17000 -0.14 |
15.29 | 15.11 | 15.25 | 78,605 |
| 31 Aug 23 |
15.31000 +0.30 |
15.50 | 15.00 | 15.00 | 251,524 |
| 30 Aug 23 |
15.01000 -0.14 |
15.23 | 14.91 | 15.20 | 152,218 |
| 29 Aug 23 |
15.15000 +0.53 |
15.15 | 14.72 | 14.72 | 160,382 |
| 28 Aug 23 |
14.62000 +0.14 |
14.70 | 14.54 | 14.60 | 100,390 |
| 25 Aug 23 |
14.48000 +0.20 |
14.66 | 14.18 | 14.25 | 141,050 |
| 24 Aug 23 |
14.28000 +0.24 |
14.61 | 14.16 | 14.18 | 305,519 |
| 23 Aug 23 |
14.04000 +0.23 |
14.14 | 13.82 | 13.85 | 102,622 |
| 22 Aug 23 |
13.81000 +0.18 |
13.95 | 13.46 | 13.59 | 154,615 |
| 21 Aug 23 |
13.63000 +0.03 |
13.78 | 13.54 | 13.64 | 109,060 |
| 18 Aug 23 |
13.60000 -0.22 |
13.80 | 13.54 | 13.77 | 116,982 |
| 17 Aug 23 |
13.82000 +0.38 |
13.85 | 13.34 | 13.35 | 183,975 |
| 16 Aug 23 |
13.44000 +0.06 |
13.44 | 13.18 | 13.35 | 239,498 |
| 15 Aug 23 |
13.38000 -0.09 |
13.50 | 13.25 | 13.50 | 122,432 |
| 14 Aug 23 |
13.47000 -0.31 |
13.66 | 13.41 | 13.62 | 186,905 |
| 11 Aug 23 |
13.78000 -0.22 |
14.04 | 13.78 | 13.94 | 118,892 |
| 10 Aug 23 |
14.00000 +0.14 |
14.10 | 13.85 | 13.92 | 107,238 |
| 09 Aug 23 |
13.86000 +0.03 |
14.00 | 13.75 | 14.00 | 108,018 |
| 08 Aug 23 |
13.83000 -0.15 |
13.94 | 13.69 | 13.80 | 116,759 |
| 07 Aug 23 |
13.98000 -0.20 |
14.32 | 13.80 | 14.32 | 171,199 |
| 04 Aug 23 |
14.18000 +0.23 |
14.25 | 13.88 | 14.05 | 183,096 |
| 03 Aug 23 |
13.95000 -0.05 |
14.13 | 13.71 | 14.00 | 306,463 |
| 02 Aug 23 |
14.00000 -0.76 |
14.91 | 14.00 | 14.87 | 410,801 |
| 01 Aug 23 |
14.76000 -0.65 |
15.30 | 14.75 | 15.30 | 300,368 |
| 31 Jul 23 |
15.41000 -0.15 |
15.59 | 14.88 | 15.40 | 362,918 |
| 28 Jul 23 |
15.56000 -0.42 |
16.36 | 15.32 | 16.15 | 534,576 |
| 27 Jul 23 |
15.98000 -2.30 |
17.60 | 15.84 | 17.60 | 1,304,788 |
| 26 Jul 23 |
18.28000 -0.03 |
18.42 | 18.15 | 18.21 | 111,245 |
| 25 Jul 23 |
18.31000 -0.09 |
18.41 | 18.15 | 18.40 | 68,427 |
| 24 Jul 23 |
18.40000 +0.30 |
18.51 | 18.02 | 18.20 | 92,995 |
| 21 Jul 23 |
18.10000 -0.20 |
18.37 | 18.06 | 18.37 | 137,505 |
| 20 Jul 23 |
18.30000 +0.01 |
18.37 | 18.07 | 18.20 | 150,936 |
| 19 Jul 23 |
18.29000 -0.30 |
18.75 | 18.23 | 18.59 | 138,378 |
| 18 Jul 23 |
18.59000 +0.06 |
18.63 | 18.40 | 18.50 | 89,129 |
| 17 Jul 23 |
18.53000 -0.22 |
18.75 | 18.50 | 18.75 | 69,292 |
| 14 Jul 23 |
18.75000 -0.15 |
18.86 | 18.65 | 18.86 | 81,228 |
| 13 Jul 23 |
18.90000 -0.05 |
19.09 | 18.90 | 18.96 | 73,991 |
| 12 Jul 23 |
18.95000 +0.36 |
19.02 | 18.48 | 18.67 | 138,271 |
| 11 Jul 23 |
18.59000 +0.22 |
18.59 | 18.36 | 18.43 | 74,958 |
| 10 Jul 23 |
18.37000 +0.01 |
18.41 | 18.24 | 18.32 | 74,975 |
| 07 Jul 23 |
18.36000 +0.32 |
18.39 | 18.07 | 18.20 | 118,914 |
| 06 Jul 23 |
18.04000 -0.52 |
18.37 | 17.96 | 18.37 | 127,758 |
| 05 Jul 23 |
18.56000 -0.42 |
18.84 | 18.49 | 18.83 | 106,011 |
| 04 Jul 23 |
18.98000 +0.31 |
19.12 | 18.76 | 18.78 | 102,097 |
| 03 Jul 23 |
18.67000 +0.17 |
18.84 | 18.45 | 18.61 | 128,115 |
| 30 Jun 23 |
18.50000 +0.14 |
18.67 | 18.38 | 18.43 | 212,329 |
| 29 Jun 23 |
18.36000 -0.11 |
18.56 | 18.34 | 18.48 | 66,066 |
| 28 Jun 23 |
18.47000 +0.30 |
18.55 | 18.20 | 18.21 | 89,630 |
| 27 Jun 23 |
18.17000 +0.12 |
18.34 | 18.00 | 18.27 | 46,891 |
| 26 Jun 23 |
18.05000 +0.02 |
18.08 | 17.87 | 18.03 | 104,992 |
| 23 Jun 23 |
18.03000 -0.09 |
18.15 | 17.97 | 18.03 | 93,373 |
| 22 Jun 23 |
18.12000 -0.01 |
18.26 | 18.01 | 18.15 | 106,548 |
| 21 Jun 23 |
18.13000 -0.14 |
18.29 | 18.08 | 18.28 | 100,641 |
| 20 Jun 23 |
18.27000 -0.14 |
18.46 | 18.25 | 18.33 | 64,181 |
| 19 Jun 23 |
18.41000 -0.25 |
18.71 | 18.36 | 18.66 | 80,269 |
| 16 Jun 23 |
18.66000 +0.01 |
18.79 | 18.57 | 18.75 | 173,986 |
| 15 Jun 23 |
18.65000 -0.08 |
18.75 | 18.47 | 18.58 | 102,117 |
| 14 Jun 23 |
18.73000 +0.27 |
18.95 | 18.44 | 18.46 | 142,541 |
| 13 Jun 23 |
18.46000 -0.18 |
18.66 | 18.32 | 18.66 | 129,096 |
| 12 Jun 23 |
18.64000 -0.13 |
18.82 | 18.52 | 18.80 | 143,541 |
| 09 Jun 23 |
18.77000 -0.44 |
19.30 | 18.70 | 19.22 | 132,180 |
| 08 Jun 23 |
19.21000 +0.16 |
19.31 | 18.95 | 19.10 | 101,200 |
| 07 Jun 23 |
19.05000 -0.06 |
19.32 | 19.03 | 19.11 | 154,455 |
| 06 Jun 23 |
19.11000 +0.34 |
19.11 | 18.62 | 18.81 | 101,659 |
| 05 Jun 23 |
18.77000 +0.05 |
19.00 | 18.61 | 18.95 | 224,404 |
| 02 Jun 23 |
18.72000 +0.16 |
18.93 | 18.52 | 18.75 | 224,905 |
| 01 Jun 23 |
18.56000 -0.62 |
19.29 | 18.56 | 19.29 | 258,438 |
| 31 May 23 |
19.18000 -0.47 |
19.60 | 19.08 | 19.55 | 363,710 |
| 30 May 23 |
19.65000 -1.67 |
21.00 | 19.65 | 21.00 | 435,084 |
| 29 May 23 |
21.32000 -0.10 |
21.88 | 21.28 | 21.78 | 105,808 |
| 26 May 23 |
21.42000 +0.32 |
21.50 | 21.00 | 21.10 | 107,119 |
| 25 May 23 |
21.10000 -0.24 |
21.38 | 20.94 | 21.38 | 163,668 |
| 24 May 23 |
21.34000 -3.24 |
22.10 | 21.26 | 22.00 | 276,855 |
| 23 May 23 |
24.58000 +0.40 |
24.70 | 24.10 | 24.28 | 290,264 |
| 22 May 23 |
24.18000 -0.02 |
24.28 | 23.64 | 24.20 | 223,562 |
| 19 May 23 |
24.20000 -0.02 |
24.36 | 23.94 | 24.22 | 183,753 |
| 18 May 23 |
24.22000 -0.04 |
24.52 | 24.18 | 24.32 | 97,975 |
| 17 May 23 |
24.26000 +0.06 |
24.36 | 24.00 | 24.20 | 114,423 |
| 16 May 23 |
24.20000 -0.06 |
24.50 | 24.04 | 24.30 | 104,416 |
| 15 May 23 |
24.26000 +0.50 |
24.32 | 23.82 | 23.86 | 107,186 |
| 12 May 23 |
23.76000 +0.22 |
24.04 | 23.54 | 23.72 | 144,284 |
| 11 May 23 |
23.54000 +0.22 |
23.66 | 23.36 | 23.36 | 96,527 |
| 10 May 23 |
23.32000 +0.24 |
23.42 | 23.10 | 23.30 | 82,859 |
| 09 May 23 |
23.08000 -0.42 |
23.44 | 23.02 | 23.44 | 128,356 |
| 08 May 23 |
23.50000 +0.12 |
23.66 | 23.44 | 23.56 | 59,916 |
| 05 May 23 |
23.38000 +0.58 |
23.50 | 23.00 | 23.04 | 122,396 |
| 04 May 23 |
22.80000 -0.32 |
23.24 | 22.70 | 23.16 | 189,005 |
| 03 May 23 |
23.12000 -0.10 |
23.36 | 23.06 | 23.28 | 88,095 |
| 02 May 23 |
23.22000 -0.56 |
23.98 | 23.22 | 23.98 | 117,378 |
| 28 Apr 23 |
23.78000 +0.62 |
23.78 | 23.14 | 23.26 | 215,030 |
| 27 Apr 23 |
23.16000 -0.16 |
23.66 | 23.04 | 23.66 | 150,257 |
| 26 Apr 23 |
23.32000 -0.06 |
23.62 | 23.32 | 23.50 | 177,618 |
| 25 Apr 23 |
23.38000 -0.02 |
23.52 | 23.12 | 23.34 | 114,418 |
| 24 Apr 23 |
23.40000 -0.18 |
23.88 | 23.40 | 23.68 | 77,295 |
| 21 Apr 23 |
23.58000 +0.06 |
23.82 | 23.42 | 23.58 | 169,544 |
| 20 Apr 23 |
23.52000 -0.52 |
24.22 | 23.52 | 24.10 | 239,063 |
| 19 Apr 23 |
24.04000 -0.34 |
24.38 | 24.02 | 24.32 | 115,501 |
| 18 Apr 23 |
24.38000 +0.18 |
24.76 | 24.14 | 24.14 | 142,554 |
| 17 Apr 23 |
24.20000 -0.16 |
24.56 | 24.08 | 24.20 | 112,514 |
| 14 Apr 23 |
24.36000 +0.68 |
24.56 | 23.80 | 23.88 | 155,218 |
| 13 Apr 23 |
23.68000 +0.08 |
23.90 | 23.68 | 23.80 | 80,247 |
| 12 Apr 23 |
23.60000 +0.16 |
23.80 | 23.44 | 23.58 | 155,062 |
| 11 Apr 23 |
23.44000 +0.42 |
23.56 | 23.28 | 23.40 | 129,376 |
| 06 Apr 23 |
23.02000 +0.26 |
23.04 | 22.72 | 22.80 | 96,267 |
| 05 Apr 23 |
22.76000 -0.50 |
23.32 | 22.74 | 23.32 | 102,368 |
| 04 Apr 23 |
23.26000 -0.10 |
23.60 | 23.20 | 23.44 | 91,233 |
| 03 Apr 23 |
23.36000 +0.22 |
23.64 | 23.26 | 23.50 | 96,429 |
| 31 Mar 23 |
23.14000 -0.06 |
23.32 | 23.06 | 23.30 | 81,817 |
| 30 Mar 23 |
23.20000 +0.40 |
23.34 | 22.98 | 22.98 | 129,841 |
| 29 Mar 23 |
22.80000 +0.34 |
23.08 | 22.48 | 22.62 | 159,892 |
| 28 Mar 23 |
22.46000 -0.10 |
22.78 | 22.32 | 22.70 | 123,711 |
| 27 Mar 23 |
22.56000 -0.38 |
23.24 | 22.56 | 23.24 | 116,872 |
| 24 Mar 23 |
22.94000 -0.32 |
23.26 | 22.72 | 23.20 | 87,263 |
| 23 Mar 23 |
23.26000 +0.18 |
23.40 | 22.82 | 23.04 | 97,873 |
| 22 Mar 23 |
23.08000 -0.44 |
23.66 | 23.08 | 23.62 | 89,672 |
| 21 Mar 23 |
23.52000 +0.38 |
23.66 | 23.38 | 23.42 | 83,738 |
| 20 Mar 23 |
23.14000 +0.32 |
23.24 | 22.30 | 22.74 | 146,526 |
| 17 Mar 23 |
22.82000 -0.60 |
23.60 | 22.72 | 23.56 | 334,398 |
| 16 Mar 23 |
23.42000 -0.12 |
23.92 | 23.10 | 23.88 | 184,629 |
| 15 Mar 23 |
23.54000 -0.26 |
24.02 | 23.18 | 23.92 | 240,912 |
| 14 Mar 23 |
23.80000 +0.44 |
24.12 | 23.50 | 23.50 | 165,784 |
| 13 Mar 23 |
23.36000 -0.66 |
23.92 | 22.92 | 23.72 | 350,180 |
| 10 Mar 23 |
24.02000 -0.52 |
24.30 | 23.88 | 24.10 | 225,851 |
| 09 Mar 23 |
24.54000 -0.22 |
24.78 | 24.36 | 24.74 | 157,191 |
| 08 Mar 23 |
24.76000 -0.16 |
24.98 | 24.74 | 24.88 | 92,026 |
| 07 Mar 23 |
24.92000 -0.44 |
25.44 | 24.92 | 25.30 | 97,936 |
| 06 Mar 23 |
25.36000 -0.02 |
25.62 | 25.16 | 25.52 | 83,290 |
| 03 Mar 23 |
25.38000 +0.32 |
25.56 | 25.22 | 25.28 | 102,274 |
| 02 Mar 23 |
25.06000 +0.10 |
25.34 | 24.90 | 24.92 | 134,761 |
| 01 Mar 23 |
24.96000 -0.18 |
25.00 | 24.64 | 25.00 | 182,267 |
| 28 Feb 23 |
25.14000 +0.14 |
25.22 | 24.42 | 24.84 | 180,992 |
| 27 Feb 23 |
25.00000 +0.72 |
25.26 | 24.44 | 24.62 | 183,521 |
| 24 Feb 23 |
24.28000 +0.18 |
24.90 | 24.16 | 24.32 | 269,417 |
| 23 Feb 23 |
24.10000 -2.40 |
26.30 | 23.86 | 26.00 | 1,002,641 |
| 22 Feb 23 |
26.50000 -0.58 |
27.04 | 26.04 | 27.00 | 89,418 |
| 21 Feb 23 |
27.08000 -0.06 |
27.58 | 27.08 | 27.24 | 63,179 |
| 20 Feb 23 |
27.14000 +0.02 |
27.42 | 27.04 | 27.12 | 56,550 |
| 17 Feb 23 |
27.12000 +0.12 |
27.22 | 26.66 | 26.96 | 90,913 |
| 16 Feb 23 |
27.00000 -0.24 |
27.44 | 26.70 | 27.40 | 74,228 |
| 15 Feb 23 |
27.24000 +0.04 |
27.40 | 27.06 | 27.22 | 36,304 |
| 14 Feb 23 |
27.20000 +0.16 |
27.24 | 26.92 | 27.20 | 87,436 |
| 13 Feb 23 |
27.04000 -0.48 |
27.58 | 26.96 | 27.58 | 98,420 |
| 10 Feb 23 |
27.52000 -0.08 |
27.62 | 27.36 | 27.62 | 49,882 |
| 09 Feb 23 |
27.60000 +0.02 |
27.90 | 27.42 | 27.70 | 62,732 |
| 08 Feb 23 |
27.58000 +0.12 |
27.70 | 27.42 | 27.54 | 67,881 |
| 07 Feb 23 |
27.46000 -0.30 |
27.78 | 27.40 | 27.70 | 72,081 |
| 06 Feb 23 |
27.76000 -0.08 |
27.84 | 27.52 | 27.80 | 65,594 |
| 03 Feb 23 |
27.84000 -0.42 |
28.28 | 27.74 | 28.18 | 148,430 |
| 02 Feb 23 |
28.26000 +0.42 |
28.40 | 27.80 | 28.00 | 107,373 |
| 01 Feb 23 |
27.84000 +0.10 |
28.16 | 27.76 | 27.84 | 57,911 |
| 31 Jan 23 |
27.74000 +0.00 |
27.86 | 27.52 | 27.76 | 60,984 |
| 30 Jan 23 |
27.74000 -0.26 |
28.00 | 27.72 | 28.00 | 45,227 |
| 27 Jan 23 |
28.00000 +0.00 |
28.14 | 27.82 | 27.98 | 41,988 |
| 26 Jan 23 |
28.00000 +0.16 |
28.06 | 27.78 | 28.00 | 64,938 |
| 25 Jan 23 |
27.84000 -0.02 |
27.98 | 27.70 | 27.84 | 77,181 |
| 24 Jan 23 |
27.86000 -0.20 |
28.24 | 27.74 | 28.20 | 53,236 |
| 23 Jan 23 |
28.06000 +0.46 |
28.06 | 27.54 | 27.60 | 71,375 |
| 20 Jan 23 |
27.60000 +0.10 |
27.68 | 27.12 | 27.50 | 103,118 |
| 19 Jan 23 |
27.50000 -0.32 |
27.84 | 27.34 | 27.62 | 73,038 |
| 18 Jan 23 |
27.82000 -0.16 |
28.06 | 27.36 | 28.02 | 85,195 |
| 17 Jan 23 |
27.98000 -0.30 |
28.26 | 27.82 | 28.10 | 78,633 |
| 16 Jan 23 |
28.28000 +0.56 |
28.28 | 27.76 | 27.88 | 146,599 |
| 13 Jan 23 |
27.72000 -0.04 |
27.96 | 27.70 | 27.76 | 42,685 |
| 12 Jan 23 |
27.76000 +0.06 |
28.08 | 27.68 | 27.92 | 76,554 |
| 11 Jan 23 |
27.70000 +0.32 |
28.10 | 27.30 | 27.42 | 107,884 |
| 10 Jan 23 |
27.38000 -0.48 |
27.88 | 27.34 | 27.88 | 70,524 |
| 09 Jan 23 |
27.86000 -0.06 |
28.14 | 27.68 | 28.10 | 139,694 |
| 06 Jan 23 |
27.92000 +0.46 |
27.92 | 27.34 | 27.66 | 125,162 |
| 05 Jan 23 |
27.46000 -0.50 |
28.24 | 26.94 | 27.88 | 161,158 |
| 04 Jan 23 |
27.96000 +0.12 |
28.54 | 27.74 | 27.86 | 332,001 |
| 03 Jan 23 |
27.84000 +0.66 |
27.86 | 27.10 | 27.38 | 157,267 |
| 02 Jan 23 |
27.18000 +1.12 |
27.18 | 26.18 | 26.30 | 90,041 |
| 30 Dec 22 |
26.06000 -0.14 |
26.36 | 26.04 | 26.20 | 77,941 |
| 29 Dec 22 |
26.20000 +0.30 |
26.22 | 25.72 | 25.86 | 44,130 |
| 28 Dec 22 |
25.90000 +0.24 |
25.98 | 25.50 | 25.60 | 85,870 |
| 27 Dec 22 |
25.66000 -0.16 |
26.28 | 25.50 | 25.92 | 92,989 |
| 23 Dec 22 |
25.82000 +0.24 |
25.84 | 25.52 | 25.70 | 59,191 |
| 22 Dec 22 |
25.58000 -0.14 |
25.90 | 25.42 | 25.90 | 76,320 |
| 21 Dec 22 |
25.72000 +1.08 |
25.72 | 24.70 | 24.76 | 103,799 |
| 20 Dec 22 |
24.64000 -0.02 |
24.78 | 24.04 | 24.48 | 106,989 |
| 19 Dec 22 |
24.66000 +0.26 |
24.76 | 24.36 | 24.40 | 91,100 |
| 16 Dec 22 |
24.40000 -0.42 |
24.84 | 24.04 | 24.76 | 215,464 |
| 15 Dec 22 |
24.82000 -0.74 |
25.64 | 24.56 | 25.60 | 177,265 |
| 14 Dec 22 |
25.56000 +0.36 |
25.56 | 24.86 | 24.92 | 114,348 |
| 13 Dec 22 |
25.20000 +0.48 |
25.78 | 24.66 | 24.80 | 212,701 |
| 12 Dec 22 |
24.72000 -0.34 |
25.22 | 24.66 | 25.06 | 109,519 |
| 09 Dec 22 |
25.06000 +0.02 |
25.14 | 24.82 | 25.08 | 91,549 |
| 08 Dec 22 |
25.04000 +0.38 |
25.04 | 24.56 | 24.58 | 139,372 |
| 07 Dec 22 |
24.66000 +0.04 |
24.74 | 24.24 | 24.56 | 116,795 |
| 06 Dec 22 |
24.62000 -0.72 |
25.34 | 24.46 | 25.22 | 160,447 |
| 05 Dec 22 |
25.34000 +0.26 |
25.50 | 24.94 | 25.06 | 135,048 |
| 02 Dec 22 |
25.08000 +0.68 |
25.44 | 24.32 | 24.44 | 229,953 |
| 01 Dec 22 |
24.40000 +0.38 |
24.64 | 23.68 | 24.30 | 281,189 |
| 30 Nov 22 |
24.02000 +0.02 |
24.26 | 23.66 | 24.00 | 175,263 |
| 29 Nov 22 |
24.00000 +0.18 |
24.00 | 23.44 | 23.78 | 204,490 |
| 28 Nov 22 |
23.82000 -0.02 |
23.90 | 23.54 | 23.76 | 139,385 |
| 25 Nov 22 |
23.84000 -0.14 |
23.98 | 23.56 | 23.98 | 95,617 |
| 24 Nov 22 |
23.98000 +0.78 |
24.00 | 23.30 | 23.36 | 172,631 |
| 23 Nov 22 |
23.20000 +0.28 |
23.20 | 22.72 | 23.02 | 114,733 |
| 22 Nov 22 |
22.92000 +0.44 |
22.94 | 22.22 | 22.42 | 106,061 |
| 21 Nov 22 |
22.48000 -0.02 |
22.58 | 22.30 | 22.50 | 72,279 |
| 18 Nov 22 |
22.50000 +0.04 |
22.66 | 22.30 | 22.54 | 105,914 |
| 17 Nov 22 |
22.46000 +0.16 |
22.52 | 22.10 | 22.30 | 96,901 |
| 16 Nov 22 |
22.30000 -0.12 |
22.50 | 21.84 | 22.40 | 78,889 |
| 15 Nov 22 |
22.42000 +0.02 |
22.50 | 22.12 | 22.50 | 85,443 |
| 14 Nov 22 |
22.40000 +0.04 |
22.66 | 22.12 | 22.50 | 96,536 |
| 11 Nov 22 |
22.36000 +0.20 |
22.80 | 22.24 | 22.28 | 93,699 |
| 10 Nov 22 |
22.16000 +0.60 |
22.26 | 20.96 | 21.34 | 150,884 |
| 09 Nov 22 |
21.56000 -0.06 |
21.62 | 21.14 | 21.44 | 73,054 |
| 08 Nov 22 |
21.62000 -0.02 |
21.82 | 21.42 | 21.62 | 118,318 |
| 07 Nov 22 |
21.64000 +0.56 |
21.70 | 21.02 | 21.12 | 104,472 |
| 04 Nov 22 |
21.08000 +0.64 |
21.10 | 20.38 | 20.46 | 107,036 |
| 03 Nov 22 |
20.44000 -0.40 |
20.76 | 20.22 | 20.76 | 52,543 |
| 02 Nov 22 |
20.84000 -0.06 |
21.00 | 20.60 | 21.00 | 287,963 |
| 01 Nov 22 |
20.90000 +0.62 |
21.24 | 20.48 | 20.48 | 119,892 |
| 31 Oct 22 |
20.28000 -0.08 |
20.48 | 20.12 | 20.40 | 85,861 |
| 28 Oct 22 |
20.36000 +0.12 |
20.36 | 19.81 | 19.97 | 143,830 |
| 27 Oct 22 |
20.24000 +0.08 |
20.80 | 19.96 | 20.64 | 140,157 |
| 26 Oct 22 |
20.16000 +0.27 |
20.16 | 19.57 | 19.88 | 144,676 |
| 25 Oct 22 |
19.89000 +0.62 |
19.89 | 19.21 | 19.43 | 137,777 |
| 24 Oct 22 |
19.27000 +0.26 |
19.39 | 18.83 | 19.00 | 164,966 |
| 21 Oct 22 |
19.01000 -0.45 |
19.47 | 18.72 | 19.45 | 156,784 |
| 20 Oct 22 |
19.46000 +0.18 |
19.48 | 19.01 | 19.20 | 119,630 |
| 19 Oct 22 |
19.28000 +0.07 |
19.32 | 18.90 | 19.18 | 177,140 |
| 18 Oct 22 |
19.21000 -0.23 |
19.57 | 19.10 | 19.50 | 129,543 |
| 17 Oct 22 |
19.44000 +0.70 |
19.45 | 18.87 | 19.18 | 195,201 |
| 14 Oct 22 |
18.74000 +0.33 |
19.06 | 18.45 | 18.45 | 136,622 |
| 13 Oct 22 |
18.41000 +0.40 |
18.80 | 17.82 | 18.05 | 255,820 |
| 12 Oct 22 |
18.01000 -0.92 |
18.97 | 18.01 | 18.93 | 233,193 |
| 11 Oct 22 |
18.93000 +0.06 |
19.63 | 18.85 | 19.50 | 237,101 |
| 10 Oct 22 |
18.87000 +0.12 |
19.29 | 18.55 | 18.67 | 139,951 |
| 07 Oct 22 |
18.75000 -1.33 |
20.02 | 18.73 | 20.00 | 271,215 |
| 06 Oct 22 |
20.08000 -0.06 |
20.44 | 19.98 | 20.16 | 99,214 |
| 05 Oct 22 |
20.14000 -0.52 |
21.32 | 19.93 | 20.60 | 301,204 |
| 04 Oct 22 |
20.66000 +0.30 |
20.66 | 19.94 | 20.56 | 194,686 |
| 03 Oct 22 |
20.36000 -0.52 |
20.96 | 20.12 | 20.88 | 189,379 |
| 30 Sep 22 |
20.88000 +1.10 |
21.30 | 19.95 | 20.00 | 517,456 |
| 29 Sep 22 |
19.78000 +0.73 |
20.40 | 18.96 | 19.22 | 522,167 |
| 28 Sep 22 |
19.05000 -3.13 |
22.06 | 16.80 | 21.82 | 1,539,873 |
| 27 Sep 22 |
22.18000 -0.04 |
22.82 | 21.68 | 22.32 | 280,795 |
| 26 Sep 22 |
22.22000 +1.12 |
22.76 | 20.56 | 20.92 | 436,105 |
| 23 Sep 22 |
21.10000 -1.34 |
22.00 | 20.92 | 21.82 | 484,986 |
| 22 Sep 22 |
22.44000 +0.02 |
22.56 | 21.56 | 21.88 | 186,754 |
| 21 Sep 22 |
22.42000 +0.62 |
22.56 | 21.64 | 21.64 | 135,918 |
| 20 Sep 22 |
21.80000 -1.36 |
23.26 | 21.72 | 23.26 | 153,540 |
| 19 Sep 22 |
23.16000 +0.26 |
23.24 | 22.64 | 22.92 | 111,696 |
| 16 Sep 22 |
22.90000 +0.18 |
23.06 | 22.32 | 22.42 | 168,703 |
| 15 Sep 22 |
22.72000 +0.14 |
22.74 | 22.44 | 22.60 | 58,915 |
| 14 Sep 22 |
22.58000 +0.10 |
22.80 | 22.24 | 22.46 | 115,410 |
| 13 Sep 22 |
22.48000 -0.38 |
23.04 | 22.46 | 22.98 | 94,632 |
| 12 Sep 22 |
22.86000 +0.66 |
22.90 | 22.32 | 22.46 | 57,947 |
| 09 Sep 22 |
22.20000 +0.80 |
22.20 | 21.50 | 21.54 | 76,192 |
| 08 Sep 22 |
21.40000 -0.34 |
21.94 | 21.30 | 21.76 | 70,693 |
| 07 Sep 22 |
21.74000 -0.16 |
21.90 | 21.54 | 21.90 | 127,022 |
| 06 Sep 22 |
21.90000 +0.08 |
22.18 | 21.66 | 21.82 | 117,294 |
| 05 Sep 22 |
21.82000 +0.10 |
22.02 | 21.28 | 21.30 | 237,190 |
| 02 Sep 22 |
21.72000 +0.60 |
21.98 | 21.10 | 21.40 | 143,981 |
| 01 Sep 22 |
21.12000 -1.24 |
22.20 | 21.12 | 22.20 | 170,014 |
| 31 Aug 22 |
22.36000 -0.54 |
23.02 | 22.36 | 22.94 | 99,690 |
| 30 Aug 22 |
22.90000 -0.20 |
23.44 | 22.86 | 23.22 | 117,330 |
| 29 Aug 22 |
23.10000 -0.12 |
23.16 | 22.92 | 22.96 | 47,615 |
| 26 Aug 22 |
23.22000 -0.02 |
23.48 | 23.22 | 23.38 | 41,890 |
| 25 Aug 22 |
23.24000 +0.08 |
23.38 | 23.18 | 23.20 | 39,073 |
| 24 Aug 22 |
23.16000 +0.02 |
23.38 | 23.12 | 23.18 | 61,793 |
| 23 Aug 22 |
23.14000 -0.06 |
23.34 | 22.92 | 23.00 | 78,763 |
| 22 Aug 22 |
23.20000 -0.18 |
23.26 | 22.96 | 23.26 | 93,772 |
| 19 Aug 22 |
23.38000 -0.32 |
23.60 | 23.30 | 23.60 | 64,385 |
| 18 Aug 22 |
23.70000 +0.30 |
23.76 | 23.34 | 23.34 | 60,546 |
| 17 Aug 22 |
23.40000 -0.42 |
23.92 | 23.34 | 23.88 | 125,901 |
| 16 Aug 22 |
23.82000 +0.48 |
23.82 | 23.36 | 23.38 | 93,158 |
| 15 Aug 22 |
23.34000 +0.10 |
23.50 | 23.02 | 23.28 | 70,140 |
| 12 Aug 22 |
23.24000 +0.18 |
23.26 | 22.96 | 23.16 | 63,416 |
| 11 Aug 22 |
23.06000 -0.02 |
23.28 | 23.00 | 23.20 | 63,497 |
| 10 Aug 22 |
23.08000 +0.52 |
23.14 | 22.50 | 22.56 | 52,259 |
| 09 Aug 22 |
22.56000 -0.26 |
23.06 | 22.52 | 22.88 | 55,226 |
| 08 Aug 22 |
22.82000 +0.58 |
22.84 | 22.32 | 22.38 | 100,505 |
| 05 Aug 22 |
22.24000 -0.10 |
22.40 | 22.10 | 22.30 | 76,081 |
| 04 Aug 22 |
22.34000 +0.10 |
22.64 | 22.22 | 22.32 | 95,776 |
| 03 Aug 22 |
22.24000 -0.16 |
22.48 | 21.96 | 22.40 | 131,866 |
| 02 Aug 22 |
22.40000 -0.76 |
23.28 | 22.40 | 23.16 | 159,577 |
| 01 Aug 22 |
23.16000 -0.80 |
23.98 | 23.10 | 23.96 | 126,662 |
| 29 Jul 22 |
23.96000 +0.42 |
24.78 | 23.34 | 23.68 | 182,573 |
| 28 Jul 22 |
23.54000 -2.92 |
27.20 | 23.10 | 27.20 | 452,434 |
| 27 Jul 22 |
26.46000 +0.26 |
26.54 | 26.08 | 26.18 | 38,684 |
| 26 Jul 22 |
26.20000 -0.40 |
26.52 | 26.00 | 26.52 | 66,331 |
| 25 Jul 22 |
26.60000 +0.24 |
26.80 | 26.16 | 26.40 | 78,776 |
| 22 Jul 22 |
26.36000 +0.16 |
26.68 | 26.06 | 26.52 | 80,493 |
| 21 Jul 22 |
26.20000 -0.16 |
26.44 | 26.00 | 26.40 | 52,068 |
| 20 Jul 22 |
26.36000 -0.58 |
27.26 | 26.20 | 27.14 | 59,054 |
| 19 Jul 22 |
26.94000 +0.20 |
27.00 | 26.46 | 26.74 | 51,745 |
| 18 Jul 22 |
26.74000 +0.54 |
26.74 | 26.28 | 26.30 | 47,976 |
| 15 Jul 22 |
26.20000 +0.20 |
26.26 | 25.98 | 26.18 | 67,754 |
| 14 Jul 22 |
26.00000 -0.02 |
26.12 | 25.82 | 26.02 | 114,094 |
| 13 Jul 22 |
26.02000 -0.16 |
26.22 | 25.84 | 26.04 | 82,949 |
| 12 Jul 22 |
26.18000 +0.58 |
26.34 | 25.32 | 25.32 | 90,176 |
| 11 Jul 22 |
25.60000 -0.66 |
26.28 | 25.30 | 26.02 | 107,122 |
| 08 Jul 22 |
26.26000 +0.20 |
26.30 | 25.88 | 26.08 | 67,694 |
| 07 Jul 22 |
26.06000 +0.48 |
26.16 | 25.46 | 25.68 | 73,156 |
| 06 Jul 22 |
25.58000 +0.42 |
25.82 | 25.38 | 25.50 | 73,611 |
| 05 Jul 22 |
25.16000 -0.34 |
25.70 | 25.16 | 25.70 | 123,643 |
| 04 Jul 22 |
25.50000 +0.10 |
25.68 | 25.32 | 25.68 | 58,580 |
| 01 Jul 22 |
25.40000 -0.10 |
25.70 | 24.90 | 25.46 | 164,337 |
| 30 Jun 22 |
25.50000 +0.22 |
25.56 | 25.04 | 25.22 | 181,014 |
| 29 Jun 22 |
25.28000 -0.30 |
25.56 | 25.10 | 25.26 | 110,500 |
| 28 Jun 22 |
25.58000 +0.06 |
25.98 | 25.50 | 25.72 | 57,103 |
| 27 Jun 22 |
25.52000 +0.12 |
25.82 | 25.36 | 25.56 | 70,665 |
| 24 Jun 22 |
25.40000 +0.64 |
25.50 | 24.76 | 24.76 | 78,971 |
| 23 Jun 22 |
24.76000 -0.14 |
25.12 | 24.54 | 24.88 | 118,386 |
| 22 Jun 22 |
24.90000 +0.48 |
25.18 | 24.04 | 24.10 | 128,267 |
| 21 Jun 22 |
24.42000 +0.32 |
24.58 | 24.26 | 24.30 | 58,815 |
| 20 Jun 22 |
24.10000 +0.38 |
24.14 | 23.56 | 23.98 | 82,115 |
| 17 Jun 22 |
23.72000 +0.30 |
23.92 | 23.48 | 23.52 | 145,002 |
| 16 Jun 22 |
23.42000 -0.88 |
24.50 | 23.28 | 24.46 | 105,418 |
| 15 Jun 22 |
24.30000 +0.24 |
24.78 | 24.14 | 24.32 | 97,247 |
| 14 Jun 22 |
24.06000 +0.16 |
24.22 | 23.60 | 23.84 | 149,529 |
| 13 Jun 22 |
23.90000 -1.30 |
24.90 | 23.64 | 24.90 | 133,047 |
| 10 Jun 22 |
25.20000 -0.36 |
25.50 | 24.94 | 25.50 | 114,770 |
| 09 Jun 22 |
25.56000 -0.52 |
26.22 | 25.56 | 26.02 | 110,685 |
| 08 Jun 22 |
26.08000 -0.52 |
26.68 | 26.04 | 26.62 | 100,421 |
| 07 Jun 22 |
26.60000 -0.26 |
26.86 | 26.42 | 26.80 | 76,305 |
| 06 Jun 22 |
26.86000 +0.28 |
27.00 | 26.56 | 26.70 | 84,273 |
| 03 Jun 22 |
26.58000 -0.68 |
27.48 | 26.58 | 27.48 | 104,080 |
| 02 Jun 22 |
27.26000 +0.40 |
27.58 | 27.04 | 27.06 | 80,994 |
| 01 Jun 22 |
26.86000 +0.00 |
27.12 | 26.74 | 27.00 | 106,939 |
| 31 May 22 |
26.86000 -0.22 |
27.00 | 26.58 | 26.90 | 164,450 |
| 30 May 22 |
27.08000 +0.00 |
27.64 | 27.00 | 27.50 | 65,785 |
| 27 May 22 |
27.08000 +0.38 |
27.18 | 26.62 | 26.82 | 84,376 |
| 26 May 22 |
26.70000 -0.06 |
26.80 | 26.52 | 26.74 | 80,516 |
| 25 May 22 |
26.76000 +0.22 |
27.00 | 26.42 | 26.88 | 113,463 |
| 24 May 22 |
26.54000 -1.28 |
27.66 | 26.54 | 27.62 | 115,969 |
| 23 May 22 |
27.82000 -2.18 |
27.96 | 27.38 | 27.90 | 143,577 |
| 20 May 22 |
30.00000 +0.16 |
30.40 | 29.88 | 30.22 | 151,644 |
| 19 May 22 |
29.84000 -0.50 |
30.24 | 29.40 | 30.24 | 100,440 |
| 18 May 22 |
30.34000 +0.16 |
30.66 | 30.10 | 30.30 | 102,277 |
| 17 May 22 |
30.18000 +0.64 |
30.30 | 29.56 | 29.56 | 93,875 |
| 16 May 22 |
29.54000 +0.04 |
29.64 | 29.04 | 29.38 | 84,294 |
| 13 May 22 |
29.50000 +0.72 |
29.56 | 28.98 | 29.04 | 66,589 |
| 12 May 22 |
28.78000 -0.18 |
29.00 | 28.40 | 28.52 | 72,241 |
| 11 May 22 |
28.96000 +0.74 |
29.18 | 28.36 | 28.50 | 91,876 |
| 10 May 22 |
28.22000 -0.10 |
28.76 | 28.22 | 28.40 | 61,332 |
| 09 May 22 |
28.32000 -0.74 |
29.12 | 28.24 | 29.12 | 84,960 |
| 06 May 22 |
29.06000 -0.12 |
29.16 | 28.62 | 29.10 | 143,915 |
| 05 May 22 |
29.18000 +0.06 |
29.78 | 29.14 | 29.52 | 81,297 |
| 04 May 22 |
29.12000 -0.14 |
29.46 | 29.08 | 29.46 | 45,609 |
| 03 May 22 |
29.26000 +0.42 |
29.30 | 28.84 | 28.84 | 126,612 |
| 02 May 22 |
28.84000 -0.14 |
29.08 | 28.18 | 28.98 | 97,755 |
| 29 Apr 22 |
28.98000 -0.10 |
29.76 | 28.90 | 29.48 | 110,156 |
| 28 Apr 22 |
29.08000 +0.12 |
29.56 | 28.94 | 29.36 | 77,366 |
| 27 Apr 22 |
28.96000 -0.22 |
29.34 | 28.70 | 29.34 | 106,590 |
| 26 Apr 22 |
29.18000 -0.56 |
30.24 | 29.16 | 30.24 | 105,120 |
| 25 Apr 22 |
29.74000 -0.30 |
30.08 | 29.60 | 30.00 | 85,265 |
| 22 Apr 22 |
30.04000 -0.56 |
30.42 | 30.00 | 30.30 | 79,257 |
| 21 Apr 22 |
30.60000 +0.42 |
30.80 | 30.16 | 30.28 | 102,698 |
| 20 Apr 22 |
30.18000 +0.22 |
30.38 | 29.76 | 29.96 | 126,454 |
| 19 Apr 22 |
29.96000 -0.56 |
31.04 | 29.96 | 30.64 | 102,698 |
| 14 Apr 22 |
30.52000 +0.38 |
30.58 | 30.10 | 30.20 | 82,118 |
| 13 Apr 22 |
30.14000 -0.04 |
30.28 | 29.74 | 30.24 | 105,155 |
| 12 Apr 22 |
30.18000 +0.16 |
30.42 | 29.42 | 29.64 | 115,000 |
| 11 Apr 22 |
30.02000 +0.56 |
30.10 | 29.46 | 29.50 | 120,480 |
| 08 Apr 22 |
29.46000 +0.26 |
29.86 | 29.28 | 29.34 | 86,672 |
| 07 Apr 22 |
29.20000 -0.38 |
30.04 | 29.20 | 29.80 | 106,144 |
| 06 Apr 22 |
29.58000 -0.88 |
30.72 | 29.22 | 30.58 | 163,258 |
| 05 Apr 22 |
30.46000 -1.12 |
31.92 | 30.46 | 31.68 | 130,609 |
| 04 Apr 22 |
31.58000 -0.62 |
32.42 | 31.56 | 32.32 | 95,362 |
| 01 Apr 22 |
32.20000 +0.30 |
32.46 | 31.80 | 32.10 | 90,223 |
| 31 Mar 22 |
31.90000 -0.70 |
32.74 | 31.84 | 32.54 | 150,589 |
| 30 Mar 22 |
32.60000 -0.38 |
32.90 | 32.40 | 32.80 | 135,958 |
| 29 Mar 22 |
32.98000 +0.34 |
33.02 | 32.44 | 32.80 | 112,210 |
| 28 Mar 22 |
32.64000 -0.08 |
33.02 | 32.42 | 32.62 | 84,100 |
| 25 Mar 22 |
32.72000 +0.06 |
33.08 | 32.56 | 32.78 | 75,511 |
| 24 Mar 22 |
32.66000 -0.42 |
33.40 | 32.62 | 33.30 | 50,722 |
| 23 Mar 22 |
33.08000 -0.74 |
34.58 | 33.04 | 34.12 | 192,246 |
| 22 Mar 22 |
33.82000 +0.34 |
34.16 | 33.42 | 33.50 | 246,292 |
| 21 Mar 22 |
33.48000 -0.02 |
33.78 | 33.32 | 33.50 | 60,813 |
| 18 Mar 22 |
33.50000 -0.52 |
34.24 | 33.30 | 34.10 | 425,462 |
| 17 Mar 22 |
34.02000 -0.40 |
34.82 | 33.92 | 34.60 | 120,616 |
| 16 Mar 22 |
34.42000 +1.04 |
34.64 | 33.92 | 34.14 | 159,866 |
| 15 Mar 22 |
33.38000 -0.02 |
33.84 | 33.18 | 33.20 | 135,233 |
| 14 Mar 22 |
33.40000 +0.86 |
33.92 | 32.88 | 32.88 | 146,696 |
| 11 Mar 22 |
32.54000 +0.24 |
33.30 | 32.14 | 32.22 | 90,494 |
| 10 Mar 22 |
32.30000 +0.18 |
32.54 | 31.82 | 32.30 | 86,579 |
| 09 Mar 22 |
32.12000 +2.04 |
32.24 | 30.68 | 30.84 | 143,942 |
| 08 Mar 22 |
30.08000 -0.26 |
31.38 | 29.66 | 29.90 | 122,704 |
| 07 Mar 22 |
30.34000 -1.28 |
30.94 | 29.72 | 30.70 | 195,717 |
| 04 Mar 22 |
31.62000 -1.22 |
32.66 | 31.62 | 32.52 | 121,942 |
| 03 Mar 22 |
32.84000 -0.44 |
33.64 | 32.80 | 33.24 | 114,839 |
| 02 Mar 22 |
33.28000 -0.44 |
33.86 | 33.08 | 33.74 | 197,495 |
| 01 Mar 22 |
33.72000 -1.58 |
35.26 | 33.72 | 35.18 | 147,031 |
| 28 Feb 22 |
35.30000 -0.42 |
35.68 | 34.98 | 35.50 | 214,783 |
| 25 Feb 22 |
35.72000 +0.40 |
36.28 | 35.02 | 35.02 | 126,609 |
| 24 Feb 22 |
35.32000 -0.78 |
35.76 | 34.20 | 34.90 | 209,351 |
| 23 Feb 22 |
36.10000 +0.06 |
36.72 | 36.08 | 36.08 | 82,425 |
| 22 Feb 22 |
36.04000 +0.28 |
36.36 | 34.86 | 35.18 | 115,938 |
| 21 Feb 22 |
35.76000 -0.42 |
36.42 | 35.60 | 36.40 | 107,950 |
| 18 Feb 22 |
36.18000 +0.12 |
36.58 | 36.10 | 36.10 | 71,170 |
| 17 Feb 22 |
36.06000 -0.44 |
36.50 | 36.06 | 36.44 | 62,470 |
| 16 Feb 22 |
36.50000 +0.18 |
36.64 | 36.14 | 36.44 | 97,899 |
| 15 Feb 22 |
36.32000 +0.38 |
36.46 | 35.70 | 35.92 | 76,084 |
| 14 Feb 22 |
35.94000 -0.86 |
36.40 | 35.46 | 36.40 | 132,422 |
| 11 Feb 22 |
36.80000 -0.42 |
37.02 | 36.62 | 37.00 | 78,032 |
| 10 Feb 22 |
37.22000 +0.10 |
37.42 | 36.52 | 37.20 | 231,879 |
| 09 Feb 22 |
37.12000 +0.32 |
37.44 | 36.92 | 37.16 | 126,179 |
| 08 Feb 22 |
36.80000 -0.30 |
37.30 | 36.62 | 37.06 | 83,497 |
| 07 Feb 22 |
37.10000 +0.42 |
37.20 | 36.38 | 36.62 | 74,238 |
| 04 Feb 22 |
36.68000 -0.22 |
37.34 | 36.36 | 37.26 | 94,491 |
| 03 Feb 22 |
36.90000 -0.28 |
37.48 | 36.90 | 37.26 | 140,095 |
| 02 Feb 22 |
37.18000 +0.08 |
37.80 | 37.18 | 37.34 | 74,326 |
| 01 Feb 22 |
37.10000 +0.08 |
37.60 | 36.82 | 37.36 | 97,774 |
| 31 Jan 22 |
37.02000 +0.36 |
37.74 | 36.80 | 37.20 | 114,003 |
| 28 Jan 22 |
36.66000 +0.32 |
36.96 | 36.20 | 36.40 | 95,464 |
| 27 Jan 22 |
36.34000 +0.00 |
36.68 | 35.82 | 35.92 | 102,914 |
| 26 Jan 22 |
36.34000 +0.74 |
36.70 | 35.84 | 35.94 | 90,770 |
| 25 Jan 22 |
35.60000 -0.72 |
36.38 | 35.22 | 36.34 | 153,091 |
| 24 Jan 22 |
36.32000 -0.64 |
37.38 | 36.08 | 36.90 | 126,231 |
| 21 Jan 22 |
36.96000 -0.38 |
37.22 | 36.48 | 37.00 | 150,448 |
| 20 Jan 22 |
37.34000 -0.32 |
37.70 | 36.86 | 37.70 | 130,219 |
| 19 Jan 22 |
37.66000 -0.24 |
37.80 | 37.16 | 37.80 | 119,518 |
| 18 Jan 22 |
37.90000 -0.44 |
38.34 | 37.66 | 38.34 | 92,737 |
| 17 Jan 22 |
38.34000 -0.50 |
39.16 | 38.34 | 39.16 | 109,696 |
| 14 Jan 22 |
38.84000 +0.06 |
39.34 | 38.76 | 39.00 | 112,348 |
| 13 Jan 22 |
38.78000 -0.10 |
39.08 | 38.26 | 38.86 | 113,927 |
| 12 Jan 22 |
38.88000 -1.82 |
40.42 | 38.86 | 40.30 | 224,198 |
| 11 Jan 22 |
40.70000 -0.22 |
41.30 | 40.58 | 41.18 | 42,263 |
| 10 Jan 22 |
40.92000 -0.56 |
41.64 | 40.56 | 41.62 | 48,570 |
| 07 Jan 22 |
41.48000 +0.46 |
41.48 | 40.88 | 41.14 | 42,707 |
| 06 Jan 22 |
41.02000 -0.50 |
41.20 | 40.92 | 41.04 | 23,888 |
| 05 Jan 22 |
41.52000 +0.00 |
41.62 | 41.32 | 41.46 | 41,580 |
| 04 Jan 22 |
41.52000 +0.08 |
42.14 | 41.40 | 41.64 | 90,694 |
| 03 Jan 22 |
41.44000 +0.10 |
41.70 | 41.18 | 41.50 | 33,956 |
| 31 Dec 21 |
41.34000 +0.32 |
41.34 | 40.80 | 40.90 | 21,227 |
| 30 Dec 21 |
41.02000 -0.12 |
41.24 | 40.82 | 41.10 | 30,708 |
| 29 Dec 21 |
41.14000 +0.16 |
41.18 | 40.90 | 40.92 | 37,873 |
| 28 Dec 21 |
40.98000 +0.48 |
40.98 | 40.58 | 40.60 | 34,231 |
| 27 Dec 21 |
40.50000 +0.10 |
40.64 | 40.30 | 40.30 | 40,925 |
| 24 Dec 21 |
40.40000 +0.44 |
40.42 | 39.90 | 39.94 | 20,554 |
| 23 Dec 21 |
39.96000 +0.00 |
40.12 | 39.64 | 39.80 | 58,153 |
| 22 Dec 21 |
39.96000 +0.42 |
39.96 | 39.60 | 39.60 | 30,960 |
| 21 Dec 21 |
39.54000 +0.60 |
39.78 | 39.10 | 39.10 | 35,870 |
| 20 Dec 21 |
38.94000 -0.66 |
39.28 | 38.60 | 38.80 | 93,407 |
| 17 Dec 21 |
39.60000 +0.26 |
39.70 | 39.32 | 39.44 | 46,245 |
| 16 Dec 21 |
39.34000 +0.34 |
39.76 | 39.34 | 39.50 | 41,328 |
| 15 Dec 21 |
39.00000 -0.04 |
39.40 | 39.00 | 39.16 | 34,204 |
| 14 Dec 21 |
39.04000 +0.34 |
39.60 | 38.70 | 38.74 | 72,028 |
| 13 Dec 21 |
38.70000 -0.60 |
39.64 | 38.62 | 39.38 | 67,928 |
| 10 Dec 21 |
39.30000 +0.10 |
39.42 | 39.00 | 39.06 | 39,575 |
| 09 Dec 21 |
39.20000 -0.16 |
39.54 | 39.18 | 39.26 | 34,904 |
| 08 Dec 21 |
39.36000 -0.18 |
40.04 | 39.36 | 39.66 | 61,853 |
| 07 Dec 21 |
39.54000 +0.30 |
39.70 | 39.42 | 39.42 | 58,801 |
| 06 Dec 21 |
39.24000 +0.68 |
39.36 | 38.68 | 38.70 | 39,310 |
| 03 Dec 21 |
38.56000 +0.00 |
38.94 | 38.36 | 38.58 | 71,260 |
| 02 Dec 21 |
38.56000 +0.08 |
38.64 | 38.16 | 38.30 | 52,365 |
| 01 Dec 21 |
38.48000 +0.66 |
38.74 | 37.94 | 38.12 | 53,503 |
| 30 Nov 21 |
37.82000 -0.28 |
38.30 | 37.30 | 37.90 | 97,231 |
| 29 Nov 21 |
38.10000 -0.12 |
38.92 | 38.10 | 38.40 | 73,908 |
| 26 Nov 21 |
38.22000 -1.56 |
39.10 | 38.08 | 38.58 | 119,110 |
| 25 Nov 21 |
39.78000 +0.24 |
39.94 | 38.86 | 39.52 | 58,990 |
| 24 Nov 21 |
39.54000 +0.00 |
39.76 | 39.24 | 39.54 | 64,137 |
| 23 Nov 21 |
39.54000 +0.24 |
40.00 | 39.10 | 39.24 | 79,422 |
| 22 Nov 21 |
39.30000 -0.28 |
39.88 | 39.30 | 39.70 | 50,678 |
| 19 Nov 21 |
39.58000 +0.10 |
40.12 | 39.48 | 39.70 | 54,700 |
| 18 Nov 21 |
39.48000 +0.08 |
39.74 | 39.20 | 39.54 | 55,364 |
| 17 Nov 21 |
39.40000 -0.06 |
39.72 | 39.34 | 39.56 | 37,354 |
| 16 Nov 21 |
39.46000 +0.00 |
39.88 | 39.30 | 39.42 | 40,365 |
| 15 Nov 21 |
39.46000 -0.18 |
39.76 | 39.20 | 39.50 | 36,538 |
| 12 Nov 21 |
39.64000 -0.20 |
39.88 | 39.50 | 39.74 | 34,629 |
| 11 Nov 21 |
39.84000 -0.34 |
40.36 | 39.64 | 40.16 | 34,380 |
| 10 Nov 21 |
40.18000 +0.00 |
40.72 | 39.82 | 40.32 | 56,045 |
| 09 Nov 21 |
40.18000 +0.02 |
40.36 | 39.90 | 40.02 | 36,427 |
| 08 Nov 21 |
40.16000 -0.44 |
40.84 | 40.16 | 40.62 | 46,924 |
| 05 Nov 21 |
40.60000 -0.18 |
40.98 | 40.08 | 40.78 | 59,040 |
| 04 Nov 21 |
40.78000 +0.72 |
41.10 | 40.22 | 40.36 | 121,324 |
| 03 Nov 21 |
40.06000 +0.26 |
40.14 | 39.42 | 39.80 | 57,090 |
| 02 Nov 21 |
39.80000 -0.72 |
40.56 | 39.54 | 40.56 | 40,377 |
| 01 Nov 21 |
40.52000 +1.04 |
40.96 | 40.04 | 40.24 | 64,145 |
| 29 Oct 21 |
39.48000 -1.28 |
40.64 | 38.84 | 40.62 | 97,809 |
| 28 Oct 21 |
40.76000 +0.68 |
40.80 | 40.10 | 40.10 | 83,149 |
| 27 Oct 21 |
40.08000 +1.24 |
40.22 | 39.24 | 39.50 | 95,337 |
| 26 Oct 21 |
38.84000 +0.32 |
39.10 | 38.46 | 38.50 | 111,905 |
| 25 Oct 21 |
38.52000 -0.46 |
39.02 | 38.52 | 39.02 | 55,533 |
| 22 Oct 21 |
38.98000 +0.20 |
39.16 | 38.62 | 38.88 | 40,971 |
| 21 Oct 21 |
38.78000 +0.00 |
39.20 | 38.60 | 38.92 | 75,147 |
| 20 Oct 21 |
38.78000 -0.22 |
39.04 | 38.42 | 38.80 | 72,946 |
| 19 Oct 21 |
39.00000 +0.04 |
39.40 | 38.82 | 38.88 | 62,464 |
| 18 Oct 21 |
38.96000 -0.74 |
39.60 | 38.54 | 39.60 | 135,142 |
| 15 Oct 21 |
39.70000 -0.30 |
40.16 | 39.54 | 40.16 | 173,270 |
| 14 Oct 21 |
40.00000 -0.26 |
40.50 | 39.80 | 40.46 | 50,047 |
| 13 Oct 21 |
40.26000 +0.38 |
40.64 | 39.88 | 40.08 | 49,188 |
| 12 Oct 21 |
39.88000 -0.24 |
40.42 | 39.60 | 39.60 | 62,511 |
| 11 Oct 21 |
40.12000 -0.20 |
40.40 | 39.90 | 40.28 | 54,540 |
| 08 Oct 21 |
40.32000 -0.26 |
40.80 | 40.20 | 40.54 | 52,168 |
| 07 Oct 21 |
40.58000 +0.66 |
40.76 | 39.86 | 40.30 | 47,340 |
| 06 Oct 21 |
39.92000 -0.92 |
40.60 | 39.56 | 40.60 | 54,303 |
| 05 Oct 21 |
40.84000 +0.24 |
40.84 | 40.38 | 40.78 | 33,652 |
| 04 Oct 21 |
40.60000 -0.22 |
41.56 | 40.52 | 40.78 | 54,733 |
| 01 Oct 21 |
40.82000 -0.38 |
40.90 | 39.88 | 40.82 | 84,012 |
| 30 Sep 21 |
41.20000 +0.48 |
41.90 | 41.02 | 41.02 | 72,833 |
| 29 Sep 21 |
40.72000 -0.62 |
41.60 | 40.70 | 41.36 | 75,636 |
| 28 Sep 21 |
41.34000 -1.54 |
42.84 | 41.34 | 42.84 | 72,476 |
| 27 Sep 21 |
42.88000 -0.10 |
43.38 | 42.84 | 43.00 | 43,762 |
| 24 Sep 21 |
42.98000 -0.60 |
43.54 | 42.76 | 43.48 | 49,310 |
| 23 Sep 21 |
43.58000 +0.54 |
44.00 | 43.16 | 43.16 | 33,757 |
| 22 Sep 21 |
43.04000 +0.26 |
43.36 | 42.92 | 43.00 | 47,885 |
| 21 Sep 21 |
42.78000 +0.80 |
42.92 | 42.00 | 42.00 | 59,341 |
| 20 Sep 21 |
41.98000 -1.54 |
43.40 | 41.26 | 43.12 | 103,942 |
| 17 Sep 21 |
43.52000 -0.40 |
44.92 | 43.52 | 44.22 | 134,068 |
| 16 Sep 21 |
43.92000 +0.42 |
45.30 | 43.68 | 43.70 | 112,865 |
| 15 Sep 21 |
43.50000 +0.36 |
44.04 | 43.02 | 43.14 | 64,568 |
| 14 Sep 21 |
43.14000 -0.58 |
44.06 | 43.14 | 43.80 | 65,850 |
| 13 Sep 21 |
43.72000 +0.38 |
43.80 | 42.78 | 43.36 | 58,988 |
| 10 Sep 21 |
43.34000 -0.22 |
43.72 | 43.34 | 43.66 | 74,525 |
| 09 Sep 21 |
43.56000 +0.10 |
43.62 | 43.16 | 43.34 | 79,556 |
| 08 Sep 21 |
43.46000 -0.22 |
43.64 | 43.28 | 43.60 | 50,735 |
| 07 Sep 21 |
43.68000 +0.06 |
43.88 | 43.50 | 43.54 | 24,193 |
| 06 Sep 21 |
43.62000 -0.04 |
43.78 | 43.28 | 43.76 | 44,008 |
| 03 Sep 21 |
43.66000 +0.30 |
43.86 | 43.28 | 43.28 | 51,629 |
| 02 Sep 21 |
43.36000 -0.22 |
43.54 | 43.02 | 43.52 | 48,112 |
| 01 Sep 21 |
43.58000 -0.08 |
44.08 | 43.52 | 43.90 | 48,280 |
| 31 Aug 21 |
43.66000 +0.08 |
43.76 | 43.36 | 43.60 | 52,061 |
| 30 Aug 21 |
43.58000 +0.18 |
43.60 | 43.06 | 43.40 | 62,544 |
| 27 Aug 21 |
43.40000 +0.32 |
43.50 | 43.02 | 43.06 | 48,673 |
| 26 Aug 21 |
43.08000 -0.04 |
43.18 | 42.80 | 42.88 | 30,655 |
| 25 Aug 21 |
43.12000 +0.42 |
43.26 | 42.76 | 42.76 | 40,709 |
| 24 Aug 21 |
42.70000 -0.18 |
43.04 | 42.44 | 43.00 | 40,544 |
| 23 Aug 21 |
42.88000 +0.10 |
42.98 | 42.62 | 42.84 | 41,663 |
| 20 Aug 21 |
42.78000 +0.42 |
42.80 | 41.94 | 42.36 | 43,262 |
| 19 Aug 21 |
42.36000 -0.82 |
42.80 | 42.30 | 42.80 | 58,629 |
| 18 Aug 21 |
43.18000 -0.10 |
43.66 | 43.18 | 43.34 | 53,983 |
| 17 Aug 21 |
43.28000 -0.26 |
43.48 | 43.18 | 43.30 | 43,890 |
| 16 Aug 21 |
43.54000 -0.18 |
43.72 | 43.30 | 43.72 | 44,143 |
| 13 Aug 21 |
43.72000 +0.10 |
43.80 | 43.20 | 43.56 | 48,255 |
| 12 Aug 21 |
43.62000 -0.06 |
44.24 | 43.56 | 43.74 | 53,588 |
| 11 Aug 21 |
43.68000 +0.28 |
43.92 | 43.32 | 43.44 | 69,544 |
| 10 Aug 21 |
43.40000 -0.20 |
43.70 | 42.82 | 43.50 | 90,883 |
| 09 Aug 21 |
43.60000 +0.26 |
43.72 | 43.02 | 43.40 | 59,216 |
| 06 Aug 21 |
43.34000 -0.26 |
43.74 | 43.34 | 43.68 | 62,579 |
| 05 Aug 21 |
43.60000 +0.12 |
43.98 | 43.52 | 43.54 | 54,825 |
| 04 Aug 21 |
43.48000 +0.56 |
43.54 | 43.08 | 43.16 | 47,731 |
| 03 Aug 21 |
42.92000 -0.34 |
43.70 | 42.92 | 43.24 | 45,934 |
| 02 Aug 21 |
43.26000 +0.78 |
43.46 | 42.60 | 42.66 | 69,256 |
| 30 Jul 21 |
42.48000 -1.10 |
43.52 | 42.02 | 43.42 | 96,383 |
| 29 Jul 21 |
43.58000 -0.76 |
44.78 | 43.48 | 44.40 | 85,078 |
| 28 Jul 21 |
44.34000 +1.28 |
44.40 | 42.90 | 42.90 | 114,125 |
| 27 Jul 21 |
43.06000 -0.34 |
43.50 | 42.62 | 43.42 | 80,530 |
| 26 Jul 21 |
43.40000 +0.82 |
43.52 | 42.30 | 42.44 | 74,495 |
| 23 Jul 21 |
42.58000 -0.06 |
42.98 | 42.24 | 42.92 | 75,060 |
| 22 Jul 21 |
42.64000 -0.46 |
43.94 | 42.58 | 43.30 | 58,172 |
| 21 Jul 21 |
43.10000 +0.74 |
43.32 | 42.36 | 42.36 | 68,746 |
| 20 Jul 21 |
42.36000 +0.94 |
42.50 | 41.50 | 41.50 | 79,452 |
| 19 Jul 21 |
41.42000 -1.08 |
42.34 | 41.04 | 42.34 | 95,296 |
| 16 Jul 21 |
42.50000 +0.02 |
42.64 | 42.18 | 42.48 | 36,065 |
| 15 Jul 21 |
42.48000 -0.42 |
43.08 | 42.28 | 42.90 | 54,431 |
| 14 Jul 21 |
42.90000 +0.08 |
43.02 | 42.56 | 42.84 | 51,342 |
| 13 Jul 21 |
42.82000 +0.02 |
43.42 | 42.72 | 42.82 | 60,746 |
| 12 Jul 21 |
42.80000 +0.12 |
42.94 | 42.22 | 42.78 | 57,092 |
| 09 Jul 21 |
42.68000 +0.66 |
42.88 | 41.80 | 41.80 | 63,286 |
| 08 Jul 21 |
42.02000 -0.36 |
42.32 | 41.82 | 42.16 | 102,171 |
| 07 Jul 21 |
42.38000 +0.10 |
42.62 | 42.22 | 42.34 | 67,426 |
| 06 Jul 21 |
42.28000 -0.32 |
42.82 | 42.28 | 42.60 | 56,029 |
| 05 Jul 21 |
42.60000 -0.74 |
43.28 | 42.56 | 43.18 | 45,849 |
| 02 Jul 21 |
43.34000 +0.58 |
43.56 | 42.96 | 42.98 | 68,983 |
| 01 Jul 21 |
42.76000 +0.58 |
43.06 | 42.32 | 42.32 | 83,815 |
| 30 Jun 21 |
42.18000 +0.26 |
42.20 | 41.68 | 41.96 | 107,287 |
| 29 Jun 21 |
41.92000 +0.52 |
42.04 | 41.26 | 41.40 | 67,977 |
| 28 Jun 21 |
41.40000 -0.74 |
42.10 | 41.32 | 42.08 | 90,538 |
| 25 Jun 21 |
42.14000 +0.04 |
42.48 | 42.00 | 42.32 | 61,290 |
| 24 Jun 21 |
42.10000 -0.50 |
42.80 | 42.00 | 42.80 | 98,315 |
| 23 Jun 21 |
42.60000 +0.82 |
42.66 | 41.86 | 41.86 | 122,120 |
| 22 Jun 21 |
41.78000 +0.24 |
42.18 | 41.66 | 41.74 | 90,990 |
| 21 Jun 21 |
41.54000 +0.12 |
41.68 | 40.64 | 41.10 | 86,776 |
| 18 Jun 21 |
41.42000 +0.08 |
42.24 | 41.18 | 41.30 | 121,359 |
| 17 Jun 21 |
41.34000 -0.20 |
41.84 | 41.24 | 41.30 | 81,117 |
| 16 Jun 21 |
41.54000 -0.14 |
41.84 | 41.30 | 41.70 | 97,862 |
| 15 Jun 21 |
41.68000 -0.40 |
42.48 | 41.58 | 42.18 | 71,283 |
| 14 Jun 21 |
42.08000 -0.62 |
42.92 | 41.96 | 42.80 | 137,274 |
| 11 Jun 21 |
42.70000 +0.02 |
43.06 | 42.50 | 42.62 | 53,531 |
| 10 Jun 21 |
42.68000 -0.56 |
43.36 | 42.46 | 43.36 | 80,104 |
| 09 Jun 21 |
43.24000 +0.08 |
43.62 | 42.92 | 43.08 | 73,549 |
| 08 Jun 21 |
43.16000 +0.30 |
43.98 | 42.94 | 42.96 | 331,804 |
| 07 Jun 21 |
42.86000 +0.54 |
42.88 | 42.10 | 42.22 | 88,063 |
| 04 Jun 21 |
42.32000 -0.04 |
42.52 | 42.22 | 42.32 | 51,157 |
| 03 Jun 21 |
42.36000 -0.38 |
42.70 | 42.22 | 42.66 | 62,405 |
| 02 Jun 21 |
42.74000 -0.06 |
42.88 | 42.30 | 42.76 | 90,359 |
| 01 Jun 21 |
42.80000 +0.28 |
42.98 | 42.54 | 42.58 | 66,382 |
| 31 May 21 |
42.52000 -0.20 |
42.78 | 42.32 | 42.48 | 62,813 |
| 28 May 21 |
42.72000 -0.38 |
43.30 | 42.72 | 43.10 | 83,170 |
| 27 May 21 |
43.10000 +0.08 |
43.92 | 43.00 | 43.08 | 204,610 |
| 26 May 21 |
43.02000 -0.30 |
43.36 | 42.76 | 43.32 | 70,837 |
| 25 May 21 |
43.32000 -2.16 |
43.88 | 43.22 | 43.60 | 86,350 |
| 24 May 21 |
45.48000 +0.34 |
45.48 | 45.08 | 45.22 | 47,940 |
| 21 May 21 |
45.14000 +0.14 |
45.48 | 45.02 | 45.06 | 51,859 |
| 20 May 21 |
45.00000 -0.16 |
45.40 | 44.68 | 45.20 | 73,834 |
| 19 May 21 |
45.16000 -0.52 |
45.84 | 44.88 | 45.30 | 62,218 |
| 18 May 21 |
45.68000 -0.14 |
46.38 | 45.50 | 46.10 | 128,015 |
| 17 May 21 |
45.82000 +0.02 |
46.38 | 45.58 | 46.02 | 67,740 |
| 14 May 21 |
45.80000 +0.40 |
45.88 | 45.26 | 45.78 | 103,421 |
| 13 May 21 |
45.40000 -0.44 |
45.80 | 44.28 | 45.80 | 79,027 |
| 12 May 21 |
45.84000 -0.20 |
46.30 | 45.60 | 46.00 | 82,967 |
| 11 May 21 |
46.04000 -0.36 |
46.20 | 45.62 | 46.00 | 82,280 |
| 10 May 21 |
46.40000 +0.84 |
46.46 | 45.68 | 45.78 | 113,966 |
| 07 May 21 |
45.56000 +0.70 |
45.56 | 44.64 | 45.00 | 123,203 |
| 06 May 21 |
44.86000 -0.18 |
45.26 | 44.56 | 45.08 | 100,694 |
| 05 May 21 |
45.04000 -0.28 |
45.80 | 44.80 | 45.70 | 90,114 |
| 04 May 21 |
45.32000 -0.20 |
46.42 | 45.28 | 45.52 | 76,099 |
| 03 May 21 |
45.52000 +0.44 |
45.56 | 44.76 | 45.20 | 84,978 |
| 30 Apr 21 |
45.08000 -1.18 |
46.14 | 45.08 | 46.06 | 133,772 |
| 29 Apr 21 |
46.26000 +0.22 |
46.96 | 45.90 | 46.50 | 161,459 |
| 28 Apr 21 |
46.04000 +0.64 |
46.06 | 45.42 | 45.42 | 61,058 |
| 27 Apr 21 |
45.40000 -0.36 |
45.60 | 45.18 | 45.60 | 72,200 |
| 26 Apr 21 |
45.76000 +0.98 |
45.76 | 44.76 | 44.86 | 114,956 |
| 23 Apr 21 |
44.78000 -0.34 |
45.14 | 44.62 | 44.90 | 59,575 |
| 22 Apr 21 |
45.12000 +1.34 |
45.12 | 43.84 | 43.84 | 107,916 |
| 21 Apr 21 |
43.78000 -0.58 |
44.66 | 43.44 | 44.40 | 87,576 |
| 20 Apr 21 |
44.36000 -0.30 |
45.42 | 44.10 | 44.60 | 146,556 |
| 19 Apr 21 |
44.66000 +0.30 |
44.66 | 43.80 | 44.32 | 117,630 |
| 16 Apr 21 |
44.36000 +0.56 |
44.40 | 43.86 | 43.98 | 71,475 |
| 15 Apr 21 |
43.80000 +0.56 |
44.54 | 43.40 | 43.40 | 88,286 |
| 14 Apr 21 |
43.24000 -1.04 |
44.26 | 43.04 | 44.26 | 173,996 |
| 13 Apr 21 |
44.28000 +0.24 |
44.84 | 43.98 | 44.20 | 203,153 |
| 12 Apr 21 |
44.04000 -0.26 |
44.44 | 43.86 | 44.40 | 67,327 |
| 09 Apr 21 |
44.30000 -0.10 |
44.78 | 43.94 | 44.34 | 84,088 |
| 08 Apr 21 |
44.40000 +0.50 |
45.00 | 43.76 | 44.22 | 152,329 |
| 07 Apr 21 |
43.90000 +0.86 |
44.10 | 42.90 | 42.90 | 106,609 |
| 06 Apr 21 |
43.04000 +0.32 |
43.24 | 42.60 | 42.90 | 118,561 |
| 01 Apr 21 |
42.72000 +0.64 |
42.90 | 41.90 | 42.22 | 100,145 |
| 31 Mar 21 |
42.08000 -1.08 |
43.10 | 42.04 | 42.96 | 84,332 |
| 30 Mar 21 |
43.16000 +0.50 |
43.16 | 42.40 | 42.78 | 102,650 |
| 29 Mar 21 |
42.66000 -0.80 |
43.60 | 42.56 | 43.30 | 92,617 |
| 26 Mar 21 |
43.46000 +0.90 |
43.74 | 42.50 | 42.58 | 118,251 |
| 25 Mar 21 |
42.56000 +0.00 |
42.70 | 41.80 | 42.36 | 66,200 |
| 24 Mar 21 |
42.56000 -0.02 |
42.60 | 42.00 | 42.28 | 71,288 |
| 23 Mar 21 |
42.58000 +0.58 |
42.80 | 41.76 | 41.92 | 128,557 |
| 22 Mar 21 |
42.00000 +0.04 |
42.04 | 41.46 | 41.80 | 68,269 |
| 19 Mar 21 |
41.96000 +0.08 |
42.32 | 41.42 | 41.82 | 164,252 |
| 18 Mar 21 |
41.88000 -0.44 |
42.70 | 41.82 | 42.58 | 55,632 |
| 17 Mar 21 |
42.32000 -0.54 |
42.80 | 42.00 | 42.80 | 68,359 |
| 16 Mar 21 |
42.86000 +1.20 |
43.26 | 41.74 | 41.86 | 211,423 |
| 15 Mar 21 |
41.66000 -0.28 |
42.36 | 41.54 | 42.14 | 81,674 |
| 12 Mar 21 |
41.94000 -0.08 |
42.18 | 41.58 | 41.88 | 53,135 |
| 11 Mar 21 |
42.02000 +0.46 |
42.52 | 41.62 | 41.82 | 105,924 |
| 10 Mar 21 |
41.56000 +0.42 |
41.78 | 41.00 | 41.16 | 51,181 |
| 09 Mar 21 |
41.14000 -0.10 |
41.44 | 40.62 | 41.18 | 78,106 |
| 08 Mar 21 |
41.24000 +0.72 |
41.62 | 40.82 | 40.88 | 85,347 |
| 05 Mar 21 |
40.52000 -1.18 |
41.46 | 40.34 | 41.30 | 130,173 |
| 04 Mar 21 |
41.70000 +0.50 |
41.82 | 40.90 | 41.18 | 130,795 |
| 03 Mar 21 |
41.20000 +0.92 |
41.36 | 40.48 | 40.52 | 83,125 |
| 02 Mar 21 |
40.28000 -0.08 |
40.94 | 40.18 | 40.28 | 96,352 |
| 01 Mar 21 |
40.36000 -0.10 |
41.22 | 40.08 | 40.72 | 147,373 |
| 26 Feb 21 |
40.46000 -0.42 |
41.18 | 40.16 | 40.66 | 141,589 |
| 25 Feb 21 |
40.88000 +2.22 |
42.14 | 39.70 | 39.82 | 326,596 |
| 24 Feb 21 |
38.66000 +0.30 |
39.04 | 38.36 | 38.38 | 83,538 |
| 23 Feb 21 |
38.36000 -0.02 |
38.90 | 38.18 | 38.50 | 86,263 |
| 22 Feb 21 |
38.38000 +0.94 |
38.50 | 37.08 | 37.50 | 82,761 |
| 19 Feb 21 |
37.44000 +0.76 |
37.70 | 36.76 | 36.76 | 86,359 |
| 18 Feb 21 |
36.68000 -0.36 |
37.20 | 36.56 | 37.06 | 66,362 |
| 17 Feb 21 |
37.04000 -0.22 |
37.28 | 36.76 | 37.24 | 73,722 |
| 16 Feb 21 |
37.26000 -0.30 |
37.72 | 37.06 | 37.60 | 118,530 |
| 15 Feb 21 |
37.56000 +0.20 |
37.72 | 37.16 | 37.40 | 106,863 |
| 12 Feb 21 |
37.36000 -0.04 |
37.50 | 37.04 | 37.34 | 75,723 |
| 11 Feb 21 |
37.40000 -0.30 |
37.90 | 37.18 | 37.60 | 73,605 |
| 10 Feb 21 |
37.70000 -0.26 |
38.22 | 37.30 | 38.22 | 113,885 |
| 09 Feb 21 |
37.96000 -0.50 |
38.62 | 37.92 | 38.60 | 54,954 |
| 08 Feb 21 |
38.46000 +0.12 |
38.72 | 38.22 | 38.42 | 101,225 |
| 05 Feb 21 |
38.34000 +0.22 |
38.34 | 37.72 | 38.20 | 96,482 |
| 04 Feb 21 |
38.12000 +0.06 |
38.28 | 37.66 | 38.12 | 77,668 |
| 03 Feb 21 |
38.06000 -0.24 |
39.08 | 37.76 | 38.76 | 126,547 |
| 02 Feb 21 |
38.30000 +0.16 |
38.52 | 38.10 | 38.42 | 73,785 |
| 01 Feb 21 |
38.14000 +1.00 |
38.22 | 37.20 | 37.36 | 80,264 |
| 29 Jan 21 |
37.14000 -0.70 |
38.04 | 37.14 | 37.32 | 131,640 |
| 28 Jan 21 |
37.84000 +0.08 |
38.02 | 36.80 | 37.44 | 104,972 |
| 27 Jan 21 |
37.76000 +0.08 |
38.38 | 36.84 | 37.82 | 136,165 |
| 26 Jan 21 |
37.68000 +1.20 |
37.92 | 36.44 | 36.44 | 105,750 |
| 25 Jan 21 |
36.48000 -1.02 |
37.60 | 35.96 | 37.54 | 100,763 |
| 22 Jan 21 |
37.50000 -0.42 |
37.76 | 36.64 | 37.76 | 130,898 |
| 21 Jan 21 |
37.92000 -0.28 |
38.54 | 37.86 | 38.32 | 68,421 |
| 20 Jan 21 |
38.20000 +0.10 |
38.38 | 37.90 | 38.10 | 84,479 |
| 19 Jan 21 |
38.10000 -0.28 |
38.68 | 37.80 | 38.50 | 83,083 |
| 18 Jan 21 |
38.38000 -0.36 |
38.84 | 38.28 | 38.70 | 64,646 |
| 15 Jan 21 |
38.74000 -0.56 |
39.44 | 38.22 | 39.16 | 129,882 |
| 14 Jan 21 |
39.30000 +0.36 |
39.74 | 38.80 | 39.12 | 87,064 |
| 13 Jan 21 |
38.94000 +0.78 |
39.26 | 38.20 | 38.20 | 129,711 |
| 12 Jan 21 |
38.16000 -0.32 |
38.64 | 37.74 | 38.56 | 119,811 |
| 11 Jan 21 |
38.48000 +0.20 |
38.76 | 38.14 | 38.24 | 94,302 |
| 08 Jan 21 |
38.28000 +0.10 |
38.94 | 37.92 | 38.36 | 129,100 |
| 07 Jan 21 |
38.18000 +0.06 |
38.38 | 37.90 | 38.36 | 94,202 |
| 06 Jan 21 |
38.12000 +0.60 |
38.32 | 37.60 | 37.86 | 116,420 |
| 05 Jan 21 |
37.52000 +2.12 |
38.78 | 36.80 | 37.64 | 324,852 |
| 04 Jan 21 |
35.40000 -0.06 |
36.34 | 35.26 | 36.00 | 92,096 |
| 31 Dec 20 |
35.46000 -0.18 |
35.82 | 35.16 | 35.52 | 63,551 |
| 30 Dec 20 |
35.64000 -0.18 |
35.82 | 35.36 | 35.70 | 84,596 |
| 29 Dec 20 |
35.82000 +0.34 |
36.06 | 35.40 | 35.40 | 117,339 |
| 28 Dec 20 |
35.48000 -0.22 |
35.76 | 35.16 | 35.70 | 93,459 |
| 24 Dec 20 |
35.70000 +0.02 |
35.94 | 35.20 | 35.78 | 56,450 |
| 23 Dec 20 |
35.68000 +0.88 |
35.74 | 34.66 | 34.80 | 140,745 |
| 22 Dec 20 |
34.80000 +1.32 |
34.84 | 33.46 | 33.66 | 138,607 |
| 21 Dec 20 |
33.48000 -1.36 |
34.20 | 32.82 | 33.90 | 247,704 |
| 18 Dec 20 |
34.84000 +0.26 |
35.38 | 34.22 | 34.54 | 239,678 |
| 17 Dec 20 |
34.58000 +0.58 |
34.58 | 34.02 | 34.06 | 132,275 |
| 16 Dec 20 |
34.00000 +0.76 |
34.08 | 33.24 | 33.34 | 107,903 |
| 15 Dec 20 |
33.24000 +0.40 |
33.32 | 32.76 | 32.90 | 68,304 |
| 14 Dec 20 |
32.84000 +0.06 |
33.44 | 32.84 | 33.00 | 55,449 |
| 11 Dec 20 |
32.78000 +0.16 |
32.88 | 32.06 | 32.60 | 128,546 |
| 10 Dec 20 |
32.62000 -0.68 |
33.52 | 32.62 | 33.52 | 85,417 |
| 09 Dec 20 |
33.30000 -0.10 |
33.80 | 33.26 | 33.48 | 117,155 |
| 08 Dec 20 |
33.40000 -0.60 |
33.96 | 33.00 | 33.80 | 139,986 |
| 07 Dec 20 |
34.00000 -0.52 |
34.48 | 33.72 | 34.48 | 57,685 |
| 04 Dec 20 |
34.52000 +0.86 |
34.76 | 33.56 | 33.56 | 133,182 |
| 03 Dec 20 |
33.66000 +0.24 |
33.78 | 32.96 | 33.56 | 88,580 |
| 02 Dec 20 |
33.42000 -0.14 |
33.60 | 32.86 | 33.44 | 90,545 |
| 01 Dec 20 |
33.56000 +0.96 |
33.82 | 32.68 | 32.68 | 106,013 |
| 30 Nov 20 |
32.60000 -1.20 |
33.62 | 32.50 | 33.58 | 222,296 |
| 27 Nov 20 |
33.80000 -0.56 |
34.46 | 33.80 | 34.36 | 149,263 |
| 26 Nov 20 |
34.36000 -0.28 |
34.80 | 33.54 | 34.70 | 180,745 |
| 25 Nov 20 |
34.64000 +0.88 |
35.62 | 33.62 | 34.26 | 353,775 |
| 24 Nov 20 |
33.76000 +2.54 |
33.92 | 31.54 | 31.54 | 317,251 |
| 23 Nov 20 |
31.22000 -0.08 |
32.08 | 31.16 | 31.64 | 134,297 |
| 20 Nov 20 |
31.30000 +0.32 |
31.40 | 30.90 | 31.00 | 125,557 |
| 19 Nov 20 |
30.98000 -0.42 |
31.46 | 30.94 | 31.32 | 195,405 |
| 18 Nov 20 |
31.40000 +0.50 |
31.88 | 30.78 | 30.82 | 260,290 |
| 17 Nov 20 |
30.90000 +1.42 |
30.90 | 29.22 | 29.60 | 180,133 |
| 16 Nov 20 |
29.48000 +0.98 |
30.14 | 28.72 | 28.96 | 207,421 |
| 13 Nov 20 |
28.50000 +0.42 |
28.80 | 27.72 | 27.86 | 92,655 |
| 12 Nov 20 |
28.08000 -0.76 |
28.78 | 27.68 | 28.60 | 105,627 |
| 11 Nov 20 |
28.84000 -0.36 |
29.70 | 28.42 | 29.16 | 169,507 |
| 10 Nov 20 |
29.20000 +2.84 |
29.76 | 26.48 | 26.50 | 487,593 |
| 09 Nov 20 |
26.36000 +1.50 |
26.98 | 25.00 | 25.22 | 488,476 |
| 06 Nov 20 |
24.86000 -0.14 |
25.10 | 24.42 | 24.90 | 129,363 |
| 05 Nov 20 |
25.00000 +0.14 |
25.38 | 24.70 | 24.98 | 257,036 |
| 04 Nov 20 |
24.86000 +0.18 |
24.94 | 24.00 | 24.60 | 176,989 |
| 03 Nov 20 |
24.68000 +0.08 |
25.10 | 24.64 | 24.88 | 123,136 |
| 02 Nov 20 |
24.60000 +0.50 |
24.60 | 23.98 | 24.30 | 107,681 |
| 30 Oct 20 |
24.10000 +0.32 |
24.22 | 23.30 | 23.72 | 106,145 |
| 29 Oct 20 |
23.78000 +1.12 |
25.58 | 23.34 | 23.98 | 319,525 |
| 28 Oct 20 |
22.66000 -0.78 |
23.00 | 22.04 | 23.00 | 196,387 |
| 27 Oct 20 |
23.44000 -0.98 |
24.42 | 23.26 | 24.42 | 139,785 |
| 26 Oct 20 |
24.42000 -0.62 |
25.00 | 24.30 | 24.80 | 106,116 |
| 23 Oct 20 |
25.04000 +0.22 |
25.10 | 24.66 | 24.80 | 144,318 |
| 22 Oct 20 |
24.82000 -0.40 |
25.18 | 24.66 | 25.18 | 109,963 |
| 21 Oct 20 |
25.22000 +0.06 |
25.36 | 24.84 | 25.18 | 204,615 |
| 20 Oct 20 |
25.16000 -0.12 |
25.42 | 24.94 | 25.22 | 158,791 |
| 19 Oct 20 |
25.28000 +0.28 |
25.40 | 25.16 | 25.20 | 60,059 |
| 16 Oct 20 |
25.00000 -0.30 |
25.42 | 24.84 | 25.32 | 135,907 |
| 15 Oct 20 |
25.30000 -0.40 |
25.64 | 24.94 | 25.64 | 153,757 |
| 14 Oct 20 |
25.70000 -0.56 |
26.38 | 25.56 | 26.20 | 156,680 |
| 13 Oct 20 |
26.26000 -0.96 |
27.20 | 26.10 | 27.20 | 75,016 |
| 12 Oct 20 |
27.22000 +0.24 |
27.22 | 26.70 | 27.02 | 69,352 |
| 09 Oct 20 |
26.98000 -0.26 |
27.50 | 26.96 | 27.24 | 55,213 |
| 08 Oct 20 |
27.24000 +0.48 |
27.38 | 26.70 | 26.90 | 56,659 |
| 07 Oct 20 |
26.76000 -0.88 |
27.80 | 26.56 | 27.60 | 116,792 |
| 06 Oct 20 |
27.64000 +0.54 |
27.74 | 27.06 | 27.28 | 66,761 |
| 05 Oct 20 |
27.10000 +0.36 |
27.26 | 26.78 | 26.82 | 42,172 |
| 02 Oct 20 |
26.74000 +0.16 |
27.00 | 26.04 | 26.40 | 73,265 |
| 01 Oct 20 |
26.58000 +0.60 |
26.58 | 25.84 | 26.08 | 117,661 |
| 30 Sep 20 |
25.98000 -0.02 |
26.20 | 25.46 | 25.86 | 195,798 |
| 29 Sep 20 |
26.00000 -0.84 |
26.90 | 26.00 | 26.90 | 131,439 |
| 28 Sep 20 |
26.84000 +0.88 |
26.84 | 26.06 | 26.32 | 136,354 |
| 25 Sep 20 |
25.96000 -0.02 |
26.18 | 25.42 | 26.16 | 94,184 |
| 24 Sep 20 |
25.98000 -0.44 |
26.44 | 25.80 | 26.12 | 92,738 |
| 23 Sep 20 |
26.42000 -0.90 |
27.48 | 26.42 | 27.46 | 106,206 |
| 22 Sep 20 |
27.32000 +0.00 |
27.98 | 27.04 | 27.38 | 123,519 |
| 21 Sep 20 |
27.32000 -1.64 |
28.80 | 27.28 | 28.80 | 202,508 |
| 18 Sep 20 |
28.96000 -1.12 |
30.00 | 28.94 | 30.00 | 150,193 |
| 17 Sep 20 |
30.08000 -0.02 |
30.16 | 29.60 | 29.80 | 80,975 |
| 16 Sep 20 |
30.10000 +0.06 |
30.20 | 29.92 | 30.10 | 79,260 |
| 15 Sep 20 |
30.04000 +0.76 |
30.18 | 29.30 | 29.34 | 143,102 |
| 14 Sep 20 |
29.28000 +0.58 |
29.28 | 28.80 | 28.84 | 81,274 |
| 11 Sep 20 |
28.70000 -0.22 |
29.08 | 28.60 | 28.82 | 115,104 |
| 10 Sep 20 |
28.92000 +0.76 |
28.92 | 28.14 | 28.22 | 78,471 |
| 09 Sep 20 |
28.16000 -0.76 |
28.94 | 27.92 | 28.90 | 176,132 |
| 08 Sep 20 |
28.92000 -0.08 |
29.20 | 28.54 | 29.06 | 62,784 |
| 07 Sep 20 |
29.00000 +0.52 |
29.10 | 28.60 | 28.60 | 46,685 |
| 04 Sep 20 |
28.48000 -0.40 |
29.04 | 28.24 | 28.64 | 86,154 |
| 03 Sep 20 |
28.88000 -0.06 |
29.54 | 28.76 | 29.18 | 90,923 |
| 02 Sep 20 |
28.94000 +0.46 |
29.24 | 28.50 | 28.50 | 74,303 |
| 01 Sep 20 |
28.48000 -0.30 |
28.94 | 28.20 | 28.78 | 122,466 |
| 31 Aug 20 |
28.78000 -0.12 |
29.34 | 28.76 | 29.06 | 59,004 |
| 28 Aug 20 |
28.90000 +0.18 |
29.18 | 28.70 | 28.90 | 101,024 |
| 27 Aug 20 |
28.72000 -0.22 |
28.94 | 28.10 | 28.94 | 131,182 |
| 26 Aug 20 |
28.94000 +0.44 |
29.02 | 28.30 | 28.46 | 138,869 |
| 25 Aug 20 |
28.50000 +0.00 |
29.02 | 28.28 | 28.80 | 76,392 |
| 24 Aug 20 |
28.50000 +0.14 |
28.60 | 28.04 | 28.50 | 44,508 |
| 21 Aug 20 |
28.36000 -0.10 |
28.74 | 27.96 | 28.40 | 75,303 |
| 20 Aug 20 |
28.46000 +0.10 |
28.48 | 27.90 | 28.28 | 89,399 |
| 19 Aug 20 |
28.36000 +0.06 |
28.40 | 27.96 | 28.40 | 74,819 |
| 18 Aug 20 |
28.30000 -0.78 |
29.58 | 28.26 | 29.10 | 86,556 |
| 17 Aug 20 |
29.08000 +0.46 |
29.12 | 28.34 | 28.70 | 89,563 |
| 14 Aug 20 |
28.62000 -0.04 |
28.64 | 27.84 | 28.62 | 99,704 |
| 13 Aug 20 |
28.66000 -0.04 |
28.98 | 28.40 | 28.74 | 69,839 |
| 12 Aug 20 |
28.70000 +0.00 |
28.78 | 28.36 | 28.66 | 84,804 |
| 11 Aug 20 |
28.70000 +0.66 |
28.70 | 28.14 | 28.16 | 92,458 |
| 10 Aug 20 |
28.04000 +0.22 |
28.10 | 27.38 | 27.82 | 90,486 |
| 07 Aug 20 |
27.82000 -0.34 |
28.30 | 27.34 | 28.30 | 109,686 |
| 06 Aug 20 |
28.16000 -0.46 |
28.78 | 27.96 | 28.50 | 82,751 |
| 05 Aug 20 |
28.62000 +0.74 |
28.72 | 27.90 | 28.00 | 132,132 |
| 04 Aug 20 |
27.88000 -0.62 |
28.82 | 27.74 | 28.68 | 118,926 |
| 03 Aug 20 |
28.50000 -0.36 |
28.86 | 27.90 | 28.84 | 114,818 |
| 31 Jul 20 |
28.86000 -0.30 |
29.40 | 28.76 | 29.24 | 216,988 |
| 30 Jul 20 |
29.16000 -1.06 |
30.16 | 29.10 | 30.00 | 217,251 |
| 29 Jul 20 |
30.22000 +2.60 |
30.40 | 28.34 | 28.40 | 349,197 |
| 28 Jul 20 |
27.62000 +1.14 |
27.72 | 26.56 | 26.56 | 119,254 |
| 27 Jul 20 |
26.48000 -0.92 |
27.32 | 26.46 | 27.32 | 136,095 |
| 24 Jul 20 |
27.40000 -0.18 |
27.56 | 27.24 | 27.50 | 83,273 |
| 23 Jul 20 |
27.58000 -0.40 |
28.00 | 27.42 | 27.80 | 109,409 |
| 22 Jul 20 |
27.98000 -0.30 |
28.32 | 27.52 | 27.96 | 92,787 |
| 21 Jul 20 |
28.28000 +0.60 |
28.42 | 27.88 | 27.92 | 107,239 |
| 20 Jul 20 |
27.68000 -0.36 |
28.34 | 27.60 | 28.00 | 92,880 |
| 17 Jul 20 |
28.04000 -0.54 |
28.60 | 27.72 | 28.50 | 121,510 |
| 16 Jul 20 |
28.58000 -0.32 |
29.12 | 28.48 | 28.90 | 89,171 |
| 15 Jul 20 |
28.90000 +0.28 |
29.08 | 28.40 | 28.80 | 120,557 |
| 14 Jul 20 |
28.62000 -0.22 |
28.80 | 28.28 | 28.70 | 67,610 |
| 13 Jul 20 |
28.84000 +0.56 |
29.20 | 28.40 | 28.48 | 98,619 |
| 10 Jul 20 |
28.28000 +0.56 |
28.28 | 27.26 | 27.50 | 123,758 |
| 09 Jul 20 |
27.72000 -0.58 |
28.58 | 27.68 | 28.40 | 114,154 |
| 08 Jul 20 |
28.30000 -0.42 |
28.70 | 28.16 | 28.64 | 70,362 |
| 07 Jul 20 |
28.72000 -0.88 |
29.72 | 28.52 | 29.72 | 143,957 |
| 06 Jul 20 |
29.60000 +0.88 |
29.70 | 29.00 | 29.00 | 146,716 |
| 03 Jul 20 |
28.72000 -0.28 |
28.98 | 28.10 | 28.80 | 86,894 |
| 02 Jul 20 |
29.00000 +0.54 |
29.40 | 28.60 | 28.60 | 96,933 |
| 01 Jul 20 |
28.46000 -0.34 |
29.02 | 28.06 | 28.90 | 94,262 |
| 30 Jun 20 |
28.80000 -0.46 |
29.42 | 28.52 | 29.40 | 116,053 |
| 29 Jun 20 |
29.26000 +0.36 |
29.36 | 28.52 | 29.00 | 86,612 |
| 26 Jun 20 |
28.90000 +0.28 |
29.36 | 28.38 | 28.92 | 121,960 |
| 25 Jun 20 |
28.62000 -0.24 |
28.74 | 27.76 | 28.74 | 139,127 |
| 24 Jun 20 |
28.86000 -0.10 |
29.30 | 28.46 | 28.98 | 131,868 |
| 23 Jun 20 |
28.96000 -0.34 |
29.68 | 28.94 | 29.58 | 113,567 |
| 22 Jun 20 |
29.30000 -0.30 |
29.60 | 28.82 | 29.58 | 89,206 |
| 19 Jun 20 |
29.60000 -0.58 |
30.28 | 29.60 | 30.28 | 852,006 |
| 18 Jun 20 |
30.18000 -0.22 |
31.10 | 29.84 | 30.40 | 138,844 |
| 17 Jun 20 |
30.40000 -0.22 |
31.44 | 30.12 | 30.60 | 145,264 |
| 16 Jun 20 |
30.62000 +1.04 |
31.54 | 30.00 | 30.00 | 239,462 |
| 15 Jun 20 |
29.58000 +0.22 |
30.16 | 28.50 | 29.00 | 201,010 |
| 12 Jun 20 |
29.36000 +0.38 |
29.62 | 28.30 | 28.72 | 210,299 |
| 11 Jun 20 |
28.98000 -0.84 |
29.50 | 28.42 | 29.50 | 205,902 |
| 10 Jun 20 |
29.82000 -1.00 |
31.22 | 29.64 | 30.98 | 193,237 |
| 09 Jun 20 |
30.82000 -1.08 |
32.04 | 30.32 | 32.04 | 230,218 |
| 08 Jun 20 |
31.90000 -1.06 |
33.70 | 31.66 | 33.00 | 249,561 |
| 05 Jun 20 |
32.96000 +2.66 |
32.98 | 30.38 | 30.38 | 407,551 |
| 04 Jun 20 |
30.30000 +0.18 |
30.36 | 29.52 | 30.26 | 161,487 |
| 03 Jun 20 |
30.12000 +1.38 |
30.12 | 28.94 | 29.18 | 294,182 |
| 02 Jun 20 |
28.74000 +0.94 |
29.10 | 28.00 | 28.00 | 170,418 |
| 01 Jun 20 |
27.80000 +0.26 |
28.14 | 27.56 | 27.92 | 84,806 |
| 29 May 20 |
27.54000 -0.16 |
27.70 | 26.94 | 27.70 | 151,846 |
| 28 May 20 |
27.70000 -0.50 |
28.58 | 27.40 | 28.30 | 126,331 |
| 27 May 20 |
28.20000 +1.16 |
28.20 | 26.96 | 27.40 | 238,967 |
| 26 May 20 |
27.04000 +0.24 |
27.80 | 26.82 | 27.26 | 204,350 |
| 25 May 20 |
26.80000 -1.54 |
27.38 | 26.56 | 27.00 | 135,161 |
| 22 May 20 |
28.34000 +0.56 |
28.34 | 27.20 | 27.96 | 130,947 |
| 21 May 20 |
27.78000 -0.60 |
28.34 | 27.26 | 28.22 | 92,255 |
| 20 May 20 |
28.38000 +0.54 |
28.38 | 27.14 | 27.90 | 134,042 |
| 19 May 20 |
27.84000 -0.28 |
28.86 | 27.58 | 28.70 | 126,307 |
| 18 May 20 |
28.12000 +0.94 |
28.54 | 27.52 | 27.52 | 93,285 |
| 15 May 20 |
27.18000 +0.40 |
28.00 | 26.32 | 27.26 | 125,165 |
| 14 May 20 |
26.78000 -1.58 |
28.30 | 26.78 | 28.20 | 161,759 |
| 13 May 20 |
28.36000 -0.50 |
29.00 | 28.16 | 28.70 | 86,009 |
| 12 May 20 |
28.86000 -1.76 |
30.62 | 28.86 | 30.62 | 102,777 |
| 11 May 20 |
30.62000 -1.18 |
32.18 | 30.30 | 32.18 | 145,122 |
| 08 May 20 |
31.80000 +0.66 |
32.34 | 31.36 | 31.54 | 86,838 |
| 07 May 20 |
31.14000 +2.34 |
31.20 | 28.72 | 29.10 | 150,327 |
| 06 May 20 |
28.80000 +0.30 |
29.30 | 28.46 | 28.88 | 55,588 |
| 05 May 20 |
28.50000 +1.24 |
29.16 | 27.54 | 27.62 | 82,826 |
| 04 May 20 |
27.26000 -0.74 |
28.00 | 27.02 | 28.00 | 98,087 |
| 30 Apr 20 |
28.00000 -0.50 |
29.20 | 28.00 | 28.50 | 90,836 |
| 29 Apr 20 |
28.50000 +1.28 |
28.50 | 27.04 | 27.30 | 120,158 |
| 28 Apr 20 |
27.22000 +0.32 |
27.74 | 26.90 | 27.26 | 87,809 |
| 27 Apr 20 |
26.90000 +0.24 |
27.70 | 26.76 | 27.50 | 56,424 |
| 24 Apr 20 |
26.66000 -0.14 |
26.88 | 26.50 | 26.80 | 35,658 |
| 23 Apr 20 |
26.80000 +0.08 |
27.20 | 26.60 | 26.76 | 44,570 |
| 22 Apr 20 |
26.72000 +0.22 |
26.80 | 26.04 | 26.70 | 69,945 |
| 21 Apr 20 |
26.50000 -1.70 |
28.14 | 26.50 | 28.08 | 98,573 |
| 20 Apr 20 |
28.20000 +0.02 |
28.58 | 27.86 | 28.58 | 47,085 |
| 17 Apr 20 |
28.18000 +0.28 |
28.82 | 27.84 | 28.54 | 108,207 |
| 16 Apr 20 |
27.90000 -0.50 |
28.96 | 27.52 | 28.48 | 62,135 |
| 15 Apr 20 |
28.40000 -0.52 |
29.40 | 28.00 | 29.40 | 108,215 |
| 14 Apr 20 |
28.92000 +0.92 |
29.28 | 28.30 | 29.20 | 119,722 |
| 09 Apr 20 |
28.00000 +0.32 |
28.78 | 27.82 | 28.06 | 75,359 |
| 08 Apr 20 |
27.68000 +0.00 |
27.80 | 27.12 | 27.80 | 65,622 |
| 07 Apr 20 |
27.68000 +1.42 |
28.60 | 26.72 | 26.72 | 198,167 |
| 06 Apr 20 |
26.26000 +1.06 |
26.26 | 25.46 | 25.90 | 99,911 |
| 03 Apr 20 |
25.20000 -0.80 |
26.10 | 25.20 | 26.00 | 102,715 |
| 02 Apr 20 |
26.00000 -1.48 |
27.50 | 25.56 | 27.40 | 140,989 |
| 01 Apr 20 |
27.48000 -0.54 |
27.96 | 27.08 | 27.62 | 93,992 |
| 31 Mar 20 |
28.02000 -0.78 |
29.80 | 27.62 | 29.50 | 173,209 |
| 30 Mar 20 |
28.80000 -0.20 |
29.18 | 28.42 | 29.16 | 63,054 |
| 27 Mar 20 |
29.00000 +0.10 |
29.00 | 28.30 | 28.50 | 122,056 |
| 26 Mar 20 |
28.90000 +0.68 |
28.96 | 27.70 | 28.00 | 104,777 |
| 25 Mar 20 |
28.22000 +0.52 |
29.00 | 27.56 | 28.50 | 200,071 |
| 24 Mar 20 |
27.70000 +1.68 |
27.86 | 26.42 | 26.92 | 91,139 |
| 23 Mar 20 |
26.02000 -0.88 |
26.70 | 25.32 | 26.50 | 186,497 |
| 20 Mar 20 |
26.90000 +1.12 |
28.02 | 26.50 | 27.00 | 176,566 |
| 19 Mar 20 |
25.78000 -0.36 |
27.34 | 25.60 | 26.40 | 156,589 |
| 18 Mar 20 |
26.14000 +0.96 |
26.18 | 24.82 | 25.62 | 161,157 |
| 17 Mar 20 |
25.18000 +0.56 |
25.76 | 23.30 | 25.64 | 329,288 |
| 16 Mar 20 |
24.62000 -4.86 |
28.02 | 23.88 | 27.12 | 372,920 |
| 13 Mar 20 |
29.48000 -1.34 |
32.22 | 29.30 | 31.42 | 238,674 |
| 12 Mar 20 |
30.82000 -4.74 |
34.12 | 30.82 | 33.92 | 193,772 |
| 11 Mar 20 |
35.56000 -0.94 |
37.10 | 35.40 | 36.78 | 224,709 |
| 10 Mar 20 |
36.50000 -1.72 |
39.24 | 36.50 | 38.38 | 256,240 |
| 09 Mar 20 |
38.22000 -2.88 |
39.90 | 38.22 | 39.52 | 298,869 |
| 06 Mar 20 |
41.10000 -0.92 |
41.48 | 40.50 | 41.40 | 164,586 |
| 05 Mar 20 |
42.02000 -0.60 |
43.00 | 42.00 | 42.80 | 86,198 |
| 04 Mar 20 |
42.62000 +0.32 |
43.02 | 42.00 | 42.50 | 135,777 |
| 03 Mar 20 |
42.30000 +0.74 |
42.88 | 41.94 | 42.00 | 130,218 |
| 02 Mar 20 |
41.56000 -0.14 |
42.60 | 40.96 | 42.14 | 186,655 |
| 28 Feb 20 |
41.70000 -1.46 |
42.32 | 41.24 | 42.28 | 279,297 |
| 27 Feb 20 |
43.16000 -1.44 |
44.22 | 42.78 | 44.20 | 207,192 |
| 26 Feb 20 |
44.60000 +0.18 |
44.94 | 41.74 | 43.90 | 384,753 |
| 25 Feb 20 |
44.42000 +0.02 |
44.76 | 44.12 | 44.40 | 136,070 |
| 24 Feb 20 |
44.40000 -1.28 |
45.10 | 44.04 | 45.10 | 165,549 |
| 21 Feb 20 |
45.68000 -0.30 |
45.98 | 45.20 | 45.98 | 87,945 |
| 20 Feb 20 |
45.98000 +0.00 |
46.20 | 45.80 | 45.80 | 104,643 |
| 19 Feb 20 |
45.98000 +0.60 |
46.16 | 45.36 | 45.58 | 101,009 |
| 18 Feb 20 |
45.38000 +0.24 |
45.66 | 44.80 | 45.00 | 83,109 |
| 17 Feb 20 |
45.14000 -0.50 |
45.80 | 44.76 | 45.80 | 105,466 |
| 14 Feb 20 |
45.64000 +1.18 |
45.64 | 44.54 | 44.54 | 92,320 |
| 13 Feb 20 |
44.46000 +0.08 |
44.70 | 44.02 | 44.38 | 76,149 |
| 12 Feb 20 |
44.38000 +0.24 |
44.38 | 43.94 | 44.00 | 77,999 |
| 11 Feb 20 |
44.14000 +0.56 |
44.14 | 43.74 | 43.74 | 106,007 |
| 10 Feb 20 |
43.58000 -0.28 |
43.88 | 43.54 | 43.80 | 54,951 |
| 07 Feb 20 |
43.86000 -0.40 |
44.40 | 43.72 | 44.40 | 74,812 |
| 06 Feb 20 |
44.26000 -0.50 |
45.00 | 44.18 | 44.82 | 117,672 |
| 05 Feb 20 |
44.76000 +0.74 |
45.12 | 44.08 | 44.08 | 125,425 |
| 04 Feb 20 |
44.02000 +0.68 |
44.02 | 43.30 | 43.36 | 189,780 |
| 03 Feb 20 |
43.34000 -0.26 |
44.00 | 43.26 | 43.62 | 133,920 |
| 31 Jan 20 |
43.60000 +0.14 |
44.28 | 43.44 | 43.48 | 183,363 |
| 30 Jan 20 |
43.46000 -0.72 |
44.08 | 43.30 | 44.06 | 126,480 |
| 29 Jan 20 |
44.18000 +0.12 |
44.52 | 43.98 | 43.98 | 98,210 |
| 28 Jan 20 |
44.06000 -0.02 |
44.30 | 43.80 | 44.00 | 75,814 |
| 27 Jan 20 |
44.08000 -0.18 |
44.18 | 43.78 | 44.04 | 147,681 |
| 24 Jan 20 |
44.26000 +0.42 |
45.00 | 43.84 | 43.84 | 80,205 |
| 23 Jan 20 |
43.84000 -0.36 |
44.30 | 43.84 | 44.24 | 63,301 |
| 22 Jan 20 |
44.20000 -0.08 |
44.50 | 44.08 | 44.32 | 87,809 |
| 21 Jan 20 |
44.28000 -0.42 |
44.56 | 44.16 | 44.36 | 75,230 |
| 20 Jan 20 |
44.70000 +0.40 |
44.78 | 44.38 | 44.42 | 102,097 |
| 17 Jan 20 |
44.30000 -0.24 |
44.90 | 44.24 | 44.70 | 134,159 |
| 16 Jan 20 |
44.54000 +0.08 |
44.76 | 44.18 | 44.48 | 74,421 |
| 15 Jan 20 |
44.46000 -0.22 |
44.90 | 44.26 | 44.62 | 101,374 |
| 14 Jan 20 |
44.68000 +0.32 |
45.14 | 44.24 | 44.40 | 85,953 |
| 13 Jan 20 |
44.36000 +0.78 |
44.40 | 43.72 | 43.80 | 57,441 |
| 10 Jan 20 |
43.58000 -0.20 |
44.20 | 43.56 | 43.86 | 50,605 |
| 09 Jan 20 |
43.78000 +0.34 |
43.98 | 43.24 | 43.64 | 68,595 |
| 08 Jan 20 |
43.44000 -0.14 |
43.44 | 42.98 | 43.40 | 116,499 |
| 07 Jan 20 |
43.58000 -0.26 |
44.04 | 43.58 | 43.78 | 56,734 |
| 06 Jan 20 |
43.84000 -0.80 |
44.54 | 43.56 | 44.40 | 56,111 |
| 03 Jan 20 |
44.64000 -0.24 |
44.90 | 44.22 | 44.90 | 31,745 |
| 02 Jan 20 |
44.88000 +0.10 |
45.26 | 44.80 | 44.90 | 34,260 |
| 31 Dec 19 |
44.78000 -0.08 |
45.10 | 44.60 | 44.84 | 13,931 |
| 30 Dec 19 |
44.86000 +0.16 |
45.08 | 44.44 | 44.68 | 27,473 |
| 27 Dec 19 |
44.70000 +0.44 |
44.90 | 44.16 | 44.22 | 51,945 |
| 24 Dec 19 |
44.26000 +0.10 |
44.30 | 44.10 | 44.10 | 11,252 |
| 23 Dec 19 |
44.16000 +0.06 |
44.50 | 44.08 | 44.08 | 27,211 |
| 20 Dec 19 |
44.10000 +0.18 |
44.30 | 43.94 | 43.98 | 69,417 |
| 19 Dec 19 |
43.92000 -0.76 |
44.70 | 43.84 | 44.60 | 73,440 |
| 18 Dec 19 |
44.68000 -0.18 |
44.82 | 44.54 | 44.80 | 50,290 |
| 17 Dec 19 |
44.86000 -0.66 |
45.54 | 44.70 | 45.46 | 79,824 |
| 16 Dec 19 |
45.52000 +0.20 |
45.58 | 45.28 | 45.44 | 69,961 |
| 13 Dec 19 |
45.32000 +0.44 |
45.72 | 45.04 | 45.22 | 61,521 |
| 12 Dec 19 |
44.88000 +0.38 |
44.98 | 44.50 | 44.54 | 50,117 |
| 11 Dec 19 |
44.50000 -0.36 |
44.94 | 44.18 | 44.84 | 74,966 |
| 10 Dec 19 |
44.86000 +0.00 |
45.02 | 44.52 | 44.98 | 75,003 |
| 09 Dec 19 |
44.86000 -0.60 |
45.48 | 44.68 | 45.40 | 55,986 |
| 06 Dec 19 |
45.46000 +0.46 |
45.58 | 45.00 | 45.08 | 61,435 |
| 05 Dec 19 |
45.00000 +0.32 |
45.28 | 44.68 | 44.68 | 53,563 |
| 04 Dec 19 |
44.68000 +0.08 |
44.90 | 44.42 | 44.60 | 103,110 |
| 03 Dec 19 |
44.60000 -0.42 |
45.20 | 44.50 | 45.18 | 62,128 |
| 02 Dec 19 |
45.02000 -0.72 |
45.78 | 44.80 | 45.60 | 90,803 |
| 29 Nov 19 |
45.74000 -0.02 |
45.88 | 45.54 | 45.80 | 36,485 |
| 28 Nov 19 |
45.76000 -0.18 |
46.00 | 45.60 | 45.90 | 31,370 |
| 27 Nov 19 |
45.94000 -0.22 |
46.56 | 45.84 | 46.16 | 50,268 |
| 26 Nov 19 |
46.16000 -0.18 |
46.40 | 46.00 | 46.18 | 58,228 |
| 25 Nov 19 |
46.34000 -0.06 |
46.70 | 46.06 | 46.56 | 44,047 |
| 22 Nov 19 |
46.40000 +0.52 |
46.40 | 45.72 | 45.90 | 67,172 |
| 21 Nov 19 |
45.88000 -1.06 |
46.86 | 45.64 | 46.86 | 54,745 |
| 20 Nov 19 |
46.94000 -0.08 |
47.02 | 46.60 | 47.00 | 60,605 |
| 19 Nov 19 |
47.02000 -0.18 |
47.76 | 46.92 | 47.40 | 43,848 |
| 18 Nov 19 |
47.20000 +0.20 |
47.32 | 46.74 | 47.06 | 54,857 |
| 15 Nov 19 |
47.00000 +0.36 |
47.06 | 46.64 | 46.68 | 60,012 |
| 14 Nov 19 |
46.64000 +0.54 |
46.68 | 46.04 | 46.04 | 42,335 |
| 13 Nov 19 |
46.10000 +0.06 |
46.34 | 45.72 | 46.00 | 48,879 |
| 12 Nov 19 |
46.04000 -0.78 |
46.86 | 46.00 | 46.72 | 66,042 |
| 11 Nov 19 |
46.82000 +0.46 |
46.92 | 46.30 | 46.36 | 40,336 |
| 08 Nov 19 |
46.36000 -0.46 |
46.82 | 45.82 | 46.70 | 90,698 |
| 07 Nov 19 |
46.82000 -0.08 |
47.24 | 46.62 | 46.94 | 66,348 |
| 06 Nov 19 |
46.90000 -0.20 |
47.26 | 46.88 | 47.20 | 102,602 |
| 05 Nov 19 |
47.10000 +0.20 |
47.22 | 46.70 | 46.82 | 50,295 |
| 04 Nov 19 |
46.90000 +0.56 |
47.36 | 46.08 | 46.46 | 98,931 |
| 01 Nov 19 |
46.34000 -0.04 |
46.84 | 46.20 | 46.36 | 83,070 |
| 31 Oct 19 |
46.38000 +0.14 |
46.60 | 45.94 | 46.30 | 101,529 |
| 30 Oct 19 |
46.24000 +0.08 |
46.34 | 46.06 | 46.12 | 57,645 |
| 29 Oct 19 |
46.16000 +0.12 |
46.56 | 45.92 | 46.16 | 96,926 |
| 28 Oct 19 |
46.04000 -0.38 |
46.46 | 45.98 | 46.28 | 78,059 |
| 25 Oct 19 |
46.42000 +1.46 |
46.96 | 45.32 | 45.32 | 245,243 |
| 24 Oct 19 |
44.96000 +0.24 |
45.50 | 44.66 | 44.76 | 88,579 |
| 23 Oct 19 |
44.72000 +0.98 |
44.72 | 43.16 | 43.78 | 92,790 |
| 22 Oct 19 |
43.74000 -0.50 |
44.30 | 43.50 | 44.30 | 60,579 |
| 21 Oct 19 |
44.24000 -0.62 |
45.02 | 44.04 | 44.78 | 101,435 |
| 18 Oct 19 |
44.86000 -0.10 |
45.04 | 44.58 | 44.82 | 63,457 |
| 17 Oct 19 |
44.96000 +0.82 |
45.06 | 43.78 | 44.00 | 124,948 |
| 16 Oct 19 |
44.14000 -0.22 |
44.32 | 43.84 | 44.28 | 88,828 |
| 15 Oct 19 |
44.36000 +0.68 |
44.36 | 43.60 | 43.60 | 95,659 |
| 14 Oct 19 |
43.68000 +0.24 |
43.68 | 43.04 | 43.30 | 71,908 |
| 11 Oct 19 |
43.44000 +0.76 |
43.48 | 42.72 | 42.72 | 80,985 |
| 10 Oct 19 |
42.68000 +0.82 |
42.88 | 41.68 | 41.72 | 93,460 |
| 09 Oct 19 |
41.86000 +0.70 |
42.00 | 40.84 | 41.20 | 97,302 |
| 08 Oct 19 |
41.16000 +0.38 |
41.16 | 40.64 | 40.80 | 88,697 |
| 07 Oct 19 |
40.78000 -0.22 |
41.12 | 40.66 | 41.00 | 97,146 |
| 04 Oct 19 |
41.00000 -0.36 |
41.44 | 40.90 | 41.34 | 110,990 |
| 03 Oct 19 |
41.36000 +0.14 |
41.46 | 40.84 | 41.12 | 72,077 |
| 02 Oct 19 |
41.22000 -0.84 |
42.06 | 41.04 | 42.06 | 93,404 |
| 01 Oct 19 |
42.06000 -1.62 |
43.50 | 41.92 | 43.50 | 138,843 |
| 30 Sep 19 |
43.68000 +0.60 |
43.78 | 42.70 | 42.92 | 87,644 |
| 27 Sep 19 |
43.08000 +0.40 |
43.30 | 42.66 | 42.80 | 67,027 |
| 26 Sep 19 |
42.68000 +0.06 |
42.90 | 42.50 | 42.50 | 39,982 |
| 25 Sep 19 |
42.62000 +0.24 |
42.66 | 41.46 | 42.30 | 110,170 |
| 24 Sep 19 |
42.38000 -0.64 |
43.10 | 42.22 | 43.00 | 115,101 |
| 23 Sep 19 |
43.02000 -0.92 |
43.88 | 42.72 | 43.74 | 68,199 |
| 20 Sep 19 |
43.94000 +0.18 |
43.98 | 43.60 | 43.80 | 100,651 |
| 19 Sep 19 |
43.76000 -0.30 |
44.32 | 43.70 | 44.02 | 82,481 |
| 18 Sep 19 |
44.06000 +0.00 |
44.52 | 43.70 | 44.00 | 90,523 |
| 17 Sep 19 |
44.06000 -0.82 |
44.96 | 43.80 | 44.82 | 78,004 |
| 16 Sep 19 |
44.88000 -0.22 |
45.06 | 44.56 | 44.92 | 92,141 |
| 13 Sep 19 |
45.10000 +0.68 |
45.14 | 44.30 | 44.40 | 107,479 |
| 12 Sep 19 |
44.42000 +0.18 |
44.62 | 43.80 | 44.30 | 107,405 |
| 11 Sep 19 |
44.24000 +0.82 |
44.24 | 43.22 | 43.48 | 113,703 |
| 10 Sep 19 |
43.42000 +0.40 |
43.46 | 42.56 | 42.92 | 57,785 |
| 09 Sep 19 |
43.02000 +0.36 |
43.16 | 42.40 | 42.72 | 102,586 |
| 06 Sep 19 |
42.66000 -0.14 |
42.82 | 42.22 | 42.82 | 46,836 |
| 05 Sep 19 |
42.80000 +0.60 |
42.80 | 41.98 | 42.28 | 59,486 |
| 04 Sep 19 |
42.20000 +0.74 |
42.20 | 41.36 | 41.56 | 55,791 |
| 03 Sep 19 |
41.46000 -0.68 |
42.14 | 41.26 | 42.02 | 45,245 |
| 02 Sep 19 |
42.14000 -0.12 |
42.60 | 41.90 | 42.60 | 66,068 |
| 30 Aug 19 |
42.26000 -0.22 |
42.86 | 42.00 | 42.54 | 63,882 |
| 29 Aug 19 |
42.48000 +0.76 |
42.78 | 41.78 | 41.78 | 79,250 |
| 28 Aug 19 |
41.72000 -0.46 |
42.18 | 41.16 | 42.18 | 63,453 |
| 27 Aug 19 |
42.18000 -0.48 |
42.68 | 41.56 | 42.68 | 89,166 |
| 26 Aug 19 |
42.66000 +0.18 |
42.68 | 41.96 | 42.34 | 30,599 |
| 23 Aug 19 |
42.48000 -0.18 |
42.98 | 42.46 | 42.60 | 57,748 |
| 22 Aug 19 |
42.66000 -0.44 |
43.02 | 42.52 | 42.98 | 46,242 |
| 21 Aug 19 |
43.10000 +0.76 |
43.10 | 42.30 | 42.40 | 81,793 |
| 20 Aug 19 |
42.34000 -0.28 |
42.70 | 42.18 | 42.70 | 58,695 |
| 19 Aug 19 |
42.62000 +1.08 |
42.62 | 41.68 | 41.68 | 59,259 |
| 16 Aug 19 |
41.54000 +0.62 |
41.54 | 40.90 | 41.10 | 32,353 |
| 15 Aug 19 |
40.92000 -0.28 |
41.48 | 40.54 | 41.30 | 55,051 |
| 14 Aug 19 |
41.20000 -0.50 |
41.90 | 40.90 | 41.80 | 89,575 |
| 13 Aug 19 |
41.70000 -0.40 |
42.24 | 41.32 | 42.12 | 111,716 |
| 12 Aug 19 |
42.10000 -0.36 |
42.70 | 41.98 | 42.58 | 55,189 |
| 09 Aug 19 |
42.46000 +0.18 |
42.46 | 41.68 | 42.36 | 81,617 |
| 08 Aug 19 |
42.28000 +0.46 |
42.38 | 41.68 | 42.08 | 66,612 |
| 07 Aug 19 |
41.82000 +0.10 |
42.04 | 41.40 | 41.88 | 83,234 |
| 06 Aug 19 |
41.72000 -0.36 |
42.22 | 41.56 | 42.06 | 87,457 |
| 05 Aug 19 |
42.08000 -1.00 |
43.02 | 42.08 | 43.00 | 97,329 |
| 02 Aug 19 |
43.08000 -0.72 |
43.84 | 43.08 | 43.60 | 88,284 |
| 01 Aug 19 |
43.80000 +0.34 |
44.28 | 43.58 | 43.58 | 155,975 |
| 31 Jul 19 |
43.46000 -0.02 |
44.00 | 43.30 | 43.36 | 112,112 |
| 30 Jul 19 |
43.48000 +0.30 |
43.62 | 43.06 | 43.32 | 152,545 |
| 29 Jul 19 |
43.18000 +0.08 |
43.44 | 43.00 | 43.28 | 88,119 |
| 26 Jul 19 |
43.10000 -0.46 |
43.68 | 43.02 | 43.50 | 104,069 |
| 25 Jul 19 |
43.56000 -0.28 |
43.84 | 43.06 | 43.82 | 141,275 |
| 24 Jul 19 |
43.84000 +4.26 |
45.20 | 43.04 | 43.52 | 547,240 |
| 23 Jul 19 |
39.58000 +0.76 |
39.90 | 38.70 | 38.78 | 87,926 |
| 22 Jul 19 |
38.82000 +0.10 |
38.90 | 38.32 | 38.66 | 72,161 |
| 19 Jul 19 |
38.72000 -1.02 |
40.06 | 38.72 | 39.90 | 119,562 |
| 18 Jul 19 |
39.74000 +0.44 |
40.08 | 38.82 | 39.26 | 147,964 |
| 17 Jul 19 |
39.30000 +0.58 |
39.50 | 38.58 | 38.62 | 88,211 |
| 16 Jul 19 |
38.72000 -0.32 |
39.14 | 38.54 | 39.14 | 75,114 |
| 15 Jul 19 |
39.04000 -0.02 |
39.38 | 38.92 | 39.00 | 44,315 |
| 12 Jul 19 |
39.06000 +0.66 |
39.12 | 38.30 | 38.50 | 81,756 |
| 11 Jul 19 |
38.40000 -0.02 |
38.82 | 38.34 | 38.38 | 54,924 |
| 10 Jul 19 |
38.42000 +0.34 |
38.86 | 37.88 | 38.00 | 134,947 |
| 09 Jul 19 |
38.08000 -0.28 |
38.42 | 38.00 | 38.40 | 75,828 |
| 08 Jul 19 |
38.36000 -0.48 |
39.10 | 38.36 | 38.80 | 74,789 |
| 05 Jul 19 |
38.84000 -0.20 |
39.54 | 38.84 | 39.12 | 79,881 |
| 04 Jul 19 |
39.04000 +0.32 |
39.12 | 38.54 | 38.64 | 60,798 |
| 03 Jul 19 |
38.72000 +0.56 |
38.94 | 38.26 | 38.26 | 78,791 |
| 02 Jul 19 |
38.16000 +0.14 |
38.66 | 37.72 | 38.12 | 110,238 |
| 01 Jul 19 |
38.02000 +0.02 |
38.62 | 38.02 | 38.04 | 55,751 |
| 28 Jun 19 |
38.00000 +0.60 |
38.00 | 37.34 | 37.40 | 105,756 |
| 27 Jun 19 |
37.40000 -0.08 |
37.60 | 37.28 | 37.60 | 76,594 |
| 26 Jun 19 |
37.48000 +0.02 |
37.66 | 37.12 | 37.32 | 62,628 |
| 25 Jun 19 |
37.46000 -0.30 |
37.84 | 37.02 | 37.84 | 112,432 |
| 24 Jun 19 |
37.76000 -0.44 |
38.60 | 37.60 | 38.30 | 115,395 |
| 21 Jun 19 |
38.20000 -0.30 |
39.10 | 38.20 | 38.52 | 242,546 |
| 20 Jun 19 |
38.50000 -0.08 |
38.92 | 38.50 | 38.60 | 74,516 |
| 19 Jun 19 |
38.58000 -0.12 |
38.82 | 38.48 | 38.70 | 82,982 |
| 18 Jun 19 |
38.70000 +0.10 |
38.76 | 38.14 | 38.48 | 91,365 |
| 17 Jun 19 |
38.60000 +0.58 |
38.62 | 37.94 | 38.00 | 92,474 |
| 14 Jun 19 |
38.02000 +0.00 |
38.22 | 37.62 | 38.06 | 83,569 |
| 13 Jun 19 |
38.02000 -0.62 |
38.94 | 37.90 | 38.70 | 175,121 |
| 12 Jun 19 |
38.64000 -0.56 |
39.24 | 38.60 | 39.18 | 71,316 |
| 11 Jun 19 |
39.20000 +0.00 |
39.52 | 38.96 | 39.10 | 96,579 |
| 10 Jun 19 |
39.20000 +0.56 |
39.40 | 38.64 | 38.64 | 54,527 |
| 07 Jun 19 |
38.64000 +0.40 |
38.64 | 37.94 | 38.22 | 109,677 |
| 06 Jun 19 |
38.24000 -0.26 |
38.44 | 37.84 | 38.42 | 95,843 |
| 05 Jun 19 |
38.50000 +0.18 |
38.70 | 38.12 | 38.50 | 83,199 |
| 04 Jun 19 |
38.32000 +0.02 |
38.56 | 37.52 | 38.42 | 140,130 |
| 03 Jun 19 |
38.30000 -1.18 |
39.54 | 38.30 | 39.54 | 121,444 |
| 31 May 19 |
39.48000 -0.10 |
39.68 | 38.98 | 39.24 | 98,990 |
| 30 May 19 |
39.58000 +0.48 |
39.94 | 39.12 | 39.12 | 130,166 |
| 29 May 19 |
39.10000 -0.80 |
40.00 | 38.70 | 39.82 | 155,189 |
| 28 May 19 |
39.90000 +1.06 |
41.62 | 38.84 | 38.84 | 190,066 |
| 27 May 19 |
38.84000 -2.20 |
39.08 | 38.76 | 38.94 | 73,339 |
| 24 May 19 |
41.04000 +0.82 |
41.28 | 40.26 | 40.36 | 115,460 |
| 23 May 19 |
40.22000 -0.24 |
40.60 | 40.06 | 40.46 | 80,561 |
| 22 May 19 |
40.46000 +0.14 |
40.60 | 40.20 | 40.38 | 51,545 |
| 21 May 19 |
40.32000 +0.76 |
40.48 | 39.60 | 39.80 | 71,796 |
| 20 May 19 |
39.56000 -1.22 |
40.80 | 39.56 | 40.80 | 103,398 |
| 17 May 19 |
40.78000 +0.38 |
41.14 | 40.20 | 40.20 | 69,827 |
| 16 May 19 |
40.40000 +0.14 |
40.66 | 40.02 | 40.24 | 56,762 |
| 15 May 19 |
40.26000 +0.22 |
40.34 | 39.80 | 40.10 | 47,421 |
| 14 May 19 |
40.04000 +0.50 |
40.18 | 39.50 | 39.50 | 47,967 |
| 13 May 19 |
39.54000 -0.10 |
39.76 | 39.26 | 39.76 | 69,918 |
| 10 May 19 |
39.64000 -0.06 |
40.30 | 39.64 | 39.76 | 109,217 |
| 09 May 19 |
39.70000 -1.18 |
40.80 | 39.70 | 40.80 | 96,844 |
| 08 May 19 |
40.88000 -0.60 |
41.48 | 40.88 | 41.48 | 50,028 |
| 07 May 19 |
41.48000 +0.82 |
41.60 | 40.78 | 40.80 | 57,106 |
| 06 May 19 |
40.66000 -1.08 |
41.62 | 40.66 | 41.50 | 52,073 |
| 03 May 19 |
41.74000 -0.24 |
42.04 | 41.56 | 41.90 | 46,223 |
| 02 May 19 |
41.98000 +0.30 |
42.02 | 41.40 | 41.50 | 48,949 |
| 30 Apr 19 |
41.68000 +0.02 |
41.70 | 41.24 | 41.70 | 78,470 |
| 29 Apr 19 |
41.66000 +0.14 |
42.10 | 41.42 | 41.50 | 68,232 |
| 26 Apr 19 |
41.52000 -0.28 |
42.24 | 41.08 | 42.20 | 106,975 |
| 25 Apr 19 |
41.80000 -1.10 |
42.80 | 41.80 | 42.80 | 116,734 |
| 24 Apr 19 |
42.90000 -0.44 |
43.44 | 42.66 | 43.10 | 94,743 |
| 23 Apr 19 |
43.34000 +0.92 |
43.46 | 42.36 | 42.54 | 85,067 |
| 18 Apr 19 |
42.42000 -0.60 |
43.10 | 42.34 | 43.10 | 44,450 |
| 17 Apr 19 |
43.02000 -0.18 |
43.22 | 42.84 | 43.22 | 30,459 |
| 16 Apr 19 |
43.20000 +0.70 |
43.20 | 42.50 | 42.50 | 46,647 |
| 15 Apr 19 |
42.50000 -0.34 |
42.88 | 42.00 | 42.88 | 71,121 |
| 12 Apr 19 |
42.84000 +0.56 |
42.84 | 42.18 | 42.20 | 46,016 |
| 11 Apr 19 |
42.28000 -0.38 |
42.72 | 42.28 | 42.56 | 52,858 |
| 10 Apr 19 |
42.66000 +0.24 |
42.96 | 42.30 | 42.40 | 41,932 |
| 09 Apr 19 |
42.42000 -0.14 |
42.86 | 42.42 | 42.50 | 61,031 |
| 08 Apr 19 |
42.56000 -0.26 |
42.94 | 42.34 | 42.80 | 64,063 |
| 05 Apr 19 |
42.82000 -0.62 |
43.42 | 42.82 | 43.38 | 63,137 |
| 04 Apr 19 |
43.44000 -0.08 |
43.80 | 43.10 | 43.48 | 63,695 |
| 03 Apr 19 |
43.52000 +0.02 |
43.98 | 43.44 | 43.52 | 75,745 |
| 02 Apr 19 |
43.50000 -0.14 |
44.20 | 42.90 | 43.70 | 101,442 |
| 01 Apr 19 |
43.64000 +0.14 |
44.10 | 43.36 | 43.64 | 47,617 |
| 29 Mar 19 |
43.50000 +1.02 |
43.50 | 42.48 | 42.48 | 68,332 |
| 28 Mar 19 |
42.48000 -0.16 |
42.98 | 42.00 | 42.90 | 116,064 |
| 27 Mar 19 |
42.64000 -0.36 |
43.20 | 42.58 | 42.90 | 43,154 |
| 26 Mar 19 |
43.00000 +0.08 |
43.56 | 42.92 | 43.10 | 44,082 |
| 25 Mar 19 |
42.92000 -0.52 |
43.30 | 42.84 | 43.30 | 66,156 |
| 22 Mar 19 |
43.44000 -1.10 |
44.64 | 43.42 | 44.64 | 49,510 |
| 21 Mar 19 |
44.54000 -0.02 |
44.64 | 44.14 | 44.62 | 41,421 |
| 20 Mar 19 |
44.56000 -0.04 |
44.76 | 44.32 | 44.64 | 54,252 |
| 19 Mar 19 |
44.60000 +0.06 |
44.62 | 44.16 | 44.58 | 43,274 |
| 18 Mar 19 |
44.54000 +0.24 |
44.68 | 43.90 | 44.30 | 71,792 |
| 15 Mar 19 |
44.30000 -0.24 |
44.60 | 44.02 | 44.40 | 85,537 |
| 14 Mar 19 |
44.54000 +0.10 |
45.02 | 44.20 | 44.20 | 88,435 |
| 13 Mar 19 |
44.44000 +0.88 |
44.44 | 43.46 | 43.50 | 82,625 |
| 12 Mar 19 |
43.56000 +0.00 |
43.80 | 43.50 | 43.62 | 57,463 |
| 11 Mar 19 |
43.56000 +0.16 |
43.60 | 43.28 | 43.60 | 43,135 |
| 08 Mar 19 |
43.40000 +0.08 |
43.70 | 43.00 | 43.34 | 80,368 |
| 07 Mar 19 |
43.32000 -0.24 |
43.52 | 43.04 | 43.52 | 65,721 |
| 06 Mar 19 |
43.56000 -0.40 |
44.14 | 43.42 | 43.80 | 81,763 |
| 05 Mar 19 |
43.96000 +0.54 |
44.32 | 43.60 | 43.68 | 77,601 |
| 04 Mar 19 |
43.42000 +0.12 |
43.90 | 43.42 | 43.50 | 63,615 |
| 01 Mar 19 |
43.30000 +0.36 |
43.44 | 42.92 | 43.10 | 101,841 |
| 28 Feb 19 |
42.94000 -0.26 |
43.42 | 42.84 | 43.04 | 111,567 |
| 27 Feb 19 |
43.20000 +0.20 |
43.20 | 42.50 | 43.00 | 156,675 |
| 26 Feb 19 |
43.00000 +0.00 |
43.38 | 42.78 | 43.00 | 141,265 |
| 25 Feb 19 |
43.00000 +2.66 |
43.26 | 41.36 | 41.60 | 249,635 |
| 22 Feb 19 |
40.34000 -0.06 |
40.50 | 39.92 | 40.50 | 98,846 |
| 21 Feb 19 |
40.40000 +0.64 |
40.84 | 39.42 | 39.64 | 165,809 |
| 20 Feb 19 |
39.76000 -2.92 |
42.40 | 39.24 | 42.40 | 441,436 |
| 19 Feb 19 |
42.68000 -0.24 |
43.00 | 42.22 | 42.82 | 68,639 |
| 18 Feb 19 |
42.92000 -0.26 |
43.48 | 42.58 | 43.10 | 54,240 |
| 15 Feb 19 |
43.18000 +0.44 |
43.86 | 42.70 | 42.70 | 88,413 |
| 14 Feb 19 |
42.74000 +0.14 |
43.06 | 42.38 | 42.62 | 85,532 |
| 13 Feb 19 |
42.60000 -0.42 |
43.16 | 42.18 | 43.16 | 132,505 |
| 12 Feb 19 |
43.02000 +0.02 |
43.80 | 43.02 | 43.24 | 161,476 |
| 11 Feb 19 |
43.00000 -0.24 |
43.30 | 42.92 | 43.00 | 110,823 |
| 08 Feb 19 |
43.24000 +0.42 |
43.32 | 42.70 | 42.88 | 138,060 |
| 07 Feb 19 |
42.82000 -0.14 |
43.08 | 42.60 | 42.96 | 112,001 |
| 06 Feb 19 |
42.96000 +0.60 |
43.20 | 42.22 | 42.44 | 114,164 |
| 05 Feb 19 |
42.36000 +0.92 |
42.36 | 41.20 | 41.50 | 77,276 |
| 04 Feb 19 |
41.44000 +1.18 |
41.64 | 40.14 | 40.32 | 92,009 |
| 01 Feb 19 |
40.26000 -0.54 |
40.80 | 40.20 | 40.70 | 72,198 |
| 31 Jan 19 |
40.80000 +0.02 |
41.24 | 40.56 | 40.74 | 112,887 |
| 30 Jan 19 |
40.78000 -0.08 |
41.16 | 40.56 | 40.60 | 69,523 |
| 29 Jan 19 |
40.86000 +0.18 |
41.08 | 40.44 | 40.54 | 84,687 |
| 28 Jan 19 |
40.68000 +0.70 |
40.68 | 39.70 | 39.96 | 71,579 |
| 25 Jan 19 |
39.98000 +0.06 |
40.36 | 39.62 | 40.00 | 66,716 |
| 24 Jan 19 |
39.92000 -0.80 |
40.78 | 39.56 | 40.78 | 88,749 |
| 23 Jan 19 |
40.72000 -0.08 |
41.14 | 40.50 | 40.74 | 64,274 |
| 22 Jan 19 |
40.80000 +0.08 |
41.18 | 40.46 | 40.74 | 52,956 |
| 21 Jan 19 |
40.72000 +0.26 |
40.74 | 40.00 | 40.52 | 48,864 |
| 18 Jan 19 |
40.46000 +0.44 |
40.80 | 40.12 | 40.20 | 46,219 |
| 17 Jan 19 |
40.02000 -0.08 |
40.34 | 39.62 | 40.34 | 44,329 |
| 16 Jan 19 |
40.10000 +1.30 |
40.36 | 38.72 | 39.00 | 101,321 |
| 15 Jan 19 |
38.80000 -0.52 |
39.68 | 38.76 | 39.40 | 96,974 |
| 14 Jan 19 |
39.32000 -0.48 |
39.80 | 38.78 | 39.58 | 81,407 |
| 11 Jan 19 |
39.80000 +0.06 |
39.96 | 39.50 | 39.76 | 59,774 |
| 10 Jan 19 |
39.74000 +0.00 |
40.28 | 39.52 | 39.58 | 77,316 |
| 09 Jan 19 |
39.74000 -0.02 |
40.50 | 39.58 | 40.04 | 93,900 |
| 08 Jan 19 |
39.76000 +1.40 |
40.04 | 38.24 | 38.42 | 79,978 |
| 07 Jan 19 |
38.36000 -0.14 |
38.70 | 37.84 | 38.62 | 52,030 |
| 04 Jan 19 |
38.50000 +0.22 |
38.82 | 37.86 | 38.36 | 64,540 |
| 03 Jan 19 |
38.28000 -0.20 |
38.82 | 37.78 | 38.24 | 69,051 |
| 02 Jan 19 |
38.48000 -0.92 |
39.24 | 38.42 | 39.24 | 68,160 |
| 31 Dec 18 |
39.40000 +0.20 |
39.50 | 39.00 | 39.20 | 11,474 |
| 28 Dec 18 |
39.20000 +1.04 |
39.58 | 38.38 | 38.38 | 73,336 |
| 27 Dec 18 |
38.16000 -1.38 |
39.82 | 38.04 | 39.48 | 123,263 |
| 24 Dec 18 |
39.54000 +0.28 |
39.66 | 39.16 | 39.20 | 17,822 |
| 21 Dec 18 |
39.26000 -0.26 |
39.70 | 39.08 | 39.52 | 118,289 |
| 20 Dec 18 |
39.52000 -1.44 |
40.54 | 39.52 | 40.54 | 89,845 |
| 19 Dec 18 |
40.96000 +0.42 |
41.20 | 40.14 | 40.50 | 82,275 |
| 18 Dec 18 |
40.54000 -0.08 |
41.12 | 39.20 | 40.70 | 108,196 |
| 17 Dec 18 |
40.62000 -1.38 |
42.00 | 40.62 | 42.00 | 79,871 |
| 14 Dec 18 |
42.00000 +0.16 |
42.18 | 41.62 | 41.82 | 69,488 |
| 13 Dec 18 |
41.84000 -0.70 |
42.98 | 41.68 | 42.48 | 106,214 |
| 12 Dec 18 |
42.54000 +0.92 |
42.86 | 41.66 | 41.66 | 105,634 |
| 11 Dec 18 |
41.62000 -0.20 |
42.52 | 41.50 | 41.86 | 199,000 |
| 10 Dec 18 |
41.82000 -0.28 |
42.46 | 41.78 | 42.10 | 114,033 |
| 07 Dec 18 |
42.10000 +0.96 |
42.72 | 41.16 | 41.16 | 74,221 |
| 06 Dec 18 |
41.14000 -0.68 |
41.60 | 40.62 | 41.50 | 157,909 |
| 05 Dec 18 |
41.82000 -0.58 |
42.54 | 41.74 | 42.02 | 71,428 |
| 04 Dec 18 |
42.40000 -0.42 |
43.02 | 42.40 | 42.80 | 96,836 |
| 03 Dec 18 |
42.82000 -0.48 |
44.86 | 42.82 | 43.70 | 159,434 |
| 30 Nov 18 |
43.30000 -0.16 |
44.40 | 43.04 | 43.34 | 144,780 |
| 29 Nov 18 |
43.46000 +0.02 |
44.02 | 43.38 | 43.46 | 101,001 |
| 28 Nov 18 |
43.44000 -0.38 |
44.24 | 43.20 | 43.84 | 56,330 |
| 27 Nov 18 |
43.82000 -0.04 |
44.98 | 43.26 | 43.70 | 109,787 |
| 26 Nov 18 |
43.86000 +1.14 |
44.26 | 42.78 | 42.78 | 121,060 |
| 23 Nov 18 |
42.72000 +1.18 |
42.94 | 41.54 | 41.54 | 85,734 |
| 22 Nov 18 |
41.54000 +0.16 |
41.72 | 41.00 | 41.42 | 94,767 |
| 21 Nov 18 |
41.38000 +0.46 |
41.68 | 41.04 | 41.04 | 49,746 |
| 20 Nov 18 |
40.92000 -1.58 |
42.48 | 40.86 | 42.40 | 109,854 |
| 19 Nov 18 |
42.50000 -0.60 |
43.56 | 42.50 | 43.20 | 90,865 |
| 16 Nov 18 |
43.10000 +0.08 |
43.52 | 42.84 | 43.32 | 73,915 |
| 15 Nov 18 |
43.02000 -0.14 |
43.34 | 42.66 | 43.12 | 87,441 |
| 14 Nov 18 |
43.16000 -0.22 |
43.72 | 43.04 | 43.32 | 101,095 |
| 13 Nov 18 |
43.38000 +0.30 |
43.60 | 43.00 | 43.12 | 70,107 |
| 12 Nov 18 |
43.08000 -0.28 |
43.48 | 42.84 | 43.48 | 71,911 |
| 09 Nov 18 |
43.36000 -0.02 |
43.50 | 43.00 | 43.42 | 59,923 |
| 08 Nov 18 |
43.38000 -0.38 |
44.22 | 43.30 | 43.80 | 90,026 |
| 07 Nov 18 |
43.76000 +1.90 |
43.76 | 41.90 | 41.90 | 127,788 |
| 06 Nov 18 |
41.86000 +0.22 |
42.10 | 41.46 | 41.76 | 66,300 |
| 05 Nov 18 |
41.64000 +0.14 |
42.28 | 41.52 | 41.60 | 75,811 |
| 02 Nov 18 |
41.50000 +0.76 |
41.54 | 40.82 | 41.00 | 190,261 |
| 01 Nov 18 |
40.74000 -1.58 |
42.38 | 40.44 | 42.30 | 244,613 |
| 31 Oct 18 |
42.32000 +0.20 |
43.52 | 42.20 | 42.90 | 126,257 |
| 30 Oct 18 |
42.12000 +0.02 |
42.58 | 41.90 | 42.36 | 94,756 |
| 29 Oct 18 |
42.10000 -0.12 |
42.72 | 41.70 | 41.70 | 89,520 |
| 26 Oct 18 |
42.22000 -0.10 |
42.50 | 41.60 | 42.50 | 87,569 |
| 25 Oct 18 |
42.32000 +0.20 |
43.02 | 41.64 | 42.02 | 118,952 |
| 24 Oct 18 |
42.12000 -0.58 |
42.94 | 42.10 | 42.58 | 107,357 |
| 23 Oct 18 |
42.70000 -0.62 |
42.82 | 42.08 | 42.82 | 124,958 |
| 22 Oct 18 |
43.32000 -0.68 |
44.30 | 42.80 | 44.02 | 138,323 |
| 19 Oct 18 |
44.00000 -0.08 |
44.26 | 43.20 | 43.98 | 105,680 |
| 18 Oct 18 |
44.08000 +0.32 |
44.56 | 43.54 | 43.78 | 78,413 |
| 17 Oct 18 |
43.76000 -0.74 |
44.72 | 43.12 | 44.72 | 190,595 |
| 16 Oct 18 |
44.50000 +1.56 |
44.54 | 42.70 | 42.70 | 131,522 |
| 15 Oct 18 |
42.94000 -0.14 |
43.16 | 42.38 | 42.92 | 86,685 |
| 12 Oct 18 |
43.08000 -0.06 |
43.72 | 42.74 | 43.44 | 148,014 |
| 11 Oct 18 |
43.14000 -1.42 |
44.26 | 42.00 | 44.04 | 214,920 |
| 10 Oct 18 |
44.56000 -1.90 |
46.42 | 44.36 | 46.40 | 133,734 |
| 09 Oct 18 |
46.46000 +0.38 |
46.58 | 45.96 | 46.00 | 91,501 |
| 08 Oct 18 |
46.08000 +0.10 |
46.32 | 45.56 | 45.72 | 94,499 |
| 05 Oct 18 |
45.98000 -1.20 |
47.26 | 45.72 | 47.26 | 142,626 |
| 04 Oct 18 |
47.18000 +0.04 |
47.44 | 46.72 | 47.18 | 143,504 |
| 03 Oct 18 |
47.14000 -0.02 |
47.64 | 46.84 | 47.16 | 91,370 |
| 02 Oct 18 |
47.16000 -0.64 |
47.84 | 46.68 | 47.72 | 120,845 |
| 01 Oct 18 |
47.80000 +0.22 |
48.68 | 47.66 | 48.40 | 135,756 |
| 28 Sep 18 |
47.58000 -0.02 |
47.98 | 47.04 | 47.58 | 156,514 |
| 27 Sep 18 |
47.60000 -0.46 |
48.26 | 47.54 | 48.04 | 135,256 |
| 26 Sep 18 |
48.06000 +0.04 |
48.60 | 47.96 | 48.06 | 129,473 |
| 25 Sep 18 |
48.02000 -1.72 |
49.72 | 47.74 | 49.68 | 212,657 |
| 24 Sep 18 |
49.74000 -0.91 |
50.65 | 48.72 | 50.25 | 166,374 |
| 21 Sep 18 |
50.65000 +0.10 |
51.20 | 50.40 | 50.55 | 128,387 |
| 20 Sep 18 |
50.55000 -0.15 |
51.05 | 50.05 | 50.55 | 94,175 |
| 19 Sep 18 |
50.70000 -0.25 |
51.20 | 50.50 | 50.90 | 83,192 |
| 18 Sep 18 |
50.95000 +0.99 |
52.60 | 50.05 | 50.05 | 144,095 |
| 17 Sep 18 |
49.96000 -0.34 |
50.75 | 49.96 | 50.30 | 58,795 |
| 14 Sep 18 |
50.30000 +0.30 |
50.45 | 50.00 | 50.05 | 55,128 |
| 13 Sep 18 |
50.00000 -0.50 |
50.50 | 50.00 | 50.45 | 54,253 |
| 12 Sep 18 |
50.50000 +0.82 |
50.50 | 49.66 | 49.74 | 71,358 |
| 11 Sep 18 |
49.68000 +0.10 |
49.82 | 49.50 | 49.60 | 76,646 |
| 10 Sep 18 |
49.58000 +0.04 |
49.68 | 49.28 | 49.64 | 64,352 |
| 07 Sep 18 |
49.54000 -0.04 |
49.66 | 48.72 | 49.54 | 90,557 |
| 06 Sep 18 |
49.58000 -0.36 |
50.10 | 49.40 | 50.00 | 69,502 |
| 05 Sep 18 |
49.94000 -0.86 |
50.75 | 49.94 | 50.75 | 60,312 |
| 04 Sep 18 |
50.80000 -1.00 |
51.85 | 50.80 | 51.80 | 75,460 |
| 03 Sep 18 |
51.80000 -0.75 |
52.55 | 51.70 | 52.50 | 41,453 |
| 31 Aug 18 |
52.55000 +0.10 |
52.75 | 51.90 | 52.50 | 56,483 |
| 30 Aug 18 |
52.45000 -0.65 |
53.15 | 52.25 | 53.10 | 71,448 |
| 29 Aug 18 |
53.10000 -0.30 |
53.40 | 52.60 | 53.35 | 106,754 |
| 28 Aug 18 |
53.40000 +0.35 |
53.55 | 52.75 | 53.00 | 71,501 |
| 27 Aug 18 |
53.05000 +0.50 |
53.10 | 52.50 | 52.60 | 33,411 |
| 24 Aug 18 |
52.55000 +0.00 |
53.10 | 52.30 | 52.60 | 54,767 |
| 23 Aug 18 |
52.55000 +0.95 |
52.80 | 51.50 | 51.60 | 57,619 |
| 22 Aug 18 |
51.60000 -0.35 |
52.40 | 51.60 | 52.00 | 47,016 |
| 21 Aug 18 |
51.95000 +0.05 |
52.25 | 51.70 | 52.00 | 55,602 |
| 20 Aug 18 |
51.90000 -0.45 |
52.55 | 51.65 | 52.35 | 52,512 |
| 17 Aug 18 |
52.35000 +0.50 |
52.60 | 51.70 | 51.90 | 70,121 |
| 16 Aug 18 |
51.85000 +0.20 |
51.90 | 51.30 | 51.65 | 70,253 |
| 15 Aug 18 |
51.65000 +0.00 |
52.00 | 51.35 | 51.65 | 82,589 |
| 14 Aug 18 |
51.65000 +0.05 |
51.90 | 51.40 | 51.65 | 63,259 |
| 13 Aug 18 |
51.60000 -0.25 |
51.80 | 51.35 | 51.70 | 67,846 |
| 10 Aug 18 |
51.85000 -0.05 |
51.95 | 51.70 | 51.90 | 51,185 |
| 09 Aug 18 |
51.90000 -0.15 |
52.15 | 51.55 | 52.05 | 94,693 |
| 08 Aug 18 |
52.05000 +0.40 |
52.35 | 51.40 | 51.60 | 76,790 |
| 07 Aug 18 |
51.65000 +0.25 |
51.95 | 51.35 | 51.40 | 116,296 |
| 06 Aug 18 |
51.40000 -0.85 |
52.35 | 51.00 | 52.25 | 128,884 |
| 03 Aug 18 |
52.25000 -0.10 |
52.75 | 52.10 | 52.40 | 95,982 |
| 02 Aug 18 |
52.35000 +0.40 |
52.45 | 51.30 | 52.00 | 113,143 |
| 01 Aug 18 |
51.95000 -0.75 |
52.75 | 51.65 | 52.70 | 89,334 |
| 31 Jul 18 |
52.70000 -0.10 |
54.00 | 52.60 | 52.85 | 101,838 |
| 30 Jul 18 |
52.80000 -0.20 |
53.15 | 52.30 | 53.00 | 99,915 |
| 27 Jul 18 |
53.00000 -0.40 |
53.55 | 52.90 | 53.40 | 57,141 |
| 26 Jul 18 |
53.40000 -1.35 |
55.70 | 53.40 | 55.30 | 104,355 |
| 25 Jul 18 |
54.75000 +0.15 |
55.35 | 54.65 | 54.70 | 58,771 |
| 24 Jul 18 |
54.60000 +0.50 |
54.70 | 54.10 | 54.10 | 72,877 |
| 23 Jul 18 |
54.10000 -0.25 |
54.30 | 53.90 | 54.30 | 53,991 |
| 20 Jul 18 |
54.35000 -0.60 |
55.20 | 54.30 | 54.90 | 49,263 |
| 19 Jul 18 |
54.95000 -0.25 |
55.15 | 54.60 | 55.00 | 55,906 |
| 18 Jul 18 |
55.20000 -0.25 |
55.80 | 55.05 | 55.50 | 41,761 |
| 17 Jul 18 |
55.45000 -0.40 |
56.00 | 55.20 | 56.00 | 77,623 |
| 16 Jul 18 |
55.85000 +0.60 |
56.00 | 55.30 | 55.35 | 111,834 |
| 13 Jul 18 |
55.25000 +0.55 |
55.60 | 54.35 | 54.60 | 138,252 |
| 12 Jul 18 |
54.70000 +0.75 |
55.05 | 53.50 | 54.00 | 109,870 |
| 11 Jul 18 |
53.95000 +0.40 |
54.10 | 53.10 | 53.40 | 81,640 |
| 10 Jul 18 |
53.55000 -0.10 |
53.70 | 52.80 | 53.55 | 105,732 |
| 09 Jul 18 |
53.65000 +0.85 |
53.90 | 52.80 | 52.80 | 59,094 |
| 06 Jul 18 |
52.80000 -0.95 |
53.85 | 52.75 | 53.75 | 87,713 |
| 05 Jul 18 |
53.75000 +0.25 |
53.95 | 53.05 | 53.50 | 60,787 |
| 04 Jul 18 |
53.50000 +0.00 |
53.85 | 53.20 | 53.70 | 50,657 |
| 03 Jul 18 |
53.50000 +0.25 |
53.90 | 53.20 | 53.45 | 115,711 |
| 02 Jul 18 |
53.25000 -0.85 |
54.25 | 53.20 | 54.05 | 89,329 |
| 29 Jun 18 |
54.10000 +0.70 |
54.20 | 53.40 | 53.40 | 130,160 |
| 28 Jun 18 |
53.40000 -0.65 |
54.35 | 53.00 | 54.10 | 115,002 |
| 27 Jun 18 |
54.05000 -0.70 |
55.05 | 53.45 | 55.05 | 105,376 |
| 26 Jun 18 |
54.75000 +0.35 |
55.30 | 54.20 | 54.90 | 89,021 |
| 25 Jun 18 |
54.40000 -1.65 |
56.00 | 54.30 | 56.00 | 111,233 |
| 22 Jun 18 |
56.05000 +0.15 |
56.60 | 55.75 | 55.80 | 112,753 |
| 21 Jun 18 |
55.90000 +1.65 |
56.00 | 54.20 | 54.55 | 264,466 |
| 20 Jun 18 |
54.25000 +1.50 |
54.90 | 52.45 | 53.05 | 335,436 |
| 19 Jun 18 |
52.75000 +4.01 |
53.40 | 48.76 | 48.78 | 372,947 |
| 18 Jun 18 |
48.74000 +0.08 |
48.84 | 48.38 | 48.70 | 103,888 |
| 15 Jun 18 |
48.66000 +0.56 |
48.76 | 47.96 | 48.16 | 135,693 |
| 14 Jun 18 |
48.10000 -0.58 |
48.70 | 47.86 | 48.70 | 101,731 |
| 13 Jun 18 |
48.68000 +0.00 |
49.36 | 48.46 | 48.70 | 94,134 |
| 12 Jun 18 |
48.68000 -0.08 |
48.92 | 48.52 | 48.92 | 114,763 |
| 11 Jun 18 |
48.76000 -0.40 |
49.38 | 48.76 | 49.16 | 84,169 |
| 08 Jun 18 |
49.16000 +0.28 |
49.16 | 48.48 | 48.84 | 68,458 |
| 07 Jun 18 |
48.88000 -0.30 |
49.76 | 48.88 | 49.26 | 100,412 |
| 06 Jun 18 |
49.18000 +0.18 |
49.44 | 48.92 | 48.96 | 87,073 |
| 05 Jun 18 |
49.00000 -1.50 |
49.08 | 48.00 | 48.22 | 163,632 |
| 04 Jun 18 |
50.50000 +0.94 |
50.75 | 49.92 | 49.92 | 93,055 |
| 01 Jun 18 |
49.56000 -0.24 |
50.20 | 49.52 | 50.00 | 71,730 |
| 31 May 18 |
49.80000 +0.86 |
51.10 | 49.44 | 49.48 | 223,741 |
| 30 May 18 |
48.94000 +0.16 |
49.44 | 48.38 | 49.00 | 110,653 |
| 29 May 18 |
48.78000 -0.04 |
49.02 | 47.70 | 48.76 | 155,328 |
| 28 May 18 |
48.82000 -0.64 |
49.74 | 48.82 | 49.58 | 64,556 |
| 25 May 18 |
49.46000 +0.38 |
49.94 | 49.22 | 49.70 | 136,398 |
| 24 May 18 |
49.08000 -1.52 |
50.75 | 49.08 | 50.60 | 174,988 |
| 23 May 18 |
50.60000 -1.15 |
51.65 | 50.55 | 51.65 | 149,985 |
| 22 May 18 |
51.75000 -0.60 |
52.55 | 51.70 | 52.35 | 69,538 |
| 21 May 18 |
52.35000 -0.15 |
52.50 | 52.00 | 52.50 | 51,896 |
| 18 May 18 |
52.50000 +0.15 |
52.70 | 52.25 | 52.30 | 56,112 |
| 17 May 18 |
52.35000 +0.00 |
52.50 | 52.25 | 52.35 | 35,442 |
| 16 May 18 |
52.35000 +0.05 |
52.45 | 52.10 | 52.40 | 51,231 |
| 15 May 18 |
52.30000 -0.35 |
52.75 | 52.20 | 52.65 | 57,626 |
| 14 May 18 |
52.65000 +0.10 |
53.00 | 52.50 | 52.60 | 61,635 |
| 11 May 18 |
52.55000 -0.50 |
53.20 | 52.50 | 53.05 | 58,971 |
| 10 May 18 |
53.05000 -0.40 |
53.45 | 53.00 | 53.45 | 52,275 |
| 09 May 18 |
53.45000 +1.15 |
53.70 | 52.30 | 52.35 | 99,233 |
| 08 May 18 |
52.30000 -0.05 |
52.50 | 51.80 | 52.35 | 72,836 |
| 07 May 18 |
52.35000 +0.55 |
52.35 | 51.75 | 51.75 | 47,148 |
| 04 May 18 |
51.80000 -0.55 |
52.50 | 51.70 | 52.35 | 71,842 |
| 03 May 18 |
52.35000 +0.00 |
52.40 | 52.05 | 52.35 | 63,449 |
| 02 May 18 |
52.35000 +0.60 |
52.40 | 51.50 | 51.80 | 101,112 |
| 30 Apr 18 |
51.75000 +0.00 |
51.90 | 51.45 | 51.65 | 100,169 |
| 27 Apr 18 |
51.75000 -0.05 |
51.90 | 51.30 | 51.80 | 88,798 |
| 26 Apr 18 |
51.80000 +0.40 |
51.90 | 49.50 | 51.00 | 237,041 |
| 25 Apr 18 |
51.40000 -0.75 |
52.50 | 51.35 | 52.00 | 101,567 |
| 24 Apr 18 |
52.15000 -0.75 |
53.15 | 51.85 | 53.10 | 95,112 |
| 23 Apr 18 |
52.90000 +0.80 |
53.90 | 52.15 | 52.15 | 144,387 |
| 20 Apr 18 |
52.10000 +0.05 |
52.25 | 52.00 | 52.10 | 97,732 |
| 19 Apr 18 |
52.05000 +0.05 |
52.25 | 51.90 | 52.00 | 54,790 |
| 18 Apr 18 |
52.00000 -0.40 |
52.50 | 51.85 | 52.45 | 80,983 |
| 17 Apr 18 |
52.40000 +0.50 |
52.50 | 51.85 | 51.90 | 52,236 |
| 16 Apr 18 |
51.90000 -0.15 |
52.20 | 51.55 | 52.20 | 62,700 |
| 13 Apr 18 |
52.05000 +0.60 |
52.30 | 51.45 | 51.45 | 73,409 |
| 12 Apr 18 |
51.45000 -0.15 |
51.60 | 51.25 | 51.60 | 61,162 |
| 11 Apr 18 |
51.60000 -0.75 |
52.60 | 51.40 | 52.35 | 62,268 |
| 10 Apr 18 |
52.35000 +0.10 |
52.50 | 51.70 | 52.40 | 75,360 |
| 09 Apr 18 |
52.25000 -1.45 |
53.75 | 51.75 | 53.75 | 103,102 |
| 06 Apr 18 |
53.70000 -0.45 |
53.90 | 53.00 | 53.80 | 78,704 |
| 05 Apr 18 |
54.15000 +1.10 |
54.25 | 53.05 | 53.15 | 89,873 |
| 04 Apr 18 |
53.05000 +0.65 |
53.15 | 52.00 | 52.70 | 97,377 |
| 03 Apr 18 |
52.40000 +0.35 |
52.60 | 51.50 | 51.90 | 95,200 |
| 29 Mar 18 |
52.05000 -0.30 |
52.65 | 51.95 | 52.40 | 54,504 |
| 28 Mar 18 |
52.35000 +0.35 |
52.45 | 51.60 | 51.95 | 64,071 |
| 27 Mar 18 |
52.00000 +0.45 |
52.05 | 51.50 | 51.55 | 86,523 |
| 26 Mar 18 |
51.55000 -0.10 |
52.00 | 51.35 | 51.65 | 79,915 |
| 23 Mar 18 |
51.65000 -0.75 |
52.15 | 51.35 | 52.10 | 88,366 |
| 22 Mar 18 |
52.40000 -0.30 |
53.05 | 51.95 | 52.60 | 97,482 |
| 21 Mar 18 |
52.70000 -0.50 |
53.25 | 52.65 | 53.25 | 50,755 |
| 20 Mar 18 |
53.20000 -0.20 |
53.80 | 53.00 | 53.50 | 63,000 |
| 19 Mar 18 |
53.40000 +0.60 |
53.75 | 52.75 | 52.75 | 82,209 |
| 16 Mar 18 |
52.80000 -0.55 |
53.55 | 52.75 | 53.40 | 105,343 |
| 15 Mar 18 |
53.35000 +0.30 |
53.60 | 52.80 | 53.20 | 86,267 |
| 14 Mar 18 |
53.05000 -0.10 |
53.90 | 52.95 | 53.10 | 100,317 |
| 13 Mar 18 |
53.15000 -0.60 |
54.55 | 53.00 | 53.85 | 108,047 |
| 12 Mar 18 |
53.75000 -0.35 |
54.00 | 53.40 | 54.00 | 66,717 |
| 09 Mar 18 |
54.10000 +0.60 |
54.25 | 53.30 | 53.40 | 149,626 |
| 08 Mar 18 |
53.50000 +0.75 |
53.60 | 52.80 | 52.85 | 125,408 |
| 07 Mar 18 |
52.75000 +0.85 |
52.85 | 51.70 | 51.80 | 139,476 |
| 06 Mar 18 |
51.90000 +0.60 |
52.40 | 51.25 | 51.70 | 153,824 |
| 05 Mar 18 |
51.30000 +1.05 |
51.40 | 50.05 | 50.05 | 91,440 |
| 02 Mar 18 |
50.25000 -1.10 |
51.55 | 50.00 | 51.20 | 121,290 |
| 01 Mar 18 |
51.35000 +0.00 |
52.00 | 51.10 | 51.35 | 133,300 |
| 28 Feb 18 |
51.35000 -0.55 |
52.30 | 51.15 | 51.95 | 124,833 |
| 27 Feb 18 |
51.90000 -2.15 |
53.85 | 51.85 | 53.85 | 210,354 |
| 26 Feb 18 |
54.05000 +0.10 |
54.55 | 52.85 | 54.00 | 194,766 |
| 23 Feb 18 |
53.95000 +1.10 |
53.95 | 52.95 | 53.00 | 114,963 |
| 22 Feb 18 |
52.85000 +0.55 |
52.85 | 51.50 | 51.80 | 132,826 |
| 21 Feb 18 |
52.30000 +4.80 |
52.55 | 48.50 | 48.50 | 430,239 |
| 20 Feb 18 |
47.50000 +0.00 |
47.70 | 47.34 | 47.70 | 101,913 |
| 19 Feb 18 |
47.50000 -0.96 |
48.36 | 47.50 | 48.36 | 94,121 |
| 16 Feb 18 |
48.46000 +0.90 |
48.50 | 47.48 | 47.50 | 147,887 |
| 15 Feb 18 |
47.56000 +0.24 |
48.00 | 47.16 | 47.62 | 90,915 |
| 14 Feb 18 |
47.32000 +0.84 |
47.76 | 46.54 | 46.70 | 92,264 |
| 13 Feb 18 |
46.48000 -0.26 |
47.22 | 46.38 | 46.86 | 89,114 |
| 12 Feb 18 |
46.74000 +0.38 |
47.42 | 46.70 | 46.74 | 85,031 |
| 09 Feb 18 |
46.36000 -0.54 |
47.02 | 46.22 | 46.82 | 154,204 |
| 08 Feb 18 |
46.90000 -1.70 |
48.58 | 46.86 | 48.56 | 151,015 |
| 07 Feb 18 |
48.60000 +1.68 |
48.94 | 47.06 | 47.24 | 135,290 |
| 06 Feb 18 |
46.92000 -0.72 |
47.44 | 45.28 | 46.00 | 188,023 |
| 05 Feb 18 |
47.64000 -1.56 |
49.08 | 47.64 | 49.06 | 99,993 |
| 02 Feb 18 |
49.20000 -0.30 |
49.52 | 48.90 | 49.46 | 91,448 |
| 01 Feb 18 |
49.50000 +1.00 |
49.54 | 48.50 | 48.52 | 131,344 |
| 31 Jan 18 |
48.50000 +0.60 |
48.52 | 47.96 | 47.96 | 117,886 |
| 30 Jan 18 |
47.90000 -1.40 |
49.20 | 47.90 | 49.20 | 138,093 |
| 29 Jan 18 |
49.30000 -0.50 |
50.10 | 49.26 | 49.94 | 92,621 |
| 26 Jan 18 |
49.80000 +0.48 |
50.05 | 49.32 | 49.38 | 54,346 |
| 25 Jan 18 |
49.32000 -0.54 |
49.88 | 49.06 | 49.80 | 76,632 |
| 24 Jan 18 |
49.86000 -0.54 |
50.50 | 49.86 | 50.35 | 66,871 |
| 23 Jan 18 |
50.40000 -0.05 |
50.75 | 50.20 | 50.45 | 55,677 |
| 22 Jan 18 |
50.45000 +0.45 |
50.60 | 49.98 | 50.05 | 72,210 |
| 19 Jan 18 |
50.00000 +0.36 |
50.15 | 49.50 | 49.66 | 99,399 |
| 18 Jan 18 |
49.64000 -0.81 |
50.65 | 49.64 | 50.50 | 97,304 |
| 17 Jan 18 |
50.45000 +0.40 |
50.60 | 49.98 | 50.05 | 84,395 |
| 16 Jan 18 |
50.05000 +0.13 |
50.25 | 49.90 | 49.90 | 91,769 |
| 15 Jan 18 |
49.92000 -0.13 |
50.15 | 49.76 | 50.05 | 66,824 |
| 12 Jan 18 |
50.05000 -0.30 |
50.60 | 49.90 | 50.60 | 81,016 |
| 11 Jan 18 |
50.35000 -0.90 |
51.45 | 50.35 | 51.25 | 93,593 |
| 10 Jan 18 |
51.25000 -1.35 |
52.55 | 51.25 | 52.55 | 82,479 |
| 09 Jan 18 |
52.60000 +0.25 |
52.75 | 52.35 | 52.35 | 49,614 |
| 08 Jan 18 |
52.35000 +0.60 |
52.55 | 51.95 | 52.00 | 56,946 |
| 05 Jan 18 |
51.75000 +0.50 |
51.75 | 51.15 | 51.15 | 57,157 |
| 04 Jan 18 |
51.25000 +0.10 |
51.35 | 50.85 | 51.30 | 70,082 |
| 03 Jan 18 |
51.15000 +0.75 |
51.25 | 50.20 | 50.35 | 72,030 |
| 02 Jan 18 |
50.40000 +0.78 |
50.40 | 49.38 | 49.70 | 70,947 |
| 29 Dec 17 |
49.62000 -0.10 |
49.97 | 49.58 | 49.62 | 25,290 |
| 28 Dec 17 |
49.72500 +0.78 |
49.99 | 48.74 | 48.74 | 55,316 |
| 27 Dec 17 |
48.94000 -0.32 |
49.40 | 47.70 | 49.04 | 130,393 |
| 22 Dec 17 |
49.25500 -0.92 |
50.85 | 49.15 | 50.15 | 92,266 |
| 21 Dec 17 |
50.18000 -1.40 |
51.25 | 50.17 | 51.25 | 76,914 |
| 20 Dec 17 |
51.58000 -0.38 |
52.14 | 51.51 | 51.70 | 81,191 |
| 19 Dec 17 |
51.96000 +0.42 |
52.28 | 51.23 | 51.50 | 98,747 |
| 18 Dec 17 |
51.54000 +1.02 |
51.55 | 50.60 | 50.60 | 77,486 |
| 15 Dec 17 |
50.52000 +0.39 |
50.58 | 49.96 | 50.10 | 104,382 |
| 14 Dec 17 |
50.13000 +0.07 |
50.31 | 49.92 | 50.01 | 52,656 |
| 13 Dec 17 |
50.06000 -0.13 |
50.41 | 49.87 | 50.22 | 64,195 |
| 12 Dec 17 |
50.19000 -0.09 |
50.36 | 49.91 | 50.26 | 65,338 |
| 11 Dec 17 |
50.28000 -0.58 |
50.90 | 50.14 | 50.73 | 64,865 |
| 08 Dec 17 |
50.86000 +0.31 |
50.86 | 50.36 | 50.57 | 79,571 |
| 07 Dec 17 |
50.55000 +0.01 |
50.80 | 50.41 | 50.46 | 69,094 |
| 06 Dec 17 |
50.54000 -0.26 |
50.72 | 50.25 | 50.72 | 46,087 |
| 05 Dec 17 |
50.80000 +0.19 |
50.88 | 50.34 | 50.60 | 47,249 |
| 04 Dec 17 |
50.61000 +0.49 |
50.85 | 50.16 | 50.29 | 56,119 |
| 01 Dec 17 |
50.12000 -1.34 |
51.50 | 50.11 | 51.45 | 67,187 |
| 30 Nov 17 |
51.46000 +0.11 |
51.46 | 51.09 | 51.36 | 99,406 |
| 29 Nov 17 |
51.35000 +0.25 |
51.69 | 51.08 | 51.15 | 101,936 |
| 28 Nov 17 |
51.10000 +0.18 |
51.51 | 50.82 | 50.82 | 79,663 |
| 27 Nov 17 |
50.92000 +0.43 |
51.20 | 50.36 | 50.36 | 89,988 |
| 24 Nov 17 |
50.49000 +0.78 |
50.63 | 49.65 | 49.73 | 75,644 |
| 23 Nov 17 |
49.71000 +0.25 |
50.07 | 49.22 | 49.47 | 86,606 |
| 22 Nov 17 |
49.46000 +0.03 |
49.66 | 49.34 | 49.43 | 69,283 |
| 21 Nov 17 |
49.43000 -0.22 |
49.80 | 49.19 | 49.64 | 118,203 |
| 20 Nov 17 |
49.64500 -0.33 |
50.09 | 49.65 | 49.97 | 54,658 |
| 17 Nov 17 |
49.98000 -0.42 |
50.42 | 49.74 | 50.42 | 94,486 |
| 16 Nov 17 |
50.40000 +0.66 |
50.66 | 49.76 | 49.76 | 65,787 |
| 15 Nov 17 |
49.74000 -0.20 |
50.07 | 49.44 | 49.94 | 68,386 |
| 14 Nov 17 |
49.94500 +0.58 |
50.05 | 49.37 | 49.37 | 71,494 |
| 13 Nov 17 |
49.37000 -0.31 |
49.72 | 49.03 | 49.67 | 70,913 |
| 10 Nov 17 |
49.67500 -0.03 |
49.99 | 49.63 | 49.70 | 69,491 |
| 09 Nov 17 |
49.71000 -1.83 |
51.51 | 49.70 | 51.48 | 127,504 |
| 08 Nov 17 |
51.54000 +0.27 |
51.54 | 51.12 | 51.28 | 105,644 |
| 07 Nov 17 |
51.27000 -0.23 |
51.60 | 51.24 | 51.45 | 61,031 |
| 06 Nov 17 |
51.50000 -0.86 |
52.27 | 51.50 | 52.20 | 78,978 |
| 03 Nov 17 |
52.36000 +0.48 |
52.36 | 51.75 | 51.78 | 49,003 |
| 02 Nov 17 |
51.88000 -0.60 |
52.55 | 51.66 | 52.48 | 74,290 |
| 01 Nov 17 |
52.48000 -0.27 |
52.98 | 52.40 | 52.79 | 71,472 |
| 31 Oct 17 |
52.75000 +0.21 |
52.80 | 52.33 | 52.51 | 121,785 |
| 30 Oct 17 |
52.54000 +0.52 |
52.72 | 52.02 | 52.02 | 187,726 |
| 27 Oct 17 |
52.02000 +0.11 |
52.15 | 51.40 | 51.91 | 112,264 |
| 26 Oct 17 |
51.91000 +0.75 |
52.67 | 50.84 | 51.00 | 147,076 |
| 25 Oct 17 |
51.16000 -0.22 |
51.37 | 50.79 | 51.37 | 108,215 |
| 24 Oct 17 |
51.38000 -0.07 |
51.81 | 51.15 | 51.45 | 83,746 |
| 23 Oct 17 |
51.45000 -0.01 |
51.74 | 51.44 | 51.44 | 58,069 |
| 20 Oct 17 |
51.46000 +0.01 |
51.67 | 51.30 | 51.46 | 75,913 |
| 19 Oct 17 |
51.45000 -0.72 |
52.20 | 51.45 | 52.11 | 83,062 |
| 18 Oct 17 |
52.17000 -0.03 |
52.29 | 52.05 | 52.19 | 53,236 |
| 17 Oct 17 |
52.20000 +0.75 |
52.20 | 51.31 | 51.41 | 78,450 |
| 16 Oct 17 |
51.45000 -0.02 |
51.66 | 51.21 | 51.49 | 65,130 |
| 13 Oct 17 |
51.47000 -0.21 |
51.72 | 51.21 | 51.67 | 70,146 |
| 12 Oct 17 |
51.68000 -0.01 |
51.72 | 51.44 | 51.64 | 63,794 |
| 11 Oct 17 |
51.69000 -0.22 |
52.13 | 51.51 | 51.89 | 78,879 |
| 10 Oct 17 |
51.91000 +0.58 |
51.99 | 51.30 | 51.30 | 101,730 |
| 09 Oct 17 |
51.33000 +0.11 |
51.45 | 51.16 | 51.16 | 36,849 |
| 06 Oct 17 |
51.22000 -0.34 |
51.87 | 51.19 | 51.55 | 79,879 |
| 05 Oct 17 |
51.56000 -0.02 |
51.87 | 51.44 | 51.57 | 70,320 |
| 04 Oct 17 |
51.58000 +0.65 |
51.59 | 50.90 | 50.91 | 89,557 |
| 03 Oct 17 |
50.93000 -0.16 |
51.36 | 50.76 | 51.10 | 96,157 |
| 02 Oct 17 |
51.09000 -0.61 |
51.79 | 51.05 | 51.70 | 132,443 |
| 29 Sep 17 |
51.70000 +0.64 |
51.70 | 51.16 | 51.28 | 174,664 |
| 28 Sep 17 |
51.06000 +0.66 |
51.21 | 50.31 | 50.39 | 113,546 |
| 27 Sep 17 |
50.40000 -0.10 |
50.81 | 50.29 | 50.51 | 98,304 |
| 26 Sep 17 |
50.50000 +0.13 |
50.92 | 50.32 | 50.34 | 98,454 |
| 25 Sep 17 |
50.37000 -0.02 |
50.58 | 50.18 | 50.29 | 108,947 |
| 22 Sep 17 |
50.39000 +0.04 |
50.60 | 49.99 | 50.34 | 104,187 |
| 21 Sep 17 |
50.35000 +1.36 |
51.35 | 48.90 | 49.03 | 217,462 |
| 20 Sep 17 |
48.98500 +1.42 |
49.39 | 47.25 | 47.58 | 233,542 |
| 19 Sep 17 |
47.57000 -0.62 |
48.13 | 47.55 | 48.12 | 48,010 |
| 18 Sep 17 |
48.18500 +0.26 |
48.19 | 47.76 | 47.78 | 109,993 |
| 15 Sep 17 |
47.93000 +0.28 |
48.00 | 47.64 | 47.64 | 115,896 |
| 14 Sep 17 |
47.65000 -0.10 |
47.75 | 47.34 | 47.72 | 97,406 |
| 13 Sep 17 |
47.75000 -0.09 |
47.99 | 47.67 | 47.83 | 63,355 |
| 12 Sep 17 |
47.84000 -0.16 |
48.46 | 47.84 | 48.01 | 61,757 |
| 11 Sep 17 |
48.00000 +0.03 |
48.44 | 47.90 | 47.90 | 90,325 |
| 08 Sep 17 |
47.97500 +0.15 |
47.97 | 47.62 | 47.83 | 67,362 |
| 07 Sep 17 |
47.82500 +0.55 |
47.83 | 47.06 | 47.29 | 71,342 |
| 06 Sep 17 |
47.28000 +0.79 |
47.35 | 46.01 | 46.33 | 74,018 |
| 05 Sep 17 |
46.48500 -0.03 |
47.08 | 46.49 | 46.53 | 42,577 |
| 04 Sep 17 |
46.52000 -0.25 |
46.73 | 46.37 | 46.73 | 42,021 |
| 01 Sep 17 |
46.77000 +0.21 |
47.46 | 46.62 | 46.78 | 100,109 |
| 31 Aug 17 |
46.56000 +0.51 |
46.76 | 46.17 | 46.17 | 48,138 |
| 30 Aug 17 |
46.05500 +0.12 |
46.14 | 45.81 | 45.85 | 38,159 |
| 29 Aug 17 |
45.94000 -0.16 |
46.11 | 45.69 | 46.04 | 96,195 |
| 28 Aug 17 |
46.10000 -0.11 |
46.24 | 46.05 | 46.05 | 21,232 |
| 25 Aug 17 |
46.20500 +0.31 |
46.31 | 45.76 | 45.87 | 54,532 |
| 24 Aug 17 |
45.90000 -0.50 |
46.43 | 45.90 | 46.42 | 67,719 |
| 23 Aug 17 |
46.40000 -0.32 |
46.73 | 46.36 | 46.71 | 58,463 |
| 22 Aug 17 |
46.72000 +0.40 |
47.30 | 46.31 | 46.35 | 84,270 |
| 21 Aug 17 |
46.32500 -0.08 |
46.33 | 45.98 | 46.30 | 39,692 |
| 18 Aug 17 |
46.40000 -0.28 |
46.61 | 46.31 | 46.60 | 56,023 |
| 17 Aug 17 |
46.68500 +0.28 |
46.88 | 46.31 | 46.44 | 66,967 |
| 16 Aug 17 |
46.41000 +0.35 |
46.70 | 46.06 | 46.20 | 84,789 |
| 15 Aug 17 |
46.05500 -0.57 |
46.65 | 45.94 | 46.65 | 72,476 |
| 14 Aug 17 |
46.62500 +0.62 |
46.95 | 45.96 | 46.01 | 54,640 |
| 11 Aug 17 |
46.00500 -0.74 |
46.61 | 45.79 | 46.60 | 92,203 |
| 10 Aug 17 |
46.74500 -0.06 |
46.80 | 46.26 | 46.70 | 85,215 |
| 09 Aug 17 |
46.80000 +0.13 |
46.80 | 46.03 | 46.47 | 76,373 |
| 08 Aug 17 |
46.67500 -0.14 |
46.76 | 46.35 | 46.70 | 68,347 |
| 07 Aug 17 |
46.81000 +0.00 |
46.88 | 46.44 | 46.70 | 54,640 |
| 04 Aug 17 |
46.81000 -0.35 |
47.08 | 46.13 | 46.65 | 127,200 |
| 03 Aug 17 |
47.16500 +0.73 |
47.17 | 46.20 | 46.30 | 123,103 |
| 02 Aug 17 |
46.43500 +0.22 |
46.58 | 46.05 | 46.22 | 96,631 |
| 01 Aug 17 |
46.21500 +0.88 |
46.22 | 45.28 | 45.33 | 161,787 |
| 31 Jul 17 |
45.33500 -0.37 |
45.60 | 44.60 | 45.00 | 199,057 |
| 28 Jul 17 |
45.70000 +0.01 |
45.70 | 44.82 | 45.60 | 231,822 |
| 27 Jul 17 |
45.69500 -2.46 |
47.83 | 45.31 | 47.83 | 282,665 |
| 26 Jul 17 |
48.15000 -1.82 |
49.68 | 48.04 | 49.68 | 312,688 |
| 25 Jul 17 |
49.97000 +0.97 |
49.97 | 49.00 | 49.00 | 134,686 |
| 24 Jul 17 |
49.00000 +0.04 |
49.08 | 48.45 | 48.94 | 69,568 |
| 21 Jul 17 |
48.95500 -0.81 |
49.78 | 48.83 | 49.77 | 61,013 |
| 20 Jul 17 |
49.77000 +0.47 |
49.84 | 49.38 | 49.38 | 106,145 |
| 19 Jul 17 |
49.30500 -0.04 |
49.49 | 49.08 | 49.34 | 80,134 |
| 18 Jul 17 |
49.35000 +0.64 |
49.47 | 48.65 | 48.65 | 106,763 |
| 17 Jul 17 |
48.70500 -0.41 |
49.19 | 48.67 | 49.11 | 82,243 |
| 14 Jul 17 |
49.12000 -0.14 |
49.28 | 48.99 | 49.27 | 66,401 |
| 13 Jul 17 |
49.26000 +1.19 |
49.36 | 47.94 | 48.08 | 108,344 |
| 12 Jul 17 |
48.07000 -0.33 |
48.69 | 47.67 | 48.38 | 114,266 |
| 11 Jul 17 |
48.40500 -0.22 |
48.69 | 48.31 | 48.62 | 91,369 |
| 10 Jul 17 |
48.62000 +0.24 |
48.65 | 48.14 | 48.24 | 99,703 |
| 07 Jul 17 |
48.38500 +0.65 |
48.38 | 47.63 | 47.72 | 69,420 |
| 06 Jul 17 |
47.73000 -1.16 |
48.96 | 47.60 | 48.89 | 140,396 |
| 05 Jul 17 |
48.89000 +0.31 |
48.92 | 48.41 | 48.56 | 155,710 |
| 04 Jul 17 |
48.57500 -0.68 |
49.38 | 48.51 | 49.31 | 118,392 |
| 03 Jul 17 |
49.25500 -1.63 |
51.39 | 49.06 | 50.95 | 238,465 |
| 30 Jun 17 |
50.88000 +0.14 |
51.55 | 50.31 | 50.78 | 120,622 |
| 29 Jun 17 |
50.74000 -1.02 |
51.94 | 50.60 | 51.67 | 81,268 |
| 28 Jun 17 |
51.76000 +0.00 |
52.33 | 51.35 | 51.61 | 61,517 |
| 27 Jun 17 |
51.76000 -0.80 |
52.50 | 51.70 | 52.31 | 74,802 |
| 26 Jun 17 |
52.56000 -0.05 |
52.93 | 52.40 | 52.60 | 86,004 |
| 23 Jun 17 |
52.61000 +0.37 |
52.67 | 51.95 | 52.15 | 88,131 |
| 22 Jun 17 |
52.24000 +0.35 |
52.43 | 51.73 | 51.88 | 126,699 |
| 21 Jun 17 |
51.89000 -0.48 |
52.34 | 51.78 | 52.32 | 101,511 |
| 20 Jun 17 |
52.37000 +0.36 |
52.76 | 51.89 | 52.07 | 84,852 |
| 19 Jun 17 |
52.01000 +0.26 |
52.33 | 51.79 | 51.79 | 83,097 |
| 16 Jun 17 |
51.75000 -0.32 |
52.42 | 51.75 | 52.10 | 216,395 |
| 15 Jun 17 |
52.07000 -0.25 |
52.27 | 51.57 | 52.27 | 105,373 |
| 14 Jun 17 |
52.32000 +0.22 |
52.54 | 51.89 | 52.00 | 104,870 |
| 13 Jun 17 |
52.10000 +0.44 |
52.17 | 51.56 | 51.65 | 119,489 |
| 12 Jun 17 |
51.66000 -0.56 |
52.22 | 51.45 | 52.20 | 80,369 |
| 09 Jun 17 |
52.22000 +0.22 |
52.31 | 51.56 | 51.99 | 103,942 |
| 08 Jun 17 |
52.00000 +0.04 |
52.33 | 51.66 | 51.95 | 95,998 |
| 07 Jun 17 |
51.96000 +0.13 |
52.22 | 51.66 | 51.82 | 143,294 |
| 06 Jun 17 |
51.83000 -2.51 |
52.22 | 51.00 | 51.45 | 145,117 |
| 05 Jun 17 |
54.34000 -1.08 |
55.42 | 54.33 | 55.40 | 63,444 |
| 02 Jun 17 |
55.42000 +0.97 |
55.53 | 54.63 | 54.81 | 118,026 |
| 01 Jun 17 |
54.45000 +0.86 |
54.89 | 53.94 | 54.00 | 101,253 |
| 31 May 17 |
53.59000 +0.46 |
53.81 | 53.01 | 53.12 | 97,324 |
| 30 May 17 |
53.13000 -0.01 |
53.40 | 52.91 | 53.17 | 57,466 |
| 29 May 17 |
53.14000 +0.18 |
53.25 | 52.92 | 53.13 | 36,394 |
| 26 May 17 |
52.96000 -0.11 |
53.21 | 52.73 | 53.10 | 71,973 |
| 25 May 17 |
53.07000 +0.02 |
53.40 | 52.96 | 53.30 | 34,803 |
| 24 May 17 |
53.05000 +0.28 |
53.09 | 52.69 | 52.70 | 39,150 |
| 23 May 17 |
52.77000 -0.19 |
53.05 | 52.53 | 52.84 | 77,791 |
| 22 May 17 |
52.96000 +0.22 |
53.11 | 52.70 | 52.97 | 65,332 |
| 19 May 17 |
52.74000 +0.78 |
52.75 | 52.01 | 52.01 | 106,037 |
| 18 May 17 |
51.96000 -0.90 |
53.18 | 51.20 | 52.79 | 210,793 |
| 17 May 17 |
52.86000 -1.44 |
53.80 | 52.11 | 53.73 | 247,749 |
| 16 May 17 |
54.30000 +0.07 |
54.41 | 53.66 | 54.22 | 132,831 |
| 15 May 17 |
54.23000 +0.49 |
54.26 | 53.38 | 53.74 | 306,792 |
| 12 May 17 |
53.74000 +0.89 |
53.74 | 52.52 | 52.98 | 142,421 |
| 11 May 17 |
52.85000 +0.35 |
53.24 | 52.45 | 52.46 | 153,130 |
| 10 May 17 |
52.50000 +0.06 |
52.71 | 51.86 | 52.32 | 94,717 |
| 09 May 17 |
52.44000 +0.72 |
52.44 | 51.76 | 51.84 | 100,611 |
| 08 May 17 |
51.72000 +0.16 |
52.09 | 51.45 | 51.77 | 104,891 |
| 05 May 17 |
51.56000 +0.69 |
51.56 | 50.74 | 50.74 | 112,641 |
| 04 May 17 |
50.87000 +0.04 |
50.96 | 50.25 | 50.90 | 101,275 |
| 03 May 17 |
50.83000 +0.65 |
50.86 | 49.97 | 50.30 | 128,867 |
| 02 May 17 |
50.18000 +0.26 |
50.36 | 49.90 | 50.00 | 155,839 |
| 28 Apr 17 |
49.91500 +0.22 |
50.32 | 49.63 | 49.65 | 128,795 |
| 27 Apr 17 |
49.70000 -0.41 |
49.87 | 49.03 | 49.81 | 169,311 |
| 26 Apr 17 |
50.11000 +0.41 |
50.17 | 49.28 | 49.89 | 235,360 |
| 25 Apr 17 |
49.70000 +0.74 |
50.06 | 48.58 | 48.60 | 251,928 |
| 24 Apr 17 |
48.95500 +4.10 |
49.97 | 45.83 | 46.00 | 467,665 |
| 21 Apr 17 |
44.85500 -0.31 |
45.09 | 44.64 | 45.01 | 115,113 |
| 20 Apr 17 |
45.16500 -0.04 |
45.40 | 44.97 | 45.15 | 60,115 |
| 19 Apr 17 |
45.20500 -0.20 |
45.35 | 44.91 | 45.35 | 104,056 |
| 18 Apr 17 |
45.41000 -0.14 |
45.53 | 45.06 | 45.41 | 78,269 |
| 13 Apr 17 |
45.55000 -0.51 |
46.12 | 45.42 | 46.07 | 60,319 |
| 12 Apr 17 |
46.06500 +0.38 |
46.13 | 45.65 | 45.67 | 260,187 |
| 11 Apr 17 |
45.68500 +0.08 |
45.85 | 45.36 | 45.56 | 87,417 |
| 10 Apr 17 |
45.60500 -0.47 |
46.10 | 45.56 | 46.07 | 193,724 |
| 07 Apr 17 |
46.07000 -0.03 |
46.12 | 45.84 | 46.05 | 130,024 |
| 06 Apr 17 |
46.10500 +0.10 |
46.15 | 45.79 | 46.00 | 86,554 |
| 05 Apr 17 |
46.00000 +0.13 |
46.15 | 45.75 | 45.85 | 116,811 |
| 04 Apr 17 |
45.87500 +0.08 |
46.30 | 45.75 | 45.75 | 122,427 |
| 03 Apr 17 |
45.79500 -0.29 |
46.19 | 45.35 | 46.05 | 81,672 |
| 31 Mar 17 |
46.08500 +0.83 |
46.08 | 45.21 | 45.21 | 85,932 |
| 30 Mar 17 |
45.25000 -0.13 |
45.42 | 44.78 | 45.40 | 99,920 |
| 29 Mar 17 |
45.38500 +0.82 |
45.46 | 44.60 | 44.60 | 138,836 |
| 28 Mar 17 |
44.56000 +0.21 |
44.63 | 44.30 | 44.35 | 89,320 |
| 27 Mar 17 |
44.35000 +0.17 |
44.35 | 43.78 | 44.13 | 56,343 |
| 24 Mar 17 |
44.17500 -0.06 |
44.17 | 43.83 | 44.00 | 58,099 |
| 23 Mar 17 |
44.23000 +0.48 |
44.35 | 43.53 | 43.75 | 99,881 |
| 22 Mar 17 |
43.75000 -0.51 |
44.24 | 43.60 | 44.23 | 48,102 |
| 21 Mar 17 |
44.25500 -0.19 |
44.46 | 44.19 | 44.46 | 61,976 |
| 20 Mar 17 |
44.45000 -0.45 |
44.88 | 44.38 | 44.88 | 51,407 |
| 17 Mar 17 |
44.90000 +0.58 |
44.90 | 44.17 | 44.33 | 164,512 |
| 16 Mar 17 |
44.32500 +0.73 |
44.35 | 43.49 | 43.60 | 110,560 |
| 15 Mar 17 |
43.60000 -0.34 |
44.00 | 43.47 | 44.00 | 80,476 |
| 14 Mar 17 |
43.93500 -0.52 |
44.53 | 43.75 | 44.53 | 86,268 |
| 13 Mar 17 |
44.45500 +0.44 |
44.53 | 43.92 | 44.17 | 76,485 |
| 10 Mar 17 |
44.02000 -0.13 |
44.19 | 43.90 | 44.15 | 88,565 |
| 09 Mar 17 |
44.15500 -0.24 |
44.51 | 44.05 | 44.44 | 119,229 |
| 08 Mar 17 |
44.39500 -0.72 |
45.12 | 44.26 | 45.12 | 121,899 |
| 07 Mar 17 |
45.12000 -0.24 |
45.45 | 45.12 | 45.38 | 78,403 |
| 06 Mar 17 |
45.36000 -0.09 |
45.50 | 45.22 | 45.50 | 71,929 |
| 03 Mar 17 |
45.45000 -0.20 |
45.69 | 45.38 | 45.69 | 83,526 |
| 02 Mar 17 |
45.65500 -0.26 |
45.96 | 45.47 | 45.95 | 95,241 |
| 01 Mar 17 |
45.92000 +0.37 |
46.03 | 45.41 | 45.56 | 82,002 |
| 28 Feb 17 |
45.55000 +0.44 |
45.68 | 45.23 | 45.25 | 124,467 |
| 27 Feb 17 |
45.11000 -0.61 |
45.76 | 45.06 | 45.75 | 161,108 |
| 24 Feb 17 |
45.72500 -0.88 |
46.59 | 45.62 | 46.57 | 126,127 |
| 23 Feb 17 |
46.60500 +0.04 |
46.73 | 46.09 | 46.52 | 95,506 |
| 22 Feb 17 |
46.56000 -0.45 |
48.44 | 46.06 | 47.60 | 240,064 |
| 21 Feb 17 |
47.01000 +0.15 |
47.01 | 46.58 | 46.87 | 105,508 |
| 20 Feb 17 |
46.85500 +0.03 |
47.00 | 46.58 | 46.93 | 69,653 |
| 17 Feb 17 |
46.82500 +0.39 |
46.83 | 46.40 | 46.74 | 90,310 |
| 16 Feb 17 |
46.43500 -0.47 |
46.92 | 46.38 | 46.92 | 63,695 |
| 15 Feb 17 |
46.90000 +0.76 |
47.12 | 46.24 | 46.25 | 148,491 |
| 14 Feb 17 |
46.14500 +0.40 |
46.15 | 45.43 | 45.74 | 184,996 |
| 13 Feb 17 |
45.75000 +0.06 |
45.78 | 45.25 | 45.66 | 175,059 |
| 10 Feb 17 |
45.68500 -0.28 |
46.05 | 45.49 | 46.00 | 73,624 |
| 09 Feb 17 |
45.96500 -0.11 |
46.20 | 45.60 | 46.08 | 141,348 |
| 08 Feb 17 |
46.07500 +0.64 |
46.10 | 45.31 | 45.42 | 90,073 |
| 07 Feb 17 |
45.43500 +0.59 |
45.50 | 44.75 | 44.80 | 83,601 |
| 06 Feb 17 |
44.85000 -0.46 |
45.31 | 44.85 | 45.31 | 86,258 |
| 03 Feb 17 |
45.30500 +0.21 |
45.40 | 44.95 | 45.10 | 112,099 |
| 02 Feb 17 |
45.10000 -0.38 |
45.44 | 45.09 | 45.44 | 54,124 |
| 01 Feb 17 |
45.48000 +0.02 |
45.63 | 45.19 | 45.49 | 88,519 |
| 31 Jan 17 |
45.46000 -0.22 |
45.77 | 45.13 | 45.70 | 95,988 |
| 30 Jan 17 |
45.68000 -0.31 |
46.03 | 45.34 | 46.00 | 89,478 |
| 27 Jan 17 |
45.99500 -0.03 |
46.16 | 45.84 | 46.07 | 58,084 |
| 26 Jan 17 |
46.02000 +0.17 |
46.09 | 45.74 | 45.83 | 59,491 |
| 25 Jan 17 |
45.84500 +0.10 |
45.88 | 45.42 | 45.88 | 102,380 |
| 24 Jan 17 |
45.75000 +0.63 |
46.03 | 45.04 | 45.13 | 92,890 |
| 23 Jan 17 |
45.12000 +0.10 |
45.12 | 44.83 | 45.00 | 120,520 |
| 20 Jan 17 |
45.01500 +0.55 |
45.02 | 44.32 | 44.45 | 133,607 |
| 19 Jan 17 |
44.46500 -0.53 |
45.01 | 44.40 | 45.01 | 56,977 |
| 18 Jan 17 |
44.99500 +0.08 |
45.28 | 44.83 | 44.90 | 90,675 |
| 17 Jan 17 |
44.91500 -0.06 |
45.02 | 44.65 | 44.97 | 87,492 |
| 16 Jan 17 |
44.97500 -0.18 |
45.17 | 44.94 | 45.12 | 46,672 |
| 13 Jan 17 |
45.15500 -0.11 |
45.32 | 45.08 | 45.32 | 67,727 |
| 12 Jan 17 |
45.26500 -0.25 |
45.57 | 45.11 | 45.50 | 76,735 |
| 11 Jan 17 |
45.51500 -0.30 |
45.81 | 45.46 | 45.80 | 47,849 |
| 10 Jan 17 |
45.81500 +0.61 |
45.83 | 45.17 | 45.20 | 97,055 |
| 09 Jan 17 |
45.20000 -0.18 |
45.53 | 45.10 | 45.49 | 87,891 |
| 06 Jan 17 |
45.38000 +0.35 |
45.55 | 45.08 | 45.08 | 95,653 |
| 05 Jan 17 |
45.03000 +0.44 |
45.10 | 44.40 | 44.56 | 100,367 |
| 04 Jan 17 |
44.59000 -0.09 |
44.78 | 44.44 | 44.70 | 62,865 |
| 03 Jan 17 |
44.68000 -0.51 |
45.50 | 44.49 | 45.20 | 94,763 |
| 02 Jan 17 |
45.19500 +0.74 |
45.30 | 44.44 | 44.79 | 27,235 |
| 30 Dec 16 |
44.46000 -0.03 |
44.66 | 44.30 | 44.50 | 38,798 |
| 29 Dec 16 |
44.49000 +0.43 |
44.49 | 43.88 | 44.03 | 30,081 |
| 28 Dec 16 |
44.06000 -0.35 |
44.56 | 43.88 | 44.41 | 41,423 |
| 27 Dec 16 |
44.41000 +0.17 |
44.47 | 44.18 | 44.18 | 23,287 |
| 23 Dec 16 |
44.23500 +0.33 |
44.24 | 43.79 | 43.92 | 40,386 |
| 22 Dec 16 |
43.90500 +0.00 |
43.95 | 43.65 | 43.92 | 39,295 |
| 21 Dec 16 |
43.90000 +0.11 |
43.96 | 43.71 | 43.95 | 48,751 |
| 20 Dec 16 |
43.79500 -0.18 |
44.10 | 43.71 | 43.94 | 61,553 |
| 19 Dec 16 |
43.97500 +0.63 |
43.99 | 43.27 | 43.30 | 95,991 |
| 16 Dec 16 |
43.34000 +0.28 |
43.37 | 42.85 | 43.00 | 139,448 |
| 15 Dec 16 |
43.05500 -0.63 |
43.75 | 42.82 | 43.65 | 131,812 |
| 14 Dec 16 |
43.68000 -0.36 |
44.08 | 43.68 | 44.04 | 69,308 |
| 13 Dec 16 |
44.04000 +0.57 |
45.50 | 43.42 | 43.42 | 216,905 |
| 12 Dec 16 |
43.47000 +0.10 |
43.58 | 42.65 | 43.37 | 156,584 |
| 09 Dec 16 |
43.37500 +0.49 |
43.58 | 42.87 | 42.94 | 102,456 |
| 08 Dec 16 |
42.88000 +0.11 |
43.25 | 42.72 | 42.77 | 128,790 |
| 07 Dec 16 |
42.77000 +0.19 |
42.97 | 42.56 | 42.60 | 147,621 |
| 06 Dec 16 |
42.58500 -0.06 |
42.82 | 42.44 | 42.65 | 117,602 |
| 05 Dec 16 |
42.64000 -0.21 |
43.03 | 42.62 | 42.80 | 106,919 |
| 02 Dec 16 |
42.85000 -0.05 |
43.12 | 42.65 | 43.03 | 125,060 |
| 01 Dec 16 |
42.90000 -0.72 |
43.54 | 42.63 | 43.54 | 145,917 |
| 30 Nov 16 |
43.61500 -0.51 |
44.12 | 43.49 | 44.12 | 84,925 |
| 29 Nov 16 |
44.12500 +0.33 |
44.13 | 43.56 | 43.74 | 96,205 |
| 28 Nov 16 |
43.79000 -0.17 |
43.85 | 43.55 | 43.84 | 83,989 |
| 25 Nov 16 |
43.96500 +0.06 |
44.03 | 43.83 | 43.91 | 54,717 |
| 24 Nov 16 |
43.90000 +0.01 |
44.06 | 43.83 | 43.99 | 55,210 |
| 23 Nov 16 |
43.89000 +0.03 |
44.19 | 43.74 | 44.00 | 73,505 |
| 22 Nov 16 |
43.85500 +0.56 |
43.88 | 43.26 | 43.32 | 80,170 |
| 21 Nov 16 |
43.29500 -0.02 |
43.37 | 42.92 | 43.37 | 93,856 |
| 18 Nov 16 |
43.31000 +0.16 |
43.59 | 43.13 | 43.18 | 100,180 |
| 17 Nov 16 |
43.15000 +0.11 |
43.28 | 42.99 | 43.09 | 85,701 |
| 16 Nov 16 |
43.04000 -0.20 |
43.48 | 42.95 | 43.29 | 118,673 |
| 15 Nov 16 |
43.24000 +0.63 |
43.50 | 42.74 | 42.80 | 130,216 |
| 14 Nov 16 |
42.61500 -0.38 |
43.49 | 42.46 | 43.29 | 180,003 |
| 11 Nov 16 |
43.00000 +0.62 |
43.46 | 42.10 | 42.38 | 214,294 |
| 10 Nov 16 |
42.38500 -2.67 |
45.26 | 42.31 | 45.06 | 307,788 |
| 09 Nov 16 |
45.05000 -0.70 |
45.44 | 44.61 | 44.90 | 129,634 |
| 08 Nov 16 |
45.75000 +0.34 |
45.91 | 45.30 | 45.42 | 98,262 |
| 07 Nov 16 |
45.41000 +0.26 |
45.73 | 45.25 | 45.27 | 130,421 |
| 04 Nov 16 |
45.14500 +0.00 |
45.30 | 44.90 | 45.19 | 106,601 |
| 03 Nov 16 |
45.14500 -0.38 |
45.51 | 45.08 | 45.51 | 82,215 |
| 02 Nov 16 |
45.52000 +0.13 |
45.58 | 44.85 | 45.24 | 105,629 |
| 01 Nov 16 |
45.39000 -0.35 |
45.93 | 45.29 | 45.76 | 97,134 |
| 31 Oct 16 |
45.74500 -0.09 |
45.90 | 45.46 | 45.68 | 144,900 |
| 28 Oct 16 |
45.83000 -0.09 |
46.19 | 45.58 | 46.01 | 162,447 |
| 27 Oct 16 |
45.92000 -0.59 |
47.09 | 45.84 | 46.85 | 172,033 |
| 26 Oct 16 |
46.50500 -0.44 |
46.99 | 46.33 | 46.94 | 67,967 |
| 25 Oct 16 |
46.94500 +0.22 |
46.94 | 46.53 | 46.68 | 70,571 |
| 24 Oct 16 |
46.72500 +0.26 |
46.88 | 46.47 | 46.52 | 94,634 |
| 21 Oct 16 |
46.46500 +0.04 |
46.55 | 46.02 | 46.42 | 83,669 |
| 20 Oct 16 |
46.42500 +0.13 |
46.55 | 46.07 | 46.30 | 78,767 |
| 19 Oct 16 |
46.30000 -0.13 |
46.55 | 46.25 | 46.49 | 89,575 |
| 18 Oct 16 |
46.43000 +0.24 |
46.65 | 46.20 | 46.20 | 71,428 |
| 17 Oct 16 |
46.19000 -0.19 |
46.42 | 46.13 | 46.35 | 67,101 |
| 14 Oct 16 |
46.38000 -0.02 |
46.52 | 46.35 | 46.40 | 88,077 |
| 13 Oct 16 |
46.40000 +0.13 |
46.42 | 46.08 | 46.21 | 109,451 |
| 12 Oct 16 |
46.27000 -0.02 |
46.34 | 46.01 | 46.31 | 157,374 |
| 11 Oct 16 |
46.29500 -0.50 |
46.81 | 46.26 | 46.81 | 91,885 |
| 10 Oct 16 |
46.79500 +0.20 |
46.88 | 46.60 | 46.70 | 77,712 |
| 07 Oct 16 |
46.59000 -0.41 |
46.99 | 46.42 | 46.99 | 97,564 |
| 06 Oct 16 |
47.00000 +0.01 |
47.08 | 46.79 | 47.01 | 161,466 |
| 05 Oct 16 |
46.99500 +0.05 |
47.05 | 46.68 | 46.94 | 142,344 |
| 04 Oct 16 |
46.94500 -0.10 |
47.16 | 46.94 | 47.06 | 94,523 |
| 03 Oct 16 |
47.05000 +0.06 |
47.10 | 46.76 | 46.98 | 100,658 |
| 30 Sep 16 |
46.99000 -0.52 |
47.46 | 46.50 | 47.46 | 121,640 |
| 29 Sep 16 |
47.51000 +0.03 |
47.74 | 47.44 | 47.49 | 101,183 |
| 28 Sep 16 |
47.48000 +0.25 |
47.50 | 47.06 | 47.24 | 79,260 |
| 27 Sep 16 |
47.23000 -0.16 |
47.45 | 46.90 | 47.44 | 56,635 |
| 26 Sep 16 |
47.39000 +0.14 |
47.44 | 46.80 | 47.21 | 79,960 |
| 23 Sep 16 |
47.25000 -0.31 |
47.60 | 47.15 | 47.54 | 52,737 |
| 22 Sep 16 |
47.56000 +0.71 |
47.80 | 46.87 | 46.99 | 65,818 |
| 21 Sep 16 |
46.85000 -0.64 |
47.98 | 46.84 | 47.65 | 51,749 |
| 20 Sep 16 |
47.49000 +0.41 |
47.78 | 47.05 | 47.05 | 62,290 |
| 19 Sep 16 |
47.08000 -0.03 |
47.47 | 46.98 | 47.16 | 70,886 |
| 16 Sep 16 |
47.11000 +0.26 |
47.15 | 46.73 | 46.90 | 133,619 |
| 15 Sep 16 |
46.85500 -0.10 |
47.10 | 46.74 | 46.99 | 60,717 |
| 14 Sep 16 |
46.96000 +0.08 |
47.14 | 46.78 | 47.10 | 54,349 |
| 13 Sep 16 |
46.88000 +0.02 |
47.19 | 46.67 | 46.94 | 73,774 |
| 12 Sep 16 |
46.86000 -0.06 |
47.12 | 46.00 | 46.92 | 111,418 |
| 09 Sep 16 |
46.91500 -0.79 |
47.64 | 46.69 | 47.64 | 77,960 |
| 08 Sep 16 |
47.71000 +0.27 |
47.71 | 47.21 | 47.45 | 109,264 |
| 07 Sep 16 |
47.44000 +0.06 |
47.49 | 47.15 | 47.49 | 41,170 |
| 06 Sep 16 |
47.38500 -0.27 |
47.72 | 47.10 | 47.72 | 60,178 |
| 05 Sep 16 |
47.65000 +0.02 |
47.86 | 47.26 | 47.63 | 36,052 |
| 02 Sep 16 |
47.63500 +0.82 |
47.98 | 47.10 | 47.13 | 81,647 |
| 01 Sep 16 |
46.81500 -0.19 |
47.20 | 46.69 | 46.97 | 67,916 |
| 31 Aug 16 |
47.01000 +0.40 |
47.17 | 46.51 | 46.60 | 118,314 |
| 30 Aug 16 |
46.60500 -0.28 |
46.94 | 46.58 | 46.90 | 63,626 |
| 29 Aug 16 |
46.89000 +0.00 |
46.94 | 46.61 | 46.68 | 33,525 |
| 26 Aug 16 |
46.89000 -0.06 |
47.01 | 46.67 | 46.99 | 56,398 |
| 25 Aug 16 |
46.95000 -0.17 |
47.13 | 46.63 | 47.11 | 46,174 |
| 24 Aug 16 |
47.12000 -0.13 |
47.62 | 46.92 | 47.24 | 60,987 |
| 23 Aug 16 |
47.25000 +0.15 |
47.41 | 47.06 | 47.18 | 40,550 |
| 22 Aug 16 |
47.09500 +0.04 |
47.19 | 46.51 | 46.88 | 63,304 |
| 19 Aug 16 |
47.05500 -0.29 |
47.50 | 46.75 | 47.44 | 69,381 |
| 18 Aug 16 |
47.35000 +0.23 |
47.50 | 47.17 | 47.19 | 45,283 |
| 17 Aug 16 |
47.12000 -0.10 |
47.32 | 46.88 | 47.21 | 70,053 |
| 16 Aug 16 |
47.22500 -0.88 |
48.11 | 47.04 | 48.09 | 75,202 |
| 15 Aug 16 |
48.10500 -0.31 |
48.54 | 48.00 | 48.42 | 44,672 |
| 12 Aug 16 |
48.42000 +0.43 |
48.47 | 47.79 | 48.00 | 68,622 |
| 11 Aug 16 |
47.98500 +0.19 |
48.18 | 47.67 | 47.81 | 49,333 |
| 10 Aug 16 |
47.80000 +0.07 |
48.04 | 47.44 | 47.72 | 46,687 |
| 09 Aug 16 |
47.73000 -0.07 |
48.03 | 47.44 | 47.79 | 88,225 |
| 08 Aug 16 |
47.80000 -0.02 |
48.30 | 47.53 | 48.06 | 61,865 |
| 05 Aug 16 |
47.82000 +0.24 |
48.17 | 47.55 | 47.68 | 58,934 |
| 04 Aug 16 |
47.58000 +0.30 |
47.60 | 46.81 | 47.29 | 61,512 |
| 03 Aug 16 |
47.28000 -0.69 |
48.06 | 47.01 | 48.06 | 59,080 |
| 02 Aug 16 |
47.97000 -0.19 |
48.20 | 47.49 | 48.17 | 70,472 |
| 01 Aug 16 |
48.16500 +0.62 |
48.80 | 47.54 | 47.55 | 90,580 |
| 29 Jul 16 |
47.55000 +0.15 |
47.67 | 47.10 | 47.47 | 125,938 |
| 28 Jul 16 |
47.40000 -0.44 |
47.84 | 47.30 | 47.70 | 106,732 |
| 27 Jul 16 |
47.84000 -0.23 |
48.60 | 47.70 | 48.08 | 80,228 |
| 26 Jul 16 |
48.07000 +0.12 |
48.33 | 47.70 | 48.00 | 83,824 |
| 25 Jul 16 |
47.95000 -0.56 |
48.71 | 47.80 | 48.68 | 102,531 |
| 22 Jul 16 |
48.51000 +0.64 |
48.89 | 47.80 | 48.00 | 146,657 |
| 21 Jul 16 |
47.87000 -0.11 |
48.25 | 47.20 | 48.19 | 79,698 |
| 20 Jul 16 |
47.98000 +0.58 |
48.10 | 47.56 | 47.60 | 54,493 |
| 19 Jul 16 |
47.40500 +0.20 |
47.51 | 47.03 | 47.20 | 70,808 |
| 18 Jul 16 |
47.20000 +0.13 |
47.40 | 46.90 | 47.20 | 62,280 |
| 15 Jul 16 |
47.07000 -0.45 |
47.52 | 46.82 | 47.52 | 73,508 |
| 14 Jul 16 |
47.52000 +0.39 |
47.70 | 47.26 | 47.40 | 62,928 |
| 13 Jul 16 |
47.13000 +0.78 |
47.26 | 46.10 | 46.35 | 147,636 |
| 12 Jul 16 |
46.35500 +0.23 |
46.95 | 46.13 | 46.20 | 65,436 |
| 11 Jul 16 |
46.12500 +0.76 |
46.30 | 45.37 | 45.45 | 73,756 |
| 08 Jul 16 |
45.36500 +1.48 |
45.37 | 43.60 | 43.90 | 94,086 |
| 07 Jul 16 |
43.89000 -0.56 |
44.48 | 43.71 | 44.45 | 95,784 |
| 06 Jul 16 |
44.45000 -0.31 |
44.77 | 44.05 | 44.70 | 85,533 |
| 05 Jul 16 |
44.75500 -0.82 |
45.66 | 44.52 | 45.61 | 102,055 |
| 04 Jul 16 |
45.57500 -0.54 |
46.30 | 45.15 | 46.25 | 88,436 |
| 01 Jul 16 |
46.11500 +0.42 |
46.13 | 45.56 | 46.01 | 156,460 |
| 30 Jun 16 |
45.69500 +0.31 |
46.01 | 44.83 | 45.62 | 145,374 |
| 29 Jun 16 |
45.39000 +0.99 |
45.74 | 44.83 | 44.85 | 215,105 |
| 28 Jun 16 |
44.40500 +1.01 |
44.76 | 44.08 | 44.08 | 221,292 |
| 27 Jun 16 |
43.39500 -1.97 |
45.99 | 43.38 | 45.99 | 195,375 |
| 24 Jun 16 |
45.37000 -1.24 |
45.67 | 42.03 | 44.00 | 291,492 |
| 23 Jun 16 |
46.61000 -0.13 |
46.90 | 46.26 | 46.77 | 81,550 |
| 22 Jun 16 |
46.74000 +0.55 |
47.00 | 46.17 | 46.17 | 88,583 |
| 21 Jun 16 |
46.19500 +0.20 |
46.48 | 45.77 | 46.24 | 69,083 |
| 20 Jun 16 |
45.99500 +1.59 |
46.25 | 44.79 | 44.80 | 119,893 |
| 17 Jun 16 |
44.40000 +0.17 |
44.65 | 44.28 | 44.44 | 215,838 |
| 16 Jun 16 |
44.23000 -0.99 |
45.08 | 44.20 | 45.08 | 81,426 |
| 15 Jun 16 |
45.22000 +0.22 |
45.67 | 45.00 | 45.10 | 80,578 |
| 14 Jun 16 |
45.00000 -1.15 |
45.96 | 44.74 | 45.93 | 112,550 |
| 13 Jun 16 |
46.14500 -0.85 |
46.88 | 45.99 | 46.86 | 96,245 |
| 10 Jun 16 |
47.00000 -0.16 |
47.19 | 46.82 | 47.19 | 103,524 |
| 09 Jun 16 |
47.16000 -0.13 |
47.31 | 46.82 | 47.18 | 116,838 |
| 08 Jun 16 |
47.29500 +0.05 |
47.33 | 47.06 | 47.23 | 134,467 |
| 07 Jun 16 |
47.24000 -0.42 |
47.94 | 46.64 | 46.94 | 327,378 |
| 06 Jun 16 |
47.66000 -0.84 |
48.40 | 47.51 | 48.40 | 111,996 |
| 03 Jun 16 |
48.50000 -1.58 |
48.79 | 47.94 | 48.18 | 130,023 |
| 02 Jun 16 |
50.08000 +1.08 |
50.15 | 49.14 | 49.16 | 185,988 |
| 01 Jun 16 |
49.00000 +0.56 |
49.08 | 48.40 | 48.45 | 148,826 |
| 31 May 16 |
48.44000 +0.53 |
48.44 | 47.90 | 47.97 | 260,107 |
| 30 May 16 |
47.90500 -0.05 |
47.99 | 47.80 | 47.97 | 51,690 |
| 27 May 16 |
47.95000 +0.06 |
48.10 | 47.76 | 47.90 | 84,780 |
| 26 May 16 |
47.89000 +0.13 |
47.94 | 47.50 | 47.77 | 95,457 |
| 25 May 16 |
47.76000 -0.65 |
48.78 | 47.46 | 48.56 | 205,591 |
| 24 May 16 |
48.40500 +0.06 |
48.45 | 48.25 | 48.36 | 98,067 |
| 23 May 16 |
48.35000 -0.07 |
48.59 | 48.35 | 48.42 | 66,758 |
| 20 May 16 |
48.42000 +0.11 |
48.83 | 48.10 | 48.35 | 68,980 |
| 19 May 16 |
48.30500 -0.19 |
48.74 | 48.26 | 48.45 | 162,376 |
| 18 May 16 |
48.50000 +0.04 |
48.63 | 48.00 | 48.31 | 151,431 |
| 17 May 16 |
48.45500 +0.75 |
48.49 | 47.84 | 47.90 | 92,747 |
| 16 May 16 |
47.71000 +0.05 |
47.71 | 47.29 | 47.65 | 37,691 |
| 13 May 16 |
47.66000 +0.94 |
48.00 | 46.81 | 46.87 | 141,273 |
| 12 May 16 |
46.71500 +0.12 |
46.96 | 46.50 | 46.60 | 166,157 |
| 11 May 16 |
46.60000 -0.90 |
47.49 | 46.40 | 47.49 | 93,462 |
| 10 May 16 |
47.49500 +1.15 |
48.50 | 46.51 | 46.51 | 359,515 |
| 09 May 16 |
46.34000 +0.94 |
46.51 | 45.40 | 45.40 | 197,413 |
| 06 May 16 |
45.39500 -0.24 |
45.78 | 45.33 | 45.63 | 54,392 |
| 05 May 16 |
45.63000 +0.06 |
45.84 | 45.40 | 45.57 | 60,189 |
| 04 May 16 |
45.57500 -0.01 |
45.93 | 45.47 | 45.60 | 87,360 |
| 03 May 16 |
45.58500 +0.15 |
45.78 | 45.32 | 45.44 | 123,237 |
| 02 May 16 |
45.43000 -1.40 |
46.95 | 45.32 | 46.80 | 113,076 |
| 29 Apr 16 |
46.83000 +0.96 |
46.87 | 45.55 | 45.60 | 189,467 |
| 28 Apr 16 |
45.87000 +1.86 |
46.99 | 44.00 | 44.04 | 293,546 |
| 27 Apr 16 |
44.00500 -0.16 |
44.50 | 43.99 | 44.27 | 120,920 |
| 26 Apr 16 |
44.16500 -0.09 |
44.37 | 44.01 | 44.20 | 74,989 |
| 25 Apr 16 |
44.25500 -0.10 |
44.45 | 44.22 | 44.30 | 50,282 |
| 22 Apr 16 |
44.35500 -0.05 |
44.44 | 44.15 | 44.44 | 114,366 |
| 21 Apr 16 |
44.40000 -0.26 |
44.80 | 44.40 | 44.79 | 59,446 |
| 20 Apr 16 |
44.66000 -0.06 |
45.00 | 44.55 | 44.72 | 98,936 |
| 19 Apr 16 |
44.72500 -0.12 |
45.15 | 44.45 | 44.81 | 141,696 |
| 18 Apr 16 |
44.84500 -0.01 |
45.10 | 44.69 | 44.80 | 80,151 |
| 15 Apr 16 |
44.85500 +0.13 |
44.96 | 44.50 | 44.72 | 82,164 |
| 14 Apr 16 |
44.73000 -0.31 |
45.04 | 44.36 | 45.04 | 84,213 |
| 13 Apr 16 |
45.03500 +0.22 |
45.07 | 44.65 | 44.92 | 100,372 |
| 12 Apr 16 |
44.81000 -0.23 |
45.03 | 44.50 | 45.03 | 111,581 |
| 11 Apr 16 |
45.04500 +0.14 |
45.47 | 44.62 | 44.93 | 131,748 |
| 08 Apr 16 |
44.90000 +0.19 |
45.02 | 44.56 | 44.70 | 93,263 |
| 07 Apr 16 |
44.70500 -0.29 |
45.01 | 44.37 | 44.98 | 86,362 |
| 06 Apr 16 |
44.99500 -0.01 |
45.10 | 44.85 | 45.01 | 53,343 |
| 05 Apr 16 |
45.00000 -0.54 |
45.31 | 44.81 | 45.27 | 55,611 |
| 04 Apr 16 |
45.54000 +0.30 |
45.82 | 45.01 | 45.36 | 84,296 |
| 01 Apr 16 |
45.24500 -0.55 |
45.99 | 45.10 | 45.70 | 157,563 |
| 31 Mar 16 |
45.79500 -0.03 |
45.99 | 45.30 | 45.81 | 140,393 |
| 30 Mar 16 |
45.82000 -0.10 |
46.21 | 45.73 | 45.90 | 76,022 |
| 29 Mar 16 |
45.91500 +0.75 |
45.94 | 44.65 | 45.55 | 152,113 |
| 24 Mar 16 |
45.17000 +0.10 |
45.56 | 44.77 | 45.00 | 113,083 |
| 23 Mar 16 |
45.07000 +0.24 |
45.19 | 44.60 | 44.90 | 94,923 |
| 22 Mar 16 |
44.83500 -0.09 |
45.09 | 44.50 | 45.04 | 75,921 |
| 21 Mar 16 |
44.92500 -0.17 |
45.29 | 44.78 | 45.08 | 100,166 |
| 18 Mar 16 |
45.09000 +0.24 |
45.29 | 44.79 | 44.94 | 233,295 |
| 17 Mar 16 |
44.85000 +0.11 |
44.97 | 44.55 | 44.93 | 80,950 |
| 16 Mar 16 |
44.74000 +0.44 |
45.00 | 44.33 | 44.38 | 90,028 |
| 15 Mar 16 |
44.30500 +0.01 |
44.44 | 44.02 | 44.23 | 53,766 |
| 14 Mar 16 |
44.29500 +0.29 |
44.68 | 44.09 | 44.15 | 135,239 |
| 11 Mar 16 |
44.00500 +0.66 |
44.50 | 43.71 | 43.71 | 94,610 |
| 10 Mar 16 |
43.34500 +0.44 |
43.86 | 42.89 | 42.91 | 152,978 |
| 09 Mar 16 |
42.90000 +0.09 |
43.29 | 42.81 | 42.96 | 97,363 |
| 08 Mar 16 |
42.81500 +0.28 |
42.99 | 42.37 | 42.52 | 73,220 |
| 07 Mar 16 |
42.53000 -0.17 |
43.06 | 42.24 | 42.80 | 133,156 |
| 04 Mar 16 |
42.69500 +0.78 |
43.21 | 42.01 | 42.09 | 242,243 |
| 03 Mar 16 |
41.91500 -0.03 |
42.60 | 41.71 | 42.08 | 128,412 |
| 02 Mar 16 |
41.95000 -1.42 |
42.19 | 41.30 | 41.50 | 1,064,750 |
| 01 Mar 16 |
43.37000 +0.87 |
43.62 | 42.30 | 42.47 | 181,456 |
| 29 Feb 16 |
42.50000 +0.34 |
42.50 | 41.95 | 42.16 | 87,133 |
| 26 Feb 16 |
42.16000 -0.04 |
42.35 | 41.92 | 42.28 | 101,480 |
| 25 Feb 16 |
42.20000 +0.23 |
42.36 | 41.87 | 42.10 | 156,436 |
| 24 Feb 16 |
41.97500 +0.30 |
42.07 | 41.58 | 41.83 | 117,303 |
| 23 Feb 16 |
41.67500 -0.26 |
42.06 | 41.50 | 41.95 | 99,744 |
| 22 Feb 16 |
41.93000 +0.39 |
42.00 | 41.66 | 41.80 | 113,770 |
| 19 Feb 16 |
41.54500 +0.03 |
41.81 | 41.14 | 41.45 | 120,826 |
| 18 Feb 16 |
41.51000 +0.66 |
41.92 | 40.80 | 41.03 | 175,110 |
| 17 Feb 16 |
40.84500 +2.02 |
42.63 | 40.78 | 41.00 | 263,424 |
| 16 Feb 16 |
38.82500 +0.42 |
39.35 | 38.42 | 39.35 | 57,521 |
| 15 Feb 16 |
38.40000 +0.64 |
38.83 | 38.17 | 38.20 | 86,086 |
| 12 Feb 16 |
37.76000 +0.45 |
37.84 | 37.27 | 37.45 | 69,514 |
| 11 Feb 16 |
37.30500 -1.40 |
38.83 | 37.28 | 38.81 | 107,607 |
| 10 Feb 16 |
38.70000 +0.62 |
39.26 | 38.12 | 38.50 | 75,324 |
| 09 Feb 16 |
38.08500 -0.63 |
38.76 | 37.32 | 38.71 | 98,892 |
| 08 Feb 16 |
38.71000 -1.40 |
40.30 | 38.46 | 40.30 | 114,456 |
| 05 Feb 16 |
40.11000 -1.69 |
41.74 | 40.02 | 41.74 | 160,816 |
| 04 Feb 16 |
41.80500 -0.98 |
43.18 | 41.70 | 43.18 | 91,731 |
| 03 Feb 16 |
42.78500 +0.54 |
43.66 | 42.29 | 42.35 | 138,436 |
| 02 Feb 16 |
42.24500 +0.09 |
42.32 | 41.92 | 42.26 | 71,669 |
| 01 Feb 16 |
42.15500 +0.41 |
42.17 | 41.75 | 41.84 | 103,889 |
| 29 Jan 16 |
41.74500 +0.09 |
41.90 | 41.45 | 41.72 | 97,336 |
| 28 Jan 16 |
41.65000 -0.11 |
42.05 | 41.50 | 41.75 | 119,767 |
| 27 Jan 16 |
41.76000 +0.17 |
41.84 | 41.51 | 41.65 | 68,681 |
| 26 Jan 16 |
41.59000 +0.33 |
41.73 | 41.14 | 41.24 | 83,806 |
| 25 Jan 16 |
41.25500 +0.10 |
41.48 | 41.01 | 41.28 | 46,363 |
| 22 Jan 16 |
41.15000 +1.03 |
41.38 | 40.24 | 40.32 | 95,000 |
| 21 Jan 16 |
40.12000 +0.12 |
40.51 | 39.66 | 39.96 | 76,149 |
| 20 Jan 16 |
40.00000 -1.51 |
41.47 | 39.96 | 41.29 | 101,260 |
| 19 Jan 16 |
41.50500 +0.51 |
41.85 | 40.99 | 41.27 | 76,588 |
| 18 Jan 16 |
40.99500 -0.14 |
41.47 | 40.88 | 41.04 | 88,303 |
| 15 Jan 16 |
41.13500 -0.85 |
42.12 | 40.81 | 41.97 | 238,246 |
| 14 Jan 16 |
41.98000 -0.72 |
42.63 | 41.92 | 42.62 | 171,452 |
| 13 Jan 16 |
42.70000 +0.26 |
43.49 | 42.34 | 43.34 | 126,124 |
| 12 Jan 16 |
42.44500 +2.38 |
42.70 | 40.06 | 40.20 | 204,295 |
| 11 Jan 16 |
40.06000 +0.50 |
40.34 | 39.22 | 39.67 | 106,056 |
| 08 Jan 16 |
39.56500 +0.03 |
39.85 | 39.28 | 39.55 | 62,055 |
| 07 Jan 16 |
39.53500 -0.63 |
39.98 | 39.01 | 39.55 | 75,802 |
| 06 Jan 16 |
40.17000 -0.16 |
40.63 | 40.01 | 40.63 | 84,598 |
| 05 Jan 16 |
40.33000 +0.23 |
40.65 | 39.88 | 40.37 | 70,268 |
| 04 Jan 16 |
40.10000 -0.71 |
41.09 | 39.79 | 41.08 | 86,565 |
| 31 Dec 15 |
40.80500 +0.13 |
41.03 | 40.21 | 41.03 | 6,202 |
| 30 Dec 15 |
40.67500 -0.03 |
41.09 | 40.30 | 40.63 | 22,516 |
| 29 Dec 15 |
40.70000 +0.83 |
40.78 | 40.06 | 40.06 | 39,211 |
| 28 Dec 15 |
39.86500 +0.07 |
39.92 | 39.57 | 39.79 | 31,731 |
| 24 Dec 15 |
39.79500 -0.07 |
40.04 | 39.69 | 39.87 | 37,777 |
| 23 Dec 15 |
39.86500 +0.07 |
39.87 | 39.42 | 39.85 | 40,119 |
| 22 Dec 15 |
39.79500 +0.07 |
40.07 | 39.26 | 39.87 | 68,280 |
| 21 Dec 15 |
39.72000 -0.58 |
40.44 | 39.72 | 40.35 | 65,897 |
| 18 Dec 15 |
40.30000 +0.22 |
40.99 | 39.79 | 39.98 | 126,190 |
| 17 Dec 15 |
40.07500 +0.44 |
40.08 | 39.55 | 39.91 | 78,994 |
| 16 Dec 15 |
39.63000 +0.69 |
39.76 | 39.01 | 39.08 | 47,452 |
| 15 Dec 15 |
38.94000 +0.41 |
38.94 | 38.32 | 38.61 | 127,513 |
| 14 Dec 15 |
38.52500 -0.88 |
39.54 | 38.30 | 39.39 | 118,262 |
| 11 Dec 15 |
39.40500 -0.48 |
39.88 | 39.20 | 39.88 | 62,802 |
| 10 Dec 15 |
39.88500 +0.20 |
39.92 | 39.38 | 39.69 | 73,283 |
| 09 Dec 15 |
39.68000 -0.37 |
40.14 | 39.35 | 40.04 | 62,168 |
| 08 Dec 15 |
40.05000 -0.35 |
40.56 | 39.74 | 40.40 | 63,705 |
| 07 Dec 15 |
40.40000 -0.05 |
40.92 | 40.23 | 40.45 | 71,532 |
| 04 Dec 15 |
40.45000 -0.13 |
40.60 | 39.70 | 40.60 | 98,971 |
| 03 Dec 15 |
40.58500 +0.49 |
41.09 | 40.11 | 40.15 | 117,072 |
| 02 Dec 15 |
40.10000 -0.65 |
40.88 | 39.92 | 40.74 | 84,522 |
| 01 Dec 15 |
40.75000 +0.35 |
40.85 | 40.38 | 40.50 | 86,734 |
| 30 Nov 15 |
40.39500 -0.04 |
40.90 | 40.01 | 40.44 | 153,745 |
| 27 Nov 15 |
40.44000 +0.24 |
40.44 | 40.00 | 40.15 | 83,957 |
| 26 Nov 15 |
40.20000 +0.32 |
40.38 | 39.66 | 39.95 | 55,898 |
| 25 Nov 15 |
39.88000 -0.03 |
40.38 | 39.74 | 40.00 | 49,403 |
| 24 Nov 15 |
39.91000 -0.69 |
40.62 | 39.67 | 40.61 | 100,677 |
| 23 Nov 15 |
40.60500 +0.03 |
40.69 | 40.26 | 40.56 | 78,530 |
| 20 Nov 15 |
40.57500 +0.37 |
40.62 | 40.16 | 40.16 | 64,429 |
| 19 Nov 15 |
40.20500 +0.21 |
40.42 | 39.94 | 40.01 | 62,730 |
| 18 Nov 15 |
40.00000 +0.08 |
40.08 | 39.65 | 39.70 | 39,095 |
| 17 Nov 15 |
39.92500 +0.32 |
39.93 | 39.61 | 39.65 | 38,606 |
| 16 Nov 15 |
39.60500 +0.36 |
39.63 | 38.94 | 39.08 | 64,371 |
| 13 Nov 15 |
39.24500 +0.17 |
39.31 | 38.65 | 39.03 | 93,953 |
| 12 Nov 15 |
39.07000 -0.61 |
39.69 | 39.06 | 39.67 | 63,236 |
| 11 Nov 15 |
39.68000 +0.38 |
39.68 | 39.34 | 39.36 | 44,354 |
| 10 Nov 15 |
39.30500 -0.08 |
39.60 | 39.20 | 39.54 | 74,122 |
| 09 Nov 15 |
39.39000 -0.85 |
40.32 | 39.31 | 40.20 | 104,008 |
| 06 Nov 15 |
40.24500 +0.33 |
40.33 | 39.74 | 39.84 | 65,265 |
| 05 Nov 15 |
39.91500 +0.16 |
40.08 | 39.77 | 39.86 | 59,879 |
| 04 Nov 15 |
39.76000 -0.25 |
40.44 | 39.70 | 40.00 | 84,664 |
| 03 Nov 15 |
40.01000 -0.47 |
40.49 | 39.65 | 40.47 | 65,441 |
| 02 Nov 15 |
40.47500 +0.18 |
40.69 | 40.24 | 40.24 | 63,588 |
| 30 Oct 15 |
40.29000 +0.46 |
40.29 | 39.68 | 39.82 | 89,695 |
| 29 Oct 15 |
39.83000 +0.18 |
39.84 | 39.46 | 39.65 | 143,966 |
| 28 Oct 15 |
39.65500 +0.90 |
39.77 | 38.75 | 38.75 | 226,053 |
| 27 Oct 15 |
38.75000 -0.55 |
39.40 | 38.65 | 39.31 | 89,657 |
| 26 Oct 15 |
39.30000 -0.40 |
39.74 | 39.21 | 39.70 | 52,238 |
| 23 Oct 15 |
39.69500 +0.49 |
39.75 | 39.15 | 39.26 | 115,480 |
| 22 Oct 15 |
39.20000 +0.17 |
39.26 | 38.89 | 39.04 | 102,470 |
| 21 Oct 15 |
39.03500 -0.03 |
39.40 | 38.94 | 39.15 | 83,051 |
| 20 Oct 15 |
39.06500 +0.63 |
39.57 | 38.51 | 38.55 | 141,859 |
| 19 Oct 15 |
38.44000 +0.19 |
38.59 | 38.26 | 38.26 | 74,379 |
| 16 Oct 15 |
38.24500 +0.05 |
38.49 | 38.18 | 38.38 | 92,464 |
| 15 Oct 15 |
38.19500 +0.60 |
38.28 | 37.59 | 37.61 | 61,537 |
| 14 Oct 15 |
37.60000 -0.12 |
37.94 | 37.45 | 37.70 | 96,451 |
| 13 Oct 15 |
37.71500 +0.15 |
37.88 | 37.35 | 37.56 | 93,807 |
| 12 Oct 15 |
37.56500 +2.08 |
37.70 | 35.65 | 35.76 | 185,900 |
| 09 Oct 15 |
35.48500 -1.67 |
38.26 | 35.48 | 37.42 | 332,352 |
| 08 Oct 15 |
37.15500 -2.32 |
39.83 | 36.84 | 39.49 | 423,927 |
| 07 Oct 15 |
39.47000 +0.81 |
39.49 | 38.85 | 38.85 | 117,721 |
| 06 Oct 15 |
38.66500 +0.94 |
38.76 | 37.72 | 37.80 | 115,576 |
| 05 Oct 15 |
37.72500 -0.93 |
38.75 | 37.55 | 38.70 | 202,987 |
| 02 Oct 15 |
38.65000 +0.05 |
38.75 | 38.32 | 38.60 | 95,822 |
| 01 Oct 15 |
38.60000 +0.08 |
38.75 | 38.47 | 38.70 | 70,269 |
| 30 Sep 15 |
38.51500 +0.81 |
38.55 | 37.95 | 38.00 | 86,665 |
| 29 Sep 15 |
37.70000 -0.70 |
38.26 | 37.70 | 38.01 | 56,746 |
| 28 Sep 15 |
38.40000 -0.28 |
38.76 | 38.28 | 38.37 | 34,003 |
| 25 Sep 15 |
38.68000 +0.17 |
38.92 | 38.63 | 38.73 | 91,798 |
| 24 Sep 15 |
38.51500 -0.28 |
39.09 | 38.15 | 38.80 | 43,498 |
| 23 Sep 15 |
38.79000 +0.35 |
38.91 | 38.35 | 38.60 | 44,162 |
| 22 Sep 15 |
38.43500 -0.42 |
39.01 | 38.38 | 38.98 | 55,180 |
| 21 Sep 15 |
38.86000 +0.00 |
39.00 | 38.60 | 38.86 | 31,011 |
| 18 Sep 15 |
38.86000 -0.19 |
39.00 | 38.18 | 39.00 | 80,002 |
| 17 Sep 15 |
39.05500 +0.65 |
39.13 | 38.29 | 38.45 | 66,567 |
| 16 Sep 15 |
38.40500 -0.41 |
39.40 | 38.29 | 39.03 | 101,124 |
| 15 Sep 15 |
38.81500 -0.43 |
39.64 | 38.75 | 39.40 | 62,649 |
| 14 Sep 15 |
39.24500 -0.48 |
40.01 | 39.24 | 39.85 | 46,617 |
| 11 Sep 15 |
39.72000 -0.87 |
40.50 | 39.46 | 40.50 | 78,665 |
| 10 Sep 15 |
40.59000 +0.06 |
40.79 | 40.20 | 40.20 | 89,960 |
| 09 Sep 15 |
40.52500 +0.41 |
40.91 | 40.30 | 40.40 | 93,940 |
| 08 Sep 15 |
40.11500 +0.78 |
40.13 | 39.44 | 39.73 | 45,760 |
| 07 Sep 15 |
39.33000 -0.49 |
40.01 | 39.15 | 39.90 | 33,574 |
| 04 Sep 15 |
39.82000 -0.36 |
40.35 | 39.55 | 40.10 | 72,662 |
| 03 Sep 15 |
40.18000 +0.17 |
40.46 | 40.00 | 40.01 | 84,613 |
| 02 Sep 15 |
40.01500 +0.40 |
40.17 | 39.31 | 39.65 | 63,878 |
| 01 Sep 15 |
39.62000 -0.23 |
39.71 | 39.02 | 39.71 | 83,618 |
| 31 Aug 15 |
39.84500 +0.47 |
39.85 | 38.85 | 39.40 | 45,735 |
| 28 Aug 15 |
39.38000 -0.43 |
40.20 | 39.03 | 39.96 | 72,766 |
| 27 Aug 15 |
39.81000 +0.40 |
40.19 | 39.39 | 40.00 | 45,414 |
| 26 Aug 15 |
39.41000 -0.26 |
40.02 | 38.75 | 39.70 | 71,556 |
| 25 Aug 15 |
39.66500 +1.53 |
39.91 | 38.15 | 38.59 | 97,317 |
| 24 Aug 15 |
38.13500 -1.50 |
39.00 | 37.22 | 39.00 | 123,017 |
| 21 Aug 15 |
39.63000 -1.06 |
40.72 | 39.55 | 40.20 | 84,432 |
| 20 Aug 15 |
40.68500 -0.32 |
41.10 | 40.60 | 41.00 | 68,504 |
| 19 Aug 15 |
41.00500 -0.41 |
41.53 | 41.01 | 41.53 | 34,815 |
| 18 Aug 15 |
41.42000 -0.39 |
41.89 | 41.34 | 41.88 | 119,166 |
| 17 Aug 15 |
41.81000 +0.12 |
41.89 | 41.44 | 41.61 | 126,962 |
| 14 Aug 15 |
41.69500 +0.33 |
41.75 | 41.25 | 41.25 | 88,530 |
| 13 Aug 15 |
41.37000 +1.01 |
41.56 | 40.92 | 41.02 | 92,274 |
| 12 Aug 15 |
40.35500 -0.55 |
40.95 | 40.05 | 40.90 | 127,441 |
| 11 Aug 15 |
40.90000 +0.27 |
41.19 | 40.63 | 40.69 | 122,948 |
| 10 Aug 15 |
40.63000 +0.19 |
40.83 | 40.26 | 40.80 | 52,857 |
| 07 Aug 15 |
40.44000 -0.02 |
40.47 | 40.28 | 40.46 | 90,266 |
| 06 Aug 15 |
40.45500 -0.15 |
40.69 | 40.35 | 40.61 | 47,576 |
| 05 Aug 15 |
40.61000 +0.70 |
40.61 | 39.70 | 40.11 | 155,935 |
| 04 Aug 15 |
39.91000 +0.06 |
40.08 | 39.56 | 40.08 | 73,015 |
| 03 Aug 15 |
39.85500 -0.30 |
40.22 | 39.51 | 40.22 | 114,383 |
| 31 Jul 15 |
40.15000 -0.35 |
40.65 | 40.08 | 40.55 | 67,470 |
| 30 Jul 15 |
40.50500 +0.06 |
40.95 | 40.01 | 40.88 | 94,069 |
| 29 Jul 15 |
40.44500 -2.19 |
41.04 | 40.25 | 40.50 | 4,055,634 |
| 28 Jul 15 |
42.63000 +0.74 |
42.90 | 41.60 | 41.89 | 361,881 |
| 27 Jul 15 |
41.89000 +0.57 |
42.16 | 40.43 | 41.30 | 197,120 |
| 24 Jul 15 |
41.32000 +3.38 |
41.32 | 38.75 | 38.77 | 571,002 |
| 23 Jul 15 |
37.94500 -0.56 |
38.91 | 37.82 | 38.31 | 36,058 |
| 22 Jul 15 |
38.50500 +0.09 |
38.92 | 38.33 | 38.80 | 38,224 |
| 21 Jul 15 |
38.41500 +0.00 |
38.95 | 38.27 | 38.50 | 68,240 |
| 20 Jul 15 |
38.42000 +0.12 |
38.45 | 38.12 | 38.35 | 73,146 |
| 17 Jul 15 |
38.30000 +0.00 |
38.46 | 38.18 | 38.30 | 55,578 |
| 16 Jul 15 |
38.30000 +0.31 |
38.46 | 38.11 | 38.24 | 60,592 |
| 15 Jul 15 |
37.99000 +0.54 |
38.23 | 37.61 | 37.61 | 79,445 |
| 14 Jul 15 |
37.45000 -0.08 |
37.55 | 37.18 | 37.55 | 28,244 |
| 13 Jul 15 |
37.53000 +0.65 |
37.62 | 36.50 | 36.60 | 67,247 |
| 10 Jul 15 |
36.88500 +0.68 |
37.15 | 36.58 | 36.58 | 47,005 |
| 09 Jul 15 |
36.20000 +1.37 |
36.41 | 35.09 | 35.17 | 98,821 |
| 08 Jul 15 |
34.83000 +0.29 |
35.18 | 33.70 | 34.83 | 85,120 |
| 07 Jul 15 |
34.54000 -0.64 |
35.50 | 34.12 | 35.46 | 116,635 |
| 06 Jul 15 |
35.18000 -0.36 |
35.63 | 35.18 | 35.20 | 46,087 |
| 03 Jul 15 |
35.54500 -0.39 |
36.10 | 35.48 | 36.00 | 63,280 |
| 02 Jul 15 |
35.93500 -0.01 |
36.43 | 35.65 | 35.94 | 44,979 |
| 01 Jul 15 |
35.94500 +0.74 |
36.17 | 35.24 | 35.99 | 33,612 |
| 30 Jun 15 |
35.20000 -0.40 |
35.97 | 35.20 | 35.31 | 77,621 |
| 29 Jun 15 |
35.59500 -0.71 |
36.24 | 33.51 | 35.01 | 115,517 |
| 26 Jun 15 |
36.30500 +0.01 |
36.49 | 36.04 | 36.30 | 63,590 |
| 25 Jun 15 |
36.30000 -0.38 |
37.01 | 36.28 | 36.55 | 47,881 |
| 24 Jun 15 |
36.67500 -0.38 |
37.36 | 36.54 | 37.25 | 34,683 |
| 23 Jun 15 |
37.05000 +0.69 |
37.18 | 36.45 | 36.45 | 57,151 |
| 22 Jun 15 |
36.36000 +0.35 |
36.63 | 35.90 | 36.40 | 53,998 |
| 19 Jun 15 |
36.01500 +1.04 |
36.13 | 35.06 | 35.08 | 78,497 |
| 18 Jun 15 |
34.97000 -0.40 |
35.36 | 34.55 | 35.34 | 152,730 |
| 17 Jun 15 |
35.37500 -0.47 |
36.00 | 35.35 | 35.82 | 43,364 |
| 16 Jun 15 |
35.85000 +0.08 |
36.03 | 35.24 | 35.55 | 67,557 |
| 15 Jun 15 |
35.77000 -0.02 |
35.90 | 35.29 | 35.90 | 61,728 |
| 12 Jun 15 |
35.79500 -0.53 |
36.29 | 35.56 | 36.21 | 57,474 |
| 11 Jun 15 |
36.32500 +0.15 |
36.69 | 35.90 | 36.31 | 810,135 |
| 10 Jun 15 |
36.18000 -0.15 |
36.49 | 35.92 | 36.47 | 67,118 |
| 09 Jun 15 |
36.33500 +0.40 |
36.74 | 35.70 | 35.96 | 73,647 |
| 08 Jun 15 |
35.94000 -0.03 |
36.44 | 35.67 | 36.44 | 86,818 |
| 05 Jun 15 |
35.97000 -0.54 |
36.46 | 35.81 | 36.30 | 45,834 |
| 04 Jun 15 |
36.51000 +0.50 |
36.73 | 35.20 | 35.98 | 101,580 |
| 03 Jun 15 |
36.00500 -0.74 |
36.85 | 35.97 | 36.74 | 92,671 |
| 02 Jun 15 |
36.74000 -0.06 |
37.13 | 36.35 | 36.99 | 103,429 |
| 01 Jun 15 |
36.80000 +0.13 |
37.05 | 36.33 | 36.91 | 79,546 |
| 29 May 15 |
36.67500 -0.88 |
37.82 | 36.64 | 37.82 | 89,932 |
| 28 May 15 |
37.55500 -0.31 |
37.98 | 37.25 | 37.85 | 52,002 |
| 27 May 15 |
37.86500 -0.13 |
38.13 | 37.48 | 38.00 | 65,089 |
| 26 May 15 |
38.00000 +0.03 |
38.45 | 37.90 | 38.00 | 123,102 |
| 25 May 15 |
37.97000 -2.08 |
38.30 | 37.20 | 37.40 | 60,128 |
| 22 May 15 |
40.05000 +0.28 |
40.08 | 39.62 | 40.00 | 92,689 |
| 21 May 15 |
39.77000 -0.27 |
40.41 | 39.63 | 40.18 | 80,174 |
| 20 May 15 |
40.04500 +0.44 |
40.14 | 39.42 | 40.00 | 114,862 |
| 19 May 15 |
39.60500 +0.49 |
39.90 | 39.20 | 39.20 | 51,807 |
| 18 May 15 |
39.12000 -0.68 |
40.31 | 38.85 | 39.90 | 88,221 |
| 15 May 15 |
39.80000 +0.33 |
40.54 | 39.50 | 39.50 | 54,518 |
| 14 May 15 |
39.46500 +0.69 |
39.50 | 38.60 | 38.78 | 20,129 |
| 13 May 15 |
38.77000 -0.10 |
39.26 | 38.67 | 38.97 | 42,789 |
| 12 May 15 |
38.86500 +0.07 |
38.91 | 37.84 | 38.42 | 68,262 |
| 11 May 15 |
38.79500 +0.44 |
38.91 | 38.22 | 38.51 | 40,624 |
| 08 May 15 |
38.35000 +0.78 |
38.49 | 37.84 | 37.90 | 41,101 |
| 07 May 15 |
37.56500 -0.58 |
38.18 | 37.36 | 38.15 | 54,167 |
| 06 May 15 |
38.14000 +0.03 |
38.48 | 38.00 | 38.38 | 66,767 |
| 05 May 15 |
38.11000 -0.97 |
39.30 | 38.06 | 39.01 | 42,891 |
| 04 May 15 |
39.07500 -0.09 |
39.42 | 39.01 | 39.42 | 25,983 |
| 30 Apr 15 |
39.17000 +0.57 |
39.44 | 38.41 | 38.41 | 88,836 |
| 29 Apr 15 |
38.60000 +0.92 |
39.64 | 38.44 | 38.90 | 125,086 |
| 28 Apr 15 |
37.68000 -0.69 |
38.63 | 37.08 | 38.62 | 77,877 |
| 27 Apr 15 |
38.37000 +0.37 |
38.37 | 37.71 | 38.19 | 61,307 |
| 24 Apr 15 |
38.00000 -0.18 |
38.63 | 37.86 | 38.20 | 69,486 |
| 23 Apr 15 |
38.18000 -0.28 |
38.54 | 37.56 | 38.50 | 68,838 |
| 22 Apr 15 |
38.46500 +0.13 |
38.51 | 37.92 | 38.50 | 42,996 |
| 21 Apr 15 |
38.33000 +0.08 |
38.83 | 37.76 | 38.21 | 121,733 |
| 20 Apr 15 |
38.25000 -1.10 |
39.63 | 38.16 | 39.35 | 109,365 |
| 17 Apr 15 |
39.34500 -0.70 |
40.25 | 39.10 | 40.01 | 93,103 |
| 16 Apr 15 |
40.04500 -0.45 |
40.65 | 39.97 | 40.65 | 83,503 |
| 15 Apr 15 |
40.49500 +0.30 |
40.54 | 40.00 | 40.41 | 61,275 |
| 14 Apr 15 |
40.19500 -0.14 |
40.49 | 40.00 | 40.49 | 38,567 |
| 13 Apr 15 |
40.33000 +0.12 |
40.67 | 40.12 | 40.25 | 47,085 |
| 10 Apr 15 |
40.21000 -0.01 |
40.29 | 40.05 | 40.29 | 44,129 |
| 09 Apr 15 |
40.22000 +0.22 |
40.63 | 39.95 | 40.00 | 104,513 |
| 08 Apr 15 |
40.00000 +0.56 |
40.00 | 39.38 | 39.44 | 78,488 |
| 07 Apr 15 |
39.43500 +0.35 |
39.55 | 39.03 | 39.16 | 89,338 |
| 02 Apr 15 |
39.08000 +0.22 |
39.24 | 38.81 | 38.90 | 64,648 |
| 01 Apr 15 |
38.86000 -0.06 |
39.14 | 38.53 | 38.97 | 46,087 |
| 31 Mar 15 |
38.91500 +0.09 |
39.15 | 38.58 | 38.76 | 58,088 |
| 30 Mar 15 |
38.82500 +1.15 |
38.85 | 37.56 | 37.56 | 60,195 |
| 27 Mar 15 |
37.67500 +0.31 |
38.06 | 37.29 | 37.69 | 74,337 |
| 26 Mar 15 |
37.37000 -0.53 |
37.58 | 36.73 | 37.56 | 109,847 |
| 25 Mar 15 |
37.90000 -0.30 |
38.28 | 37.86 | 38.06 | 47,148 |
| 24 Mar 15 |
38.20000 -0.17 |
38.30 | 37.93 | 38.30 | 140,842 |
| 23 Mar 15 |
38.36500 +0.08 |
38.88 | 38.20 | 38.57 | 78,527 |
| 20 Mar 15 |
38.29000 -0.25 |
38.77 | 38.29 | 38.72 | 193,051 |
| 19 Mar 15 |
38.54000 +0.47 |
38.77 | 37.97 | 38.00 | 96,309 |
| 18 Mar 15 |
38.07500 +0.19 |
38.66 | 37.69 | 37.73 | 107,902 |
| 17 Mar 15 |
37.88000 -0.84 |
38.72 | 37.72 | 38.72 | 84,377 |
| 16 Mar 15 |
38.72000 +0.31 |
39.12 | 38.50 | 38.50 | 70,116 |
| 13 Mar 15 |
38.41000 +0.04 |
38.75 | 38.22 | 38.38 | 65,195 |
| 12 Mar 15 |
38.37000 +0.37 |
38.37 | 37.90 | 38.07 | 78,942 |
| 11 Mar 15 |
38.00000 +0.42 |
38.06 | 37.54 | 37.58 | 74,662 |
| 10 Mar 15 |
37.57500 +0.73 |
37.63 | 36.69 | 36.69 | 91,182 |
| 09 Mar 15 |
36.84500 -0.17 |
37.26 | 36.32 | 37.06 | 69,782 |
| 06 Mar 15 |
37.02000 -0.38 |
37.54 | 37.02 | 37.25 | 103,884 |
| 05 Mar 15 |
37.39500 +0.26 |
37.58 | 37.12 | 37.13 | 55,330 |
| 04 Mar 15 |
37.13500 -0.47 |
37.80 | 36.30 | 37.80 | 131,725 |
| 03 Mar 15 |
37.60500 +0.38 |
37.92 | 37.40 | 37.49 | 97,682 |
| 02 Mar 15 |
37.23000 +0.44 |
37.44 | 36.90 | 37.00 | 49,012 |
| 27 Feb 15 |
36.79000 -0.06 |
37.24 | 36.65 | 36.84 | 55,713 |
| 26 Feb 15 |
36.84500 +0.05 |
36.90 | 36.33 | 36.90 | 103,783 |
| 25 Feb 15 |
36.80000 -0.01 |
37.03 | 36.43 | 36.88 | 92,032 |
| 24 Feb 15 |
36.80500 +0.38 |
37.06 | 36.49 | 36.50 | 113,356 |
| 23 Feb 15 |
36.43000 -0.04 |
36.69 | 36.16 | 36.69 | 89,785 |
| 20 Feb 15 |
36.47000 -0.38 |
36.76 | 36.20 | 36.76 | 129,005 |
| 19 Feb 15 |
36.84500 +0.53 |
37.95 | 36.10 | 36.25 | 236,585 |
| 18 Feb 15 |
36.31500 +0.78 |
36.42 | 35.48 | 35.48 | 134,644 |
| 17 Feb 15 |
35.53500 -0.38 |
35.92 | 35.30 | 35.71 | 78,413 |
| 16 Feb 15 |
35.92000 -0.08 |
36.05 | 35.55 | 36.05 | 68,227 |
| 13 Feb 15 |
35.99500 -0.10 |
36.16 | 35.67 | 35.99 | 105,622 |
| 12 Feb 15 |
36.09500 +1.32 |
36.34 | 34.72 | 35.06 | 175,158 |
| 11 Feb 15 |
34.78000 -0.26 |
35.46 | 34.52 | 35.35 | 75,201 |
| 10 Feb 15 |
35.03500 +0.40 |
35.22 | 34.50 | 34.50 | 71,487 |
| 09 Feb 15 |
34.63500 -0.23 |
35.13 | 34.45 | 35.12 | 83,142 |
| 06 Feb 15 |
34.86500 -0.68 |
35.39 | 34.83 | 35.33 | 153,094 |
| 05 Feb 15 |
35.55000 +0.49 |
35.55 | 35.01 | 35.09 | 61,514 |
| 04 Feb 15 |
35.05500 -0.11 |
35.50 | 34.92 | 35.22 | 70,061 |
| 03 Feb 15 |
35.16500 +0.17 |
35.50 | 34.88 | 35.00 | 195,399 |
| 02 Feb 15 |
34.99500 +0.06 |
35.33 | 34.65 | 35.00 | 125,206 |
| 30 Jan 15 |
34.93000 -0.02 |
35.16 | 34.63 | 35.00 | 75,583 |
| 29 Jan 15 |
34.95000 -0.42 |
35.60 | 34.64 | 35.22 | 145,244 |
| 28 Jan 15 |
35.37000 -0.05 |
35.95 | 34.94 | 35.60 | 515,309 |
| 27 Jan 15 |
35.41500 -0.13 |
35.92 | 35.09 | 35.55 | 128,253 |
| 26 Jan 15 |
35.55000 +0.24 |
35.66 | 34.48 | 34.94 | 105,320 |
| 23 Jan 15 |
35.31000 +1.96 |
35.73 | 33.19 | 33.26 | 268,442 |
| 22 Jan 15 |
33.35500 +0.31 |
33.36 | 32.58 | 33.04 | 123,081 |
| 21 Jan 15 |
33.05000 +0.42 |
33.06 | 32.60 | 32.60 | 73,575 |
| 20 Jan 15 |
32.63000 -0.34 |
32.90 | 32.51 | 32.90 | 105,453 |
| 19 Jan 15 |
32.97000 +0.02 |
32.97 | 32.63 | 32.90 | 38,740 |
| 16 Jan 15 |
32.95000 +0.45 |
33.00 | 32.00 | 32.38 | 40,850 |
| 15 Jan 15 |
32.50000 +0.16 |
32.60 | 31.63 | 32.43 | 87,168 |
| 14 Jan 15 |
32.34000 -0.22 |
32.62 | 32.06 | 32.42 | 30,944 |
| 13 Jan 15 |
32.56500 -0.01 |
32.80 | 31.91 | 32.31 | 76,736 |
| 12 Jan 15 |
32.57500 -0.44 |
33.05 | 32.24 | 33.01 | 55,993 |
| 09 Jan 15 |
33.01500 +0.07 |
33.25 | 32.55 | 32.90 | 89,069 |
| 08 Jan 15 |
32.94500 +0.87 |
32.94 | 32.15 | 32.25 | 97,788 |
| 07 Jan 15 |
32.07500 +0.89 |
32.25 | 31.18 | 31.25 | 85,805 |
| 06 Jan 15 |
31.18500 -0.30 |
31.53 | 30.70 | 31.41 | 52,251 |
| 05 Jan 15 |
31.48500 +0.03 |
32.12 | 31.25 | 31.46 | 39,619 |
| 02 Jan 15 |
31.45000 +0.07 |
31.75 | 31.00 | 31.38 | 25,144 |
| 31 Dec 14 |
31.38500 +0.25 |
31.63 | 31.14 | 31.14 | 9,824 |
| 30 Dec 14 |
31.14000 -0.41 |
31.65 | 31.12 | 31.40 | 14,050 |
| 29 Dec 14 |
31.55000 +0.04 |
31.75 | 30.86 | 31.52 | 52,889 |
| 24 Dec 14 |
31.51000 -0.61 |
32.15 | 31.51 | 31.52 | 18,872 |
| 23 Dec 14 |
32.11500 +0.75 |
32.16 | 31.33 | 31.40 | 71,689 |
| 22 Dec 14 |
31.37000 +0.28 |
31.43 | 30.22 | 31.08 | 87,619 |
| 19 Dec 14 |
31.09500 +0.89 |
31.23 | 29.67 | 29.67 | 92,212 |
| 18 Dec 14 |
30.20000 +1.07 |
30.25 | 29.65 | 29.95 | 69,191 |
| 17 Dec 14 |
29.13500 +0.01 |
29.28 | 28.75 | 29.09 | 46,108 |
| 16 Dec 14 |
29.13000 +0.10 |
29.15 | 28.49 | 29.03 | 87,591 |
| 15 Dec 14 |
29.02500 -1.03 |
30.00 | 29.02 | 30.00 | 49,269 |
| 12 Dec 14 |
30.05500 -0.34 |
30.40 | 29.75 | 30.40 | 69,522 |
| 11 Dec 14 |
30.40000 +0.00 |
30.49 | 30.13 | 30.44 | 64,865 |
| 10 Dec 14 |
30.40000 +0.47 |
30.48 | 30.00 | 30.48 | 52,079 |
| 09 Dec 14 |
29.93500 -0.16 |
30.44 | 29.83 | 30.00 | 83,720 |
| 08 Dec 14 |
30.09500 -0.35 |
30.45 | 30.05 | 30.40 | 40,493 |
| 05 Dec 14 |
30.44000 -0.06 |
30.83 | 30.23 | 30.60 | 119,456 |
| 04 Dec 14 |
30.50000 +0.50 |
30.60 | 30.10 | 30.20 | 74,175 |
| 03 Dec 14 |
30.00000 -1.00 |
30.52 | 29.55 | 29.90 | 454,409 |
| 02 Dec 14 |
31.00000 -0.34 |
31.59 | 30.86 | 31.59 | 83,977 |
| 01 Dec 14 |
31.34000 +0.01 |
31.61 | 30.75 | 31.23 | 84,366 |
| 28 Nov 14 |
31.33000 +1.10 |
31.33 | 29.90 | 30.30 | 106,828 |
| 27 Nov 14 |
30.23000 +1.36 |
30.33 | 28.90 | 29.43 | 145,877 |
| 26 Nov 14 |
28.86500 -0.13 |
29.00 | 28.83 | 28.98 | 54,776 |
| 25 Nov 14 |
28.99000 -0.26 |
29.25 | 28.95 | 29.20 | 103,264 |
| 24 Nov 14 |
29.25500 +0.94 |
29.49 | 28.41 | 28.41 | 115,473 |
| 21 Nov 14 |
28.31000 +0.18 |
28.31 | 28.06 | 28.26 | 50,106 |
| 20 Nov 14 |
28.13000 +0.05 |
28.22 | 27.90 | 28.22 | 19,857 |
| 19 Nov 14 |
28.08000 -0.35 |
28.49 | 27.96 | 28.49 | 41,329 |
| 18 Nov 14 |
28.43000 +0.55 |
28.61 | 27.96 | 28.00 | 48,542 |
| 17 Nov 14 |
27.88500 -0.41 |
28.22 | 27.89 | 28.16 | 61,830 |
| 14 Nov 14 |
28.30000 +0.00 |
28.44 | 28.17 | 28.26 | 28,556 |
| 13 Nov 14 |
28.30000 -0.52 |
29.01 | 28.21 | 29.00 | 36,782 |
| 12 Nov 14 |
28.82000 -0.07 |
29.11 | 28.71 | 28.96 | 35,567 |
| 11 Nov 14 |
28.88500 +0.14 |
29.09 | 28.84 | 28.84 | 33,365 |
| 10 Nov 14 |
28.75000 +0.42 |
28.85 | 28.36 | 28.40 | 36,407 |
| 07 Nov 14 |
28.33000 -0.32 |
28.85 | 28.24 | 28.56 | 58,927 |
| 06 Nov 14 |
28.64500 +0.10 |
29.01 | 28.30 | 28.50 | 39,026 |
| 05 Nov 14 |
28.54000 +0.21 |
28.75 | 28.36 | 28.75 | 310,614 |
| 04 Nov 14 |
28.33500 -0.31 |
28.86 | 28.23 | 28.66 | 32,565 |
| 03 Nov 14 |
28.64000 +0.00 |
28.81 | 28.50 | 28.70 | 77,258 |
| 31 Oct 14 |
28.64000 +0.69 |
28.87 | 28.22 | 28.40 | 156,051 |
| 30 Oct 14 |
27.94500 +0.15 |
28.40 | 27.88 | 27.99 | 341,490 |
| 29 Oct 14 |
27.80000 +0.35 |
27.90 | 27.39 | 27.45 | 29,363 |
| 28 Oct 14 |
27.45000 +0.22 |
27.52 | 27.10 | 27.19 | 43,931 |
| 27 Oct 14 |
27.23000 -0.59 |
28.40 | 27.09 | 27.96 | 38,734 |
| 24 Oct 14 |
27.81500 -0.37 |
28.33 | 27.79 | 28.33 | 30,915 |
| 23 Oct 14 |
28.18500 +0.23 |
28.34 | 27.60 | 27.97 | 27,820 |
| 22 Oct 14 |
27.95000 +0.40 |
27.95 | 27.61 | 27.61 | 24,146 |
| 21 Oct 14 |
27.55000 +1.02 |
27.55 | 26.48 | 26.50 | 58,968 |
| 20 Oct 14 |
26.53000 -0.43 |
26.96 | 26.46 | 26.90 | 39,747 |
| 17 Oct 14 |
26.96000 +0.75 |
27.05 | 26.28 | 26.28 | 88,501 |
| 16 Oct 14 |
26.21000 -0.94 |
27.64 | 26.00 | 27.16 | 154,342 |
| 15 Oct 14 |
27.15000 -0.40 |
27.67 | 26.83 | 27.58 | 93,425 |
| 14 Oct 14 |
27.54500 +0.49 |
27.61 | 26.86 | 27.00 | 118,959 |
| 13 Oct 14 |
27.05500 -0.32 |
27.58 | 26.57 | 27.35 | 62,865 |
| 10 Oct 14 |
27.38000 -0.26 |
27.50 | 27.05 | 27.41 | 63,935 |
| 09 Oct 14 |
27.63500 -0.02 |
28.06 | 27.45 | 28.06 | 49,504 |
| 08 Oct 14 |
27.66000 -0.40 |
28.02 | 27.35 | 28.00 | 49,958 |
| 07 Oct 14 |
28.06000 -0.32 |
28.60 | 28.06 | 28.49 | 31,105 |
| 06 Oct 14 |
28.37500 +0.24 |
28.56 | 28.30 | 28.30 | 23,533 |
| 03 Oct 14 |
28.14000 -0.10 |
28.60 | 28.10 | 28.31 | 33,414 |
| 02 Oct 14 |
28.24000 -0.59 |
28.77 | 28.23 | 28.77 | 37,106 |
| 01 Oct 14 |
28.83500 -0.40 |
29.42 | 28.54 | 29.30 | 55,233 |
| 30 Sep 14 |
29.23500 +0.51 |
29.38 | 28.70 | 28.73 | 43,856 |
| 29 Sep 14 |
28.72500 +0.17 |
28.88 | 28.60 | 28.60 | 27,056 |
| 26 Sep 14 |
28.55500 +0.03 |
28.67 | 28.27 | 28.50 | 49,659 |
| 25 Sep 14 |
28.52500 -0.73 |
29.44 | 28.52 | 29.31 | 49,644 |
| 24 Sep 14 |
29.25000 -0.03 |
29.49 | 29.00 | 29.49 | 29,359 |
| 23 Sep 14 |
29.28000 +0.25 |
29.63 | 28.65 | 28.96 | 45,872 |
| 22 Sep 14 |
29.03500 -0.68 |
29.88 | 28.90 | 29.86 | 48,047 |
| 19 Sep 14 |
29.72000 +0.18 |
30.08 | 29.59 | 29.70 | 92,361 |
| 18 Sep 14 |
29.54000 +0.44 |
29.64 | 29.13 | 29.25 | 32,236 |
| 17 Sep 14 |
29.10000 -0.01 |
29.34 | 29.09 | 29.16 | 18,731 |
| 16 Sep 14 |
29.11500 -0.18 |
29.26 | 28.88 | 29.26 | 32,564 |
| 15 Sep 14 |
29.29000 -0.57 |
29.86 | 29.26 | 29.86 | 45,534 |
| 12 Sep 14 |
29.86000 -0.13 |
29.99 | 29.76 | 29.77 | 25,973 |
| 11 Sep 14 |
29.98500 -0.17 |
30.38 | 29.90 | 30.38 | 35,395 |
| 10 Sep 14 |
30.15500 -0.29 |
30.41 | 30.15 | 30.41 | 44,488 |
| 09 Sep 14 |
30.44500 -0.26 |
30.77 | 30.29 | 30.77 | 83,808 |
| 08 Sep 14 |
30.70500 -0.35 |
30.92 | 30.61 | 30.77 | 45,020 |
| 05 Sep 14 |
31.05500 +0.16 |
31.16 | 30.78 | 30.90 | 42,350 |
| 04 Sep 14 |
30.89500 -0.31 |
31.30 | 30.75 | 31.30 | 39,600 |
| 03 Sep 14 |
31.21000 +0.11 |
31.35 | 30.90 | 31.01 | 40,824 |
| 02 Sep 14 |
31.10000 +0.07 |
31.34 | 30.61 | 31.00 | 27,963 |
| 01 Sep 14 |
31.03000 -0.07 |
31.52 | 31.01 | 31.11 | 39,967 |
| 29 Aug 14 |
31.10500 -0.46 |
31.58 | 30.84 | 31.41 | 74,095 |
| 28 Aug 14 |
31.56500 -0.57 |
32.13 | 31.40 | 32.13 | 117,613 |
| 27 Aug 14 |
32.13500 +0.72 |
32.28 | 31.42 | 31.45 | 55,582 |
| 26 Aug 14 |
31.41500 +1.07 |
31.65 | 30.38 | 30.38 | 130,122 |
| 25 Aug 14 |
30.35000 +0.25 |
30.47 | 30.02 | 30.41 | 20,660 |
| 22 Aug 14 |
30.10000 +0.00 |
30.39 | 29.90 | 30.35 | 30,637 |
| 21 Aug 14 |
30.10000 +0.00 |
30.27 | 29.98 | 30.11 | 45,693 |
| 20 Aug 14 |
30.10000 +0.03 |
30.48 | 30.02 | 30.11 | 67,883 |
| 19 Aug 14 |
30.06500 +0.84 |
30.22 | 29.34 | 29.34 | 71,022 |
| 18 Aug 14 |
29.22500 +0.77 |
29.23 | 28.59 | 28.66 | 39,443 |
| 15 Aug 14 |
28.45000 -0.28 |
28.92 | 28.33 | 28.81 | 33,559 |
| 14 Aug 14 |
28.73000 +0.16 |
28.92 | 28.50 | 28.50 | 18,455 |
| 13 Aug 14 |
28.57000 +0.07 |
28.68 | 28.40 | 28.50 | 27,465 |
| 12 Aug 14 |
28.50000 +0.44 |
28.59 | 28.00 | 28.17 | 33,598 |
| 11 Aug 14 |
28.05500 +0.15 |
28.38 | 27.95 | 28.14 | 39,977 |
| 08 Aug 14 |
27.90500 +0.44 |
28.04 | 26.94 | 27.47 | 101,207 |
| 07 Aug 14 |
27.47000 -0.47 |
28.07 | 27.47 | 27.94 | 51,287 |
| 06 Aug 14 |
27.93500 -0.61 |
28.48 | 27.60 | 28.48 | 69,573 |
| 05 Aug 14 |
28.54500 -0.16 |
29.16 | 28.55 | 28.86 | 73,997 |
| 04 Aug 14 |
28.70000 -0.20 |
29.00 | 28.44 | 28.95 | 121,273 |
| 01 Aug 14 |
28.90000 +0.57 |
29.05 | 28.35 | 28.60 | 94,253 |
| 31 Jul 14 |
28.32500 -0.83 |
29.39 | 28.33 | 29.39 | 60,574 |
| 30 Jul 14 |
29.16000 -0.28 |
29.68 | 29.13 | 29.68 | 55,319 |
| 29 Jul 14 |
29.44000 -0.14 |
29.85 | 29.42 | 29.60 | 35,168 |
| 28 Jul 14 |
29.58500 -0.92 |
30.73 | 29.58 | 30.72 | 73,201 |
| 25 Jul 14 |
30.50000 -0.03 |
30.86 | 30.07 | 30.23 | 56,853 |
| 24 Jul 14 |
30.53000 -0.27 |
31.17 | 30.36 | 31.02 | 30,409 |
| 23 Jul 14 |
30.80000 +0.18 |
31.08 | 30.50 | 30.53 | 55,286 |
| 22 Jul 14 |
30.61500 -0.28 |
30.93 | 30.50 | 30.85 | 46,163 |
| 21 Jul 14 |
30.90000 -0.06 |
31.15 | 30.81 | 30.83 | 32,585 |
| 18 Jul 14 |
30.96000 -0.04 |
31.20 | 30.76 | 30.82 | 37,742 |
| 17 Jul 14 |
31.00000 -0.03 |
31.20 | 30.74 | 31.02 | 63,150 |
| 16 Jul 14 |
31.03000 +0.33 |
31.24 | 30.74 | 30.74 | 44,963 |
| 15 Jul 14 |
30.70000 -0.61 |
31.30 | 30.35 | 31.28 | 86,088 |
| 14 Jul 14 |
31.31000 -0.09 |
31.58 | 31.20 | 31.37 | 36,383 |
| 11 Jul 14 |
31.40000 +0.12 |
31.51 | 31.25 | 31.25 | 26,157 |
| 10 Jul 14 |
31.28000 -0.15 |
31.53 | 31.16 | 31.42 | 45,017 |
| 09 Jul 14 |
31.43000 -0.09 |
31.58 | 31.15 | 31.54 | 42,186 |
| 08 Jul 14 |
31.52000 -0.66 |
32.10 | 31.28 | 32.10 | 108,328 |
| 07 Jul 14 |
32.18000 -0.72 |
32.90 | 32.13 | 32.90 | 38,224 |
| 04 Jul 14 |
32.90000 -0.06 |
33.13 | 32.71 | 33.02 | 76,719 |
| 03 Jul 14 |
32.96500 -0.17 |
33.17 | 32.82 | 33.06 | 45,722 |
| 02 Jul 14 |
33.13000 +0.03 |
33.35 | 32.85 | 33.06 | 76,266 |
| 01 Jul 14 |
33.09500 -0.42 |
33.50 | 32.83 | 33.50 | 53,481 |
| 30 Jun 14 |
33.51500 +0.51 |
33.51 | 32.54 | 33.01 | 112,155 |
| 27 Jun 14 |
33.00000 -0.35 |
33.38 | 32.78 | 33.17 | 34,375 |
| 26 Jun 14 |
33.35000 +0.23 |
33.88 | 32.97 | 33.05 | 57,888 |
| 25 Jun 14 |
33.11500 -0.86 |
33.95 | 32.79 | 33.89 | 78,503 |
| 24 Jun 14 |
33.97500 +0.14 |
33.99 | 33.60 | 33.74 | 144,333 |
| 23 Jun 14 |
33.83500 -0.02 |
33.95 | 33.60 | 33.78 | 83,762 |
| 20 Jun 14 |
33.85500 +1.10 |
33.85 | 32.73 | 32.73 | 119,017 |
| 19 Jun 14 |
32.76000 -0.24 |
33.10 | 32.75 | 33.00 | 37,627 |
| 18 Jun 14 |
33.00000 +0.26 |
33.25 | 32.47 | 32.69 | 46,706 |
| 17 Jun 14 |
32.74500 -0.21 |
33.08 | 32.74 | 32.96 | 60,142 |
| 16 Jun 14 |
32.95000 +0.20 |
33.47 | 32.70 | 32.79 | 118,450 |
| 13 Jun 14 |
32.75000 +0.46 |
33.17 | 32.06 | 32.21 | 506,985 |
| 12 Jun 14 |
32.29500 +0.75 |
32.60 | 31.57 | 31.63 | 364,430 |
| 11 Jun 14 |
31.54000 +0.50 |
31.64 | 31.08 | 31.08 | 100,098 |
| 10 Jun 14 |
31.04000 -0.14 |
31.53 | 30.97 | 31.16 | 56,138 |
| 09 Jun 14 |
31.18500 +0.16 |
31.40 | 30.90 | 31.00 | 28,387 |
| 06 Jun 14 |
31.02000 +0.23 |
31.22 | 30.61 | 30.76 | 96,931 |
| 05 Jun 14 |
30.79000 +0.09 |
31.05 | 30.48 | 30.69 | 41,459 |
| 04 Jun 14 |
30.70500 -0.14 |
31.07 | 30.52 | 30.99 | 78,886 |
| 03 Jun 14 |
30.84000 -0.01 |
31.09 | 30.84 | 31.07 | 50,177 |
| 02 Jun 14 |
30.85000 +0.00 |
31.00 | 30.69 | 31.00 | 63,529 |
| 30 May 14 |
30.85500 -0.52 |
31.36 | 30.81 | 31.34 | 93,430 |
| 29 May 14 |
31.38000 +0.31 |
31.38 | 30.92 | 30.92 | 50,341 |
| 28 May 14 |
31.07000 +0.07 |
31.11 | 30.75 | 30.95 | 280,879 |
| 27 May 14 |
31.00000 +0.55 |
31.11 | 30.53 | 30.65 | 57,411 |
| 26 May 14 |
30.45000 -0.34 |
30.89 | 30.33 | 30.64 | 51,001 |
| 23 May 14 |
30.79000 -0.01 |
31.23 | 30.51 | 30.98 | 88,373 |
| 22 May 14 |
30.80000 -1.45 |
31.14 | 30.33 | 30.33 | 150,517 |
| 21 May 14 |
32.25000 +1.18 |
32.28 | 31.00 | 31.39 | 68,854 |
| 20 May 14 |
31.07000 -0.80 |
32.00 | 31.06 | 31.92 | 89,309 |
| 19 May 14 |
31.86500 +0.20 |
32.38 | 31.65 | 31.85 | 70,118 |
| 16 May 14 |
31.66500 -0.33 |
32.14 | 31.47 | 32.06 | 77,449 |
| 15 May 14 |
32.00000 -0.83 |
32.90 | 31.86 | 32.74 | 105,016 |
| 14 May 14 |
32.83000 +0.23 |
32.83 | 32.47 | 32.78 | 31,843 |
| 13 May 14 |
32.60000 +0.25 |
32.68 | 32.24 | 32.63 | 91,053 |
| 12 May 14 |
32.34500 -0.15 |
32.65 | 32.15 | 32.65 | 53,007 |
| 09 May 14 |
32.50000 -0.05 |
32.67 | 32.36 | 32.67 | 36,231 |
| 08 May 14 |
32.55000 +0.15 |
32.67 | 32.40 | 32.50 | 37,965 |
| 07 May 14 |
32.40000 -0.14 |
32.58 | 32.20 | 32.58 | 51,758 |
| 06 May 14 |
32.54000 -0.46 |
33.10 | 32.38 | 33.02 | 141,564 |
| 05 May 14 |
33.00000 +0.53 |
33.10 | 32.20 | 32.47 | 89,277 |
| 02 May 14 |
32.47000 +0.17 |
32.51 | 32.07 | 32.40 | 35,344 |
| 30 Apr 14 |
32.30000 +0.10 |
32.47 | 32.18 | 32.40 | 36,230 |
| 29 Apr 14 |
32.20000 -0.47 |
32.72 | 32.20 | 32.67 | 60,624 |
| 28 Apr 14 |
32.67500 -0.03 |
32.81 | 32.39 | 32.74 | 32,431 |
| 25 Apr 14 |
32.71000 +0.23 |
32.79 | 32.14 | 32.49 | 70,196 |
| 24 Apr 14 |
32.48000 -0.06 |
32.74 | 32.29 | 32.60 | 58,629 |
| 23 Apr 14 |
32.54000 -0.69 |
33.32 | 32.54 | 33.22 | 38,754 |
| 22 Apr 14 |
33.23000 +0.61 |
33.24 | 32.49 | 32.50 | 151,476 |
| 17 Apr 14 |
32.61500 +0.03 |
32.88 | 32.51 | 32.57 | 54,847 |
| 16 Apr 14 |
32.59000 +0.59 |
32.68 | 32.00 | 32.09 | 57,682 |
| 15 Apr 14 |
32.00000 -0.58 |
32.69 | 31.91 | 32.69 | 39,767 |
| 14 Apr 14 |
32.58500 -0.15 |
32.84 | 32.00 | 32.84 | 67,503 |
| 11 Apr 14 |
32.73500 +0.24 |
32.82 | 32.08 | 32.11 | 224,068 |
| 10 Apr 14 |
32.49000 +0.01 |
32.69 | 32.21 | 32.48 | 531,717 |
| 09 Apr 14 |
32.48000 +1.19 |
32.48 | 31.90 | 31.90 | 410,597 |
| 08 Apr 14 |
31.28500 +0.03 |
31.39 | 30.99 | 31.20 | 66,935 |
| 07 Apr 14 |
31.25500 -0.34 |
31.44 | 31.05 | 31.27 | 25,677 |
| 04 Apr 14 |
31.59000 +0.11 |
31.60 | 31.16 | 31.50 | 37,515 |
| 03 Apr 14 |
31.48000 -0.28 |
31.99 | 31.43 | 31.93 | 149,759 |
| 02 Apr 14 |
31.76000 +0.14 |
32.09 | 31.70 | 31.70 | 125,580 |
| 01 Apr 14 |
31.62500 +0.50 |
31.99 | 31.30 | 31.30 | 140,043 |
| 31 Mar 14 |
31.13000 +0.57 |
31.30 | 30.70 | 30.92 | 45,484 |
| 28 Mar 14 |
30.56000 +0.00 |
30.76 | 30.50 | 30.60 | 62,998 |
| 27 Mar 14 |
30.55500 +0.14 |
30.64 | 30.15 | 30.33 | 35,772 |
| 26 Mar 14 |
30.42000 +0.43 |
30.65 | 30.17 | 30.17 | 46,878 |
| 25 Mar 14 |
29.99000 +0.16 |
30.18 | 29.63 | 29.83 | 56,850 |
| 24 Mar 14 |
29.82500 -0.52 |
30.70 | 29.71 | 30.60 | 82,280 |
| 21 Mar 14 |
30.35000 -0.63 |
31.20 | 30.35 | 31.12 | 77,032 |
| 20 Mar 14 |
30.97500 -0.88 |
31.70 | 30.98 | 31.70 | 50,587 |
| 19 Mar 14 |
31.85000 +0.33 |
31.90 | 31.30 | 31.38 | 36,982 |
| 18 Mar 14 |
31.52000 +0.02 |
31.58 | 31.18 | 31.50 | 30,030 |
| 17 Mar 14 |
31.50000 +0.32 |
31.50 | 31.18 | 31.18 | 35,458 |
| 14 Mar 14 |
31.18500 +0.03 |
31.36 | 30.75 | 31.17 | 50,194 |
| 13 Mar 14 |
31.15000 -0.61 |
31.83 | 31.15 | 31.76 | 27,407 |
| 12 Mar 14 |
31.76000 -0.32 |
31.89 | 31.50 | 31.85 | 24,059 |
| 11 Mar 14 |
32.08500 +0.25 |
32.50 | 31.70 | 31.71 | 54,420 |
| 10 Mar 14 |
31.83000 +0.18 |
32.10 | 31.51 | 31.60 | 36,920 |
| 07 Mar 14 |
31.64500 -0.44 |
32.24 | 31.65 | 32.10 | 37,401 |
| 06 Mar 14 |
32.08000 +0.10 |
32.30 | 31.82 | 32.06 | 33,291 |
| 05 Mar 14 |
31.98500 -0.23 |
32.21 | 31.82 | 32.06 | 28,044 |
| 04 Mar 14 |
32.21500 +1.18 |
32.22 | 31.00 | 31.01 | 63,399 |
| 03 Mar 14 |
31.03500 -0.51 |
31.37 | 30.42 | 31.01 | 64,578 |
| 28 Feb 14 |
31.54500 -0.30 |
31.90 | 31.38 | 31.77 | 33,731 |
| 27 Feb 14 |
31.84000 -0.34 |
32.09 | 31.74 | 32.00 | 38,121 |
| 26 Feb 14 |
32.18000 -0.11 |
32.32 | 31.80 | 32.20 | 35,987 |
| 25 Feb 14 |
32.29000 +0.61 |
32.40 | 31.47 | 31.52 | 62,170 |
| 24 Feb 14 |
31.68500 +0.15 |
31.70 | 31.19 | 31.36 | 80,285 |
| 21 Feb 14 |
31.53500 -0.07 |
31.94 | 31.53 | 31.59 | 41,858 |
| 20 Feb 14 |
31.60000 +0.10 |
31.75 | 30.75 | 31.12 | 74,156 |
| 19 Feb 14 |
31.50000 +1.61 |
31.93 | 30.13 | 30.13 | 219,622 |
| 18 Feb 14 |
29.88500 +0.07 |
29.89 | 29.56 | 29.80 | 20,732 |
| 17 Feb 14 |
29.82000 -0.21 |
30.10 | 29.74 | 30.01 | 23,716 |
| 14 Feb 14 |
30.03000 +0.03 |
30.11 | 29.91 | 30.00 | 29,138 |
| 13 Feb 14 |
30.00000 +0.08 |
30.18 | 29.74 | 29.80 | 49,777 |
| 12 Feb 14 |
29.91500 -0.02 |
30.00 | 29.70 | 29.91 | 39,369 |
| 11 Feb 14 |
29.94000 +0.25 |
29.95 | 29.60 | 29.72 | 29,802 |
| 10 Feb 14 |
29.69500 +0.17 |
29.90 | 29.26 | 29.26 | 29,558 |
| 07 Feb 14 |
29.52000 +0.08 |
29.75 | 29.30 | 29.30 | 35,112 |
| 06 Feb 14 |
29.44000 +0.31 |
29.58 | 28.96 | 29.06 | 49,227 |
| 05 Feb 14 |
29.13500 +0.43 |
29.20 | 28.65 | 28.70 | 61,617 |
| 04 Feb 14 |
28.70500 -1.14 |
29.78 | 28.70 | 29.58 | 121,894 |
| 03 Feb 14 |
29.84000 +0.20 |
29.94 | 29.49 | 29.50 | 48,170 |
| 31 Jan 14 |
29.64000 +0.27 |
30.00 | 29.25 | 29.25 | 77,311 |
| 30 Jan 14 |
29.37000 -0.18 |
29.77 | 29.20 | 29.70 | 36,519 |
| 29 Jan 14 |
29.55500 +0.70 |
29.77 | 29.11 | 29.11 | 55,419 |
| 28 Jan 14 |
28.85000 +0.68 |
28.86 | 28.15 | 28.18 | 58,438 |
| 27 Jan 14 |
28.17000 -0.35 |
28.48 | 27.67 | 28.48 | 66,607 |
| 24 Jan 14 |
28.52500 -0.69 |
30.00 | 28.52 | 29.22 | 43,850 |
| 23 Jan 14 |
29.21500 -0.32 |
29.69 | 29.00 | 29.35 | 47,097 |
| 22 Jan 14 |
29.53500 -0.47 |
30.21 | 29.51 | 29.97 | 61,459 |
| 21 Jan 14 |
30.00000 +0.40 |
30.30 | 29.63 | 29.72 | 134,031 |
| 20 Jan 14 |
29.60000 +0.48 |
29.64 | 29.14 | 29.25 | 52,850 |
| 17 Jan 14 |
29.12000 +0.12 |
29.25 | 28.80 | 29.02 | 29,329 |
| 16 Jan 14 |
29.00000 -0.35 |
29.45 | 28.91 | 29.45 | 51,192 |
| 15 Jan 14 |
29.35000 +0.22 |
29.52 | 29.10 | 29.10 | 54,427 |
| 14 Jan 14 |
29.13000 +0.36 |
29.77 | 28.74 | 28.80 | 107,246 |
| 13 Jan 14 |
28.77000 +0.69 |
28.93 | 28.14 | 28.17 | 71,622 |
| 10 Jan 14 |
28.08000 +0.38 |
28.13 | 27.72 | 27.80 | 47,292 |
| 09 Jan 14 |
27.70000 +0.00 |
27.98 | 27.70 | 27.80 | 28,545 |
| 08 Jan 14 |
27.70000 +0.31 |
27.87 | 27.50 | 27.55 | 23,575 |
| 07 Jan 14 |
27.39000 +0.14 |
27.58 | 27.20 | 27.41 | 21,054 |
| 06 Jan 14 |
27.25000 -0.03 |
27.58 | 27.20 | 27.49 | 34,418 |
| 03 Jan 14 |
27.28000 +0.40 |
27.30 | 26.50 | 26.98 | 39,274 |
| 02 Jan 14 |
26.88500 -0.52 |
27.53 | 26.84 | 27.50 | 42,394 |
| 31 Dec 13 |
27.41000 +0.45 |
27.49 | 27.05 | 27.08 | 17,603 |
| 30 Dec 13 |
26.96000 +0.58 |
27.09 | 26.78 | 26.85 | 40,001 |
| 27 Dec 13 |
26.37500 +1.28 |
26.92 | 25.41 | 25.41 | 134,202 |
| 24 Dec 13 |
25.09000 +0.11 |
25.20 | 25.07 | 25.10 | 39,539 |
| 23 Dec 13 |
24.98000 -0.12 |
25.50 | 24.90 | 25.45 | 57,049 |
| 20 Dec 13 |
25.10000 -0.05 |
25.25 | 24.87 | 25.20 | 62,588 |
| 19 Dec 13 |
25.15000 +0.15 |
25.50 | 25.10 | 25.34 | 40,340 |
| 18 Dec 13 |
25.00000 +0.40 |
25.03 | 24.50 | 24.64 | 49,036 |
| 17 Dec 13 |
24.60000 -0.73 |
25.33 | 24.50 | 25.33 | 70,821 |
| 16 Dec 13 |
25.32500 -0.13 |
25.85 | 25.22 | 25.50 | 37,758 |
| 13 Dec 13 |
25.45000 -0.11 |
25.64 | 25.31 | 25.64 | 22,429 |
| 12 Dec 13 |
25.56000 -0.02 |
25.86 | 25.31 | 25.57 | 44,376 |
| 11 Dec 13 |
25.57500 +0.05 |
25.76 | 25.50 | 25.64 | 49,665 |
| 10 Dec 13 |
25.53000 -0.12 |
25.81 | 25.50 | 25.73 | 22,091 |
| 09 Dec 13 |
25.65000 +0.13 |
25.76 | 25.55 | 25.74 | 21,066 |
| 06 Dec 13 |
25.52000 -0.06 |
25.67 | 25.50 | 25.66 | 21,225 |
| 05 Dec 13 |
25.58500 -0.27 |
25.76 | 25.58 | 25.75 | 34,522 |
| 04 Dec 13 |
25.85000 -0.15 |
26.17 | 25.66 | 26.17 | 47,830 |
| 03 Dec 13 |
26.00000 -0.45 |
26.56 | 25.95 | 26.49 | 47,326 |
| 02 Dec 13 |
26.45000 -0.53 |
27.04 | 26.40 | 27.01 | 55,144 |
| 29 Nov 13 |
26.98500 +0.20 |
27.00 | 26.65 | 27.00 | 50,640 |
| 28 Nov 13 |
26.78000 -0.21 |
27.05 | 26.59 | 27.05 | 38,418 |
| 27 Nov 13 |
26.99000 +0.44 |
27.04 | 26.55 | 26.60 | 42,133 |
| 26 Nov 13 |
26.55000 +0.15 |
26.55 | 26.00 | 26.35 | 68,912 |
| 25 Nov 13 |
26.40000 -0.10 |
26.68 | 26.39 | 26.65 | 146,407 |
| 22 Nov 13 |
26.50000 +0.00 |
26.68 | 26.42 | 26.55 | 43,584 |
| 21 Nov 13 |
26.50000 +0.00 |
26.72 | 26.42 | 26.45 | 59,317 |
| 20 Nov 13 |
26.50000 -0.05 |
26.65 | 26.46 | 26.56 | 24,127 |
| 19 Nov 13 |
26.55000 -0.45 |
27.06 | 26.43 | 27.06 | 47,473 |
| 18 Nov 13 |
26.99500 -0.02 |
27.10 | 26.75 | 27.09 | 33,038 |
| 15 Nov 13 |
27.02000 -0.10 |
27.14 | 26.97 | 27.06 | 18,655 |
| 14 Nov 13 |
27.12000 -0.18 |
27.50 | 26.94 | 27.49 | 34,033 |
| 13 Nov 13 |
27.30000 -0.14 |
27.35 | 27.10 | 27.33 | 25,273 |
| 12 Nov 13 |
27.43500 -0.07 |
27.51 | 27.28 | 27.45 | 25,903 |
| 11 Nov 13 |
27.50000 +0.15 |
27.83 | 27.30 | 27.61 | 35,228 |
| 08 Nov 13 |
27.35000 -0.65 |
28.00 | 27.33 | 28.00 | 72,557 |
| 07 Nov 13 |
28.00000 -0.26 |
28.42 | 27.91 | 28.29 | 55,609 |
| 06 Nov 13 |
28.26500 -0.33 |
28.70 | 28.15 | 28.61 | 51,432 |
| 05 Nov 13 |
28.59000 -0.41 |
29.10 | 28.50 | 29.00 | 46,454 |
| 04 Nov 13 |
29.00000 +0.40 |
29.10 | 28.90 | 28.90 | 49,289 |
| 01 Nov 13 |
28.60500 -0.30 |
28.98 | 28.57 | 28.95 | 23,825 |
| 31 Oct 13 |
28.90000 +0.10 |
28.90 | 28.52 | 28.65 | 94,243 |
| 30 Oct 13 |
28.80000 +0.70 |
28.94 | 28.30 | 28.78 | 167,210 |
| 29 Oct 13 |
28.10000 +0.40 |
28.10 | 27.58 | 27.58 | 35,085 |
| 28 Oct 13 |
27.70000 -0.30 |
28.04 | 27.58 | 28.00 | 37,349 |
| 25 Oct 13 |
28.00000 +0.59 |
28.00 | 27.09 | 27.39 | 55,757 |
| 24 Oct 13 |
27.40500 -0.17 |
27.58 | 27.06 | 27.58 | 27,025 |
| 23 Oct 13 |
27.58000 +0.65 |
27.58 | 26.88 | 26.88 | 68,770 |
| 22 Oct 13 |
26.93000 -0.20 |
27.14 | 26.80 | 27.10 | 192,165 |
| 21 Oct 13 |
27.13500 -0.03 |
27.26 | 26.84 | 27.11 | 100,558 |
| 18 Oct 13 |
27.16500 +0.72 |
27.17 | 26.43 | 26.47 | 41,343 |
| 17 Oct 13 |
26.45000 +0.12 |
26.50 | 26.18 | 26.34 | 68,350 |
| 16 Oct 13 |
26.33000 +0.08 |
26.40 | 26.05 | 26.40 | 38,123 |
| 15 Oct 13 |
26.25500 -0.04 |
26.37 | 26.08 | 26.37 | 37,923 |
| 14 Oct 13 |
26.29000 +0.24 |
26.34 | 25.63 | 26.33 | 26,244 |
| 11 Oct 13 |
26.05000 +0.26 |
26.05 | 25.56 | 25.80 | 27,449 |
| 10 Oct 13 |
25.78500 +0.66 |
25.78 | 25.15 | 25.21 | 121,457 |
| 09 Oct 13 |
25.13000 -0.26 |
25.63 | 25.03 | 25.39 | 89,058 |
| 08 Oct 13 |
25.39000 -0.56 |
26.07 | 25.34 | 25.95 | 58,468 |
| 07 Oct 13 |
25.94500 -0.05 |
26.03 | 25.37 | 25.96 | 72,306 |
| 04 Oct 13 |
25.99500 -0.07 |
26.18 | 25.88 | 26.09 | 34,232 |
| 03 Oct 13 |
26.07000 +0.05 |
26.32 | 26.02 | 26.04 | 17,918 |
| 02 Oct 13 |
26.02000 -0.14 |
26.16 | 25.81 | 26.16 | 40,763 |
| 01 Oct 13 |
26.16000 -0.24 |
26.55 | 26.06 | 26.41 | 49,165 |
| 30 Sep 13 |
26.39500 -0.06 |
26.46 | 25.95 | 26.43 | 64,432 |
| 27 Sep 13 |
26.45000 -0.13 |
26.68 | 26.25 | 26.58 | 20,917 |
| 26 Sep 13 |
26.58500 -0.34 |
27.11 | 26.51 | 26.97 | 39,441 |
| 25 Sep 13 |
26.92000 -0.03 |
27.28 | 26.88 | 27.08 | 12,669 |
| 24 Sep 13 |
26.95000 +0.07 |
27.19 | 26.86 | 26.94 | 15,351 |
| 23 Sep 13 |
26.88000 -0.17 |
27.40 | 26.88 | 27.18 | 37,092 |
| 20 Sep 13 |
27.05000 -0.15 |
27.44 | 27.00 | 27.16 | 32,933 |
| 19 Sep 13 |
27.20000 -0.05 |
27.55 | 27.15 | 27.55 | 36,773 |
| 18 Sep 13 |
27.25000 -0.05 |
27.55 | 27.25 | 27.30 | 29,248 |
| 17 Sep 13 |
27.30000 -0.59 |
27.90 | 27.30 | 27.90 | 43,247 |
| 16 Sep 13 |
27.89000 -0.11 |
28.34 | 27.89 | 28.09 | 36,943 |
| 13 Sep 13 |
28.00000 +0.00 |
28.00 | 27.71 | 27.85 | 37,984 |
| 12 Sep 13 |
28.00000 +0.07 |
28.05 | 27.80 | 27.80 | 25,426 |
| 11 Sep 13 |
27.93500 -0.36 |
28.20 | 27.86 | 28.20 | 41,527 |
| 10 Sep 13 |
28.29000 +0.09 |
28.45 | 28.07 | 28.25 | 39,301 |
| 09 Sep 13 |
28.20500 +0.03 |
28.21 | 28.02 | 28.11 | 11,664 |
| 06 Sep 13 |
28.17500 +0.01 |
28.25 | 27.78 | 28.05 | 20,697 |
| 05 Sep 13 |
28.16000 +0.08 |
28.30 | 28.00 | 28.05 | 7,325 |
| 04 Sep 13 |
28.08000 -0.20 |
28.34 | 27.95 | 28.27 | 15,198 |
| 03 Sep 13 |
28.28000 -0.04 |
28.34 | 28.01 | 28.23 | 22,257 |
| 02 Sep 13 |
28.32000 +0.46 |
28.33 | 27.76 | 27.86 | 23,678 |
| 30 Aug 13 |
27.86000 -0.03 |
28.29 | 27.70 | 27.95 | 26,598 |
| 29 Aug 13 |
27.89500 +0.15 |
28.02 | 27.61 | 28.00 | 19,234 |
| 28 Aug 13 |
27.75000 -0.50 |
28.26 | 27.75 | 28.10 | 17,010 |
| 27 Aug 13 |
28.25000 -0.47 |
28.80 | 28.10 | 28.72 | 26,376 |
| 26 Aug 13 |
28.71500 -0.22 |
29.05 | 28.72 | 29.01 | 6,278 |
| 23 Aug 13 |
28.93000 -0.10 |
29.08 | 28.79 | 29.03 | 7,880 |
| 22 Aug 13 |
29.03000 +0.00 |
29.27 | 28.92 | 29.00 | 17,298 |
| 21 Aug 13 |
29.03000 -0.31 |
29.35 | 29.01 | 29.35 | 13,105 |
| 20 Aug 13 |
29.34500 -0.04 |
29.45 | 29.00 | 29.25 | 27,862 |
| 19 Aug 13 |
29.38500 +0.04 |
29.39 | 29.13 | 29.25 | 18,819 |
| 16 Aug 13 |
29.34500 -0.05 |
29.34 | 29.19 | 29.30 | 15,450 |
| 15 Aug 13 |
29.39000 -0.08 |
29.53 | 29.06 | 29.47 | 16,957 |
| 14 Aug 13 |
29.47000 +0.11 |
29.59 | 29.31 | 29.34 | 37,356 |
| 13 Aug 13 |
29.36000 +0.01 |
29.36 | 29.25 | 29.26 | 12,701 |
| 12 Aug 13 |
29.35500 -0.10 |
29.49 | 29.15 | 29.46 | 18,775 |
| 09 Aug 13 |
29.46000 -0.03 |
29.46 | 29.13 | 29.35 | 32,840 |
| 08 Aug 13 |
29.49000 -0.01 |
29.52 | 29.08 | 29.48 | 17,342 |
| 07 Aug 13 |
29.49500 -0.15 |
29.55 | 29.27 | 29.50 | 17,256 |
| 06 Aug 13 |
29.65000 -0.04 |
29.67 | 29.33 | 29.50 | 35,027 |
| 05 Aug 13 |
29.69000 -0.01 |
29.72 | 29.26 | 29.70 | 21,253 |
| 02 Aug 13 |
29.70000 -0.05 |
29.76 | 29.50 | 29.76 | 30,389 |
| 01 Aug 13 |
29.75000 +0.02 |
29.77 | 29.55 | 29.76 | 33,576 |
| 31 Jul 13 |
29.73000 +0.06 |
29.74 | 29.30 | 29.67 | 38,205 |
| 30 Jul 13 |
29.67500 +0.13 |
29.75 | 29.30 | 29.57 | 21,986 |
| 29 Jul 13 |
29.54500 -0.27 |
29.76 | 29.30 | 29.75 | 21,872 |
| 26 Jul 13 |
29.82000 +0.10 |
29.95 | 29.53 | 29.75 | 79,364 |
| 25 Jul 13 |
29.72000 -0.30 |
29.85 | 29.42 | 29.42 | 52,878 |
| 24 Jul 13 |
30.02000 +0.43 |
30.05 | 29.61 | 29.89 | 46,900 |
| 23 Jul 13 |
29.59500 -0.26 |
30.00 | 29.59 | 29.70 | 22,414 |
| 22 Jul 13 |
29.85000 +0.32 |
30.00 | 29.45 | 29.58 | 40,810 |
| 19 Jul 13 |
29.53500 -0.36 |
29.75 | 29.30 | 29.73 | 42,675 |
| 18 Jul 13 |
29.89500 +0.55 |
29.95 | 29.25 | 29.33 | 26,710 |
| 17 Jul 13 |
29.34500 -0.40 |
29.62 | 28.85 | 29.62 | 28,839 |
| 16 Jul 13 |
29.74000 -0.11 |
29.85 | 29.55 | 29.85 | 10,589 |
| 15 Jul 13 |
29.85500 -0.03 |
29.97 | 29.70 | 29.80 | 12,934 |
| 12 Jul 13 |
29.89000 +0.36 |
29.95 | 29.53 | 29.53 | 24,482 |
| 11 Jul 13 |
29.52500 -0.09 |
29.68 | 29.23 | 29.66 | 32,790 |
| 10 Jul 13 |
29.61000 +0.38 |
29.61 | 29.00 | 29.06 | 25,818 |
| 09 Jul 13 |
29.23500 +0.42 |
29.44 | 28.80 | 28.80 | 49,642 |
| 08 Jul 13 |
28.81500 +0.84 |
29.09 | 28.05 | 28.05 | 63,425 |
| 05 Jul 13 |
27.98000 -0.52 |
28.61 | 27.85 | 28.50 | 62,959 |
| 04 Jul 13 |
28.50000 +0.40 |
28.50 | 27.95 | 28.15 | 37,551 |
| 03 Jul 13 |
28.10500 -0.39 |
28.33 | 27.69 | 28.33 | 54,336 |
| 02 Jul 13 |
28.49500 -0.20 |
28.85 | 28.33 | 28.73 | 28,105 |
| 01 Jul 13 |
28.70000 +0.21 |
28.70 | 28.03 | 28.50 | 26,407 |
| 28 Jun 13 |
28.49000 +0.49 |
28.49 | 28.00 | 28.01 | 57,984 |
| 27 Jun 13 |
28.00000 -0.10 |
28.34 | 27.93 | 28.34 | 33,117 |
| 26 Jun 13 |
28.10000 +0.68 |
28.39 | 27.25 | 27.27 | 49,122 |
| 25 Jun 13 |
27.42000 +0.48 |
27.67 | 26.80 | 26.94 | 33,918 |
| 24 Jun 13 |
26.94500 -0.31 |
27.51 | 26.16 | 27.40 | 84,554 |
| 21 Jun 13 |
27.25000 -0.81 |
28.42 | 27.25 | 28.32 | 96,246 |
| 20 Jun 13 |
28.06000 -0.71 |
28.52 | 28.06 | 28.50 | 33,699 |
| 19 Jun 13 |
28.77000 -0.10 |
29.12 | 28.60 | 28.90 | 47,487 |
| 18 Jun 13 |
28.87500 -0.07 |
29.36 | 28.71 | 28.86 | 146,663 |
| 17 Jun 13 |
28.94000 +2.49 |
29.42 | 26.75 | 26.77 | 282,982 |
| 14 Jun 13 |
26.45000 -0.49 |
27.20 | 26.45 | 27.19 | 54,799 |
| 13 Jun 13 |
26.94000 -0.13 |
27.05 | 26.50 | 26.81 | 17,880 |
| 12 Jun 13 |
27.07000 -0.10 |
27.41 | 26.81 | 27.00 | 28,400 |
| 11 Jun 13 |
27.17500 -0.41 |
27.66 | 27.00 | 27.50 | 38,466 |
| 10 Jun 13 |
27.58000 -0.22 |
28.00 | 27.30 | 27.80 | 70,474 |
| 07 Jun 13 |
27.80000 +1.55 |
28.00 | 26.33 | 26.35 | 58,972 |
| 06 Jun 13 |
26.25000 -0.21 |
26.64 | 26.16 | 26.42 | 21,942 |
| 05 Jun 13 |
26.46000 -0.35 |
26.82 | 26.45 | 26.55 | 43,989 |
| 04 Jun 13 |
26.81000 -0.44 |
27.44 | 26.72 | 27.28 | 48,091 |
| 03 Jun 13 |
27.25000 -0.36 |
27.75 | 27.20 | 27.55 | 36,285 |
| 31 May 13 |
27.61500 +0.39 |
27.61 | 26.89 | 27.05 | 50,910 |
| 30 May 13 |
27.23000 +0.22 |
27.39 | 27.00 | 27.07 | 19,614 |
| 29 May 13 |
27.01000 -0.89 |
28.20 | 27.01 | 27.85 | 60,833 |
| 28 May 13 |
27.90000 +0.37 |
28.74 | 27.66 | 27.66 | 68,677 |
| 27 May 13 |
27.53000 -1.55 |
27.64 | 27.14 | 27.41 | 80,042 |
| 24 May 13 |
29.07500 +0.05 |
29.34 | 28.63 | 28.63 | 88,164 |
| 23 May 13 |
29.03000 -0.19 |
29.30 | 28.56 | 29.30 | 77,409 |
| 22 May 13 |
29.22000 -0.32 |
29.50 | 28.89 | 29.50 | 30,518 |
| 21 May 13 |
29.54000 +0.90 |
29.66 | 28.65 | 28.66 | 58,813 |
| 20 May 13 |
28.64000 +0.34 |
28.69 | 28.47 | 28.50 | 14,126 |
| 17 May 13 |
28.30000 -0.05 |
28.55 | 27.77 | 28.25 | 35,569 |
| 16 May 13 |
28.35000 -0.03 |
28.55 | 28.17 | 28.25 | 11,496 |
| 15 May 13 |
28.38000 -0.23 |
28.58 | 28.33 | 28.55 | 20,239 |
| 14 May 13 |
28.60500 +0.67 |
28.60 | 27.92 | 27.92 | 41,287 |
| 13 May 13 |
27.93000 -0.15 |
28.23 | 27.79 | 28.00 | 11,977 |
| 10 May 13 |
28.08000 +0.17 |
28.11 | 27.81 | 28.01 | 12,193 |
| 09 May 13 |
27.90500 -0.21 |
28.20 | 27.80 | 28.10 | 12,964 |
| 08 May 13 |
28.11500 +0.06 |
28.27 | 27.85 | 28.00 | 18,519 |
| 07 May 13 |
28.06000 +0.45 |
28.11 | 27.60 | 27.60 | 32,355 |
| 06 May 13 |
27.60500 -0.08 |
27.84 | 27.08 | 27.68 | 29,842 |
| 03 May 13 |
27.68000 +0.26 |
27.90 | 27.35 | 27.35 | 24,391 |
| 02 May 13 |
27.42000 +0.12 |
27.48 | 27.01 | 27.01 | 34,069 |
| 30 Apr 13 |
27.30000 +0.34 |
27.30 | 26.90 | 26.95 | 64,201 |
| 29 Apr 13 |
26.95500 -0.45 |
27.65 | 26.73 | 27.50 | 46,712 |
| 26 Apr 13 |
27.41000 +0.31 |
27.68 | 26.80 | 27.24 | 115,080 |
| 25 Apr 13 |
27.10500 +1.75 |
27.15 | 25.16 | 25.16 | 92,549 |
| 24 Apr 13 |
25.35500 +0.37 |
25.50 | 24.90 | 24.90 | 13,628 |
| 23 Apr 13 |
24.98500 +0.25 |
25.21 | 24.59 | 24.76 | 36,137 |
| 22 Apr 13 |
24.74000 +0.31 |
24.80 | 24.42 | 24.60 | 12,820 |
| 19 Apr 13 |
24.43500 +0.08 |
24.67 | 24.32 | 24.50 | 13,302 |
| 18 Apr 13 |
24.35000 -0.05 |
24.74 | 24.27 | 24.73 | 25,367 |
| 17 Apr 13 |
24.39500 -0.31 |
24.85 | 24.32 | 24.74 | 21,949 |
| 16 Apr 13 |
24.71000 -0.16 |
25.01 | 24.71 | 24.81 | 22,647 |
| 15 Apr 13 |
24.86500 -0.36 |
25.34 | 24.80 | 25.34 | 31,477 |
| 12 Apr 13 |
25.22500 -0.66 |
25.90 | 25.16 | 25.75 | 27,679 |
| 11 Apr 13 |
25.89000 +0.78 |
25.91 | 25.06 | 25.11 | 38,098 |
| 10 Apr 13 |
25.11000 +0.26 |
25.19 | 24.82 | 25.06 | 65,511 |
| 09 Apr 13 |
24.85000 -0.03 |
25.00 | 24.75 | 24.78 | 26,074 |
| 08 Apr 13 |
24.88500 -0.11 |
25.17 | 24.71 | 25.05 | 44,197 |
| 05 Apr 13 |
25.00000 -0.30 |
25.92 | 24.89 | 25.90 | 129,523 |
| 04 Apr 13 |
25.30000 -0.77 |
26.15 | 25.30 | 26.15 | 81,741 |
| 03 Apr 13 |
26.06500 -0.64 |
26.65 | 26.07 | 26.50 | 46,253 |
| 02 Apr 13 |
26.70500 -0.15 |
26.79 | 26.38 | 26.73 | 37,337 |
| 28 Mar 13 |
26.85000 +0.08 |
27.07 | 26.65 | 26.80 | 31,674 |
| 27 Mar 13 |
26.77000 -0.03 |
27.05 | 26.62 | 26.70 | 49,835 |
| 26 Mar 13 |
26.80000 +0.30 |
26.86 | 26.38 | 26.60 | 31,580 |
| 25 Mar 13 |
26.50000 -0.41 |
26.83 | 26.33 | 26.58 | 129,126 |
| 22 Mar 13 |
26.91000 -0.84 |
27.47 | 26.58 | 27.42 | 119,372 |
| 21 Mar 13 |
27.75000 -1.08 |
29.01 | 27.75 | 28.70 | 165,547 |
| 20 Mar 13 |
28.83500 +0.18 |
29.01 | 28.57 | 28.70 | 46,629 |
| 19 Mar 13 |
28.65000 -0.06 |
28.78 | 28.41 | 28.69 | 75,801 |
| 18 Mar 13 |
28.71000 +0.01 |
28.85 | 28.00 | 28.30 | 86,955 |
| 15 Mar 13 |
28.70000 +1.01 |
29.24 | 27.58 | 27.73 | 163,884 |
| 14 Mar 13 |
27.69000 +1.02 |
27.69 | 26.69 | 26.69 | 114,763 |
| 13 Mar 13 |
26.67000 +0.24 |
26.67 | 26.28 | 26.40 | 97,040 |
| 12 Mar 13 |
26.43000 +0.16 |
26.53 | 26.20 | 26.20 | 41,685 |
| 11 Mar 13 |
26.27500 -0.78 |
27.07 | 26.27 | 27.00 | 26,465 |
| 08 Mar 13 |
27.06000 +0.11 |
27.25 | 26.87 | 26.91 | 73,199 |
| 07 Mar 13 |
26.94500 +0.84 |
26.99 | 26.40 | 26.40 | 68,980 |
| 06 Mar 13 |
26.10000 -0.11 |
26.43 | 25.81 | 26.20 | 41,156 |
| 05 Mar 13 |
26.21000 +0.50 |
26.35 | 25.70 | 25.71 | 27,738 |
| 04 Mar 13 |
25.71000 -0.30 |
25.95 | 25.42 | 25.75 | 28,983 |
| 01 Mar 13 |
26.01000 -0.04 |
26.05 | 25.60 | 26.05 | 27,117 |
| 28 Feb 13 |
26.05000 -0.08 |
26.41 | 25.83 | 26.41 | 29,229 |
| 27 Feb 13 |
26.13000 +0.35 |
26.14 | 25.61 | 25.78 | 34,363 |
| 26 Feb 13 |
25.78000 -0.88 |
26.09 | 25.60 | 25.60 | 62,972 |
| 25 Feb 13 |
26.65500 +0.28 |
26.70 | 26.27 | 26.45 | 42,093 |
| 22 Feb 13 |
26.37000 +0.12 |
26.44 | 26.18 | 26.25 | 53,287 |
| 21 Feb 13 |
26.25000 -0.41 |
26.50 | 25.85 | 26.50 | 84,313 |
| 20 Feb 13 |
26.66000 +1.99 |
26.89 | 25.66 | 25.66 | 218,604 |
| 19 Feb 13 |
24.66500 -0.02 |
25.73 | 24.20 | 24.55 | 162,962 |
| 18 Feb 13 |
24.69000 -0.54 |
25.35 | 24.69 | 25.35 | 51,749 |
| 15 Feb 13 |
25.23000 +0.55 |
25.35 | 24.82 | 24.86 | 39,775 |
| 14 Feb 13 |
24.68500 -0.22 |
24.98 | 24.38 | 24.98 | 59,325 |
| 13 Feb 13 |
24.90000 -0.27 |
25.23 | 24.90 | 25.23 | 26,243 |
| 12 Feb 13 |
25.17500 +0.22 |
25.30 | 24.72 | 24.80 | 139,886 |
| 11 Feb 13 |
24.96000 +0.05 |
25.00 | 24.62 | 24.90 | 71,052 |
| 08 Feb 13 |
24.90500 +0.91 |
25.13 | 24.35 | 24.35 | 114,302 |
| 07 Feb 13 |
24.00000 +1.33 |
25.75 | 22.53 | 22.53 | 392,165 |
| 06 Feb 13 |
22.66500 -0.33 |
23.27 | 22.61 | 22.90 | 58,810 |
| 05 Feb 13 |
23.00000 +0.12 |
23.08 | 22.90 | 22.90 | 27,702 |
| 04 Feb 13 |
22.88000 -0.35 |
23.39 | 22.81 | 23.39 | 72,381 |
| 01 Feb 13 |
23.23000 +0.73 |
23.51 | 22.58 | 22.58 | 86,424 |
| 31 Jan 13 |
22.50000 -0.10 |
22.79 | 22.33 | 22.60 | 112,354 |
| 30 Jan 13 |
22.60000 -0.25 |
22.92 | 22.58 | 22.86 | 130,622 |
| 29 Jan 13 |
22.85000 -0.71 |
23.89 | 22.84 | 23.57 | 140,343 |
| 28 Jan 13 |
23.56000 +0.35 |
23.57 | 23.17 | 23.17 | 49,689 |
| 25 Jan 13 |
23.20500 -0.09 |
23.43 | 23.11 | 23.36 | 39,593 |
| 24 Jan 13 |
23.30000 +0.64 |
23.35 | 22.61 | 22.70 | 76,025 |
| 23 Jan 13 |
22.65500 -0.09 |
22.84 | 22.40 | 22.75 | 58,697 |
| 22 Jan 13 |
22.75000 +0.35 |
22.75 | 22.42 | 22.59 | 98,932 |
| 21 Jan 13 |
22.40000 +0.10 |
22.40 | 22.25 | 22.29 | 64,040 |
| 18 Jan 13 |
22.30000 -0.62 |
22.80 | 22.22 | 22.77 | 149,685 |
| 17 Jan 13 |
22.92000 +0.58 |
22.92 | 22.31 | 22.32 | 34,934 |
| 16 Jan 13 |
22.34000 -0.37 |
22.80 | 22.25 | 22.75 | 38,722 |
| 15 Jan 13 |
22.71000 -0.09 |
22.94 | 22.65 | 22.80 | 30,162 |
| 14 Jan 13 |
22.80000 -0.28 |
23.06 | 22.75 | 22.97 | 47,639 |
| 11 Jan 13 |
23.07500 +0.08 |
23.10 | 22.81 | 23.10 | 74,002 |
| 10 Jan 13 |
23.00000 -1.56 |
24.30 | 22.75 | 24.19 | 336,322 |
| 09 Jan 13 |
24.56000 -0.30 |
24.80 | 24.46 | 24.79 | 21,873 |
| 08 Jan 13 |
24.85500 -0.67 |
25.45 | 24.77 | 25.45 | 41,544 |
| 07 Jan 13 |
25.52000 -0.50 |
26.02 | 25.40 | 26.00 | 43,431 |
| 04 Jan 13 |
26.02000 -0.20 |
26.26 | 26.00 | 26.18 | 28,370 |
| 03 Jan 13 |
26.22500 +0.22 |
26.29 | 25.65 | 26.08 | 22,554 |
| 02 Jan 13 |
26.01000 +0.48 |
26.01 | 25.63 | 25.77 | 15,386 |
| 31 Dec 12 |
25.53500 -0.17 |
25.70 | 25.50 | 25.70 | 8,383 |
| 28 Dec 12 |
25.70500 -0.07 |
25.80 | 25.49 | 25.61 | 6,470 |
| 27 Dec 12 |
25.77500 +0.32 |
25.77 | 25.00 | 25.06 | 28,126 |
| 24 Dec 12 |
25.45000 -0.63 |
25.72 | 25.16 | 25.60 | 33,081 |
| 21 Dec 12 |
26.08500 +0.13 |
26.20 | 25.84 | 25.84 | 60,430 |
| 20 Dec 12 |
25.96000 -0.01 |
25.99 | 25.72 | 25.99 | 20,608 |
| 19 Dec 12 |
25.97000 +0.18 |
25.99 | 25.69 | 25.83 | 27,038 |
| 18 Dec 12 |
25.79000 -0.20 |
26.00 | 25.60 | 26.00 | 36,206 |
| 17 Dec 12 |
25.99000 +0.49 |
26.00 | 25.30 | 25.30 | 65,297 |
| 14 Dec 12 |
25.50000 -0.07 |
25.53 | 25.30 | 25.47 | 11,245 |
| 13 Dec 12 |
25.57000 +0.27 |
25.57 | 25.20 | 25.30 | 42,205 |
| 12 Dec 12 |
25.30000 -0.01 |
25.36 | 24.95 | 25.05 | 21,855 |
| 11 Dec 12 |
25.31000 +0.22 |
25.39 | 25.05 | 25.05 | 40,367 |
| 10 Dec 12 |
25.09000 -0.30 |
25.35 | 24.91 | 25.35 | 35,789 |
| 07 Dec 12 |
25.38500 +0.48 |
25.45 | 24.90 | 24.92 | 49,056 |
| 06 Dec 12 |
24.91000 +0.41 |
24.91 | 24.15 | 24.40 | 50,433 |
| 05 Dec 12 |
24.50000 +0.31 |
24.50 | 23.85 | 24.14 | 25,747 |
| 04 Dec 12 |
24.19000 +0.10 |
24.20 | 24.00 | 24.00 | 37,453 |
| 03 Dec 12 |
24.09000 +0.00 |
24.10 | 23.80 | 23.80 | 19,245 |
| 30 Nov 12 |
24.09500 -0.26 |
24.34 | 24.00 | 24.34 | 20,843 |
| 29 Nov 12 |
24.35500 +0.40 |
24.36 | 23.95 | 23.95 | 21,312 |
| 28 Nov 12 |
23.95500 -0.01 |
23.95 | 23.64 | 23.90 | 13,736 |
| 27 Nov 12 |
23.96500 -0.02 |
24.10 | 23.93 | 23.93 | 21,234 |
| 26 Nov 12 |
23.99000 +0.13 |
23.99 | 23.60 | 23.80 | 15,881 |
| 23 Nov 12 |
23.86500 +0.16 |
23.86 | 23.39 | 23.70 | 15,708 |
| 22 Nov 12 |
23.70000 +0.41 |
23.70 | 23.30 | 23.40 | 39,134 |
| 21 Nov 12 |
23.29500 +0.54 |
23.32 | 22.63 | 22.79 | 43,775 |
| 20 Nov 12 |
22.75500 +0.01 |
22.86 | 22.53 | 22.86 | 16,784 |
| 19 Nov 12 |
22.74500 +0.21 |
22.80 | 22.45 | 22.46 | 17,714 |
| 16 Nov 12 |
22.53500 -0.26 |
22.81 | 22.45 | 22.76 | 20,153 |
| 15 Nov 12 |
22.80000 -0.20 |
23.00 | 22.75 | 22.99 | 16,438 |
| 14 Nov 12 |
23.00000 -0.50 |
23.40 | 22.92 | 23.40 | 21,441 |
| 13 Nov 12 |
23.50000 +0.59 |
23.58 | 22.90 | 22.90 | 18,476 |
| 12 Nov 12 |
22.90500 -0.22 |
23.20 | 22.90 | 23.10 | 11,308 |
| 09 Nov 12 |
23.12500 -0.07 |
23.30 | 22.87 | 23.30 | 19,137 |
| 08 Nov 12 |
23.19000 -0.20 |
23.45 | 23.16 | 23.25 | 18,220 |
| 07 Nov 12 |
23.39000 -0.39 |
23.88 | 23.26 | 23.81 | 20,144 |
| 06 Nov 12 |
23.77500 +0.00 |
23.98 | 23.68 | 23.90 | 20,736 |
| 05 Nov 12 |
23.77500 -0.23 |
23.93 | 23.55 | 23.70 | 10,540 |
| 02 Nov 12 |
24.00000 +0.23 |
24.00 | 23.66 | 23.69 | 24,653 |
| 01 Nov 12 |
23.77000 +0.00 |
23.89 | 23.65 | 23.75 | 15,941 |
| 31 Oct 12 |
23.77000 +0.57 |
23.84 | 23.10 | 23.16 | 70,941 |
| 30 Oct 12 |
23.20000 +0.00 |
23.40 | 23.10 | 23.10 | 26,124 |
| 29 Oct 12 |
23.20000 -0.49 |
23.52 | 23.13 | 23.50 | 25,929 |
| 26 Oct 12 |
23.69000 -0.42 |
24.05 | 23.55 | 24.00 | 41,139 |
| 25 Oct 12 |
24.11500 +0.50 |
24.56 | 23.59 | 23.60 | 57,791 |
| 24 Oct 12 |
23.61500 +0.74 |
24.06 | 22.77 | 22.90 | 149,801 |
| 23 Oct 12 |
22.88000 -0.01 |
22.89 | 22.67 | 22.89 | 20,070 |
| 22 Oct 12 |
22.89000 +0.09 |
22.89 | 22.54 | 22.70 | 16,642 |
| 19 Oct 12 |
22.80000 -0.05 |
22.83 | 22.65 | 22.75 | 28,349 |
| 18 Oct 12 |
22.85000 +0.16 |
22.90 | 22.25 | 22.52 | 56,422 |
| 17 Oct 12 |
22.69500 +0.19 |
22.90 | 22.43 | 22.50 | 81,951 |
| 16 Oct 12 |
22.50000 +0.23 |
22.50 | 22.25 | 22.33 | 31,923 |
| 15 Oct 12 |
22.27500 -0.07 |
22.50 | 22.25 | 22.25 | 16,552 |
| 12 Oct 12 |
22.34000 -0.02 |
22.45 | 22.24 | 22.25 | 15,267 |
| 11 Oct 12 |
22.36000 -0.06 |
22.50 | 22.11 | 22.47 | 29,191 |
| 10 Oct 12 |
22.42500 +0.02 |
22.53 | 22.20 | 22.20 | 14,531 |
| 09 Oct 12 |
22.40500 -0.27 |
22.68 | 22.25 | 22.67 | 29,740 |
| 08 Oct 12 |
22.67500 -0.01 |
22.77 | 22.39 | 22.65 | 15,147 |
| 05 Oct 12 |
22.68000 -0.09 |
22.80 | 22.64 | 22.77 | 18,595 |
| 04 Oct 12 |
22.77500 -0.02 |
22.78 | 22.50 | 22.73 | 31,786 |
| 03 Oct 12 |
22.80000 +0.00 |
22.90 | 22.53 | 22.70 | 75,778 |
| 02 Oct 12 |
22.80000 +0.13 |
22.90 | 22.62 | 22.75 | 33,810 |
| 01 Oct 12 |
22.67000 +0.18 |
22.68 | 22.24 | 22.24 | 53,133 |
| 28 Sep 12 |
22.49000 +0.14 |
22.50 | 22.35 | 22.38 | 28,663 |
| 27 Sep 12 |
22.35000 +0.09 |
22.74 | 22.25 | 22.26 | 57,463 |
| 26 Sep 12 |
22.26500 -0.24 |
22.35 | 22.03 | 22.25 | 87,804 |
| 25 Sep 12 |
22.50000 +1.60 |
22.89 | 21.51 | 22.00 | 198,477 |
| 24 Sep 12 |
20.90000 -0.34 |
21.29 | 20.90 | 21.29 | 39,408 |
| 21 Sep 12 |
21.24000 +0.24 |
21.24 | 20.95 | 21.16 | 70,075 |
| 20 Sep 12 |
21.00500 +0.08 |
21.29 | 20.85 | 20.97 | 12,093 |
| 19 Sep 12 |
20.92500 -0.08 |
21.30 | 20.90 | 21.24 | 35,094 |
| 18 Sep 12 |
21.00000 -0.35 |
21.38 | 20.98 | 21.38 | 40,715 |
| 17 Sep 12 |
21.35000 +0.01 |
21.50 | 21.21 | 21.47 | 20,464 |
| 14 Sep 12 |
21.34000 +0.93 |
21.34 | 20.54 | 20.65 | 87,241 |
| 13 Sep 12 |
20.41000 -0.02 |
20.58 | 20.41 | 20.58 | 29,643 |
| 12 Sep 12 |
20.43000 +0.13 |
20.53 | 20.00 | 20.38 | 53,106 |
| 11 Sep 12 |
20.30000 -0.17 |
20.46 | 20.20 | 20.36 | 32,388 |
| 10 Sep 12 |
20.46500 -0.19 |
20.66 | 20.47 | 20.60 | 22,696 |
| 07 Sep 12 |
20.66000 +0.56 |
20.66 | 20.00 | 20.00 | 40,102 |
| 06 Sep 12 |
20.10500 +0.10 |
20.26 | 20.00 | 20.10 | 24,802 |
| 05 Sep 12 |
20.00000 -0.33 |
20.36 | 20.00 | 20.35 | 53,464 |
| 04 Sep 12 |
20.32500 +0.93 |
20.55 | 19.48 | 19.48 | 127,110 |
| 03 Sep 12 |
19.39500 -0.05 |
19.60 | 19.30 | 19.40 | 7,398 |
| 31 Aug 12 |
19.44000 +0.24 |
19.45 | 19.10 | 19.16 | 13,229 |
| 30 Aug 12 |
19.20000 -0.22 |
19.40 | 19.20 | 19.37 | 10,396 |
| 29 Aug 12 |
19.42500 -0.23 |
19.61 | 19.35 | 19.55 | 14,270 |
| 28 Aug 12 |
19.65500 +0.09 |
19.83 | 19.36 | 19.36 | 18,902 |
| 27 Aug 12 |
19.56500 -0.05 |
19.78 | 19.40 | 19.62 | 18,077 |
| 24 Aug 12 |
19.61000 -0.13 |
19.88 | 19.51 | 19.88 | 13,581 |
| 23 Aug 12 |
19.73500 -0.14 |
19.96 | 19.70 | 19.91 | 53,486 |
| 22 Aug 12 |
19.88000 -0.12 |
20.10 | 19.80 | 19.80 | 25,537 |
| 21 Aug 12 |
20.00000 +0.14 |
20.00 | 19.78 | 19.89 | 79,325 |
| 20 Aug 12 |
19.86000 +0.36 |
19.88 | 19.47 | 19.50 | 41,183 |
| 17 Aug 12 |
19.50000 +0.80 |
19.50 | 18.75 | 18.79 | 37,345 |
| 16 Aug 12 |
18.70000 +0.00 |
18.85 | 18.58 | 18.85 | 17,759 |
| 15 Aug 12 |
18.70500 -0.16 |
18.90 | 18.70 | 18.83 | 14,193 |
| 14 Aug 12 |
18.86000 -0.41 |
19.27 | 18.85 | 19.25 | 18,855 |
| 13 Aug 12 |
19.27500 +0.03 |
19.30 | 19.00 | 19.25 | 12,075 |
| 10 Aug 12 |
19.24000 +0.00 |
19.40 | 19.15 | 19.30 | 20,572 |
| 09 Aug 12 |
19.23500 -0.01 |
19.36 | 19.06 | 19.30 | 30,835 |
| 08 Aug 12 |
19.25000 -0.15 |
19.42 | 19.02 | 19.30 | 25,243 |
| 07 Aug 12 |
19.40000 +0.05 |
19.50 | 19.20 | 19.20 | 21,839 |
| 06 Aug 12 |
19.35000 +0.27 |
19.35 | 19.01 | 19.01 | 19,230 |
| 03 Aug 12 |
19.08000 +0.30 |
19.11 | 18.66 | 18.78 | 13,478 |
| 02 Aug 12 |
18.78000 -0.22 |
19.20 | 18.70 | 18.96 | 30,500 |
| 01 Aug 12 |
19.00500 -0.30 |
19.37 | 19.00 | 19.35 | 15,598 |
| 31 Jul 12 |
19.30000 -0.02 |
19.43 | 18.88 | 19.40 | 40,177 |
| 30 Jul 12 |
19.32000 +0.00 |
19.45 | 19.32 | 19.32 | 19,985 |
| 27 Jul 12 |
19.32000 -0.15 |
19.50 | 19.17 | 19.45 | 52,569 |
| 26 Jul 12 |
19.46500 +0.94 |
20.00 | 18.58 | 18.67 | 86,331 |
| 25 Jul 12 |
18.52500 -0.18 |
18.86 | 18.51 | 18.51 | 20,440 |
| 24 Jul 12 |
18.71000 -0.07 |
18.82 | 18.41 | 18.60 | 42,734 |
| 23 Jul 12 |
18.77500 -0.52 |
19.28 | 18.45 | 19.10 | 71,745 |
| 20 Jul 12 |
19.30000 +0.16 |
19.30 | 19.03 | 19.10 | 113,389 |
| 19 Jul 12 |
19.14000 +0.35 |
19.28 | 18.98 | 18.98 | 46,752 |
| 18 Jul 12 |
18.79000 +0.39 |
18.79 | 18.41 | 18.50 | 22,937 |
| 17 Jul 12 |
18.40000 +0.06 |
18.80 | 18.25 | 18.25 | 22,714 |
| 16 Jul 12 |
18.34500 +0.05 |
18.41 | 18.28 | 18.30 | 10,998 |
| 13 Jul 12 |
18.30000 -0.14 |
18.57 | 18.25 | 18.33 | 35,892 |
| 12 Jul 12 |
18.44000 -0.13 |
18.61 | 18.30 | 18.61 | 30,801 |
| 11 Jul 12 |
18.56500 +0.00 |
18.69 | 18.32 | 18.58 | 22,075 |
| 10 Jul 12 |
18.57000 +0.03 |
18.88 | 18.35 | 18.53 | 59,070 |
| 09 Jul 12 |
18.53500 -0.27 |
18.90 | 18.50 | 18.70 | 25,099 |
| 06 Jul 12 |
18.81000 -0.60 |
19.48 | 18.81 | 19.48 | 35,598 |
| 05 Jul 12 |
19.41000 -0.25 |
19.80 | 19.24 | 19.80 | 31,620 |
| 04 Jul 12 |
19.66000 +0.10 |
19.78 | 19.44 | 19.74 | 17,283 |
| 03 Jul 12 |
19.56000 +0.11 |
19.74 | 19.42 | 19.52 | 17,742 |
| 02 Jul 12 |
19.45000 +0.65 |
19.51 | 18.81 | 18.95 | 48,764 |
| 29 Jun 12 |
18.80000 +0.27 |
18.92 | 18.58 | 18.80 | 87,512 |
| 28 Jun 12 |
18.53000 -0.07 |
18.66 | 18.38 | 18.60 | 24,629 |
| 27 Jun 12 |
18.60000 +0.13 |
18.73 | 18.44 | 18.72 | 19,005 |
| 26 Jun 12 |
18.47500 -0.32 |
18.87 | 18.31 | 18.87 | 37,422 |
| 25 Jun 12 |
18.80000 -0.74 |
19.41 | 18.56 | 19.35 | 42,768 |
| 22 Jun 12 |
19.54000 +0.04 |
19.54 | 19.25 | 19.35 | 13,043 |
| 21 Jun 12 |
19.50000 -0.20 |
19.70 | 19.39 | 19.60 | 22,330 |
| 20 Jun 12 |
19.70000 +0.15 |
19.75 | 19.40 | 19.45 | 38,519 |
| 19 Jun 12 |
19.55000 +0.19 |
19.60 | 19.20 | 19.35 | 60,024 |
| 18 Jun 12 |
19.35500 -0.06 |
19.86 | 19.09 | 19.55 | 31,658 |
| 15 Jun 12 |
19.41000 +0.41 |
20.16 | 18.81 | 18.81 | 110,637 |
| 14 Jun 12 |
19.00000 +0.16 |
19.00 | 18.51 | 18.91 | 30,625 |
| 13 Jun 12 |
18.84000 -0.10 |
18.95 | 18.60 | 18.90 | 42,041 |
| 12 Jun 12 |
18.94000 -0.25 |
19.45 | 18.76 | 19.10 | 71,657 |
| 11 Jun 12 |
19.19500 +0.07 |
19.85 | 19.00 | 19.40 | 77,089 |
| 08 Jun 12 |
19.13000 +0.53 |
19.17 | 18.36 | 18.59 | 139,014 |
| 07 Jun 12 |
18.59500 +1.56 |
18.88 | 17.60 | 17.78 | 190,944 |
| 06 Jun 12 |
17.03500 +0.56 |
17.08 | 16.67 | 16.78 | 48,949 |
| 05 Jun 12 |
16.47500 +0.06 |
16.71 | 16.27 | 16.64 | 35,545 |
| 04 Jun 12 |
16.42000 -0.29 |
16.70 | 16.29 | 16.66 | 68,987 |
| 01 Jun 12 |
16.71000 -0.32 |
17.19 | 16.30 | 17.10 | 77,883 |
| 31 May 12 |
17.02500 -0.32 |
17.49 | 17.01 | 17.30 | 99,729 |
| 30 May 12 |
17.34000 -0.57 |
17.89 | 17.31 | 17.60 | 53,833 |
| 29 May 12 |
17.91000 +0.18 |
18.04 | 17.70 | 17.81 | 32,446 |
| 28 May 12 |
17.73000 -0.10 |
18.00 | 17.68 | 17.83 | 33,106 |
| 25 May 12 |
17.83500 +0.21 |
18.00 | 17.57 | 17.57 | 49,529 |
| 24 May 12 |
17.62500 -0.02 |
17.87 | 17.00 | 17.73 | 83,024 |
| 23 May 12 |
17.65000 -1.16 |
18.74 | 17.65 | 18.74 | 84,666 |
| 22 May 12 |
18.81000 +0.77 |
18.96 | 18.05 | 18.05 | 91,729 |
| 21 May 12 |
18.03500 -0.07 |
18.59 | 18.00 | 18.00 | 58,804 |
| 18 May 12 |
18.10000 -0.40 |
18.54 | 18.00 | 18.24 | 59,735 |
| 17 May 12 |
18.50000 -0.03 |
18.83 | 18.35 | 18.59 | 99,918 |
| 16 May 12 |
18.53500 +0.30 |
18.64 | 17.51 | 17.90 | 114,054 |
| 15 May 12 |
18.24000 -2.36 |
19.06 | 18.10 | 18.60 | 123,838 |
| 14 May 12 |
20.60500 -0.35 |
21.00 | 20.30 | 21.00 | 117,199 |
| 11 May 12 |
20.96000 +0.44 |
21.26 | 20.28 | 21.20 | 81,670 |
| 10 May 12 |
20.52000 -0.02 |
20.89 | 20.50 | 20.50 | 95,807 |
| 09 May 12 |
20.54000 -0.08 |
21.05 | 20.23 | 20.64 | 64,441 |
| 08 May 12 |
20.62000 -0.25 |
21.17 | 20.59 | 20.95 | 56,284 |
| 07 May 12 |
20.87000 +0.23 |
20.97 | 20.00 | 20.03 | 56,398 |
| 04 May 12 |
20.64000 -0.76 |
21.42 | 20.57 | 21.42 | 74,626 |
| 03 May 12 |
21.39500 +0.08 |
21.77 | 21.16 | 21.22 | 67,156 |
| 02 May 12 |
21.31500 -0.23 |
21.95 | 21.10 | 21.75 | 73,340 |
| 30 Apr 12 |
21.54000 -0.19 |
22.00 | 21.18 | 21.77 | 118,963 |
| 27 Apr 12 |
21.73500 +0.81 |
21.74 | 20.73 | 20.83 | 43,562 |
| 26 Apr 12 |
20.93000 -0.26 |
21.50 | 20.80 | 21.14 | 50,596 |
| 25 Apr 12 |
21.19000 +0.33 |
21.44 | 20.85 | 20.85 | 57,736 |
| 24 Apr 12 |
20.86500 +0.41 |
20.99 | 20.38 | 20.38 | 77,204 |
| 23 Apr 12 |
20.46000 -0.66 |
21.00 | 20.40 | 21.00 | 49,309 |
| 20 Apr 12 |
21.12000 +0.21 |
21.24 | 20.32 | 20.85 | 138,552 |
| 19 Apr 12 |
20.91000 -0.76 |
21.74 | 20.91 | 21.67 | 203,463 |
| 18 Apr 12 |
21.67000 -0.63 |
22.35 | 21.45 | 22.25 | 117,852 |
| 17 Apr 12 |
22.29500 +0.60 |
22.42 | 21.60 | 21.60 | 121,790 |
| 16 Apr 12 |
21.69000 -0.21 |
22.08 | 21.67 | 21.83 | 73,921 |
| 13 Apr 12 |
21.90000 -0.76 |
22.73 | 21.90 | 22.73 | 113,244 |
| 12 Apr 12 |
22.66000 +0.30 |
22.75 | 22.09 | 22.59 | 85,223 |
| 11 Apr 12 |
22.36000 +0.38 |
22.63 | 21.83 | 22.19 | 84,368 |
| 10 Apr 12 |
21.98500 -0.64 |
22.61 | 21.99 | 22.15 | 120,564 |
| 05 Apr 12 |
22.63000 -0.01 |
22.94 | 22.00 | 22.50 | 79,082 |
| 04 Apr 12 |
22.64000 -1.06 |
23.55 | 22.52 | 23.45 | 92,910 |
| 03 Apr 12 |
23.69500 +0.03 |
23.85 | 23.49 | 23.67 | 53,810 |
| 02 Apr 12 |
23.66500 -0.05 |
23.83 | 23.22 | 23.72 | 80,094 |
| 30 Mar 12 |
23.72000 +0.11 |
23.98 | 23.59 | 23.84 | 73,991 |
| 29 Mar 12 |
23.60500 -0.73 |
24.30 | 23.45 | 24.30 | 92,322 |
| 28 Mar 12 |
24.33000 -0.38 |
24.74 | 24.03 | 24.70 | 54,752 |
| 27 Mar 12 |
24.70500 +0.41 |
24.99 | 24.07 | 24.30 | 127,118 |
| 26 Mar 12 |
24.30000 +0.80 |
24.30 | 23.42 | 23.51 | 91,900 |
| 23 Mar 12 |
23.50000 +0.58 |
23.63 | 22.94 | 22.94 | 144,328 |
| 22 Mar 12 |
22.92000 +0.00 |
23.00 | 22.70 | 22.90 | 78,538 |
| 21 Mar 12 |
22.91500 -0.08 |
23.19 | 22.80 | 23.08 | 90,174 |
| 20 Mar 12 |
23.00000 -0.16 |
23.15 | 22.76 | 23.15 | 57,643 |
| 19 Mar 12 |
23.15500 +0.01 |
23.32 | 22.86 | 23.00 | 66,151 |
| 16 Mar 12 |
23.15000 +0.65 |
23.22 | 22.49 | 22.50 | 96,175 |
| 15 Mar 12 |
22.50000 -0.05 |
22.64 | 22.33 | 22.58 | 62,526 |
| 14 Mar 12 |
22.54500 +0.26 |
22.55 | 22.15 | 22.38 | 63,950 |
| 13 Mar 12 |
22.28000 +0.56 |
22.39 | 21.84 | 21.88 | 56,349 |
| 12 Mar 12 |
21.72000 -0.22 |
21.96 | 21.50 | 21.83 | 48,199 |
| 09 Mar 12 |
21.94000 +0.47 |
22.16 | 21.41 | 21.60 | 71,070 |
| 08 Mar 12 |
21.47000 +0.22 |
21.59 | 21.20 | 21.46 | 105,800 |
| 07 Mar 12 |
21.25000 +0.30 |
21.75 | 20.88 | 20.95 | 91,179 |
| 06 Mar 12 |
20.95000 -0.60 |
21.60 | 20.86 | 21.51 | 157,594 |
| 05 Mar 12 |
21.55000 -0.16 |
22.13 | 21.48 | 21.60 | 147,175 |
| 02 Mar 12 |
21.71000 +0.25 |
21.78 | 21.55 | 21.55 | 58,290 |
| 01 Mar 12 |
21.46000 +0.38 |
21.68 | 21.05 | 21.13 | 85,703 |
| 29 Feb 12 |
21.08500 -0.02 |
21.25 | 21.00 | 21.00 | 76,330 |
| 28 Feb 12 |
21.10000 +0.03 |
21.27 | 20.90 | 21.10 | 59,276 |
| 27 Feb 12 |
21.07000 -0.13 |
21.16 | 20.50 | 21.03 | 58,970 |
| 24 Feb 12 |
21.20000 +0.04 |
21.39 | 20.80 | 21.16 | 86,164 |
| 23 Feb 12 |
21.16000 -0.69 |
22.16 | 21.01 | 21.90 | 164,186 |
| 22 Feb 12 |
21.85500 -1.55 |
23.16 | 21.58 | 22.70 | 218,559 |
| 21 Feb 12 |
23.40000 -0.33 |
23.67 | 22.90 | 23.67 | 53,836 |
| 20 Feb 12 |
23.73000 +0.38 |
23.83 | 23.15 | 23.35 | 56,259 |
| 17 Feb 12 |
23.35500 +0.59 |
23.43 | 22.86 | 23.00 | 93,987 |
| 16 Feb 12 |
22.76500 -0.53 |
23.13 | 22.31 | 23.13 | 108,040 |
| 15 Feb 12 |
23.30000 -0.58 |
23.90 | 23.12 | 23.88 | 99,071 |
| 14 Feb 12 |
23.88000 +0.01 |
23.95 | 23.50 | 23.51 | 48,911 |
| 13 Feb 12 |
23.87000 +0.13 |
24.18 | 23.75 | 24.18 | 40,654 |
| 10 Feb 12 |
23.74500 -0.23 |
24.00 | 23.54 | 23.60 | 89,195 |
| 09 Feb 12 |
23.97500 +0.47 |
23.98 | 23.36 | 23.36 | 98,603 |
| 08 Feb 12 |
23.50500 -0.05 |
23.61 | 23.22 | 23.60 | 37,815 |
| 07 Feb 12 |
23.55000 -0.13 |
23.69 | 23.08 | 23.67 | 45,422 |
| 06 Feb 12 |
23.68000 +0.21 |
23.81 | 22.68 | 23.50 | 86,927 |
| 03 Feb 12 |
23.47000 +0.47 |
23.55 | 22.76 | 22.85 | 86,563 |
| 02 Feb 12 |
22.99500 +0.20 |
23.09 | 22.53 | 22.96 | 86,198 |
| 01 Feb 12 |
22.80000 +0.69 |
22.88 | 22.11 | 22.20 | 117,247 |
| 31 Jan 12 |
22.11000 +0.06 |
22.40 | 22.03 | 22.03 | 98,447 |
| 30 Jan 12 |
22.05500 -0.08 |
22.53 | 22.00 | 22.39 | 122,061 |
| 27 Jan 12 |
22.14000 +0.06 |
22.34 | 21.82 | 22.05 | 64,438 |
| 26 Jan 12 |
22.08000 +0.19 |
22.57 | 21.93 | 22.28 | 71,664 |
| 25 Jan 12 |
21.88500 +0.21 |
22.65 | 21.55 | 21.80 | 78,898 |
| 24 Jan 12 |
21.67500 -0.83 |
22.47 | 21.55 | 22.46 | 87,655 |
| 23 Jan 12 |
22.50000 +0.94 |
22.52 | 21.48 | 21.56 | 101,606 |
| 20 Jan 12 |
21.56000 -0.08 |
22.23 | 21.01 | 21.64 | 212,937 |
| 19 Jan 12 |
21.63500 +2.50 |
21.73 | 19.70 | 19.70 | 407,975 |
| 18 Jan 12 |
19.14000 +1.08 |
19.86 | 18.13 | 18.17 | 246,209 |
| 17 Jan 12 |
18.06000 +0.19 |
18.18 | 17.95 | 18.10 | 68,972 |
| 16 Jan 12 |
17.87000 -0.01 |
17.99 | 17.03 | 17.70 | 56,430 |
| 13 Jan 12 |
17.88500 +0.11 |
18.10 | 17.69 | 17.86 | 68,060 |
| 12 Jan 12 |
17.77500 +0.82 |
17.89 | 17.00 | 17.00 | 138,690 |
| 11 Jan 12 |
16.96000 +0.03 |
17.15 | 16.72 | 16.93 | 50,154 |
| 10 Jan 12 |
16.92500 +0.18 |
17.25 | 16.75 | 16.80 | 68,985 |
| 09 Jan 12 |
16.74000 -0.03 |
16.81 | 16.63 | 16.75 | 68,299 |
| 06 Jan 12 |
16.77000 +0.02 |
16.99 | 16.68 | 16.72 | 88,157 |
| 05 Jan 12 |
16.75000 -0.68 |
17.44 | 16.73 | 17.38 | 110,589 |
| 04 Jan 12 |
17.43500 -0.14 |
17.79 | 17.40 | 17.60 | 62,900 |
| 03 Jan 12 |
17.57000 -0.03 |
17.60 | 17.27 | 17.53 | 77,614 |
| 02 Jan 12 |
17.60000 +0.09 |
17.66 | 17.35 | 17.50 | 22,509 |
| 30 Dec 11 |
17.51500 +0.01 |
17.58 | 17.41 | 17.47 | 29,338 |
| 29 Dec 11 |
17.50000 +0.22 |
17.50 | 17.20 | 17.25 | 27,353 |
| 28 Dec 11 |
17.28500 -0.11 |
17.44 | 17.18 | 17.40 | 23,885 |
| 27 Dec 11 |
17.40000 +0.15 |
17.40 | 17.03 | 17.03 | 22,421 |
| 23 Dec 11 |
17.25000 +0.25 |
17.30 | 17.02 | 17.10 | 35,964 |
| 22 Dec 11 |
17.00500 +0.17 |
17.10 | 16.70 | 16.99 | 71,824 |
| 21 Dec 11 |
16.83000 +0.06 |
17.43 | 16.55 | 16.85 | 197,577 |
| 20 Dec 11 |
16.77500 +0.35 |
16.84 | 16.34 | 16.42 | 108,853 |
| 19 Dec 11 |
16.42000 +0.32 |
16.50 | 15.76 | 15.81 | 100,153 |
| 16 Dec 11 |
16.10000 -0.58 |
16.80 | 15.85 | 16.70 | 199,227 |
| 15 Dec 11 |
16.68000 +0.51 |
17.00 | 16.18 | 16.18 | 136,214 |
| 14 Dec 11 |
16.17500 -0.64 |
16.99 | 16.13 | 16.70 | 61,993 |
| 13 Dec 11 |
16.81500 +0.15 |
17.30 | 16.66 | 16.67 | 99,011 |
| 12 Dec 11 |
16.67000 -0.52 |
17.19 | 16.65 | 17.10 | 89,549 |
| 09 Dec 11 |
17.19500 +0.30 |
17.44 | 16.88 | 16.90 | 90,675 |
| 08 Dec 11 |
16.90000 -0.62 |
17.75 | 16.83 | 17.60 | 116,814 |
| 07 Dec 11 |
17.52000 -0.28 |
18.00 | 17.22 | 17.94 | 96,590 |
| 06 Dec 11 |
17.80000 -0.32 |
17.95 | 17.33 | 17.79 | 113,189 |
| 05 Dec 11 |
18.11500 +0.23 |
18.50 | 17.78 | 17.90 | 131,716 |
| 02 Dec 11 |
17.89000 +0.37 |
17.92 | 17.61 | 17.77 | 94,251 |
| 01 Dec 11 |
17.52000 +0.27 |
17.65 | 16.76 | 17.21 | 89,103 |
| 30 Nov 11 |
17.25000 +0.30 |
17.25 | 16.42 | 16.67 | 186,719 |
| 29 Nov 11 |
16.95000 -0.05 |
17.00 | 16.51 | 17.00 | 83,328 |
| 28 Nov 11 |
17.00000 +0.61 |
17.09 | 16.26 | 16.40 | 149,342 |
| 25 Nov 11 |
16.39000 +0.77 |
16.40 | 15.51 | 15.77 | 131,731 |
| 24 Nov 11 |
15.62000 -0.53 |
16.10 | 15.44 | 16.10 | 202,621 |
| 23 Nov 11 |
16.14500 -0.14 |
16.55 | 16.00 | 16.03 | 148,052 |
| 22 Nov 11 |
16.28000 -0.15 |
16.69 | 16.15 | 16.28 | 118,513 |
| 21 Nov 11 |
16.43500 -0.74 |
17.07 | 16.29 | 17.00 | 103,577 |
| 18 Nov 11 |
17.17500 -0.17 |
17.29 | 16.73 | 17.13 | 93,829 |
| 17 Nov 11 |
17.34000 -0.26 |
17.60 | 16.93 | 17.40 | 90,177 |
| 16 Nov 11 |
17.60500 -0.14 |
17.89 | 17.41 | 17.80 | 76,780 |
| 15 Nov 11 |
17.74000 -0.19 |
18.03 | 17.60 | 17.60 | 107,280 |
| 14 Nov 11 |
17.93500 -0.77 |
18.50 | 17.64 | 18.45 | 195,582 |
| 11 Nov 11 |
18.71000 +0.63 |
18.71 | 17.95 | 18.00 | 96,859 |
| 10 Nov 11 |
18.08000 +0.31 |
18.47 | 17.14 | 17.45 | 154,565 |
| 09 Nov 11 |
17.77500 -0.72 |
18.54 | 17.50 | 18.47 | 248,186 |
| 08 Nov 11 |
18.49500 -0.83 |
19.29 | 18.41 | 19.05 | 382,359 |
| 07 Nov 11 |
19.33000 -2.31 |
21.97 | 19.15 | 21.51 | 404,840 |
| 04 Nov 11 |
21.64000 +0.04 |
22.38 | 21.60 | 21.89 | 194,469 |
| 03 Nov 11 |
21.60000 +0.35 |
21.83 | 20.91 | 21.07 | 153,803 |
| 02 Nov 11 |
21.25000 +1.11 |
21.28 | 20.00 | 20.01 | 152,125 |
| 01 Nov 11 |
20.13500 -0.75 |
20.63 | 19.90 | 20.60 | 157,307 |
| 31 Oct 11 |
20.88500 -0.62 |
21.67 | 20.71 | 21.67 | 124,590 |
| 28 Oct 11 |
21.50500 -0.68 |
22.40 | 21.41 | 22.20 | 137,834 |
| 27 Oct 11 |
22.18500 +0.63 |
22.40 | 21.83 | 21.97 | 118,005 |
| 26 Oct 11 |
21.56000 +0.06 |
21.93 | 21.23 | 21.45 | 74,808 |
| 25 Oct 11 |
21.50000 -0.08 |
21.68 | 21.00 | 21.55 | 85,299 |
| 24 Oct 11 |
21.58000 +0.14 |
21.70 | 21.21 | 21.50 | 85,557 |
| 21 Oct 11 |
21.44000 +0.57 |
21.50 | 20.85 | 20.92 | 88,434 |
| 20 Oct 11 |
20.87000 -0.46 |
21.49 | 20.74 | 21.19 | 113,745 |
| 19 Oct 11 |
21.33500 +0.05 |
21.50 | 21.10 | 21.50 | 44,362 |
| 18 Oct 11 |
21.28500 +0.12 |
21.41 | 20.60 | 21.07 | 113,221 |
| 17 Oct 11 |
21.16500 -0.21 |
21.68 | 20.89 | 21.39 | 89,315 |
| 14 Oct 11 |
21.37500 +0.05 |
21.59 | 21.28 | 21.50 | 62,058 |
| 13 Oct 11 |
21.32500 -0.15 |
21.68 | 21.12 | 21.48 | 94,894 |
| 12 Oct 11 |
21.47500 +0.48 |
21.70 | 20.85 | 21.10 | 122,185 |
| 11 Oct 11 |
21.00000 -0.31 |
21.45 | 20.89 | 21.45 | 69,168 |
| 10 Oct 11 |
21.30500 +0.41 |
21.50 | 20.72 | 21.10 | 93,271 |
| 07 Oct 11 |
20.90000 +0.00 |
21.35 | 20.67 | 21.00 | 111,173 |
| 06 Oct 11 |
20.90000 +0.67 |
21.17 | 20.38 | 20.50 | 160,310 |
| 05 Oct 11 |
20.22500 +0.55 |
20.33 | 19.70 | 20.13 | 108,423 |
| 04 Oct 11 |
19.68000 -0.61 |
20.10 | 19.24 | 20.10 | 206,429 |
| 03 Oct 11 |
20.29500 -0.50 |
20.50 | 19.82 | 20.25 | 135,345 |
| 30 Sep 11 |
20.80000 -0.62 |
21.38 | 20.51 | 21.30 | 1,435,567 |
| 29 Sep 11 |
21.42000 -0.80 |
22.20 | 20.85 | 22.20 | 1,526,098 |
| 28 Sep 11 |
22.22000 -1.11 |
23.14 | 22.10 | 23.14 | 275,128 |
| 27 Sep 11 |
23.32500 -3.14 |
23.53 | 22.75 | 22.75 | 203,074 |
| 26 Sep 11 |
26.47000 +0.98 |
26.65 | 25.37 | 25.48 | 230,133 |
| 23 Sep 11 |
25.48500 -0.15 |
26.19 | 24.70 | 25.83 | 172,707 |
| 22 Sep 11 |
25.64000 -0.89 |
26.21 | 25.52 | 26.10 | 139,718 |
| 21 Sep 11 |
26.53000 -0.52 |
27.50 | 26.35 | 27.50 | 184,556 |
| 20 Sep 11 |
27.05500 -0.15 |
27.50 | 26.78 | 27.20 | 170,160 |
| 19 Sep 11 |
27.21000 -0.29 |
27.50 | 26.92 | 27.41 | 100,819 |
| 16 Sep 11 |
27.50000 +0.15 |
27.65 | 27.18 | 27.60 | 172,588 |
| 15 Sep 11 |
27.35500 +0.59 |
27.81 | 26.91 | 27.15 | 185,731 |
| 14 Sep 11 |
26.76500 +0.31 |
27.05 | 26.20 | 26.41 | 195,739 |
| 13 Sep 11 |
26.45000 -0.55 |
27.42 | 25.95 | 27.35 | 265,339 |
| 12 Sep 11 |
26.99500 -0.80 |
27.50 | 26.70 | 27.50 | 157,249 |
| 09 Sep 11 |
27.79000 -0.53 |
28.63 | 27.63 | 28.52 | 133,050 |
| 08 Sep 11 |
28.32500 +0.16 |
28.72 | 28.11 | 28.29 | 102,974 |
| 07 Sep 11 |
28.17000 +0.76 |
28.25 | 27.70 | 27.72 | 128,316 |
| 06 Sep 11 |
27.41000 -0.45 |
28.01 | 27.13 | 27.90 | 135,409 |
| 05 Sep 11 |
27.86000 -1.13 |
28.91 | 27.21 | 28.91 | 345,690 |
| 02 Sep 11 |
28.99000 +0.09 |
29.46 | 28.26 | 29.00 | 116,746 |
| 01 Sep 11 |
28.89500 +0.00 |
29.18 | 28.71 | 28.89 | 103,285 |
| 31 Aug 11 |
28.89500 +0.18 |
28.93 | 28.60 | 28.93 | 114,253 |
| 30 Aug 11 |
28.71500 +0.23 |
29.09 | 28.20 | 28.90 | 101,887 |
| 29 Aug 11 |
28.49000 +1.59 |
29.00 | 27.60 | 28.05 | 120,274 |
| 26 Aug 11 |
26.89500 -0.41 |
27.42 | 26.55 | 27.31 | 107,129 |
| 25 Aug 11 |
27.31000 -0.09 |
27.92 | 27.15 | 27.80 | 103,926 |
| 24 Aug 11 |
27.40000 +0.30 |
27.61 | 27.13 | 27.50 | 84,478 |
| 23 Aug 11 |
27.10000 +0.06 |
27.58 | 27.01 | 27.15 | 88,146 |
| 22 Aug 11 |
27.04000 +0.63 |
27.45 | 26.50 | 26.55 | 73,748 |
| 19 Aug 11 |
26.41500 -0.69 |
27.24 | 26.00 | 26.80 | 111,696 |
| 18 Aug 11 |
27.11000 -1.15 |
28.21 | 26.82 | 28.21 | 87,948 |
| 17 Aug 11 |
28.26000 +0.22 |
28.48 | 27.94 | 28.20 | 84,428 |
| 16 Aug 11 |
28.04000 -0.28 |
28.63 | 27.80 | 28.63 | 98,385 |
| 15 Aug 11 |
28.32500 +0.98 |
28.65 | 28.00 | 28.24 | 104,731 |
| 12 Aug 11 |
27.35000 +0.47 |
27.42 | 26.09 | 27.25 | 119,962 |
| 11 Aug 11 |
26.88500 -0.06 |
28.42 | 26.23 | 27.83 | 222,844 |
| 10 Aug 11 |
26.94000 +0.01 |
29.44 | 26.94 | 29.30 | 150,389 |
| 09 Aug 11 |
26.93500 +0.97 |
27.75 | 24.90 | 26.00 | 170,890 |
| 08 Aug 11 |
25.96500 -1.46 |
27.40 | 25.97 | 26.20 | 209,988 |
| 05 Aug 11 |
27.42500 -0.19 |
28.97 | 26.03 | 26.43 | 238,098 |
| 04 Aug 11 |
27.61000 -1.98 |
29.91 | 27.38 | 29.56 | 163,862 |
| 03 Aug 11 |
29.59000 -0.88 |
30.30 | 29.51 | 30.30 | 92,319 |
| 02 Aug 11 |
30.46500 -0.49 |
31.26 | 30.35 | 31.09 | 122,062 |
| 01 Aug 11 |
30.95000 -0.35 |
32.23 | 30.95 | 32.20 | 152,735 |
| 29 Jul 11 |
31.30500 -0.55 |
31.90 | 31.00 | 31.86 | 97,197 |
| 28 Jul 11 |
31.85500 +1.76 |
31.98 | 30.85 | 31.00 | 222,375 |
| 27 Jul 11 |
30.09500 -0.52 |
30.68 | 29.90 | 30.68 | 35,491 |
| 26 Jul 11 |
30.61000 -0.31 |
31.00 | 30.35 | 31.00 | 61,389 |
| 25 Jul 11 |
30.92500 +0.05 |
31.00 | 30.78 | 30.92 | 45,539 |
| 22 Jul 11 |
30.88000 +0.02 |
31.00 | 30.75 | 31.00 | 86,931 |
| 21 Jul 11 |
30.86000 +0.19 |
30.98 | 30.05 | 30.71 | 122,068 |
| 20 Jul 11 |
30.67000 -0.19 |
31.00 | 30.57 | 31.00 | 60,634 |
| 19 Jul 11 |
30.86000 +0.34 |
31.00 | 30.40 | 30.40 | 44,172 |
| 18 Jul 11 |
30.52000 -0.73 |
31.08 | 30.28 | 31.01 | 60,386 |
| 15 Jul 11 |
31.25000 -0.90 |
32.13 | 31.03 | 32.07 | 70,348 |
| 14 Jul 11 |
32.14500 -0.29 |
32.45 | 32.00 | 32.30 | 38,961 |
| 13 Jul 11 |
32.44000 +0.28 |
32.55 | 31.87 | 32.20 | 63,341 |
| 12 Jul 11 |
32.15500 +0.03 |
32.49 | 31.00 | 32.00 | 91,083 |
| 11 Jul 11 |
32.12500 -1.08 |
33.15 | 32.01 | 33.15 | 59,433 |
| 08 Jul 11 |
33.20000 -0.36 |
33.75 | 32.74 | 33.62 | 65,914 |
| 07 Jul 11 |
33.56000 +0.03 |
33.58 | 33.12 | 33.51 | 60,209 |
| 06 Jul 11 |
33.52500 -1.38 |
34.85 | 33.33 | 34.70 | 109,982 |
| 05 Jul 11 |
34.90000 +0.00 |
35.50 | 34.60 | 34.97 | 113,141 |
| 04 Jul 11 |
34.90500 +2.16 |
35.19 | 32.85 | 32.85 | 144,206 |
| 01 Jul 11 |
32.74500 -0.21 |
33.08 | 32.60 | 32.85 | 67,684 |
| 30 Jun 11 |
32.95000 +1.24 |
33.00 | 31.60 | 31.81 | 85,614 |
| 29 Jun 11 |
31.71000 +0.06 |
31.90 | 31.60 | 31.65 | 61,407 |
| 28 Jun 11 |
31.64500 +0.14 |
31.98 | 31.51 | 31.69 | 38,804 |
| 27 Jun 11 |
31.50500 +0.06 |
31.90 | 31.36 | 31.90 | 51,135 |
| 24 Jun 11 |
31.44500 -0.30 |
32.00 | 31.43 | 31.78 | 44,254 |
| 23 Jun 11 |
31.74500 -0.19 |
32.35 | 31.55 | 31.75 | 74,983 |
| 22 Jun 11 |
31.93500 -0.40 |
32.72 | 31.93 | 32.42 | 106,593 |
| 21 Jun 11 |
32.33000 +0.83 |
32.49 | 31.52 | 31.52 | 53,423 |
| 20 Jun 11 |
31.50500 -0.95 |
32.40 | 31.45 | 32.25 | 61,281 |
| 17 Jun 11 |
32.45500 -0.73 |
33.30 | 32.30 | 33.19 | 117,329 |
| 16 Jun 11 |
33.18500 +0.35 |
33.58 | 32.75 | 33.58 | 94,557 |
| 15 Jun 11 |
32.84000 -0.08 |
33.14 | 32.49 | 32.90 | 28,299 |
| 14 Jun 11 |
32.92000 +0.28 |
33.21 | 32.76 | 32.79 | 31,290 |
| 13 Jun 11 |
32.64000 -0.03 |
32.98 | 32.53 | 32.62 | 27,500 |
| 10 Jun 11 |
32.67000 -0.53 |
33.24 | 32.58 | 33.24 | 46,538 |
| 09 Jun 11 |
33.19500 +0.29 |
33.19 | 32.68 | 32.81 | 57,248 |
| 08 Jun 11 |
32.90000 -0.37 |
33.19 | 32.76 | 33.12 | 64,075 |
| 07 Jun 11 |
33.27000 +0.10 |
33.27 | 33.00 | 33.17 | 24,813 |
| 06 Jun 11 |
33.16500 -0.05 |
33.30 | 32.95 | 33.28 | 22,563 |
| 03 Jun 11 |
33.21500 -0.05 |
33.33 | 33.06 | 33.19 | 54,304 |
| 02 Jun 11 |
33.26500 -0.12 |
33.37 | 33.15 | 33.19 | 14,168 |
| 01 Jun 11 |
33.38000 +0.10 |
33.50 | 33.25 | 33.31 | 53,228 |
| 31 May 11 |
33.28500 +0.28 |
33.28 | 33.06 | 33.17 | 63,479 |
| 30 May 11 |
33.00000 +0.28 |
33.19 | 32.21 | 32.88 | 63,962 |
| 27 May 11 |
32.72000 -0.25 |
33.15 | 32.70 | 33.15 | 42,995 |
| 26 May 11 |
32.97000 -0.24 |
33.48 | 32.81 | 33.32 | 70,526 |
| 25 May 11 |
33.21000 -0.26 |
33.44 | 33.10 | 33.41 | 37,964 |
| 24 May 11 |
33.47500 +0.13 |
33.65 | 33.31 | 33.31 | 44,567 |
| 23 May 11 |
33.35000 -0.40 |
33.67 | 33.30 | 33.65 | 19,366 |
| 20 May 11 |
33.75000 -0.01 |
33.99 | 33.65 | 33.92 | 33,662 |
| 19 May 11 |
33.76000 +0.38 |
33.80 | 33.27 | 33.63 | 37,932 |
| 18 May 11 |
33.38000 -0.50 |
34.15 | 33.26 | 33.97 | 47,187 |
| 17 May 11 |
33.88500 -0.01 |
34.13 | 33.77 | 33.96 | 34,186 |
| 16 May 11 |
33.89000 +0.09 |
34.17 | 33.70 | 33.80 | 48,454 |
| 13 May 11 |
33.80000 -1.77 |
34.37 | 33.70 | 34.07 | 92,877 |
| 12 May 11 |
35.57000 -0.28 |
36.01 | 35.40 | 35.80 | 134,160 |
| 11 May 11 |
35.85500 -0.55 |
36.35 | 35.78 | 36.35 | 70,142 |
| 10 May 11 |
36.40000 +0.70 |
36.57 | 35.88 | 36.00 | 49,108 |
| 09 May 11 |
35.70000 -0.40 |
36.25 | 35.70 | 36.00 | 38,141 |
| 06 May 11 |
36.10000 +0.13 |
36.40 | 35.90 | 36.26 | 53,618 |
| 05 May 11 |
35.96500 +0.08 |
36.20 | 35.82 | 35.88 | 52,575 |
| 04 May 11 |
35.88000 -0.55 |
36.58 | 35.80 | 36.42 | 50,508 |
| 03 May 11 |
36.43000 -0.43 |
36.93 | 36.40 | 36.85 | 44,741 |
| 02 May 11 |
36.86000 +0.16 |
36.93 | 36.71 | 36.80 | 15,981 |
| 29 Apr 11 |
36.70000 -0.01 |
36.77 | 36.47 | 36.70 | 33,239 |
| 28 Apr 11 |
36.70500 +0.57 |
36.72 | 36.30 | 36.35 | 33,661 |
| 27 Apr 11 |
36.14000 +0.04 |
36.31 | 35.90 | 36.12 | 38,679 |
| 26 Apr 11 |
36.09500 +1.01 |
36.10 | 35.50 | 35.90 | 59,334 |
| 21 Apr 11 |
35.08000 +0.48 |
35.08 | 34.65 | 34.70 | 19,002 |
| 20 Apr 11 |
34.60000 +0.47 |
34.60 | 34.15 | 34.15 | 34,886 |
| 19 Apr 11 |
34.13000 +0.05 |
34.42 | 34.05 | 34.08 | 32,246 |
| 18 Apr 11 |
34.08000 -0.56 |
34.84 | 34.05 | 34.84 | 35,521 |
| 15 Apr 11 |
34.64000 +0.47 |
34.73 | 34.15 | 34.31 | 40,766 |
| 14 Apr 11 |
34.17000 -0.33 |
34.53 | 34.10 | 34.38 | 51,109 |
| 13 Apr 11 |
34.49500 +0.43 |
34.49 | 34.10 | 34.25 | 21,264 |
| 12 Apr 11 |
34.06000 -0.41 |
34.69 | 34.00 | 34.69 | 29,362 |
| 11 Apr 11 |
34.47000 -0.08 |
34.94 | 34.12 | 34.75 | 36,959 |
| 08 Apr 11 |
34.55000 -0.17 |
35.13 | 34.38 | 34.73 | 46,578 |
| 07 Apr 11 |
34.72500 -0.44 |
35.20 | 34.66 | 35.20 | 37,029 |
| 06 Apr 11 |
35.16500 -0.40 |
35.50 | 35.01 | 35.49 | 42,949 |
| 05 Apr 11 |
35.56000 +0.15 |
35.56 | 35.10 | 35.44 | 36,459 |
| 04 Apr 11 |
35.41500 +0.57 |
35.47 | 34.65 | 34.65 | 40,114 |
| 01 Apr 11 |
34.85000 -0.15 |
35.25 | 34.62 | 35.01 | 34,497 |
| 31 Mar 11 |
34.99500 -0.37 |
35.40 | 34.60 | 35.30 | 67,861 |
| 30 Mar 11 |
35.36000 +0.36 |
35.36 | 35.01 | 35.01 | 38,857 |
| 29 Mar 11 |
35.00000 +0.64 |
35.00 | 34.27 | 34.40 | 61,725 |
| 28 Mar 11 |
34.36000 +0.03 |
34.36 | 34.15 | 34.32 | 45,129 |
| 25 Mar 11 |
34.32500 +0.35 |
34.40 | 33.80 | 34.01 | 96,303 |
| 24 Mar 11 |
33.98000 +0.09 |
34.10 | 33.55 | 33.89 | 68,094 |
| 23 Mar 11 |
33.89000 -0.08 |
34.04 | 33.78 | 33.99 | 25,446 |
| 22 Mar 11 |
33.96500 +0.01 |
34.00 | 33.81 | 34.00 | 28,285 |
| 21 Mar 11 |
33.95000 +0.28 |
34.38 | 33.78 | 33.83 | 64,492 |
| 18 Mar 11 |
33.66500 +0.33 |
34.63 | 33.60 | 34.61 | 82,779 |
| 17 Mar 11 |
33.33000 +1.31 |
33.33 | 32.03 | 32.03 | 60,650 |
| 16 Mar 11 |
32.02000 +0.30 |
32.92 | 31.72 | 31.73 | 94,006 |
| 15 Mar 11 |
31.72000 -1.64 |
33.00 | 31.48 | 33.00 | 107,433 |
| 14 Mar 11 |
33.35500 -0.92 |
34.01 | 33.33 | 33.81 | 59,091 |
| 11 Mar 11 |
34.28000 -0.85 |
35.04 | 34.26 | 34.90 | 54,028 |
| 10 Mar 11 |
35.12500 -0.32 |
35.45 | 34.99 | 35.44 | 44,252 |
| 09 Mar 11 |
35.44500 -0.40 |
35.94 | 35.40 | 35.85 | 69,896 |
| 08 Mar 11 |
35.84000 -0.06 |
36.02 | 35.60 | 35.90 | 39,767 |
| 07 Mar 11 |
35.90000 -0.24 |
36.19 | 35.67 | 35.69 | 42,359 |
| 04 Mar 11 |
36.14500 +0.90 |
36.57 | 35.20 | 35.20 | 80,101 |
| 03 Mar 11 |
35.24000 +0.36 |
35.30 | 34.60 | 34.96 | 42,747 |
| 02 Mar 11 |
34.88500 -0.32 |
35.21 | 34.40 | 34.80 | 64,326 |
| 01 Mar 11 |
35.20500 -0.79 |
36.15 | 35.03 | 36.00 | 123,286 |
| 28 Feb 11 |
35.99500 +1.43 |
36.46 | 34.60 | 34.90 | 113,597 |
| 25 Feb 11 |
34.56000 +0.29 |
34.56 | 33.94 | 34.24 | 77,252 |
| 24 Feb 11 |
34.27000 -0.63 |
34.79 | 33.70 | 34.79 | 110,549 |
| 23 Feb 11 |
34.90500 +2.92 |
35.08 | 33.02 | 33.49 | 295,125 |
| 22 Feb 11 |
31.98500 -0.10 |
31.99 | 31.31 | 31.76 | 50,503 |
| 21 Feb 11 |
32.08000 -0.23 |
32.30 | 31.87 | 32.25 | 46,345 |
| 18 Feb 11 |
32.31000 +0.38 |
32.40 | 31.98 | 32.00 | 33,765 |
| 17 Feb 11 |
31.93000 -0.70 |
32.63 | 31.90 | 32.62 | 56,297 |
| 16 Feb 11 |
32.63000 +0.00 |
33.10 | 32.63 | 32.88 | 60,997 |
| 15 Feb 11 |
32.63000 +0.01 |
32.86 | 32.58 | 32.74 | 32,143 |
| 14 Feb 11 |
32.61500 +0.34 |
32.91 | 32.45 | 32.51 | 40,974 |
| 11 Feb 11 |
32.28000 +0.39 |
32.42 | 31.50 | 31.99 | 28,743 |
| 10 Feb 11 |
31.89000 -0.56 |
32.60 | 31.45 | 32.45 | 72,127 |
| 09 Feb 11 |
32.45000 -0.31 |
32.71 | 32.41 | 32.65 | 31,885 |
| 08 Feb 11 |
32.76000 -0.04 |
32.87 | 32.65 | 32.80 | 31,718 |
| 07 Feb 11 |
32.80000 -0.14 |
33.15 | 32.76 | 33.01 | 66,649 |
| 04 Feb 11 |
32.93500 -0.06 |
33.15 | 32.92 | 33.01 | 35,649 |
| 03 Feb 11 |
33.00000 -0.15 |
33.15 | 32.83 | 33.01 | 57,230 |
| 02 Feb 11 |
33.14500 -0.38 |
33.50 | 33.01 | 33.44 | 46,880 |
| 01 Feb 11 |
33.52000 -0.19 |
33.90 | 33.44 | 33.60 | 40,646 |
| 31 Jan 11 |
33.71000 -0.03 |
33.87 | 33.56 | 33.69 | 67,370 |
| 28 Jan 11 |
33.74500 +0.07 |
33.90 | 33.59 | 33.65 | 23,204 |
| 27 Jan 11 |
33.67500 -0.19 |
33.86 | 33.50 | 33.63 | 27,929 |
| 26 Jan 11 |
33.86000 +1.07 |
33.92 | 32.78 | 32.78 | 51,751 |
| 25 Jan 11 |
32.79500 -0.22 |
33.50 | 32.56 | 33.01 | 44,545 |
| 24 Jan 11 |
33.01000 +0.07 |
33.17 | 32.90 | 33.00 | 31,933 |
| 21 Jan 11 |
32.93500 +0.09 |
33.40 | 32.85 | 33.00 | 57,214 |
| 20 Jan 11 |
32.85000 -0.21 |
33.29 | 32.75 | 33.01 | 75,996 |
| 19 Jan 11 |
33.05500 +0.03 |
33.40 | 33.01 | 33.10 | 37,711 |
| 18 Jan 11 |
33.02500 -0.14 |
33.26 | 33.00 | 33.25 | 39,838 |
| 17 Jan 11 |
33.17000 -0.42 |
33.78 | 33.07 | 33.75 | 32,720 |
| 14 Jan 11 |
33.58500 +0.28 |
33.76 | 33.20 | 33.20 | 49,430 |
| 13 Jan 11 |
33.30000 -0.41 |
34.00 | 33.28 | 33.71 | 32,657 |
| 12 Jan 11 |
33.71000 +0.70 |
33.75 | 33.06 | 33.48 | 72,440 |
| 11 Jan 11 |
33.00500 +0.03 |
33.69 | 32.90 | 33.01 | 65,638 |
| 10 Jan 11 |
32.97500 -0.83 |
33.94 | 32.92 | 33.84 | 69,202 |
| 07 Jan 11 |
33.80000 -1.24 |
35.00 | 33.70 | 34.97 | 71,226 |
| 06 Jan 11 |
35.04500 +0.10 |
35.04 | 34.81 | 35.00 | 41,893 |
| 05 Jan 11 |
34.94000 -0.16 |
35.10 | 34.46 | 35.10 | 37,538 |
| 04 Jan 11 |
35.10000 +0.47 |
35.17 | 34.64 | 34.78 | 56,350 |
| 03 Jan 11 |
34.62500 +0.47 |
34.63 | 34.15 | 34.15 | 33,411 |
| 31 Dec 10 |
34.15500 -0.09 |
34.15 | 34.02 | 34.14 | 9,220 |
| 30 Dec 10 |
34.24500 +0.10 |
34.25 | 34.01 | 34.10 | 21,128 |
| 29 Dec 10 |
34.14000 -0.15 |
34.39 | 34.13 | 34.30 | 16,543 |
| 28 Dec 10 |
34.28500 +0.38 |
34.32 | 33.76 | 33.80 | 32,112 |
| 27 Dec 10 |
33.91000 -0.24 |
34.07 | 33.69 | 33.81 | 25,509 |
| 24 Dec 10 |
34.15000 -0.13 |
34.26 | 33.77 | 34.25 | 19,408 |
| 23 Dec 10 |
34.28000 -1.08 |
34.99 | 34.00 | 34.92 | 121,945 |
| 22 Dec 10 |
35.36000 -0.44 |
35.65 | 35.26 | 35.65 | 52,069 |
| 21 Dec 10 |
35.80000 -0.10 |
36.00 | 35.70 | 35.97 | 54,739 |
| 20 Dec 10 |
35.90500 +0.38 |
35.96 | 35.32 | 35.32 | 52,419 |
| 17 Dec 10 |
35.53000 -0.02 |
35.70 | 35.30 | 35.49 | 79,323 |
| 16 Dec 10 |
35.55000 -0.45 |
35.88 | 35.00 | 35.79 | 61,305 |
| 15 Dec 10 |
36.00000 +0.10 |
36.00 | 35.62 | 35.62 | 61,063 |
| 14 Dec 10 |
35.90500 +0.52 |
35.90 | 35.25 | 35.30 | 72,437 |
| 13 Dec 10 |
35.38500 +0.39 |
35.46 | 33.77 | 35.00 | 91,667 |
| 10 Dec 10 |
34.99500 -0.28 |
35.30 | 34.92 | 35.22 | 137,557 |
| 09 Dec 10 |
35.27500 +0.00 |
35.49 | 35.00 | 35.31 | 64,887 |
| 08 Dec 10 |
35.27500 +0.14 |
35.35 | 35.01 | 35.12 | 84,908 |
| 07 Dec 10 |
35.14000 +0.44 |
35.14 | 34.80 | 34.80 | 96,400 |
| 06 Dec 10 |
34.70000 +0.69 |
34.70 | 33.60 | 34.00 | 132,774 |
| 03 Dec 10 |
34.01500 +0.19 |
34.08 | 33.19 | 33.80 | 74,653 |
| 02 Dec 10 |
33.82000 +1.14 |
33.82 | 32.54 | 32.68 | 114,965 |
| 01 Dec 10 |
32.68000 +1.26 |
32.69 | 31.44 | 31.46 | 77,381 |
| 30 Nov 10 |
31.42500 +0.14 |
31.45 | 31.10 | 31.22 | 84,567 |
| 29 Nov 10 |
31.28000 -0.46 |
31.85 | 31.14 | 31.73 | 107,321 |
| 26 Nov 10 |
31.74000 +0.20 |
31.74 | 31.35 | 31.45 | 71,067 |
| 25 Nov 10 |
31.54000 -0.06 |
31.69 | 31.47 | 31.50 | 54,126 |
| 24 Nov 10 |
31.60000 -0.41 |
32.00 | 31.38 | 31.93 | 117,733 |
| 23 Nov 10 |
32.00500 -0.99 |
32.83 | 31.94 | 32.83 | 117,538 |
| 22 Nov 10 |
33.00000 -0.58 |
33.78 | 32.90 | 33.60 | 130,991 |
| 19 Nov 10 |
33.57500 +0.12 |
33.59 | 33.14 | 33.44 | 77,146 |
| 18 Nov 10 |
33.46000 +0.35 |
33.60 | 33.15 | 33.15 | 189,394 |
| 17 Nov 10 |
33.10500 -0.15 |
33.33 | 33.04 | 33.12 | 109,868 |
| 16 Nov 10 |
33.25500 -0.38 |
33.67 | 33.22 | 33.63 | 109,415 |
| 15 Nov 10 |
33.63500 +0.27 |
33.71 | 32.50 | 33.03 | 143,130 |
| 12 Nov 10 |
33.36000 +0.03 |
33.43 | 31.48 | 32.81 | 148,260 |
| 11 Nov 10 |
33.32500 -0.38 |
33.72 | 33.31 | 33.51 | 71,237 |
| 10 Nov 10 |
33.70500 -0.31 |
34.00 | 33.46 | 33.80 | 118,127 |
| 09 Nov 10 |
34.02000 +0.35 |
34.02 | 33.10 | 33.21 | 78,919 |
| 08 Nov 10 |
33.67000 -0.30 |
34.00 | 33.44 | 33.95 | 121,838 |
| 05 Nov 10 |
33.96500 +0.17 |
34.20 | 33.65 | 33.81 | 91,968 |
| 04 Nov 10 |
33.79500 +0.69 |
33.85 | 33.10 | 33.10 | 106,172 |
| 03 Nov 10 |
33.10500 +0.05 |
33.47 | 32.69 | 33.00 | 133,053 |
| 02 Nov 10 |
33.05500 +0.56 |
33.13 | 32.40 | 32.40 | 172,890 |
| 01 Nov 10 |
32.49500 +0.60 |
32.61 | 31.84 | 31.99 | 106,916 |
| 29 Oct 10 |
31.89000 +0.95 |
31.99 | 30.75 | 30.75 | 180,167 |
| 28 Oct 10 |
30.93500 +0.43 |
31.00 | 30.20 | 30.40 | 120,604 |
| 27 Oct 10 |
30.50500 +0.16 |
30.60 | 29.87 | 29.90 | 68,158 |
| 26 Oct 10 |
30.34500 +0.17 |
30.42 | 30.10 | 30.17 | 107,273 |
| 25 Oct 10 |
30.17500 +0.34 |
30.35 | 29.78 | 29.80 | 132,000 |
| 22 Oct 10 |
29.83000 +0.05 |
29.90 | 29.50 | 29.72 | 122,182 |
| 21 Oct 10 |
29.78000 +0.43 |
29.78 | 29.25 | 29.25 | 70,245 |
| 20 Oct 10 |
29.35000 +0.08 |
29.36 | 29.24 | 29.24 | 68,160 |
| 19 Oct 10 |
29.27000 +0.37 |
29.38 | 28.95 | 28.98 | 75,016 |
| 18 Oct 10 |
28.90000 -0.01 |
28.94 | 28.53 | 28.85 | 55,018 |
| 15 Oct 10 |
28.91000 -0.15 |
29.15 | 28.76 | 29.08 | 85,476 |
| 14 Oct 10 |
29.05500 +0.35 |
29.09 | 28.70 | 28.75 | 84,662 |
| 13 Oct 10 |
28.70000 +0.26 |
28.70 | 28.43 | 28.49 | 36,161 |
| 12 Oct 10 |
28.44000 -0.03 |
28.50 | 28.20 | 28.25 | 26,583 |
| 11 Oct 10 |
28.47000 +0.03 |
28.51 | 28.05 | 28.37 | 51,927 |
| 08 Oct 10 |
28.43500 -0.19 |
28.59 | 28.25 | 28.37 | 66,714 |
| 07 Oct 10 |
28.62500 +0.02 |
28.78 | 28.10 | 28.55 | 79,096 |
| 06 Oct 10 |
28.60000 +0.14 |
28.60 | 28.40 | 28.50 | 52,273 |
| 05 Oct 10 |
28.46000 +0.28 |
28.52 | 28.08 | 28.14 | 78,265 |
| 04 Oct 10 |
28.17500 +0.01 |
28.45 | 28.11 | 28.19 | 108,599 |
| 01 Oct 10 |
28.16000 +0.30 |
28.19 | 27.83 | 27.86 | 86,496 |
| 30 Sep 10 |
27.86500 -0.11 |
28.00 | 27.35 | 27.75 | 89,639 |
| 29 Sep 10 |
27.98000 +0.28 |
28.08 | 27.64 | 27.74 | 128,082 |
| 28 Sep 10 |
27.69500 +0.45 |
27.78 | 26.98 | 27.25 | 82,175 |
| 27 Sep 10 |
27.24000 +0.04 |
27.80 | 27.14 | 27.14 | 90,203 |
| 24 Sep 10 |
27.20000 +0.45 |
27.20 | 26.53 | 26.75 | 83,564 |
| 23 Sep 10 |
26.75500 +0.12 |
26.83 | 26.15 | 26.61 | 75,832 |
| 22 Sep 10 |
26.63500 -0.24 |
26.98 | 26.64 | 26.98 | 65,191 |
| 21 Sep 10 |
26.88000 -0.02 |
27.10 | 26.77 | 27.00 | 82,269 |
| 20 Sep 10 |
26.90000 +0.10 |
27.02 | 26.82 | 26.90 | 85,001 |
| 17 Sep 10 |
26.79500 +0.08 |
26.95 | 26.75 | 26.80 | 97,077 |
| 16 Sep 10 |
26.72000 +0.16 |
26.75 | 26.41 | 26.55 | 59,666 |
| 15 Sep 10 |
26.55500 +0.10 |
26.89 | 26.33 | 26.49 | 134,837 |
| 14 Sep 10 |
26.46000 +0.41 |
26.46 | 25.94 | 26.10 | 130,100 |
| 13 Sep 10 |
26.05000 +0.32 |
26.10 | 25.70 | 25.83 | 52,177 |
| 10 Sep 10 |
25.73000 -0.04 |
25.81 | 25.51 | 25.76 | 40,877 |
| 09 Sep 10 |
25.77000 +0.46 |
25.85 | 25.13 | 25.20 | 59,415 |
| 08 Sep 10 |
25.31000 -0.27 |
25.50 | 25.20 | 25.45 | 64,185 |
| 07 Sep 10 |
25.57500 -0.10 |
25.80 | 25.38 | 25.69 | 55,656 |
| 06 Sep 10 |
25.67500 +0.36 |
25.73 | 25.42 | 25.45 | 41,321 |
| 03 Sep 10 |
25.31500 +0.15 |
25.55 | 25.02 | 25.30 | 65,030 |
| 02 Sep 10 |
25.16500 +0.32 |
25.28 | 24.68 | 24.88 | 36,577 |
| 01 Sep 10 |
24.84500 +0.65 |
24.95 | 24.00 | 24.19 | 57,584 |
| 31 Aug 10 |
24.19500 -0.07 |
24.19 | 23.92 | 24.10 | 63,083 |
| 30 Aug 10 |
24.26500 +0.07 |
24.40 | 24.16 | 24.25 | 27,806 |
| 27 Aug 10 |
24.19000 +0.12 |
24.39 | 23.90 | 23.95 | 102,033 |
| 26 Aug 10 |
24.07000 +0.39 |
24.23 | 23.95 | 24.00 | 95,805 |
| 25 Aug 10 |
23.68000 +0.01 |
24.05 | 23.51 | 24.00 | 77,690 |
| 24 Aug 10 |
23.67500 -0.84 |
24.49 | 23.51 | 24.49 | 148,463 |
| 23 Aug 10 |
24.51500 +0.17 |
24.59 | 24.02 | 24.28 | 69,646 |
| 20 Aug 10 |
24.34500 -0.57 |
25.00 | 24.20 | 25.00 | 66,716 |
| 19 Aug 10 |
24.91000 -0.43 |
25.57 | 24.76 | 25.40 | 33,247 |
| 18 Aug 10 |
25.34000 -0.19 |
25.49 | 25.11 | 25.49 | 46,749 |
| 17 Aug 10 |
25.53500 +0.98 |
25.64 | 24.48 | 24.50 | 115,084 |
| 16 Aug 10 |
24.55500 -0.08 |
24.84 | 24.46 | 24.68 | 66,206 |
| 13 Aug 10 |
24.63500 -0.12 |
25.00 | 24.50 | 25.00 | 84,164 |
| 12 Aug 10 |
24.75500 -0.20 |
24.95 | 24.60 | 24.64 | 80,094 |
| 11 Aug 10 |
24.95500 -0.78 |
25.78 | 24.91 | 25.74 | 93,399 |
| 10 Aug 10 |
25.74000 -0.34 |
26.16 | 25.72 | 26.16 | 95,928 |
| 09 Aug 10 |
26.08500 +0.20 |
26.26 | 25.91 | 26.04 | 42,276 |
| 06 Aug 10 |
25.88500 -0.44 |
26.47 | 25.75 | 26.34 | 85,553 |
| 05 Aug 10 |
26.33000 -0.31 |
26.69 | 26.13 | 26.69 | 165,942 |
| 04 Aug 10 |
26.64000 +0.11 |
26.80 | 25.64 | 26.00 | 70,775 |
| 03 Aug 10 |
26.53000 +0.09 |
26.56 | 26.24 | 26.56 | 59,793 |
| 02 Aug 10 |
26.44500 +0.75 |
26.60 | 25.71 | 25.95 | 110,073 |
| 30 Jul 10 |
25.69500 +0.05 |
25.91 | 25.26 | 25.65 | 66,242 |
| 29 Jul 10 |
25.65000 -0.96 |
26.50 | 24.51 | 26.50 | 162,766 |
| 28 Jul 10 |
26.61000 +0.19 |
26.61 | 26.42 | 26.46 | 68,204 |
| 27 Jul 10 |
26.42500 +0.88 |
26.56 | 25.55 | 25.55 | 113,589 |
| 26 Jul 10 |
25.55000 +0.27 |
25.62 | 25.31 | 25.31 | 52,042 |
| 23 Jul 10 |
25.27500 +0.32 |
25.44 | 24.90 | 25.00 | 69,343 |
| 22 Jul 10 |
24.95500 -0.05 |
25.03 | 24.52 | 24.81 | 173,833 |
| 21 Jul 10 |
25.00500 +0.17 |
25.20 | 24.70 | 25.00 | 92,548 |
| 20 Jul 10 |
24.83000 +0.16 |
24.90 | 24.46 | 24.72 | 67,444 |
| 19 Jul 10 |
24.67000 -0.19 |
24.97 | 24.55 | 24.67 | 67,089 |
| 16 Jul 10 |
24.86500 -0.29 |
25.31 | 24.83 | 25.10 | 79,001 |
| 15 Jul 10 |
25.15500 -0.43 |
25.71 | 25.11 | 25.71 | 118,703 |
| 14 Jul 10 |
25.58500 +0.28 |
25.94 | 25.30 | 25.30 | 109,292 |
| 13 Jul 10 |
25.30000 +0.08 |
25.30 | 25.07 | 25.07 | 123,415 |
| 12 Jul 10 |
25.22000 +0.83 |
25.30 | 24.43 | 24.61 | 137,578 |
| 09 Jul 10 |
24.39000 -0.52 |
25.09 | 24.35 | 24.95 | 162,607 |
| 08 Jul 10 |
24.91000 +0.31 |
24.91 | 24.63 | 24.70 | 82,575 |
| 07 Jul 10 |
24.60500 +0.48 |
24.60 | 23.80 | 24.00 | 78,931 |
| 06 Jul 10 |
24.12500 +0.72 |
24.22 | 23.50 | 23.59 | 112,044 |
| 05 Jul 10 |
23.41000 +0.18 |
23.59 | 23.17 | 23.39 | 65,227 |
| 02 Jul 10 |
23.22500 +0.42 |
23.55 | 22.91 | 23.11 | 86,513 |
| 01 Jul 10 |
22.81000 -0.70 |
23.28 | 22.65 | 23.07 | 121,765 |
| 30 Jun 10 |
23.51500 +0.04 |
23.67 | 23.00 | 23.33 | 83,028 |
| 29 Jun 10 |
23.47500 -0.60 |
23.85 | 23.36 | 23.85 | 115,791 |
| 28 Jun 10 |
24.07500 +0.40 |
24.22 | 23.73 | 24.09 | 103,080 |
| 25 Jun 10 |
23.68000 +0.00 |
24.16 | 23.34 | 23.85 | 178,024 |
| 24 Jun 10 |
23.68500 +0.34 |
23.99 | 23.55 | 23.58 | 232,934 |
| 23 Jun 10 |
23.34000 +0.39 |
23.94 | 21.85 | 22.70 | 312,300 |
| 22 Jun 10 |
22.95000 -0.30 |
23.27 | 22.80 | 23.27 | 97,093 |
| 21 Jun 10 |
23.25000 +0.24 |
23.42 | 22.99 | 23.25 | 152,459 |
| 18 Jun 10 |
23.01000 +0.48 |
23.11 | 22.54 | 22.60 | 196,586 |
| 17 Jun 10 |
22.53500 +0.25 |
22.94 | 22.15 | 22.40 | 205,573 |
| 16 Jun 10 |
22.28500 +0.05 |
22.62 | 21.80 | 22.52 | 133,842 |
| 15 Jun 10 |
22.23500 +0.22 |
22.62 | 22.01 | 22.06 | 199,725 |
| 14 Jun 10 |
22.02000 +0.89 |
22.16 | 21.58 | 21.80 | 193,496 |
| 11 Jun 10 |
21.13500 -0.08 |
21.71 | 20.99 | 21.40 | 189,644 |
| 10 Jun 10 |
21.22000 +0.06 |
21.49 | 20.80 | 21.15 | 168,077 |
| 09 Jun 10 |
21.15500 +0.09 |
21.51 | 20.80 | 21.47 | 166,994 |
| 08 Jun 10 |
21.06500 -0.56 |
21.96 | 20.78 | 21.60 | 154,912 |
| 07 Jun 10 |
21.62500 -1.06 |
22.28 | 21.56 | 22.28 | 126,820 |
| 04 Jun 10 |
22.68000 -0.32 |
23.45 | 22.43 | 23.18 | 213,990 |
| 03 Jun 10 |
23.00000 +0.23 |
23.38 | 22.79 | 23.30 | 239,487 |
| 02 Jun 10 |
22.77000 +0.02 |
22.88 | 22.25 | 22.57 | 142,300 |
| 01 Jun 10 |
22.74500 -0.82 |
23.65 | 22.25 | 23.65 | 234,608 |
| 31 May 10 |
23.57000 +0.01 |
23.95 | 23.30 | 23.31 | 39,558 |
| 28 May 10 |
23.56000 -0.09 |
24.36 | 23.56 | 24.00 | 185,317 |
| 27 May 10 |
23.64500 +1.45 |
23.72 | 22.35 | 22.36 | 237,435 |
| 26 May 10 |
22.19500 +0.78 |
22.41 | 21.41 | 21.42 | 164,973 |
| 25 May 10 |
21.41500 -1.15 |
22.06 | 21.05 | 21.78 | 141,134 |
| 24 May 10 |
22.57000 -0.02 |
22.91 | 22.25 | 22.91 | 53,223 |
| 21 May 10 |
22.59500 -0.37 |
23.00 | 21.92 | 22.75 | 189,689 |
| 20 May 10 |
22.96500 -0.35 |
23.90 | 22.51 | 23.50 | 150,161 |
| 19 May 10 |
23.32000 -0.42 |
24.07 | 23.00 | 24.07 | 166,906 |
| 18 May 10 |
23.74000 +0.34 |
24.19 | 23.65 | 23.69 | 183,412 |
| 17 May 10 |
23.40000 -1.17 |
24.19 | 23.06 | 24.12 | 223,891 |
| 14 May 10 |
24.57000 -2.34 |
25.59 | 24.40 | 25.10 | 164,574 |
| 13 May 10 |
26.91000 +0.24 |
27.15 | 26.50 | 26.64 | 93,662 |
| 12 May 10 |
26.66500 +0.37 |
26.92 | 26.22 | 26.42 | 208,103 |
| 11 May 10 |
26.30000 +0.15 |
26.80 | 25.70 | 26.16 | 205,729 |
| 10 May 10 |
26.15000 +1.67 |
26.28 | 25.00 | 25.09 | 256,973 |
| 07 May 10 |
24.48000 -1.33 |
25.30 | 23.76 | 25.02 | 236,902 |
| 06 May 10 |
25.80500 +0.34 |
26.32 | 24.61 | 25.22 | 253,858 |
| 05 May 10 |
25.47000 -0.93 |
26.29 | 25.38 | 26.13 | 138,055 |
| 04 May 10 |
26.40000 -1.07 |
27.66 | 26.30 | 27.50 | 107,404 |
| 03 May 10 |
27.46500 -0.06 |
27.50 | 27.01 | 27.50 | 78,028 |
| 30 Apr 10 |
27.52500 -0.16 |
27.90 | 27.32 | 27.80 | 56,127 |
| 29 Apr 10 |
27.68500 +0.36 |
27.81 | 27.10 | 27.27 | 105,731 |
| 28 Apr 10 |
27.32500 -0.68 |
27.88 | 26.81 | 27.88 | 188,511 |
| 27 Apr 10 |
28.01000 -1.26 |
29.18 | 28.00 | 29.17 | 164,769 |
| 26 Apr 10 |
29.27000 +0.24 |
29.70 | 29.20 | 29.20 | 94,188 |
| 23 Apr 10 |
29.03000 +0.04 |
29.30 | 28.50 | 28.99 | 68,346 |
| 22 Apr 10 |
28.99000 -0.43 |
29.50 | 28.83 | 29.50 | 90,611 |
| 21 Apr 10 |
29.42000 +0.27 |
29.49 | 28.90 | 29.15 | 51,181 |
| 20 Apr 10 |
29.15000 +0.27 |
29.28 | 28.88 | 29.08 | 43,101 |
| 19 Apr 10 |
28.88000 -0.44 |
29.22 | 28.62 | 29.20 | 134,496 |
| 16 Apr 10 |
29.32000 -0.06 |
29.50 | 29.15 | 29.36 | 94,080 |
| 15 Apr 10 |
29.38000 +0.26 |
29.50 | 29.11 | 29.11 | 38,336 |
| 14 Apr 10 |
29.11500 +0.14 |
29.30 | 29.00 | 29.10 | 64,977 |
| 13 Apr 10 |
28.98000 -0.37 |
29.30 | 28.96 | 29.30 | 62,878 |
| 12 Apr 10 |
29.35000 -0.05 |
29.55 | 29.33 | 29.40 | 66,665 |
| 09 Apr 10 |
29.40000 +0.42 |
29.50 | 28.99 | 29.02 | 54,580 |
| 08 Apr 10 |
28.98000 +0.05 |
29.10 | 28.30 | 29.00 | 67,733 |
| 07 Apr 10 |
28.93500 -0.40 |
29.33 | 28.88 | 29.26 | 141,292 |
| 06 Apr 10 |
29.33000 -0.06 |
29.64 | 29.22 | 29.40 | 102,314 |
| 01 Apr 10 |
29.39000 +0.29 |
29.85 | 29.10 | 29.10 | 76,624 |
| 31 Mar 10 |
29.10000 -0.03 |
29.19 | 28.60 | 29.00 | 84,167 |
| 30 Mar 10 |
29.13000 +0.13 |
29.40 | 29.00 | 29.05 | 106,655 |
| 29 Mar 10 |
29.00000 +0.49 |
29.07 | 28.57 | 28.59 | 106,035 |
| 26 Mar 10 |
28.51000 +1.11 |
28.51 | 27.36 | 27.40 | 144,734 |
| 25 Mar 10 |
27.40000 +0.23 |
27.80 | 27.28 | 27.30 | 106,362 |
| 24 Mar 10 |
27.16500 -0.07 |
27.39 | 26.81 | 27.39 | 38,225 |
| 23 Mar 10 |
27.24000 -0.06 |
27.38 | 27.02 | 27.20 | 45,126 |
| 22 Mar 10 |
27.30000 -0.32 |
27.62 | 27.00 | 27.62 | 52,911 |
| 19 Mar 10 |
27.62000 -0.02 |
27.67 | 27.50 | 27.67 | 33,230 |
| 18 Mar 10 |
27.64000 -0.01 |
27.70 | 27.50 | 27.50 | 38,857 |
| 17 Mar 10 |
27.65000 +0.14 |
27.70 | 27.50 | 27.50 | 101,733 |
| 16 Mar 10 |
27.51500 +0.16 |
27.61 | 27.27 | 27.35 | 81,534 |
| 15 Mar 10 |
27.35000 -0.25 |
27.50 | 27.23 | 27.42 | 66,999 |
| 12 Mar 10 |
27.60500 -0.24 |
27.80 | 27.41 | 27.70 | 95,805 |
| 11 Mar 10 |
27.84000 -0.04 |
27.89 | 27.60 | 27.61 | 97,853 |
| 10 Mar 10 |
27.88000 +0.26 |
27.89 | 27.47 | 27.70 | 103,329 |
| 09 Mar 10 |
27.62000 +0.19 |
27.78 | 27.20 | 27.40 | 66,478 |
| 08 Mar 10 |
27.43000 -0.36 |
27.79 | 27.43 | 27.79 | 66,572 |
| 05 Mar 10 |
27.79000 +0.05 |
27.95 | 27.50 | 27.63 | 54,350 |
| 04 Mar 10 |
27.74500 -0.01 |
27.89 | 27.31 | 27.45 | 51,219 |
| 03 Mar 10 |
27.76000 -0.06 |
27.90 | 27.50 | 27.66 | 64,106 |
| 02 Mar 10 |
27.81500 +0.36 |
27.97 | 27.25 | 27.45 | 133,129 |
| 01 Mar 10 |
27.46000 +0.49 |
27.46 | 26.69 | 26.97 | 105,812 |
| 26 Feb 10 |
26.96500 +0.72 |
26.98 | 26.30 | 26.40 | 102,854 |
| 25 Feb 10 |
26.25000 -0.35 |
26.80 | 26.10 | 26.61 | 102,477 |
| 24 Feb 10 |
26.60000 +0.80 |
26.75 | 25.90 | 25.90 | 152,594 |
| 23 Feb 10 |
25.80000 +0.20 |
25.89 | 25.33 | 25.59 | 99,052 |
| 22 Feb 10 |
25.59500 -0.40 |
25.89 | 25.57 | 25.77 | 36,863 |
| 19 Feb 10 |
25.99000 -0.36 |
26.23 | 25.65 | 26.02 | 69,611 |
| 18 Feb 10 |
26.35500 +0.05 |
26.39 | 26.03 | 26.38 | 52,180 |
| 17 Feb 10 |
26.30500 +0.49 |
26.41 | 25.92 | 25.95 | 75,268 |
| 16 Feb 10 |
25.81500 +0.87 |
25.93 | 24.60 | 24.92 | 81,814 |
| 15 Feb 10 |
24.94500 -0.18 |
25.22 | 24.78 | 25.09 | 26,758 |
| 12 Feb 10 |
25.12500 -0.45 |
25.60 | 24.83 | 25.60 | 75,760 |
| 11 Feb 10 |
25.57500 -0.16 |
25.91 | 25.33 | 25.77 | 91,906 |
| 10 Feb 10 |
25.73500 +0.11 |
26.25 | 25.42 | 26.25 | 150,522 |
| 09 Feb 10 |
25.62500 +0.03 |
26.17 | 24.96 | 25.46 | 137,127 |
| 08 Feb 10 |
25.59500 -0.70 |
26.42 | 25.33 | 26.34 | 147,015 |
| 05 Feb 10 |
26.30000 -0.05 |
26.40 | 24.91 | 26.00 | 261,987 |
| 04 Feb 10 |
26.35000 -0.87 |
27.23 | 26.20 | 27.17 | 109,522 |
| 03 Feb 10 |
27.22000 +0.02 |
27.35 | 26.92 | 27.20 | 86,913 |
| 02 Feb 10 |
27.20000 +0.58 |
27.30 | 26.50 | 26.75 | 104,407 |
| 01 Feb 10 |
26.62500 +0.26 |
26.69 | 26.25 | 26.36 | 71,511 |
| 29 Jan 10 |
26.36000 -0.04 |
26.50 | 26.00 | 26.41 | 111,826 |
| 28 Jan 10 |
26.40000 -0.10 |
26.77 | 26.40 | 26.65 | 159,580 |
| 27 Jan 10 |
26.50500 -0.30 |
26.92 | 26.38 | 26.80 | 98,761 |
| 26 Jan 10 |
26.80000 -0.20 |
27.14 | 26.50 | 27.01 | 76,346 |
| 25 Jan 10 |
27.00000 +0.01 |
27.30 | 26.56 | 26.80 | 101,766 |
| 22 Jan 10 |
26.99000 +0.49 |
27.60 | 26.50 | 26.50 | 231,781 |
| 21 Jan 10 |
26.50000 -0.09 |
26.97 | 26.50 | 26.60 | 121,721 |
| 20 Jan 10 |
26.59500 -0.53 |
27.25 | 26.50 | 27.05 | 94,405 |
| 19 Jan 10 |
27.12000 -0.20 |
27.33 | 26.79 | 27.30 | 120,217 |
| 18 Jan 10 |
27.32000 +0.20 |
27.60 | 27.16 | 27.20 | 54,890 |
| 15 Jan 10 |
27.11500 -0.51 |
27.80 | 27.11 | 27.62 | 95,415 |
| 14 Jan 10 |
27.63000 +0.75 |
27.69 | 26.92 | 27.02 | 88,540 |
| 13 Jan 10 |
26.87500 -0.17 |
26.99 | 26.60 | 26.95 | 49,102 |
| 12 Jan 10 |
27.04000 -0.44 |
27.79 | 26.71 | 27.74 | 95,166 |
| 11 Jan 10 |
27.48500 +0.28 |
27.80 | 27.38 | 27.63 | 113,888 |
| 08 Jan 10 |
27.20000 -0.10 |
27.84 | 27.02 | 27.60 | 145,519 |
| 07 Jan 10 |
27.30500 +0.50 |
27.42 | 26.85 | 26.90 | 162,833 |
| 06 Jan 10 |
26.81000 +0.35 |
26.88 | 26.55 | 26.56 | 139,352 |
| 05 Jan 10 |
26.46000 -0.08 |
27.08 | 26.45 | 26.75 | 221,185 |
| 04 Jan 10 |
26.53500 +1.08 |
26.59 | 25.51 | 25.65 | 191,402 |
| 31 Dec 09 |
25.46000 +0.34 |
25.46 | 25.17 | 25.23 | 35,065 |
| 30 Dec 09 |
25.12000 -0.09 |
25.22 | 24.87 | 25.22 | 64,276 |
| 29 Dec 09 |
25.21500 +0.65 |
25.36 | 24.51 | 24.58 | 103,402 |
| 28 Dec 09 |
24.56500 +0.00 |
24.60 | 24.20 | 24.41 | 86,511 |