FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Bonduelle SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.64000 +0.13 |
8.80 | 8.51 | 8.51 | 16,617 |
| 19 Oct 26 |
8.51000 -0.19 |
8.77 | 8.36 | 8.60 | 12,733 |
| 16 Oct 26 |
8.70000 +0.03 |
8.70 | 8.56 | 8.60 | 7,150 |
| 15 Oct 26 |
8.67000 +0.35 |
8.67 | 8.32 | 8.35 | 17,854 |
| 14 Oct 26 |
8.32000 +0.04 |
8.51 | 8.21 | 8.30 | 17,942 |
| 13 Oct 26 |
8.28000 +0.14 |
8.32 | 8.17 | 8.17 | 20,185 |
| 12 Oct 26 |
8.14000 +0.29 |
8.36 | 7.92 | 7.95 | 24,923 |
| 09 Oct 26 |
7.85000 -0.04 |
7.92 | 7.85 | 7.89 | 4,951 |
| 08 Oct 26 |
7.89000 +0.23 |
7.95 | 7.55 | 7.60 | 12,317 |
| 07 Oct 26 |
7.66000 +0.13 |
7.66 | 7.46 | 7.54 | 6,545 |
| 06 Oct 26 |
7.53000 -0.03 |
7.72 | 7.45 | 7.59 | 18,093 |
| 05 Oct 26 |
7.56000 +0.21 |
7.56 | 7.40 | 7.41 | 11,982 |
| 02 Oct 26 |
7.35000 -0.22 |
7.60 | 7.35 | 7.60 | 18,560 |
| 01 Oct 26 |
7.57000 -0.42 |
7.95 | 7.57 | 7.95 | 12,205 |
| 30 Sep 26 |
7.99000 +0.12 |
7.99 | 7.77 | 7.85 | 14,085 |
| 29 Sep 26 |
7.87000 -0.15 |
8.03 | 7.85 | 8.02 | 8,938 |
| 28 Sep 26 |
8.02000 -0.10 |
8.19 | 8.02 | 8.19 | 9,346 |
| 25 Sep 26 |
8.12000 +0.10 |
8.12 | 8.03 | 8.09 | 5,344 |
| 24 Sep 26 |
8.02000 +0.01 |
8.04 | 8.00 | 8.00 | 25,143 |
| 23 Sep 26 |
8.01000 +0.01 |
8.09 | 8.00 | 8.09 | 10,463 |
| 22 Sep 26 |
8.00000 -0.01 |
8.09 | 8.00 | 8.00 | 3,263 |
| 21 Sep 26 |
8.01000 -0.02 |
8.06 | 8.00 | 8.00 | 13,660 |
| 18 Sep 26 |
8.03000 -0.27 |
8.30 | 8.02 | 8.30 | 6,882 |
| 17 Sep 26 |
8.30000 -0.01 |
8.35 | 8.23 | 8.28 | 9,024 |
| 16 Sep 26 |
8.31000 -0.01 |
8.34 | 8.16 | 8.29 | 9,767 |
| 15 Sep 26 |
8.32000 -0.12 |
8.44 | 8.13 | 8.44 | 6,613 |
| 14 Sep 26 |
8.44000 +0.11 |
8.44 | 8.23 | 8.23 | 7,974 |
| 11 Sep 26 |
8.33000 -0.01 |
8.50 | 8.31 | 8.33 | 5,135 |
| 10 Sep 26 |
8.34000 -0.02 |
8.34 | 8.19 | 8.28 | 8,434 |
| 09 Sep 26 |
8.36000 -0.09 |
8.48 | 8.25 | 8.48 | 19,202 |
| 08 Sep 26 |
8.45000 -0.10 |
8.67 | 8.45 | 8.52 | 6,697 |
| 07 Sep 26 |
8.55000 -0.03 |
8.68 | 8.51 | 8.52 | 8,581 |
| 04 Sep 26 |
8.58000 -0.01 |
8.78 | 8.50 | 8.60 | 49,971 |
| 03 Sep 26 |
8.59000 +0.13 |
8.65 | 8.52 | 8.52 | 6,753 |
| 02 Sep 26 |
8.46000 -0.33 |
8.76 | 8.42 | 8.76 | 15,048 |
| 01 Sep 26 |
8.79000 +0.04 |
8.85 | 8.60 | 8.78 | 22,362 |
| 31 Aug 26 |
8.75000 -0.04 |
8.97 | 8.56 | 8.60 | 43,970 |
| 28 Aug 26 |
8.79000 -0.12 |
8.98 | 8.75 | 8.98 | 9,078 |
| 27 Aug 26 |
8.91000 +0.05 |
9.07 | 8.86 | 8.98 | 13,721 |
| 26 Aug 26 |
8.86000 -0.01 |
8.98 | 8.76 | 8.95 | 19,716 |
| 25 Aug 26 |
8.87000 +0.07 |
8.95 | 8.74 | 8.77 | 10,780 |
| 24 Aug 26 |
8.80000 +0.09 |
8.84 | 8.67 | 8.69 | 7,998 |
| 21 Aug 26 |
8.71000 -0.02 |
8.89 | 8.67 | 8.70 | 17,730 |
| 20 Aug 26 |
8.73000 -0.06 |
8.78 | 8.66 | 8.76 | 7,027 |
| 19 Aug 26 |
8.79000 +0.29 |
8.80 | 8.50 | 8.53 | 12,290 |
| 18 Aug 26 |
8.50000 -0.16 |
8.66 | 8.43 | 8.66 | 15,926 |
| 17 Aug 26 |
8.66000 -0.25 |
8.94 | 8.56 | 8.91 | 12,993 |
| 14 Aug 26 |
8.91000 +0.10 |
9.01 | 8.78 | 8.84 | 22,880 |
| 13 Aug 26 |
8.81000 +0.11 |
8.91 | 8.67 | 8.67 | 12,628 |
| 12 Aug 26 |
8.70000 -0.03 |
8.88 | 8.70 | 8.74 | 9,137 |
| 11 Aug 26 |
8.73000 +0.04 |
8.85 | 8.70 | 8.70 | 8,200 |
| 10 Aug 26 |
8.69000 +0.08 |
8.82 | 8.68 | 8.68 | 11,361 |
| 07 Aug 26 |
8.61000 -0.12 |
8.89 | 8.61 | 8.76 | 15,229 |
| 06 Aug 26 |
8.73000 +0.05 |
8.81 | 8.65 | 8.71 | 11,910 |
| 05 Aug 26 |
8.68000 +0.15 |
8.76 | 8.44 | 8.50 | 12,882 |
| 04 Aug 26 |
8.53000 -0.29 |
8.79 | 8.20 | 8.79 | 59,737 |
| 03 Aug 26 |
8.82000 -0.33 |
9.15 | 8.82 | 9.11 | 20,790 |
| 31 Jul 26 |
9.15000 +0.19 |
9.15 | 8.96 | 8.98 | 17,128 |
| 30 Jul 26 |
8.96000 +0.26 |
8.96 | 8.67 | 8.70 | 22,696 |
| 29 Jul 26 |
8.70000 +0.03 |
8.74 | 8.60 | 8.64 | 14,778 |
| 28 Jul 26 |
8.67000 -0.08 |
8.78 | 8.65 | 8.75 | 7,075 |
| 27 Jul 26 |
8.75000 +0.21 |
8.75 | 8.55 | 8.55 | 7,013 |
| 24 Jul 26 |
8.54000 -0.04 |
8.60 | 8.54 | 8.58 | 10,915 |
| 23 Jul 26 |
8.58000 +0.06 |
8.63 | 8.40 | 8.55 | 16,987 |
| 22 Jul 26 |
8.52000 -0.16 |
8.72 | 8.48 | 8.72 | 7,154 |
| 21 Jul 26 |
8.68000 +0.11 |
8.73 | 8.54 | 8.54 | 9,042 |
| 20 Jul 26 |
8.57000 -0.03 |
8.63 | 8.55 | 8.58 | 15,904 |
| 17 Jul 26 |
8.60000 +0.24 |
8.67 | 8.36 | 8.39 | 17,514 |
| 16 Jul 26 |
8.36000 -0.01 |
8.44 | 8.34 | 8.40 | 6,874 |
| 15 Jul 26 |
8.37000 +0.03 |
8.47 | 8.20 | 8.31 | 14,349 |
| 14 Jul 26 |
8.34000 +0.20 |
8.34 | 8.12 | 8.14 | 18,905 |
| 13 Jul 26 |
8.14000 +0.08 |
8.14 | 8.03 | 8.09 | 6,873 |
| 10 Jul 26 |
8.06000 +0.04 |
8.14 | 7.99 | 8.05 | 20,694 |
| 09 Jul 26 |
8.02000 +0.02 |
8.09 | 7.96 | 8.03 | 8,590 |
| 08 Jul 26 |
8.00000 +0.02 |
8.12 | 7.95 | 8.01 | 29,805 |
| 07 Jul 26 |
7.98000 +0.05 |
8.06 | 7.91 | 7.92 | 8,964 |
| 06 Jul 26 |
7.93000 +0.08 |
7.96 | 7.76 | 7.80 | 11,430 |
| 03 Jul 26 |
7.85000 +0.07 |
7.85 | 7.60 | 7.81 | 8,602 |
| 02 Jul 26 |
7.78000 +0.06 |
7.78 | 7.56 | 7.73 | 6,991 |
| 01 Jul 26 |
7.72000 +0.12 |
7.73 | 7.60 | 7.60 | 24,067 |
| 30 Jun 26 |
7.60000 -0.01 |
7.64 | 7.52 | 7.60 | 15,199 |
| 29 Jun 26 |
7.61000 -0.10 |
7.94 | 7.61 | 7.72 | 26,194 |
| 26 Jun 26 |
7.71000 +0.00 |
7.74 | 7.69 | 7.69 | 3,712 |
| 25 Jun 26 |
7.71000 -0.14 |
7.98 | 7.69 | 7.86 | 19,328 |
| 24 Jun 26 |
7.85000 -0.05 |
8.00 | 7.85 | 7.95 | 9,830 |
| 23 Jun 26 |
7.90000 -0.12 |
7.99 | 7.90 | 7.95 | 2,600 |
| 22 Jun 26 |
8.02000 -0.02 |
8.04 | 7.93 | 7.96 | 8,084 |
| 19 Jun 26 |
8.04000 +0.10 |
8.06 | 7.86 | 7.91 | 11,079 |
| 18 Jun 26 |
7.94000 -0.11 |
8.02 | 7.86 | 8.02 | 12,743 |
| 17 Jun 26 |
8.05000 +0.03 |
8.05 | 7.89 | 8.01 | 6,666 |
| 16 Jun 26 |
8.02000 -0.03 |
8.05 | 7.92 | 8.02 | 8,279 |
| 15 Jun 26 |
8.05000 +0.04 |
8.10 | 8.00 | 8.04 | 10,712 |
| 12 Jun 26 |
8.01000 -0.09 |
8.14 | 7.89 | 8.08 | 16,784 |
| 11 Jun 26 |
8.10000 +0.18 |
8.13 | 7.88 | 7.95 | 6,658 |
| 10 Jun 26 |
7.92000 +0.08 |
7.92 | 7.65 | 7.87 | 21,362 |
| 09 Jun 26 |
7.84000 -0.18 |
8.07 | 7.81 | 8.05 | 18,954 |
| 08 Jun 26 |
8.02000 -0.26 |
8.31 | 8.02 | 8.30 | 34,810 |
| 05 Jun 26 |
8.28000 +0.01 |
8.41 | 8.15 | 8.28 | 22,776 |
| 04 Jun 26 |
8.27000 +0.05 |
8.28 | 8.15 | 8.19 | 4,447 |
| 03 Jun 26 |
8.22000 -0.01 |
8.29 | 8.13 | 8.25 | 9,446 |
| 02 Jun 26 |
8.23000 +0.10 |
8.25 | 8.08 | 8.10 | 11,851 |
| 01 Jun 26 |
8.13000 +0.02 |
8.13 | 8.02 | 8.10 | 6,601 |
| 29 May 26 |
8.11000 -0.02 |
8.28 | 8.10 | 8.14 | 10,437 |
| 28 May 26 |
8.13000 -0.02 |
8.18 | 8.06 | 8.13 | 4,592 |
| 27 May 26 |
8.15000 +0.04 |
8.23 | 8.09 | 8.11 | 9,244 |
| 26 May 26 |
8.11000 -0.15 |
8.25 | 8.11 | 8.20 | 6,037 |
| 25 May 26 |
8.26000 +0.13 |
8.28 | 8.10 | 8.10 | 6,794 |
| 22 May 26 |
8.13000 -0.05 |
8.18 | 8.01 | 8.15 | 11,551 |
| 21 May 26 |
8.18000 -0.04 |
8.25 | 8.09 | 8.25 | 6,987 |
| 20 May 26 |
8.22000 +0.12 |
8.29 | 8.04 | 8.13 | 8,725 |
| 19 May 26 |
8.10000 -0.02 |
8.22 | 8.07 | 8.09 | 12,290 |
| 18 May 26 |
8.12000 -0.01 |
8.15 | 8.00 | 8.13 | 34,850 |
| 15 May 26 |
8.13000 -0.07 |
8.28 | 8.12 | 8.23 | 5,931 |
| 14 May 26 |
8.20000 +0.12 |
8.20 | 8.12 | 8.14 | 6,084 |
| 13 May 26 |
8.08000 -0.12 |
8.29 | 8.07 | 8.27 | 17,165 |
| 12 May 26 |
8.20000 +0.12 |
8.28 | 8.00 | 8.06 | 24,663 |
| 11 May 26 |
8.08000 -0.12 |
8.20 | 8.02 | 8.20 | 12,542 |
| 08 May 26 |
8.20000 +0.04 |
8.29 | 8.00 | 8.16 | 23,061 |
| 07 May 26 |
8.16000 -0.36 |
8.51 | 8.10 | 8.51 | 37,300 |
| 06 May 26 |
8.52000 +0.08 |
8.58 | 8.02 | 8.20 | 49,997 |
| 05 May 26 |
8.44000 -0.31 |
8.72 | 8.30 | 8.69 | 18,439 |
| 04 May 26 |
8.75000 +0.10 |
8.80 | 8.63 | 8.66 | 14,605 |
| 30 Apr 26 |
8.65000 +0.10 |
8.65 | 8.50 | 8.52 | 11,450 |
| 29 Apr 26 |
8.55000 +0.01 |
8.60 | 8.50 | 8.51 | 5,584 |
| 28 Apr 26 |
8.54000 -0.11 |
8.63 | 8.47 | 8.62 | 10,049 |
| 27 Apr 26 |
8.65000 -0.05 |
8.75 | 8.54 | 8.74 | 17,855 |
| 24 Apr 26 |
8.70000 +0.13 |
8.70 | 8.40 | 8.58 | 17,321 |
| 23 Apr 26 |
8.57000 -0.03 |
8.63 | 8.55 | 8.60 | 4,002 |
| 22 Apr 26 |
8.60000 -0.12 |
8.74 | 8.60 | 8.72 | 6,555 |
| 21 Apr 26 |
8.72000 +0.09 |
8.84 | 8.66 | 8.67 | 7,527 |
| 20 Apr 26 |
8.63000 -0.07 |
8.83 | 8.60 | 8.65 | 13,259 |
| 17 Apr 26 |
8.70000 -0.04 |
8.73 | 8.53 | 8.67 | 20,794 |
| 16 Apr 26 |
8.74000 -0.06 |
8.83 | 8.65 | 8.83 | 4,114 |
| 15 Apr 26 |
8.80000 -0.20 |
9.02 | 8.71 | 9.00 | 17,764 |
| 14 Apr 26 |
9.00000 +0.12 |
9.11 | 8.87 | 8.91 | 13,267 |
| 13 Apr 26 |
8.88000 -0.03 |
9.05 | 8.78 | 8.84 | 26,248 |
| 10 Apr 26 |
8.91000 +0.04 |
8.97 | 8.82 | 8.90 | 14,645 |
| 09 Apr 26 |
8.87000 -0.05 |
8.94 | 8.77 | 8.86 | 9,998 |
| 08 Apr 26 |
8.92000 +0.30 |
8.97 | 8.61 | 8.76 | 30,616 |
| 07 Apr 26 |
8.62000 +0.08 |
8.75 | 8.45 | 8.45 | 28,700 |
| 02 Apr 26 |
8.54000 -0.09 |
8.59 | 8.28 | 8.48 | 17,772 |
| 01 Apr 26 |
8.63000 +0.20 |
8.74 | 8.49 | 8.51 | 16,805 |
| 31 Mar 26 |
8.43000 +0.22 |
8.51 | 8.23 | 8.23 | 11,098 |
| 30 Mar 26 |
8.21000 +0.02 |
8.27 | 8.05 | 8.21 | 17,094 |
| 27 Mar 26 |
8.19000 -0.10 |
8.26 | 8.11 | 8.26 | 8,487 |
| 26 Mar 26 |
8.29000 +0.00 |
8.34 | 8.20 | 8.29 | 22,243 |
| 25 Mar 26 |
8.29000 +0.05 |
8.40 | 8.23 | 8.25 | 8,621 |
| 24 Mar 26 |
8.24000 -0.11 |
8.38 | 8.06 | 8.38 | 18,632 |
| 23 Mar 26 |
8.35000 +0.19 |
8.44 | 8.05 | 8.15 | 19,708 |
| 20 Mar 26 |
8.16000 +0.01 |
8.32 | 8.12 | 8.17 | 16,226 |
| 19 Mar 26 |
8.15000 -0.21 |
8.37 | 8.09 | 8.37 | 22,273 |
| 18 Mar 26 |
8.36000 +0.00 |
8.53 | 8.36 | 8.39 | 32,122 |
| 17 Mar 26 |
8.36000 +0.20 |
8.43 | 8.02 | 8.18 | 16,924 |
| 16 Mar 26 |
8.16000 +0.10 |
8.18 | 8.03 | 8.09 | 16,694 |
| 13 Mar 26 |
8.06000 -0.03 |
8.12 | 8.00 | 8.08 | 26,287 |
| 12 Mar 26 |
8.09000 -0.31 |
8.36 | 7.98 | 8.27 | 50,568 |
| 11 Mar 26 |
8.40000 +0.16 |
8.45 | 8.18 | 8.20 | 45,946 |
| 10 Mar 26 |
8.24000 -0.02 |
8.46 | 8.20 | 8.29 | 7,485 |
| 09 Mar 26 |
8.26000 -0.20 |
8.36 | 8.19 | 8.33 | 43,454 |
| 06 Mar 26 |
8.46000 -0.09 |
8.65 | 8.42 | 8.58 | 43,874 |
| 05 Mar 26 |
8.55000 +0.12 |
8.73 | 8.41 | 8.46 | 48,648 |
| 04 Mar 26 |
8.43000 -0.17 |
8.81 | 8.43 | 8.58 | 32,263 |
| 03 Mar 26 |
8.60000 +0.00 |
8.67 | 8.31 | 8.60 | 53,917 |
| 02 Mar 26 |
8.60000 -0.32 |
8.94 | 8.60 | 8.88 | 57,795 |
| 27 Feb 26 |
8.92000 -1.28 |
9.93 | 8.92 | 9.86 | 117,130 |
| 26 Feb 26 |
10.20000 +0.21 |
10.30 | 9.80 | 9.96 | 26,527 |
| 25 Feb 26 |
9.99000 -0.13 |
10.16 | 9.95 | 10.12 | 25,622 |
| 24 Feb 26 |
10.12000 -0.04 |
10.34 | 10.12 | 10.18 | 25,410 |
| 23 Feb 26 |
10.16000 +0.04 |
10.24 | 10.12 | 10.12 | 9,357 |
| 20 Feb 26 |
10.12000 -0.16 |
10.30 | 10.12 | 10.26 | 16,967 |
| 19 Feb 26 |
10.28000 -0.18 |
10.50 | 10.22 | 10.50 | 30,152 |
| 18 Feb 26 |
10.46000 +0.20 |
10.58 | 10.24 | 10.26 | 28,502 |
| 17 Feb 26 |
10.26000 -0.52 |
10.84 | 10.14 | 10.76 | 31,140 |
| 16 Feb 26 |
10.78000 -0.34 |
11.12 | 10.70 | 11.12 | 25,066 |
| 13 Feb 26 |
11.12000 +0.20 |
11.12 | 10.86 | 10.90 | 10,118 |
| 12 Feb 26 |
10.92000 -0.16 |
11.12 | 10.92 | 11.06 | 15,245 |
| 11 Feb 26 |
11.08000 -0.08 |
11.16 | 10.94 | 11.14 | 9,484 |
| 10 Feb 26 |
11.16000 +0.12 |
11.16 | 11.00 | 11.06 | 17,361 |
| 09 Feb 26 |
11.04000 -0.02 |
11.36 | 11.04 | 11.22 | 18,703 |
| 06 Feb 26 |
11.06000 +0.04 |
11.08 | 10.82 | 10.90 | 20,885 |
| 05 Feb 26 |
11.02000 +0.08 |
11.08 | 10.76 | 10.84 | 20,559 |
| 04 Feb 26 |
10.94000 +0.16 |
10.94 | 10.70 | 10.80 | 18,373 |
| 03 Feb 26 |
10.78000 +0.02 |
10.88 | 10.74 | 10.86 | 24,329 |
| 02 Feb 26 |
10.76000 +0.20 |
10.82 | 10.44 | 10.48 | 28,022 |
| 30 Jan 26 |
10.56000 +0.00 |
10.66 | 10.52 | 10.56 | 14,195 |
| 29 Jan 26 |
10.56000 +0.00 |
10.70 | 10.50 | 10.52 | 25,060 |
| 28 Jan 26 |
10.56000 +0.08 |
10.58 | 10.30 | 10.50 | 15,347 |
| 27 Jan 26 |
10.48000 +0.08 |
10.58 | 10.38 | 10.38 | 18,878 |
| 26 Jan 26 |
10.40000 +0.16 |
10.48 | 10.22 | 10.22 | 32,248 |
| 23 Jan 26 |
10.24000 -0.22 |
10.42 | 10.20 | 10.42 | 17,430 |
| 22 Jan 26 |
10.46000 +0.42 |
10.46 | 10.08 | 10.08 | 24,368 |
| 21 Jan 26 |
10.04000 -0.04 |
10.18 | 9.78 | 9.78 | 33,190 |
| 20 Jan 26 |
10.08000 +0.08 |
10.10 | 9.92 | 9.92 | 16,182 |
| 19 Jan 26 |
10.00000 +0.07 |
10.08 | 9.68 | 9.68 | 26,669 |
| 16 Jan 26 |
9.93000 -0.37 |
10.30 | 9.89 | 10.26 | 18,976 |
| 15 Jan 26 |
10.30000 +0.32 |
10.32 | 10.02 | 10.02 | 34,865 |
| 14 Jan 26 |
9.98000 -0.10 |
10.20 | 9.95 | 10.08 | 17,879 |
| 13 Jan 26 |
10.08000 +0.25 |
10.16 | 9.78 | 9.85 | 26,007 |
| 12 Jan 26 |
9.83000 -0.04 |
9.97 | 9.83 | 9.95 | 15,233 |
| 09 Jan 26 |
9.87000 +0.03 |
10.04 | 9.83 | 9.83 | 25,330 |
| 08 Jan 26 |
9.84000 +0.11 |
9.84 | 9.68 | 9.70 | 18,615 |
| 07 Jan 26 |
9.73000 -0.19 |
9.98 | 9.57 | 9.95 | 24,938 |
| 06 Jan 26 |
9.92000 -0.56 |
10.26 | 9.82 | 10.14 | 30,518 |
| 05 Jan 26 |
10.48000 -0.06 |
10.58 | 10.36 | 10.58 | 19,742 |
| 02 Jan 26 |
10.54000 +0.04 |
10.62 | 10.50 | 10.54 | 13,130 |
| 31 Dec 25 |
10.50000 -0.10 |
10.60 | 10.50 | 10.58 | 18,100 |
| 30 Dec 25 |
10.60000 +0.06 |
10.60 | 10.46 | 10.50 | 23,267 |
| 29 Dec 25 |
10.54000 +0.34 |
10.58 | 10.20 | 10.20 | 32,192 |
| 24 Dec 25 |
10.20000 +0.02 |
10.28 | 10.14 | 10.14 | 3,696 |
| 23 Dec 25 |
10.18000 +0.10 |
10.34 | 10.08 | 10.08 | 16,595 |
| 22 Dec 25 |
10.08000 -0.12 |
10.34 | 10.08 | 10.20 | 20,306 |
| 19 Dec 25 |
10.20000 +0.04 |
10.24 | 9.98 | 10.16 | 61,108 |
| 18 Dec 25 |
10.16000 +0.10 |
10.16 | 10.00 | 10.00 | 19,117 |
| 17 Dec 25 |
10.06000 -0.16 |
10.26 | 10.06 | 10.18 | 20,917 |
| 16 Dec 25 |
10.22000 -0.04 |
10.32 | 10.08 | 10.32 | 15,929 |
| 15 Dec 25 |
10.26000 +0.14 |
10.40 | 10.14 | 10.16 | 34,158 |
| 12 Dec 25 |
10.12000 +0.04 |
10.14 | 9.99 | 10.04 | 16,264 |
| 11 Dec 25 |
10.08000 +0.00 |
10.08 | 10.00 | 10.00 | 11,348 |
| 10 Dec 25 |
10.08000 -0.02 |
10.16 | 10.02 | 10.06 | 8,657 |
| 09 Dec 25 |
10.10000 -0.02 |
10.20 | 9.94 | 10.08 | 25,247 |
| 08 Dec 25 |
10.12000 -0.10 |
10.50 | 10.12 | 10.42 | 23,701 |
| 05 Dec 25 |
10.22000 +0.10 |
10.22 | 10.06 | 10.10 | 27,928 |
| 04 Dec 25 |
10.12000 +0.12 |
10.12 | 9.97 | 10.04 | 22,056 |
| 03 Dec 25 |
10.00000 +0.03 |
10.04 | 9.93 | 10.00 | 21,794 |
| 02 Dec 25 |
9.97000 +0.03 |
10.06 | 9.96 | 9.97 | 31,101 |
| 01 Dec 25 |
9.94000 -0.01 |
10.00 | 9.88 | 9.91 | 16,392 |
| 28 Nov 25 |
9.95000 -0.01 |
10.04 | 9.80 | 9.85 | 25,706 |
| 27 Nov 25 |
9.96000 +0.06 |
10.00 | 9.55 | 9.90 | 34,778 |
| 26 Nov 25 |
9.90000 +0.05 |
9.95 | 9.71 | 9.80 | 26,687 |
| 25 Nov 25 |
9.85000 +0.25 |
9.89 | 9.63 | 9.63 | 39,013 |
| 24 Nov 25 |
9.60000 +0.24 |
9.71 | 9.50 | 9.52 | 35,961 |
| 21 Nov 25 |
9.36000 +0.22 |
9.39 | 9.03 | 9.07 | 37,067 |
| 20 Nov 25 |
9.14000 +0.24 |
9.20 | 8.91 | 8.94 | 30,877 |
| 19 Nov 25 |
8.90000 +0.07 |
8.91 | 8.72 | 8.79 | 10,540 |
| 18 Nov 25 |
8.83000 -0.14 |
8.98 | 8.75 | 8.98 | 13,087 |
| 17 Nov 25 |
8.97000 +0.03 |
9.00 | 8.89 | 8.99 | 8,671 |
| 14 Nov 25 |
8.94000 -0.04 |
8.94 | 8.86 | 8.93 | 5,037 |
| 13 Nov 25 |
8.98000 -0.02 |
8.98 | 8.91 | 8.91 | 12,928 |
| 12 Nov 25 |
9.00000 -0.04 |
9.08 | 8.91 | 9.03 | 12,111 |
| 11 Nov 25 |
9.04000 -0.01 |
9.07 | 8.94 | 9.00 | 14,154 |
| 10 Nov 25 |
9.05000 +0.55 |
9.05 | 8.55 | 8.55 | 27,498 |
| 07 Nov 25 |
8.50000 -0.14 |
8.73 | 8.50 | 8.69 | 34,751 |
| 06 Nov 25 |
8.64000 -0.06 |
8.69 | 8.54 | 8.61 | 11,287 |
| 05 Nov 25 |
8.70000 -0.01 |
8.76 | 8.60 | 8.76 | 6,422 |
| 04 Nov 25 |
8.71000 -0.24 |
8.78 | 8.60 | 8.70 | 15,544 |
| 03 Nov 25 |
8.95000 +0.06 |
9.00 | 8.77 | 8.90 | 18,309 |
| 31 Oct 25 |
8.89000 +0.10 |
8.89 | 8.74 | 8.84 | 5,068 |
| 30 Oct 25 |
8.79000 -0.15 |
8.98 | 8.79 | 8.96 | 8,507 |
| 29 Oct 25 |
8.94000 +0.04 |
8.95 | 8.77 | 8.86 | 6,481 |
| 28 Oct 25 |
8.90000 +0.18 |
8.90 | 8.73 | 8.77 | 7,012 |
| 27 Oct 25 |
8.72000 -0.18 |
8.95 | 8.72 | 8.94 | 7,286 |
| 24 Oct 25 |
8.90000 -0.14 |
9.09 | 8.90 | 9.04 | 8,178 |
| 23 Oct 25 |
9.04000 +0.36 |
9.04 | 8.64 | 8.68 | 15,528 |
| 22 Oct 25 |
8.68000 -0.34 |
9.00 | 8.62 | 9.00 | 50,419 |
| 21 Oct 25 |
9.02000 -0.06 |
9.19 | 9.02 | 9.05 | 11,382 |
| 20 Oct 25 |
9.08000 -0.16 |
9.31 | 9.01 | 9.30 | 11,852 |
| 17 Oct 25 |
9.24000 +0.14 |
9.24 | 9.05 | 9.08 | 20,089 |
| 16 Oct 25 |
9.10000 +0.06 |
9.15 | 9.01 | 9.15 | 9,545 |
| 15 Oct 25 |
9.04000 -0.04 |
9.20 | 9.04 | 9.09 | 28,014 |
| 14 Oct 25 |
9.08000 +0.08 |
9.09 | 8.96 | 9.03 | 10,050 |
| 13 Oct 25 |
9.00000 +0.14 |
9.12 | 8.96 | 9.00 | 27,946 |
| 10 Oct 25 |
8.86000 +0.09 |
9.07 | 8.78 | 8.82 | 45,984 |
| 09 Oct 25 |
8.77000 +0.02 |
8.80 | 8.66 | 8.70 | 11,029 |
| 08 Oct 25 |
8.75000 +0.19 |
8.76 | 8.56 | 8.57 | 20,501 |
| 07 Oct 25 |
8.56000 +0.15 |
8.69 | 8.46 | 8.46 | 19,675 |
| 06 Oct 25 |
8.41000 -0.12 |
8.57 | 8.41 | 8.55 | 41,642 |
| 03 Oct 25 |
8.53000 +0.21 |
8.55 | 8.28 | 8.45 | 34,890 |
| 02 Oct 25 |
8.32000 +0.10 |
8.48 | 8.20 | 8.20 | 18,915 |
| 01 Oct 25 |
8.22000 +0.02 |
8.39 | 8.20 | 8.28 | 13,557 |
| 30 Sep 25 |
8.20000 +0.20 |
8.22 | 8.01 | 8.01 | 20,208 |
| 29 Sep 25 |
8.00000 +0.17 |
8.35 | 7.91 | 7.91 | 41,425 |
| 26 Sep 25 |
7.83000 -0.07 |
7.95 | 7.81 | 7.81 | 10,096 |
| 25 Sep 25 |
7.90000 +0.32 |
8.10 | 7.70 | 7.70 | 30,535 |
| 24 Sep 25 |
7.58000 +0.00 |
7.63 | 7.48 | 7.63 | 4,738 |
| 23 Sep 25 |
7.58000 +0.02 |
7.64 | 7.56 | 7.56 | 5,265 |
| 22 Sep 25 |
7.56000 +0.08 |
7.65 | 7.51 | 7.59 | 9,674 |
| 19 Sep 25 |
7.48000 -0.20 |
7.70 | 7.48 | 7.68 | 20,381 |
| 18 Sep 25 |
7.68000 +0.40 |
7.78 | 7.28 | 7.37 | 18,777 |
| 17 Sep 25 |
7.28000 +0.01 |
7.38 | 7.27 | 7.38 | 8,146 |
| 16 Sep 25 |
7.27000 -0.16 |
7.38 | 7.27 | 7.38 | 18,945 |
| 15 Sep 25 |
7.43000 +0.01 |
7.54 | 7.42 | 7.42 | 7,194 |
| 12 Sep 25 |
7.42000 -0.04 |
7.51 | 7.42 | 7.48 | 4,592 |
| 11 Sep 25 |
7.46000 -0.10 |
7.60 | 7.43 | 7.55 | 22,383 |
| 10 Sep 25 |
7.56000 -0.04 |
7.71 | 7.56 | 7.71 | 2,078 |
| 09 Sep 25 |
7.60000 +0.03 |
7.65 | 7.52 | 7.52 | 5,631 |
| 08 Sep 25 |
7.57000 -0.07 |
7.71 | 7.56 | 7.63 | 11,729 |
| 05 Sep 25 |
7.64000 -0.06 |
7.73 | 7.64 | 7.73 | 2,619 |
| 04 Sep 25 |
7.70000 +0.04 |
7.75 | 7.66 | 7.69 | 3,325 |
| 03 Sep 25 |
7.66000 -0.14 |
7.82 | 7.65 | 7.75 | 12,423 |
| 02 Sep 25 |
7.80000 -0.15 |
7.92 | 7.80 | 7.91 | 9,952 |
| 01 Sep 25 |
7.95000 +0.02 |
7.98 | 7.92 | 7.95 | 5,485 |
| 29 Aug 25 |
7.93000 -0.03 |
8.04 | 7.93 | 8.00 | 8,067 |
| 28 Aug 25 |
7.96000 -0.13 |
8.18 | 7.96 | 8.08 | 15,481 |
| 27 Aug 25 |
8.09000 +0.04 |
8.19 | 8.02 | 8.02 | 6,702 |
| 26 Aug 25 |
8.05000 -0.14 |
8.19 | 8.01 | 8.18 | 15,243 |
| 25 Aug 25 |
8.19000 -0.10 |
8.39 | 8.19 | 8.30 | 18,146 |
| 22 Aug 25 |
8.29000 +0.07 |
8.34 | 8.20 | 8.26 | 13,590 |
| 21 Aug 25 |
8.22000 +0.02 |
8.30 | 8.21 | 8.25 | 5,952 |
| 20 Aug 25 |
8.20000 +0.00 |
8.30 | 8.15 | 8.25 | 5,349 |
| 19 Aug 25 |
8.20000 +0.05 |
8.35 | 8.19 | 8.20 | 6,401 |
| 18 Aug 25 |
8.15000 -0.09 |
8.29 | 8.15 | 8.26 | 7,737 |
| 15 Aug 25 |
8.24000 -0.02 |
8.34 | 8.24 | 8.31 | 7,721 |
| 14 Aug 25 |
8.26000 -0.11 |
8.46 | 8.26 | 8.46 | 8,362 |
| 13 Aug 25 |
8.37000 -0.04 |
8.49 | 8.37 | 8.46 | 8,304 |
| 12 Aug 25 |
8.41000 -0.14 |
8.56 | 8.41 | 8.53 | 9,796 |
| 11 Aug 25 |
8.55000 +0.03 |
8.65 | 8.55 | 8.57 | 6,649 |
| 08 Aug 25 |
8.52000 +0.13 |
8.58 | 8.43 | 8.46 | 15,210 |
| 07 Aug 25 |
8.39000 +0.09 |
8.50 | 8.35 | 8.35 | 10,546 |
| 06 Aug 25 |
8.30000 -0.25 |
8.60 | 8.22 | 8.60 | 14,067 |
| 05 Aug 25 |
8.55000 -0.11 |
8.75 | 8.51 | 8.75 | 17,234 |
| 04 Aug 25 |
8.66000 +0.75 |
8.67 | 8.09 | 8.20 | 77,940 |
| 01 Aug 25 |
7.91000 -0.11 |
8.03 | 7.86 | 7.97 | 22,073 |
| 31 Jul 25 |
8.02000 -0.15 |
8.15 | 7.96 | 8.15 | 16,691 |
| 30 Jul 25 |
8.17000 +0.04 |
8.22 | 8.12 | 8.15 | 10,156 |
| 29 Jul 25 |
8.13000 -0.11 |
8.24 | 8.13 | 8.20 | 19,959 |
| 28 Jul 25 |
8.24000 +0.05 |
8.34 | 8.17 | 8.26 | 25,892 |
| 25 Jul 25 |
8.19000 -0.08 |
8.28 | 8.19 | 8.20 | 10,288 |
| 24 Jul 25 |
8.27000 +0.07 |
8.39 | 8.17 | 8.17 | 12,222 |
| 23 Jul 25 |
8.20000 -0.04 |
8.35 | 8.16 | 8.29 | 10,972 |
| 22 Jul 25 |
8.24000 -0.08 |
8.37 | 8.24 | 8.37 | 9,285 |
| 21 Jul 25 |
8.32000 -0.08 |
8.56 | 8.32 | 8.40 | 11,658 |
| 18 Jul 25 |
8.40000 +0.11 |
8.62 | 8.24 | 8.24 | 18,353 |
| 17 Jul 25 |
8.29000 +0.12 |
8.33 | 8.17 | 8.25 | 6,789 |
| 16 Jul 25 |
8.17000 +0.00 |
8.26 | 8.15 | 8.21 | 10,168 |
| 15 Jul 25 |
8.17000 -0.10 |
8.32 | 8.17 | 8.24 | 15,157 |
| 14 Jul 25 |
8.27000 +0.16 |
8.30 | 8.11 | 8.11 | 29,854 |
| 11 Jul 25 |
8.11000 -0.17 |
8.30 | 8.11 | 8.26 | 16,824 |
| 10 Jul 25 |
8.28000 -0.05 |
8.36 | 8.25 | 8.36 | 11,411 |
| 09 Jul 25 |
8.33000 -0.11 |
8.45 | 8.33 | 8.45 | 11,021 |
| 08 Jul 25 |
8.44000 +0.01 |
8.53 | 8.42 | 8.44 | 9,938 |
| 07 Jul 25 |
8.43000 -0.26 |
8.68 | 8.43 | 8.66 | 19,292 |
| 04 Jul 25 |
8.69000 -0.03 |
8.76 | 8.63 | 8.76 | 4,945 |
| 03 Jul 25 |
8.72000 +0.01 |
8.80 | 8.70 | 8.80 | 14,175 |
| 02 Jul 25 |
8.71000 +0.09 |
8.95 | 8.65 | 8.66 | 38,065 |
| 01 Jul 25 |
8.62000 +0.06 |
8.67 | 8.39 | 8.67 | 18,245 |
| 30 Jun 25 |
8.56000 +0.08 |
8.68 | 8.53 | 8.56 | 18,852 |
| 27 Jun 25 |
8.48000 -0.10 |
8.70 | 8.48 | 8.66 | 19,245 |
| 26 Jun 25 |
8.58000 +0.19 |
8.72 | 8.38 | 8.38 | 50,163 |
| 25 Jun 25 |
8.39000 +0.14 |
8.44 | 8.24 | 8.24 | 22,653 |
| 24 Jun 25 |
8.25000 +0.14 |
8.33 | 8.22 | 8.22 | 12,734 |
| 23 Jun 25 |
8.11000 -0.16 |
8.20 | 8.10 | 8.16 | 12,335 |
| 20 Jun 25 |
8.27000 +0.15 |
8.30 | 8.10 | 8.15 | 9,024 |
| 19 Jun 25 |
8.12000 -0.25 |
8.42 | 8.12 | 8.42 | 12,784 |
| 18 Jun 25 |
8.37000 -0.47 |
8.66 | 8.19 | 8.66 | 40,589 |
| 17 Jun 25 |
8.84000 +0.68 |
8.92 | 8.10 | 8.21 | 93,829 |
| 16 Jun 25 |
8.16000 +0.06 |
8.37 | 8.08 | 8.08 | 11,579 |
| 13 Jun 25 |
8.10000 -0.37 |
8.45 | 8.08 | 8.43 | 25,136 |
| 12 Jun 25 |
8.47000 -0.01 |
8.58 | 8.43 | 8.53 | 11,168 |
| 11 Jun 25 |
8.48000 +0.21 |
8.72 | 8.30 | 8.30 | 34,569 |
| 10 Jun 25 |
8.27000 -0.03 |
8.30 | 8.20 | 8.28 | 8,437 |
| 09 Jun 25 |
8.30000 +0.08 |
8.39 | 8.28 | 8.29 | 12,468 |
| 06 Jun 25 |
8.22000 +0.08 |
8.22 | 8.12 | 8.12 | 8,990 |
| 05 Jun 25 |
8.14000 +0.02 |
8.26 | 8.09 | 8.17 | 8,366 |
| 04 Jun 25 |
8.12000 -0.05 |
8.29 | 8.12 | 8.28 | 8,288 |
| 03 Jun 25 |
8.17000 -0.22 |
8.42 | 8.14 | 8.41 | 24,184 |
| 02 Jun 25 |
8.39000 +0.14 |
8.48 | 8.24 | 8.29 | 20,963 |
| 30 May 25 |
8.25000 -0.07 |
8.33 | 8.25 | 8.30 | 14,687 |
| 29 May 25 |
8.32000 +0.19 |
8.41 | 8.18 | 8.18 | 21,469 |
| 28 May 25 |
8.13000 +0.03 |
8.21 | 8.08 | 8.08 | 17,752 |
| 27 May 25 |
8.10000 +0.00 |
8.15 | 8.04 | 8.10 | 6,654 |
| 26 May 25 |
8.10000 +0.04 |
8.19 | 8.07 | 8.17 | 6,913 |
| 23 May 25 |
8.06000 +0.07 |
8.16 | 7.97 | 7.98 | 16,874 |
| 22 May 25 |
7.99000 -0.07 |
8.10 | 7.89 | 8.10 | 24,524 |
| 21 May 25 |
8.06000 -0.09 |
8.16 | 8.06 | 8.11 | 5,589 |
| 20 May 25 |
8.15000 +0.00 |
8.20 | 8.06 | 8.15 | 14,910 |
| 19 May 25 |
8.15000 +0.14 |
8.26 | 8.06 | 8.06 | 18,596 |
| 16 May 25 |
8.01000 +0.02 |
8.03 | 7.91 | 8.03 | 7,304 |
| 15 May 25 |
7.99000 -0.03 |
8.04 | 7.91 | 7.97 | 11,328 |
| 14 May 25 |
8.02000 +0.02 |
8.06 | 7.94 | 8.06 | 15,406 |
| 13 May 25 |
8.00000 +0.06 |
8.07 | 7.94 | 7.94 | 20,134 |
| 12 May 25 |
7.94000 +0.23 |
8.11 | 7.78 | 7.78 | 33,820 |
| 09 May 25 |
7.71000 +0.12 |
7.75 | 7.59 | 7.59 | 8,088 |
| 08 May 25 |
7.59000 -0.29 |
8.03 | 7.59 | 7.90 | 36,359 |
| 07 May 25 |
7.88000 -0.25 |
8.09 | 7.53 | 8.08 | 64,980 |
| 06 May 25 |
8.13000 -0.17 |
8.39 | 8.08 | 8.32 | 40,248 |
| 05 May 25 |
8.30000 -0.05 |
8.58 | 8.30 | 8.39 | 50,309 |
| 02 May 25 |
8.35000 +0.13 |
8.42 | 8.22 | 8.25 | 30,158 |
| 30 Apr 25 |
8.22000 +0.15 |
8.24 | 8.02 | 8.15 | 19,122 |
| 29 Apr 25 |
8.07000 +0.27 |
8.30 | 7.75 | 7.75 | 69,458 |
| 28 Apr 25 |
7.80000 +0.01 |
7.87 | 7.77 | 7.82 | 11,590 |
| 25 Apr 25 |
7.79000 +0.10 |
7.85 | 7.68 | 7.77 | 26,660 |
| 24 Apr 25 |
7.69000 +0.11 |
7.71 | 7.55 | 7.63 | 10,417 |
| 23 Apr 25 |
7.58000 +0.10 |
7.60 | 7.45 | 7.51 | 17,287 |
| 22 Apr 25 |
7.48000 -0.05 |
7.58 | 7.43 | 7.56 | 9,717 |
| 17 Apr 25 |
7.53000 -0.10 |
7.62 | 7.52 | 7.62 | 13,573 |
| 16 Apr 25 |
7.63000 -0.14 |
7.75 | 7.61 | 7.75 | 12,714 |
| 15 Apr 25 |
7.77000 +0.00 |
7.86 | 7.71 | 7.77 | 28,151 |
| 14 Apr 25 |
7.77000 +0.00 |
7.82 | 7.67 | 7.82 | 18,348 |
| 11 Apr 25 |
7.77000 +0.33 |
7.92 | 7.57 | 7.59 | 46,024 |
| 10 Apr 25 |
7.44000 +0.30 |
7.57 | 7.27 | 7.49 | 47,163 |
| 09 Apr 25 |
7.14000 -0.19 |
7.20 | 7.01 | 7.05 | 37,543 |
| 08 Apr 25 |
7.33000 +0.12 |
7.41 | 7.17 | 7.35 | 14,771 |
| 07 Apr 25 |
7.21000 -0.19 |
7.42 | 6.98 | 7.09 | 35,150 |
| 04 Apr 25 |
7.40000 -0.30 |
7.79 | 7.31 | 7.67 | 44,154 |
| 03 Apr 25 |
7.70000 -0.27 |
7.98 | 7.54 | 7.80 | 96,763 |
| 02 Apr 25 |
7.97000 +0.22 |
8.01 | 7.73 | 7.74 | 62,358 |
| 01 Apr 25 |
7.75000 +0.03 |
7.81 | 7.67 | 7.67 | 7,247 |
| 31 Mar 25 |
7.72000 -0.02 |
7.84 | 7.55 | 7.60 | 40,493 |
| 28 Mar 25 |
7.74000 -0.09 |
7.95 | 7.59 | 7.88 | 34,046 |
| 27 Mar 25 |
7.83000 -0.11 |
7.94 | 7.81 | 7.94 | 8,743 |
| 26 Mar 25 |
7.94000 -0.02 |
8.00 | 7.81 | 7.94 | 20,117 |
| 25 Mar 25 |
7.96000 +0.10 |
8.00 | 7.81 | 7.81 | 16,328 |
| 24 Mar 25 |
7.86000 -0.05 |
7.97 | 7.74 | 7.96 | 40,979 |
| 21 Mar 25 |
7.91000 +0.37 |
8.00 | 7.46 | 7.54 | 106,324 |
| 20 Mar 25 |
7.54000 +0.09 |
7.55 | 7.23 | 7.34 | 22,089 |
| 19 Mar 25 |
7.45000 -0.10 |
7.54 | 7.25 | 7.50 | 24,224 |
| 18 Mar 25 |
7.55000 -0.01 |
7.60 | 7.49 | 7.55 | 14,249 |
| 17 Mar 25 |
7.56000 +0.08 |
7.57 | 7.50 | 7.52 | 13,365 |
| 14 Mar 25 |
7.48000 -0.18 |
7.78 | 7.48 | 7.69 | 56,992 |
| 13 Mar 25 |
7.66000 +0.22 |
7.73 | 7.42 | 7.55 | 53,366 |
| 12 Mar 25 |
7.44000 +0.21 |
7.60 | 7.22 | 7.23 | 83,784 |
| 11 Mar 25 |
7.23000 +0.05 |
7.23 | 7.10 | 7.15 | 28,151 |
| 10 Mar 25 |
7.18000 +0.08 |
7.30 | 7.16 | 7.21 | 25,396 |
| 07 Mar 25 |
7.10000 -0.33 |
7.35 | 7.02 | 7.35 | 51,263 |
| 06 Mar 25 |
7.43000 +0.82 |
7.43 | 6.59 | 6.74 | 172,325 |
| 05 Mar 25 |
6.61000 -0.14 |
6.75 | 6.58 | 6.75 | 20,333 |
| 04 Mar 25 |
6.75000 +0.02 |
6.75 | 6.68 | 6.71 | 10,999 |
| 03 Mar 25 |
6.73000 -0.16 |
6.76 | 6.70 | 6.75 | 37,497 |
| 28 Feb 25 |
6.89000 -0.08 |
7.00 | 6.72 | 7.00 | 21,932 |
| 27 Feb 25 |
6.97000 -0.10 |
7.06 | 6.97 | 7.06 | 16,137 |
| 26 Feb 25 |
7.07000 +0.18 |
7.09 | 6.91 | 7.00 | 12,371 |
| 25 Feb 25 |
6.89000 -0.22 |
7.14 | 6.85 | 7.14 | 17,508 |
| 24 Feb 25 |
7.11000 +0.16 |
7.20 | 6.82 | 6.86 | 55,004 |
| 21 Feb 25 |
6.95000 +0.29 |
7.05 | 6.66 | 6.71 | 40,499 |
| 20 Feb 25 |
6.66000 -0.09 |
6.75 | 6.63 | 6.75 | 32,674 |
| 19 Feb 25 |
6.75000 +0.15 |
6.79 | 6.60 | 6.60 | 34,624 |
| 18 Feb 25 |
6.60000 +0.06 |
6.70 | 6.54 | 6.55 | 36,204 |
| 17 Feb 25 |
6.54000 +0.19 |
6.55 | 6.32 | 6.35 | 33,254 |
| 14 Feb 25 |
6.35000 -0.10 |
6.50 | 6.35 | 6.48 | 24,007 |
| 13 Feb 25 |
6.45000 +0.24 |
6.59 | 6.24 | 6.24 | 62,309 |
| 12 Feb 25 |
6.21000 +0.01 |
6.27 | 6.20 | 6.22 | 4,656 |
| 11 Feb 25 |
6.20000 +0.11 |
6.27 | 6.10 | 6.10 | 32,791 |
| 10 Feb 25 |
6.09000 +0.01 |
6.18 | 6.06 | 6.08 | 23,706 |
| 07 Feb 25 |
6.08000 +0.00 |
6.20 | 6.06 | 6.19 | 22,110 |
| 06 Feb 25 |
6.08000 -0.10 |
6.21 | 6.06 | 6.17 | 23,585 |
| 05 Feb 25 |
6.18000 -0.12 |
6.26 | 6.08 | 6.18 | 18,148 |
| 04 Feb 25 |
6.30000 +0.15 |
6.31 | 6.18 | 6.20 | 12,865 |
| 03 Feb 25 |
6.15000 +0.05 |
6.20 | 6.06 | 6.08 | 18,619 |
| 31 Jan 25 |
6.10000 +0.07 |
6.16 | 6.08 | 6.09 | 13,836 |
| 30 Jan 25 |
6.03000 -0.07 |
6.22 | 6.00 | 6.10 | 40,286 |
| 29 Jan 25 |
6.10000 -0.03 |
6.21 | 6.06 | 6.11 | 21,721 |
| 28 Jan 25 |
6.13000 -0.17 |
6.35 | 6.13 | 6.35 | 35,267 |
| 27 Jan 25 |
6.30000 +0.02 |
6.36 | 6.22 | 6.30 | 20,894 |
| 24 Jan 25 |
6.28000 +0.00 |
6.34 | 6.26 | 6.27 | 8,625 |
| 23 Jan 25 |
6.28000 -0.01 |
6.35 | 6.27 | 6.29 | 3,961 |
| 22 Jan 25 |
6.29000 -0.09 |
6.37 | 6.27 | 6.33 | 9,821 |
| 21 Jan 25 |
6.38000 +0.05 |
6.44 | 6.29 | 6.40 | 8,729 |
| 20 Jan 25 |
6.33000 +0.01 |
6.43 | 6.32 | 6.43 | 3,665 |
| 17 Jan 25 |
6.32000 +0.07 |
6.34 | 6.28 | 6.32 | 4,591 |
| 16 Jan 25 |
6.25000 -0.07 |
6.46 | 6.18 | 6.37 | 13,058 |
| 15 Jan 25 |
6.32000 -0.18 |
6.49 | 6.32 | 6.49 | 12,595 |
| 14 Jan 25 |
6.50000 -0.10 |
6.63 | 6.50 | 6.54 | 5,930 |
| 13 Jan 25 |
6.60000 +0.01 |
6.60 | 6.54 | 6.60 | 6,059 |
| 10 Jan 25 |
6.59000 +0.04 |
6.64 | 6.55 | 6.55 | 16,125 |
| 09 Jan 25 |
6.55000 +0.01 |
6.57 | 6.52 | 6.57 | 6,176 |
| 08 Jan 25 |
6.54000 -0.02 |
6.59 | 6.50 | 6.56 | 9,691 |
| 07 Jan 25 |
6.56000 -0.11 |
6.68 | 6.52 | 6.52 | 8,985 |
| 06 Jan 25 |
6.67000 -0.01 |
6.78 | 6.51 | 6.51 | 15,961 |
| 03 Jan 25 |
6.68000 -0.16 |
6.83 | 6.67 | 6.74 | 9,652 |
| 02 Jan 25 |
6.84000 +0.22 |
6.84 | 6.61 | 6.63 | 22,692 |
| 31 Dec 24 |
6.62000 +0.22 |
6.63 | 6.41 | 6.41 | 13,233 |
| 30 Dec 24 |
6.40000 -0.05 |
6.50 | 6.38 | 6.48 | 14,086 |
| 27 Dec 24 |
6.45000 +0.15 |
6.45 | 6.26 | 6.30 | 15,488 |
| 24 Dec 24 |
6.30000 +0.00 |
6.30 | 6.23 | 6.30 | 2,738 |
| 23 Dec 24 |
6.30000 +0.00 |
6.30 | 6.18 | 6.30 | 13,754 |
| 20 Dec 24 |
6.30000 +0.03 |
6.30 | 6.17 | 6.20 | 15,130 |
| 19 Dec 24 |
6.27000 +0.01 |
6.33 | 6.21 | 6.21 | 4,467 |
| 18 Dec 24 |
6.26000 -0.08 |
6.29 | 6.21 | 6.28 | 12,479 |
| 17 Dec 24 |
6.34000 -0.08 |
6.39 | 6.30 | 6.37 | 18,062 |
| 16 Dec 24 |
6.42000 +0.06 |
6.42 | 6.26 | 6.36 | 13,103 |
| 13 Dec 24 |
6.36000 +0.03 |
6.42 | 6.29 | 6.30 | 14,554 |
| 12 Dec 24 |
6.33000 -0.03 |
6.40 | 6.30 | 6.33 | 16,386 |
| 11 Dec 24 |
6.36000 -0.12 |
6.47 | 6.26 | 6.44 | 22,917 |
| 10 Dec 24 |
6.48000 -0.02 |
6.55 | 6.46 | 6.55 | 10,013 |
| 09 Dec 24 |
6.50000 +0.08 |
6.65 | 6.40 | 6.40 | 21,253 |
| 06 Dec 24 |
6.42000 +0.19 |
6.44 | 6.23 | 6.25 | 52,189 |
| 05 Dec 24 |
6.23000 +0.08 |
6.23 | 6.15 | 6.20 | 5,559 |
| 04 Dec 24 |
6.15000 +0.07 |
6.24 | 6.08 | 6.08 | 17,788 |
| 03 Dec 24 |
6.08000 -0.05 |
6.16 | 6.07 | 6.15 | 13,593 |
| 02 Dec 24 |
6.13000 -0.10 |
6.20 | 6.07 | 6.16 | 30,354 |
| 29 Nov 24 |
6.23000 -0.03 |
6.26 | 6.16 | 6.26 | 11,641 |
| 28 Nov 24 |
6.26000 -0.21 |
6.51 | 6.22 | 6.51 | 36,319 |
| 27 Nov 24 |
6.47000 +0.03 |
6.49 | 6.41 | 6.45 | 20,058 |
| 26 Nov 24 |
6.44000 -0.11 |
6.52 | 6.43 | 6.50 | 15,234 |
| 25 Nov 24 |
6.55000 +0.05 |
6.58 | 6.47 | 6.58 | 10,887 |
| 22 Nov 24 |
6.50000 +0.04 |
6.57 | 6.41 | 6.57 | 16,589 |
| 21 Nov 24 |
6.46000 +0.01 |
6.47 | 6.41 | 6.45 | 14,254 |
| 20 Nov 24 |
6.45000 -0.02 |
6.52 | 6.42 | 6.52 | 15,578 |
| 19 Nov 24 |
6.47000 -0.07 |
6.55 | 6.45 | 6.54 | 25,787 |
| 18 Nov 24 |
6.54000 -0.04 |
6.60 | 6.51 | 6.51 | 12,387 |
| 15 Nov 24 |
6.58000 +0.00 |
6.60 | 6.52 | 6.55 | 37,732 |
| 14 Nov 24 |
6.58000 -0.01 |
6.61 | 6.52 | 6.60 | 22,799 |
| 13 Nov 24 |
6.59000 +0.11 |
6.60 | 6.41 | 6.48 | 94,384 |
| 12 Nov 24 |
6.48000 +0.00 |
6.49 | 6.42 | 6.43 | 14,069 |
| 11 Nov 24 |
6.48000 -0.05 |
6.58 | 6.48 | 6.58 | 17,212 |
| 08 Nov 24 |
6.53000 +0.08 |
6.55 | 6.44 | 6.52 | 22,011 |
| 07 Nov 24 |
6.45000 +0.00 |
6.50 | 6.43 | 6.45 | 13,831 |
| 06 Nov 24 |
6.45000 -0.07 |
6.61 | 6.41 | 6.53 | 48,797 |
| 05 Nov 24 |
6.52000 +0.00 |
6.55 | 6.45 | 6.55 | 12,972 |
| 04 Nov 24 |
6.52000 -0.10 |
6.66 | 6.48 | 6.66 | 21,834 |
| 01 Nov 24 |
6.62000 -0.08 |
6.71 | 6.61 | 6.70 | 12,999 |
| 31 Oct 24 |
6.70000 -0.04 |
6.90 | 6.61 | 6.90 | 21,419 |
| 30 Oct 24 |
6.74000 -0.07 |
6.81 | 6.68 | 6.76 | 40,319 |
| 29 Oct 24 |
6.81000 -0.01 |
6.98 | 6.77 | 6.83 | 20,009 |
| 28 Oct 24 |
6.82000 +0.14 |
6.90 | 6.72 | 6.72 | 27,951 |
| 25 Oct 24 |
6.68000 +0.13 |
6.73 | 6.53 | 6.60 | 26,218 |
| 24 Oct 24 |
6.55000 -0.01 |
6.69 | 6.55 | 6.57 | 10,006 |
| 23 Oct 24 |
6.56000 -0.10 |
6.72 | 6.53 | 6.64 | 21,012 |
| 22 Oct 24 |
6.66000 +0.03 |
6.78 | 6.45 | 6.57 | 70,120 |
| 21 Oct 24 |
6.63000 -0.18 |
6.94 | 6.63 | 6.81 | 37,296 |
| 18 Oct 24 |
6.81000 +0.03 |
6.82 | 6.69 | 6.71 | 17,863 |
| 17 Oct 24 |
6.78000 +0.03 |
6.84 | 6.64 | 6.83 | 21,740 |
| 16 Oct 24 |
6.75000 +0.02 |
6.75 | 6.60 | 6.70 | 10,397 |
| 15 Oct 24 |
6.73000 +0.05 |
6.75 | 6.56 | 6.75 | 12,260 |
| 14 Oct 24 |
6.68000 -0.02 |
6.81 | 6.55 | 6.70 | 29,000 |
| 11 Oct 24 |
6.70000 -0.04 |
6.84 | 6.68 | 6.80 | 14,799 |
| 10 Oct 24 |
6.74000 -0.18 |
7.07 | 6.68 | 6.81 | 57,554 |
| 09 Oct 24 |
6.92000 -0.01 |
7.00 | 6.81 | 6.96 | 14,424 |
| 08 Oct 24 |
6.93000 +0.04 |
7.10 | 6.80 | 6.96 | 30,873 |
| 07 Oct 24 |
6.89000 +0.09 |
7.05 | 6.45 | 6.71 | 109,087 |
| 04 Oct 24 |
6.80000 +0.08 |
6.96 | 6.75 | 6.77 | 16,154 |
| 03 Oct 24 |
6.72000 -0.03 |
6.86 | 6.70 | 6.86 | 9,134 |
| 02 Oct 24 |
6.75000 -0.24 |
6.99 | 6.67 | 6.99 | 28,845 |
| 01 Oct 24 |
6.99000 -0.21 |
7.20 | 6.84 | 7.20 | 19,752 |
| 30 Sep 24 |
7.20000 -0.06 |
7.23 | 6.90 | 7.23 | 12,751 |
| 27 Sep 24 |
7.26000 +0.53 |
7.26 | 6.78 | 6.84 | 57,464 |
| 26 Sep 24 |
6.73000 +0.18 |
6.79 | 6.58 | 6.60 | 22,243 |
| 25 Sep 24 |
6.55000 -0.13 |
6.75 | 6.53 | 6.70 | 14,888 |
| 24 Sep 24 |
6.68000 +0.08 |
6.72 | 6.56 | 6.71 | 28,173 |
| 23 Sep 24 |
6.60000 -0.05 |
6.70 | 6.55 | 6.64 | 34,563 |
| 20 Sep 24 |
6.65000 +0.02 |
6.65 | 6.44 | 6.64 | 287,243 |
| 19 Sep 24 |
6.63000 +0.07 |
6.68 | 6.49 | 6.56 | 32,844 |
| 18 Sep 24 |
6.56000 -0.04 |
6.66 | 6.50 | 6.66 | 21,321 |
| 17 Sep 24 |
6.60000 -0.09 |
6.67 | 6.50 | 6.67 | 27,723 |
| 16 Sep 24 |
6.69000 -0.07 |
6.76 | 6.58 | 6.76 | 13,362 |
| 13 Sep 24 |
6.76000 +0.17 |
6.76 | 6.44 | 6.52 | 16,874 |
| 12 Sep 24 |
6.59000 -0.02 |
6.65 | 6.55 | 6.59 | 21,873 |
| 11 Sep 24 |
6.61000 +0.06 |
6.82 | 6.54 | 6.55 | 100,420 |
| 10 Sep 24 |
6.55000 +0.05 |
6.55 | 6.36 | 6.49 | 33,507 |
| 09 Sep 24 |
6.50000 -0.05 |
6.55 | 6.45 | 6.51 | 18,364 |
| 06 Sep 24 |
6.55000 -0.14 |
6.73 | 6.42 | 6.73 | 73,095 |
| 05 Sep 24 |
6.69000 +0.08 |
6.69 | 6.55 | 6.60 | 13,992 |
| 04 Sep 24 |
6.61000 -0.02 |
6.76 | 6.56 | 6.56 | 40,911 |
| 03 Sep 24 |
6.63000 -0.23 |
6.81 | 6.48 | 6.81 | 36,995 |
| 02 Sep 24 |
6.86000 +0.16 |
6.86 | 6.57 | 6.79 | 32,277 |
| 30 Aug 24 |
6.70000 -0.02 |
6.87 | 6.70 | 6.77 | 9,865 |
| 29 Aug 24 |
6.72000 -0.13 |
6.91 | 6.67 | 6.85 | 25,276 |
| 28 Aug 24 |
6.85000 -0.01 |
6.90 | 6.80 | 6.81 | 17,597 |
| 27 Aug 24 |
6.86000 +0.09 |
6.92 | 6.71 | 6.77 | 33,730 |
| 26 Aug 24 |
6.77000 -0.13 |
6.92 | 6.65 | 6.90 | 28,766 |
| 23 Aug 24 |
6.90000 +0.08 |
6.94 | 6.80 | 6.82 | 12,034 |
| 22 Aug 24 |
6.82000 -0.07 |
7.00 | 6.82 | 6.94 | 13,011 |
| 21 Aug 24 |
6.89000 -0.07 |
7.07 | 6.86 | 6.96 | 19,771 |
| 20 Aug 24 |
6.96000 -0.09 |
7.23 | 6.88 | 7.05 | 30,470 |
| 19 Aug 24 |
7.05000 +0.08 |
7.07 | 6.89 | 7.00 | 12,895 |
| 16 Aug 24 |
6.97000 +0.08 |
6.97 | 6.85 | 6.85 | 7,539 |
| 15 Aug 24 |
6.89000 +0.15 |
6.90 | 6.75 | 6.78 | 8,640 |
| 14 Aug 24 |
6.74000 -0.17 |
6.96 | 6.74 | 6.96 | 14,544 |
| 13 Aug 24 |
6.91000 -0.03 |
7.02 | 6.81 | 6.90 | 7,989 |
| 12 Aug 24 |
6.94000 -0.02 |
7.07 | 6.92 | 7.07 | 10,951 |
| 09 Aug 24 |
6.96000 -0.05 |
7.18 | 6.96 | 7.06 | 10,083 |
| 08 Aug 24 |
7.01000 -0.06 |
7.26 | 6.94 | 7.07 | 20,370 |
| 07 Aug 24 |
7.07000 +0.08 |
7.10 | 6.84 | 7.02 | 19,936 |
| 06 Aug 24 |
6.99000 -0.04 |
7.08 | 6.95 | 7.00 | 19,374 |
| 05 Aug 24 |
7.03000 +0.09 |
7.14 | 6.64 | 6.80 | 59,474 |
| 02 Aug 24 |
6.94000 +0.57 |
7.06 | 6.29 | 6.42 | 60,964 |
| 01 Aug 24 |
6.37000 -0.04 |
6.53 | 6.33 | 6.46 | 11,286 |
| 31 Jul 24 |
6.41000 +0.15 |
6.41 | 6.26 | 6.31 | 25,175 |
| 30 Jul 24 |
6.26000 +0.07 |
6.33 | 6.21 | 6.21 | 18,116 |
| 29 Jul 24 |
6.19000 +0.06 |
6.27 | 6.13 | 6.18 | 32,953 |
| 26 Jul 24 |
6.13000 +0.08 |
6.20 | 6.05 | 6.05 | 7,813 |
| 25 Jul 24 |
6.05000 -0.19 |
6.16 | 6.00 | 6.16 | 30,197 |
| 24 Jul 24 |
6.24000 +0.12 |
6.24 | 6.11 | 6.15 | 8,759 |
| 23 Jul 24 |
6.12000 -0.16 |
6.26 | 6.08 | 6.26 | 29,945 |
| 22 Jul 24 |
6.28000 +0.10 |
6.28 | 6.15 | 6.22 | 7,599 |
| 19 Jul 24 |
6.18000 -0.06 |
6.29 | 6.12 | 6.29 | 16,123 |
| 18 Jul 24 |
6.24000 +0.02 |
6.37 | 6.22 | 6.30 | 15,024 |
| 17 Jul 24 |
6.22000 +0.13 |
6.22 | 6.10 | 6.14 | 15,875 |
| 16 Jul 24 |
6.09000 -0.10 |
6.22 | 6.04 | 6.19 | 20,482 |
| 15 Jul 24 |
6.19000 -0.13 |
6.32 | 6.19 | 6.32 | 10,062 |
| 12 Jul 24 |
6.32000 -0.09 |
6.34 | 6.21 | 6.34 | 20,834 |
| 11 Jul 24 |
6.41000 +0.14 |
6.41 | 6.21 | 6.30 | 8,274 |
| 10 Jul 24 |
6.27000 +0.12 |
6.29 | 6.18 | 6.20 | 13,678 |
| 09 Jul 24 |
6.15000 -0.27 |
6.42 | 6.10 | 6.42 | 28,295 |
| 08 Jul 24 |
6.42000 +0.12 |
6.42 | 6.19 | 6.24 | 27,954 |
| 05 Jul 24 |
6.30000 +0.00 |
6.36 | 6.24 | 6.30 | 15,674 |
| 04 Jul 24 |
6.30000 +0.03 |
6.38 | 6.17 | 6.29 | 23,739 |
| 03 Jul 24 |
6.27000 +0.14 |
6.35 | 6.20 | 6.20 | 34,856 |
| 02 Jul 24 |
6.13000 -0.08 |
6.25 | 6.05 | 6.25 | 28,010 |
| 01 Jul 24 |
6.21000 +0.13 |
6.52 | 6.21 | 6.32 | 35,596 |
| 28 Jun 24 |
6.08000 -0.29 |
6.31 | 6.00 | 6.27 | 71,663 |
| 27 Jun 24 |
6.37000 +0.02 |
6.46 | 6.30 | 6.35 | 27,640 |
| 26 Jun 24 |
6.35000 -0.05 |
6.45 | 6.26 | 6.41 | 16,766 |
| 25 Jun 24 |
6.40000 -0.18 |
6.83 | 6.40 | 6.70 | 47,536 |
| 24 Jun 24 |
6.58000 -0.08 |
6.70 | 6.53 | 6.70 | 23,370 |
| 21 Jun 24 |
6.66000 +0.12 |
6.72 | 6.52 | 6.59 | 33,655 |
| 20 Jun 24 |
6.54000 +0.25 |
6.62 | 6.30 | 6.36 | 32,683 |
| 19 Jun 24 |
6.29000 -0.09 |
6.49 | 6.29 | 6.41 | 45,149 |
| 18 Jun 24 |
6.38000 -0.41 |
6.83 | 6.38 | 6.80 | 74,260 |
| 17 Jun 24 |
6.79000 -0.09 |
6.90 | 6.75 | 6.85 | 29,562 |
| 14 Jun 24 |
6.88000 -0.19 |
7.01 | 6.82 | 7.01 | 68,936 |
| 13 Jun 24 |
7.07000 -0.35 |
7.46 | 7.07 | 7.46 | 59,979 |
| 12 Jun 24 |
7.42000 -0.29 |
7.75 | 7.41 | 7.65 | 57,539 |
| 11 Jun 24 |
7.71000 -0.03 |
7.77 | 7.69 | 7.75 | 25,016 |
| 10 Jun 24 |
7.74000 -0.19 |
7.81 | 7.68 | 7.80 | 28,435 |
| 07 Jun 24 |
7.93000 -0.02 |
8.05 | 7.87 | 8.00 | 40,089 |
| 06 Jun 24 |
7.95000 +0.20 |
7.96 | 7.74 | 7.76 | 28,923 |
| 05 Jun 24 |
7.75000 -0.18 |
8.07 | 7.75 | 7.93 | 32,006 |
| 04 Jun 24 |
7.93000 -0.16 |
8.20 | 7.80 | 8.20 | 31,281 |
| 03 Jun 24 |
8.09000 +0.29 |
8.17 | 7.88 | 7.91 | 91,344 |
| 31 May 24 |
7.80000 -0.08 |
7.99 | 7.76 | 7.82 | 597,303 |
| 30 May 24 |
7.88000 +0.11 |
7.88 | 7.74 | 7.82 | 32,705 |
| 29 May 24 |
7.77000 -0.03 |
7.81 | 7.70 | 7.80 | 71,718 |
| 28 May 24 |
7.80000 +0.15 |
7.85 | 7.67 | 7.68 | 43,708 |
| 27 May 24 |
7.65000 +0.11 |
7.70 | 7.52 | 7.56 | 23,113 |
| 24 May 24 |
7.54000 -0.10 |
7.60 | 7.51 | 7.60 | 40,508 |
| 23 May 24 |
7.64000 -0.12 |
7.80 | 7.58 | 7.80 | 23,146 |
| 22 May 24 |
7.76000 -0.04 |
7.85 | 7.71 | 7.76 | 22,399 |
| 21 May 24 |
7.80000 -0.20 |
8.05 | 7.76 | 8.05 | 32,773 |
| 20 May 24 |
8.00000 +0.05 |
8.06 | 7.92 | 7.99 | 21,451 |
| 17 May 24 |
7.95000 -0.15 |
8.12 | 7.88 | 8.08 | 26,252 |
| 16 May 24 |
8.10000 +0.17 |
8.10 | 7.81 | 7.98 | 42,919 |
| 15 May 24 |
7.93000 -0.14 |
8.07 | 7.83 | 8.07 | 53,757 |
| 14 May 24 |
8.07000 +0.21 |
8.15 | 7.85 | 7.90 | 130,719 |
| 13 May 24 |
7.86000 -0.05 |
7.96 | 7.79 | 7.95 | 31,574 |
| 10 May 24 |
7.91000 -0.11 |
8.10 | 7.88 | 8.02 | 29,069 |
| 09 May 24 |
8.02000 +0.12 |
8.05 | 7.91 | 7.95 | 7,036 |
| 08 May 24 |
7.90000 -0.21 |
8.16 | 7.90 | 8.16 | 21,662 |
| 07 May 24 |
8.11000 -0.30 |
8.45 | 8.11 | 8.44 | 37,618 |
| 06 May 24 |
8.41000 +0.24 |
8.44 | 8.27 | 8.30 | 26,130 |
| 03 May 24 |
8.17000 -0.05 |
8.27 | 7.68 | 7.87 | 62,914 |
| 02 May 24 |
8.22000 +0.12 |
8.32 | 7.92 | 8.00 | 44,079 |
| 30 Apr 24 |
8.10000 +0.32 |
8.25 | 7.78 | 7.78 | 56,987 |
| 29 Apr 24 |
7.78000 +0.05 |
7.86 | 7.68 | 7.77 | 17,115 |
| 26 Apr 24 |
7.73000 +0.15 |
7.83 | 7.53 | 7.53 | 11,772 |
| 25 Apr 24 |
7.58000 -0.10 |
7.69 | 7.54 | 7.68 | 10,278 |
| 24 Apr 24 |
7.68000 +0.00 |
7.81 | 7.65 | 7.73 | 27,953 |
| 23 Apr 24 |
7.68000 +0.00 |
7.74 | 7.62 | 7.68 | 17,783 |
| 22 Apr 24 |
7.68000 +0.16 |
7.73 | 7.48 | 7.48 | 17,144 |
| 19 Apr 24 |
7.52000 -0.01 |
7.61 | 7.42 | 7.48 | 22,811 |
| 18 Apr 24 |
7.53000 +0.13 |
7.53 | 7.41 | 7.51 | 9,910 |
| 17 Apr 24 |
7.40000 -0.21 |
7.70 | 7.40 | 7.66 | 26,070 |
| 16 Apr 24 |
7.61000 -0.36 |
7.97 | 7.61 | 7.97 | 41,349 |
| 15 Apr 24 |
7.97000 +0.11 |
8.01 | 7.87 | 7.95 | 19,075 |
| 12 Apr 24 |
7.86000 +0.03 |
8.04 | 7.85 | 7.94 | 25,420 |
| 11 Apr 24 |
7.83000 +0.10 |
8.00 | 7.77 | 7.84 | 34,171 |
| 10 Apr 24 |
7.73000 -0.04 |
7.91 | 7.72 | 7.78 | 30,523 |
| 09 Apr 24 |
7.77000 -0.05 |
7.83 | 7.65 | 7.76 | 22,477 |
| 08 Apr 24 |
7.82000 +0.18 |
7.86 | 7.62 | 7.71 | 22,839 |
| 05 Apr 24 |
7.64000 -0.08 |
7.72 | 7.61 | 7.68 | 22,367 |
| 04 Apr 24 |
7.72000 +0.24 |
7.72 | 7.51 | 7.54 | 33,403 |
| 03 Apr 24 |
7.48000 +0.01 |
7.49 | 7.33 | 7.49 | 38,193 |
| 02 Apr 24 |
7.47000 -0.04 |
7.80 | 7.45 | 7.64 | 50,177 |
| 28 Mar 24 |
7.51000 -0.08 |
7.68 | 7.51 | 7.65 | 21,545 |
| 27 Mar 24 |
7.59000 +0.14 |
7.59 | 7.34 | 7.41 | 37,069 |
| 26 Mar 24 |
7.45000 -0.02 |
7.47 | 7.42 | 7.45 | 17,673 |
| 25 Mar 24 |
7.47000 -0.04 |
7.56 | 7.45 | 7.51 | 28,257 |
| 22 Mar 24 |
7.51000 -0.18 |
7.73 | 7.51 | 7.70 | 24,109 |
| 21 Mar 24 |
7.69000 -0.10 |
7.81 | 7.69 | 7.81 | 17,832 |
| 20 Mar 24 |
7.79000 +0.08 |
7.80 | 7.60 | 7.71 | 21,073 |
| 19 Mar 24 |
7.71000 -0.14 |
7.85 | 7.64 | 7.85 | 30,289 |
| 18 Mar 24 |
7.85000 -0.08 |
8.04 | 7.83 | 7.95 | 55,323 |
| 15 Mar 24 |
7.93000 +0.08 |
8.03 | 7.86 | 7.96 | 87,652 |
| 14 Mar 24 |
7.85000 -0.14 |
8.03 | 7.85 | 7.95 | 50,213 |
| 13 Mar 24 |
7.99000 +0.16 |
8.08 | 7.86 | 7.89 | 37,519 |
| 12 Mar 24 |
7.83000 -0.07 |
8.01 | 7.73 | 7.81 | 36,603 |
| 11 Mar 24 |
7.90000 -0.29 |
8.15 | 7.90 | 8.10 | 42,791 |
| 08 Mar 24 |
8.19000 -0.07 |
8.33 | 8.17 | 8.30 | 34,589 |
| 07 Mar 24 |
8.26000 +0.02 |
8.48 | 8.17 | 8.48 | 34,640 |
| 06 Mar 24 |
8.24000 -0.18 |
8.48 | 8.24 | 8.42 | 33,664 |
| 05 Mar 24 |
8.42000 -0.43 |
8.70 | 8.41 | 8.70 | 54,840 |
| 04 Mar 24 |
8.85000 -0.50 |
9.32 | 8.84 | 9.30 | 58,818 |
| 01 Mar 24 |
9.35000 -0.55 |
9.72 | 9.21 | 9.64 | 56,676 |
| 29 Feb 24 |
9.90000 -0.04 |
10.10 | 9.89 | 9.90 | 72,839 |
| 28 Feb 24 |
9.94000 -0.01 |
9.99 | 9.90 | 9.94 | 8,889 |
| 27 Feb 24 |
9.95000 +0.18 |
9.96 | 9.77 | 9.77 | 14,148 |
| 26 Feb 24 |
9.77000 +0.02 |
9.79 | 9.57 | 9.70 | 5,356 |
| 23 Feb 24 |
9.75000 +0.05 |
9.84 | 9.59 | 9.60 | 19,371 |
| 22 Feb 24 |
9.70000 -0.24 |
10.10 | 9.70 | 10.10 | 25,297 |
| 21 Feb 24 |
9.94000 +0.10 |
10.04 | 9.76 | 9.82 | 25,809 |
| 20 Feb 24 |
9.84000 +0.15 |
10.12 | 9.58 | 9.79 | 25,912 |
| 19 Feb 24 |
9.69000 -0.03 |
9.77 | 9.50 | 9.66 | 11,500 |
| 16 Feb 24 |
9.72000 -0.13 |
9.90 | 9.71 | 9.76 | 7,852 |
| 15 Feb 24 |
9.85000 -0.08 |
9.88 | 9.76 | 9.88 | 18,318 |
| 14 Feb 24 |
9.93000 +0.07 |
10.08 | 9.85 | 9.89 | 31,118 |
| 13 Feb 24 |
9.86000 +0.47 |
9.86 | 9.37 | 9.44 | 27,699 |
| 12 Feb 24 |
9.39000 +0.05 |
9.39 | 9.26 | 9.32 | 13,408 |
| 09 Feb 24 |
9.34000 +0.08 |
9.34 | 9.16 | 9.25 | 15,224 |
| 08 Feb 24 |
9.26000 -0.04 |
9.38 | 9.26 | 9.30 | 12,480 |
| 07 Feb 24 |
9.30000 -0.05 |
9.65 | 9.23 | 9.40 | 35,426 |
| 06 Feb 24 |
9.35000 -0.04 |
9.38 | 9.12 | 9.30 | 34,635 |
| 05 Feb 24 |
9.39000 -0.35 |
9.78 | 9.38 | 9.78 | 30,187 |
| 02 Feb 24 |
9.74000 -0.17 |
9.99 | 9.70 | 9.85 | 21,844 |
| 01 Feb 24 |
9.91000 +0.06 |
10.04 | 9.82 | 9.84 | 31,967 |
| 31 Jan 24 |
9.85000 -0.02 |
9.96 | 9.81 | 9.84 | 18,044 |
| 30 Jan 24 |
9.87000 -0.19 |
10.10 | 9.87 | 10.04 | 14,380 |
| 29 Jan 24 |
10.06000 -0.02 |
10.10 | 10.02 | 10.02 | 10,969 |
| 26 Jan 24 |
10.08000 +0.02 |
10.20 | 9.98 | 10.02 | 10,303 |
| 25 Jan 24 |
10.06000 +0.02 |
10.10 | 9.89 | 10.10 | 13,185 |
| 24 Jan 24 |
10.04000 -0.18 |
10.38 | 10.04 | 10.28 | 20,560 |
| 23 Jan 24 |
10.22000 -0.12 |
10.44 | 10.22 | 10.26 | 11,114 |
| 22 Jan 24 |
10.34000 -0.22 |
10.56 | 10.26 | 10.52 | 12,778 |
| 19 Jan 24 |
10.56000 +0.14 |
10.62 | 10.42 | 10.48 | 6,072 |
| 18 Jan 24 |
10.42000 -0.14 |
10.62 | 10.42 | 10.52 | 5,445 |
| 17 Jan 24 |
10.56000 +0.16 |
10.56 | 10.24 | 10.32 | 7,717 |
| 16 Jan 24 |
10.40000 -0.02 |
10.52 | 10.36 | 10.40 | 5,552 |
| 15 Jan 24 |
10.42000 -0.16 |
10.68 | 10.38 | 10.54 | 11,413 |
| 12 Jan 24 |
10.58000 +0.10 |
10.58 | 10.44 | 10.44 | 7,234 |
| 11 Jan 24 |
10.48000 -0.16 |
10.64 | 10.40 | 10.62 | 10,208 |
| 10 Jan 24 |
10.64000 -0.16 |
10.84 | 10.62 | 10.78 | 4,977 |
| 09 Jan 24 |
10.80000 -0.04 |
10.92 | 10.68 | 10.80 | 12,970 |
| 08 Jan 24 |
10.84000 +0.02 |
10.90 | 10.82 | 10.82 | 4,515 |
| 05 Jan 24 |
10.82000 -0.06 |
10.92 | 10.82 | 10.82 | 9,226 |
| 04 Jan 24 |
10.88000 +0.08 |
10.92 | 10.82 | 10.92 | 5,325 |
| 03 Jan 24 |
10.80000 -0.12 |
10.92 | 10.72 | 10.92 | 16,780 |
| 02 Jan 24 |
10.92000 -0.02 |
10.94 | 10.72 | 10.82 | 20,442 |
| 29 Dec 23 |
10.94000 +0.00 |
11.02 | 10.88 | 11.00 | 14,510 |
| 28 Dec 23 |
10.94000 -0.02 |
10.96 | 10.86 | 10.92 | 10,109 |
| 27 Dec 23 |
10.96000 +0.00 |
11.00 | 10.84 | 10.90 | 17,667 |
| 22 Dec 23 |
10.96000 +0.26 |
10.96 | 10.60 | 10.64 | 23,255 |
| 21 Dec 23 |
10.70000 -0.10 |
10.74 | 10.60 | 10.70 | 17,632 |
| 20 Dec 23 |
10.80000 +0.10 |
10.80 | 10.60 | 10.76 | 10,808 |
| 19 Dec 23 |
10.70000 +0.08 |
10.80 | 10.60 | 10.66 | 9,268 |
| 18 Dec 23 |
10.62000 -0.10 |
10.64 | 10.50 | 10.62 | 11,531 |
| 15 Dec 23 |
10.72000 +0.08 |
10.94 | 10.62 | 10.70 | 19,297 |
| 14 Dec 23 |
10.64000 +0.34 |
10.80 | 10.42 | 10.48 | 15,625 |
| 13 Dec 23 |
10.30000 -0.02 |
10.42 | 10.30 | 10.32 | 11,485 |
| 12 Dec 23 |
10.32000 -0.24 |
10.48 | 10.32 | 10.40 | 16,622 |
| 11 Dec 23 |
10.56000 -0.02 |
10.68 | 10.44 | 10.48 | 6,944 |
| 08 Dec 23 |
10.58000 +0.10 |
10.66 | 10.44 | 10.44 | 10,909 |
| 07 Dec 23 |
10.48000 -0.08 |
10.48 | 10.36 | 10.42 | 6,357 |
| 06 Dec 23 |
10.56000 +0.10 |
10.58 | 10.44 | 10.50 | 7,949 |
| 05 Dec 23 |
10.46000 +0.04 |
10.60 | 10.34 | 10.48 | 6,852 |
| 04 Dec 23 |
10.42000 -0.22 |
10.74 | 10.34 | 10.64 | 19,806 |
| 01 Dec 23 |
10.64000 +0.14 |
10.66 | 10.46 | 10.50 | 4,226 |
| 30 Nov 23 |
10.50000 +0.00 |
10.58 | 10.34 | 10.46 | 13,136 |
| 29 Nov 23 |
10.50000 -0.02 |
10.54 | 10.42 | 10.54 | 5,678 |
| 28 Nov 23 |
10.52000 +0.12 |
10.52 | 10.30 | 10.36 | 14,800 |
| 27 Nov 23 |
10.40000 -0.30 |
10.74 | 10.40 | 10.60 | 8,202 |
| 24 Nov 23 |
10.70000 +0.02 |
10.74 | 10.58 | 10.68 | 7,064 |
| 23 Nov 23 |
10.68000 +0.00 |
10.74 | 10.42 | 10.66 | 32,087 |
| 22 Nov 23 |
10.68000 -0.10 |
10.78 | 10.58 | 10.78 | 5,710 |
| 21 Nov 23 |
10.78000 -0.02 |
11.04 | 10.78 | 10.90 | 8,688 |
| 20 Nov 23 |
10.80000 -0.08 |
11.04 | 10.78 | 10.88 | 13,927 |
| 17 Nov 23 |
10.88000 +0.26 |
10.88 | 10.62 | 10.62 | 16,928 |
| 16 Nov 23 |
10.62000 -0.06 |
10.72 | 10.48 | 10.64 | 12,212 |
| 15 Nov 23 |
10.68000 -0.28 |
10.94 | 10.68 | 10.84 | 14,483 |
| 14 Nov 23 |
10.96000 +0.50 |
10.96 | 10.46 | 10.46 | 28,422 |
| 13 Nov 23 |
10.46000 +0.12 |
10.48 | 10.32 | 10.38 | 10,608 |
| 10 Nov 23 |
10.34000 +0.14 |
10.34 | 10.10 | 10.10 | 16,556 |
| 09 Nov 23 |
10.20000 +0.12 |
10.26 | 10.06 | 10.14 | 9,168 |
| 08 Nov 23 |
10.08000 +0.12 |
10.36 | 10.00 | 10.22 | 47,292 |
| 07 Nov 23 |
9.96000 -0.26 |
10.28 | 9.81 | 10.28 | 14,477 |
| 06 Nov 23 |
10.22000 -0.06 |
10.38 | 10.16 | 10.20 | 13,741 |
| 03 Nov 23 |
10.28000 +0.02 |
10.48 | 10.14 | 10.32 | 26,146 |
| 02 Nov 23 |
10.26000 +0.16 |
10.38 | 9.79 | 10.06 | 37,749 |
| 01 Nov 23 |
10.10000 +0.10 |
10.16 | 10.00 | 10.04 | 8,061 |
| 31 Oct 23 |
10.00000 -0.14 |
10.26 | 9.92 | 10.20 | 18,260 |
| 30 Oct 23 |
10.14000 +0.04 |
10.36 | 10.00 | 10.06 | 11,623 |
| 27 Oct 23 |
10.10000 +0.14 |
10.32 | 9.84 | 9.99 | 19,949 |
| 26 Oct 23 |
9.96000 +0.10 |
9.98 | 9.76 | 9.78 | 12,629 |
| 25 Oct 23 |
9.86000 -0.26 |
10.12 | 9.73 | 10.10 | 25,013 |
| 24 Oct 23 |
10.12000 -0.38 |
10.46 | 10.12 | 10.46 | 15,206 |
| 23 Oct 23 |
10.50000 -0.10 |
10.70 | 10.30 | 10.70 | 11,798 |
| 20 Oct 23 |
10.60000 -0.34 |
10.90 | 10.60 | 10.90 | 10,736 |
| 19 Oct 23 |
10.94000 +0.02 |
10.94 | 10.74 | 10.82 | 9,504 |
| 18 Oct 23 |
10.92000 +0.04 |
11.02 | 10.78 | 10.80 | 5,211 |
| 17 Oct 23 |
10.88000 -0.16 |
11.08 | 10.80 | 11.04 | 9,060 |
| 16 Oct 23 |
11.04000 +0.24 |
11.04 | 10.66 | 10.88 | 15,084 |
| 13 Oct 23 |
10.80000 +0.04 |
10.82 | 10.60 | 10.80 | 11,747 |
| 12 Oct 23 |
10.76000 +0.02 |
10.76 | 10.64 | 10.70 | 12,968 |
| 11 Oct 23 |
10.74000 +0.08 |
10.96 | 10.60 | 10.60 | 17,012 |
| 10 Oct 23 |
10.66000 +0.18 |
10.86 | 10.54 | 10.58 | 20,864 |
| 09 Oct 23 |
10.48000 +0.06 |
10.48 | 10.32 | 10.32 | 14,094 |
| 06 Oct 23 |
10.42000 -0.34 |
10.78 | 10.40 | 10.72 | 14,231 |
| 05 Oct 23 |
10.76000 -0.24 |
11.04 | 10.76 | 11.04 | 5,241 |
| 04 Oct 23 |
11.00000 -0.06 |
11.12 | 10.84 | 11.10 | 17,535 |
| 03 Oct 23 |
11.06000 -0.42 |
11.42 | 10.82 | 11.40 | 24,602 |
| 02 Oct 23 |
11.48000 +0.92 |
11.62 | 10.60 | 10.62 | 57,529 |
| 29 Sep 23 |
10.56000 +0.10 |
10.78 | 10.42 | 10.42 | 14,812 |
| 28 Sep 23 |
10.46000 +0.10 |
10.56 | 10.24 | 10.32 | 25,025 |
| 27 Sep 23 |
10.36000 -0.10 |
10.44 | 10.30 | 10.42 | 8,257 |
| 26 Sep 23 |
10.46000 -0.08 |
10.58 | 10.40 | 10.58 | 47,489 |
| 25 Sep 23 |
10.54000 +0.00 |
10.60 | 10.46 | 10.60 | 13,960 |
| 22 Sep 23 |
10.54000 -0.06 |
10.70 | 10.54 | 10.58 | 8,918 |
| 21 Sep 23 |
10.60000 -0.12 |
10.74 | 10.60 | 10.74 | 5,430 |
| 20 Sep 23 |
10.72000 +0.12 |
10.72 | 10.54 | 10.66 | 21,520 |
| 19 Sep 23 |
10.60000 -0.06 |
10.72 | 10.60 | 10.72 | 3,780 |
| 18 Sep 23 |
10.66000 -0.22 |
10.84 | 10.66 | 10.84 | 7,090 |
| 15 Sep 23 |
10.88000 +0.14 |
10.90 | 10.74 | 10.76 | 9,510 |
| 14 Sep 23 |
10.74000 +0.08 |
10.82 | 10.62 | 10.64 | 7,200 |
| 13 Sep 23 |
10.66000 -0.04 |
10.70 | 10.58 | 10.68 | 7,895 |
| 12 Sep 23 |
10.70000 +0.02 |
10.88 | 10.70 | 10.78 | 11,754 |
| 11 Sep 23 |
10.68000 -0.04 |
10.82 | 10.68 | 10.78 | 5,496 |
| 08 Sep 23 |
10.72000 -0.02 |
10.80 | 10.60 | 10.80 | 6,239 |
| 07 Sep 23 |
10.74000 -0.02 |
10.94 | 10.58 | 10.82 | 18,425 |
| 06 Sep 23 |
10.76000 -0.18 |
10.90 | 10.74 | 10.90 | 12,866 |
| 05 Sep 23 |
10.94000 +0.00 |
10.98 | 10.90 | 10.98 | 8,836 |
| 04 Sep 23 |
10.94000 -0.06 |
11.04 | 10.94 | 11.00 | 14,155 |
| 01 Sep 23 |
11.00000 +0.00 |
11.02 | 10.90 | 11.02 | 6,755 |
| 31 Aug 23 |
11.00000 -0.02 |
11.08 | 10.92 | 11.08 | 8,268 |
| 30 Aug 23 |
11.02000 -0.08 |
11.16 | 11.00 | 11.16 | 9,225 |
| 29 Aug 23 |
11.10000 +0.00 |
11.20 | 11.06 | 11.10 | 6,465 |
| 28 Aug 23 |
11.10000 +0.02 |
11.16 | 10.96 | 11.14 | 11,488 |
| 25 Aug 23 |
11.08000 +0.08 |
11.10 | 10.86 | 11.00 | 13,184 |
| 24 Aug 23 |
11.00000 +0.14 |
11.00 | 10.90 | 10.98 | 8,270 |
| 23 Aug 23 |
10.86000 +0.04 |
10.94 | 10.76 | 10.88 | 11,867 |
| 22 Aug 23 |
10.82000 -0.10 |
10.96 | 10.78 | 10.96 | 7,457 |
| 21 Aug 23 |
10.92000 -0.14 |
11.10 | 10.82 | 11.10 | 11,559 |
| 18 Aug 23 |
11.06000 -0.10 |
11.20 | 10.90 | 11.20 | 16,521 |
| 17 Aug 23 |
11.16000 -0.22 |
11.40 | 11.12 | 11.40 | 11,157 |
| 16 Aug 23 |
11.38000 +0.24 |
11.40 | 11.06 | 11.20 | 18,082 |
| 15 Aug 23 |
11.14000 -0.02 |
11.24 | 11.06 | 11.24 | 17,493 |
| 14 Aug 23 |
11.16000 -0.24 |
11.40 | 11.12 | 11.40 | 36,120 |
| 11 Aug 23 |
11.40000 +0.04 |
11.40 | 11.26 | 11.32 | 13,816 |
| 10 Aug 23 |
11.36000 -0.10 |
11.58 | 11.34 | 11.58 | 12,999 |
| 09 Aug 23 |
11.46000 -0.12 |
11.78 | 11.42 | 11.74 | 33,011 |
| 08 Aug 23 |
11.58000 +0.34 |
11.80 | 11.20 | 11.26 | 71,963 |
| 07 Aug 23 |
11.24000 +0.68 |
11.24 | 10.60 | 10.62 | 62,841 |
| 04 Aug 23 |
10.56000 -0.06 |
10.62 | 10.46 | 10.62 | 17,480 |
| 03 Aug 23 |
10.62000 +0.00 |
10.66 | 10.34 | 10.66 | 31,887 |
| 02 Aug 23 |
10.62000 -0.16 |
10.88 | 10.62 | 10.88 | 28,336 |
| 01 Aug 23 |
10.78000 -0.04 |
10.84 | 10.72 | 10.78 | 17,102 |
| 31 Jul 23 |
10.82000 -0.10 |
11.04 | 10.74 | 11.04 | 28,206 |
| 28 Jul 23 |
10.92000 +0.04 |
10.92 | 10.80 | 10.84 | 35,839 |
| 27 Jul 23 |
10.88000 +0.04 |
10.90 | 10.74 | 10.90 | 30,570 |
| 26 Jul 23 |
10.84000 -0.06 |
10.90 | 10.74 | 10.86 | 14,897 |
| 25 Jul 23 |
10.90000 -0.12 |
10.96 | 10.82 | 10.94 | 9,264 |
| 24 Jul 23 |
11.02000 +0.10 |
11.02 | 10.88 | 11.00 | 18,069 |
| 21 Jul 23 |
10.92000 -0.10 |
11.08 | 10.80 | 11.00 | 12,570 |
| 20 Jul 23 |
11.02000 +0.10 |
11.14 | 10.88 | 10.88 | 8,326 |
| 19 Jul 23 |
10.92000 +0.04 |
11.02 | 10.80 | 10.88 | 11,331 |
| 18 Jul 23 |
10.88000 -0.10 |
11.00 | 10.76 | 11.00 | 16,034 |
| 17 Jul 23 |
10.98000 -0.18 |
11.22 | 10.96 | 11.22 | 18,961 |
| 14 Jul 23 |
11.16000 -0.14 |
11.26 | 11.16 | 11.20 | 6,160 |
| 13 Jul 23 |
11.30000 -0.02 |
11.36 | 11.28 | 11.36 | 8,162 |
| 12 Jul 23 |
11.32000 +0.24 |
11.34 | 11.12 | 11.12 | 15,146 |
| 11 Jul 23 |
11.08000 +0.02 |
11.28 | 11.02 | 11.24 | 35,745 |
| 10 Jul 23 |
11.06000 +0.06 |
11.14 | 10.98 | 10.98 | 9,557 |
| 07 Jul 23 |
11.00000 +0.14 |
11.00 | 10.82 | 10.82 | 8,298 |
| 06 Jul 23 |
10.86000 -0.20 |
11.06 | 10.84 | 11.04 | 18,586 |
| 05 Jul 23 |
11.06000 -0.04 |
11.16 | 11.04 | 11.10 | 10,158 |
| 04 Jul 23 |
11.10000 +0.00 |
11.22 | 11.10 | 11.10 | 7,424 |
| 03 Jul 23 |
11.10000 +0.00 |
11.20 | 11.10 | 11.10 | 6,515 |
| 30 Jun 23 |
11.10000 -0.12 |
11.26 | 11.10 | 11.26 | 25,174 |
| 29 Jun 23 |
11.22000 -0.12 |
11.32 | 11.20 | 11.24 | 22,373 |
| 28 Jun 23 |
11.34000 -0.10 |
11.56 | 11.26 | 11.50 | 16,638 |
| 27 Jun 23 |
11.44000 +0.22 |
11.44 | 11.22 | 11.22 | 5,979 |
| 26 Jun 23 |
11.22000 -0.18 |
11.40 | 11.22 | 11.40 | 13,645 |
| 23 Jun 23 |
11.40000 -0.36 |
11.82 | 11.40 | 11.82 | 30,618 |
| 22 Jun 23 |
11.76000 +0.16 |
11.86 | 11.54 | 11.60 | 13,360 |
| 21 Jun 23 |
11.60000 -0.02 |
11.70 | 11.54 | 11.62 | 7,555 |
| 20 Jun 23 |
11.62000 -0.08 |
11.74 | 11.56 | 11.74 | 14,859 |
| 19 Jun 23 |
11.70000 -0.16 |
11.74 | 11.60 | 11.74 | 22,563 |
| 16 Jun 23 |
11.86000 -0.16 |
12.00 | 11.86 | 12.00 | 12,139 |
| 15 Jun 23 |
12.02000 +0.08 |
12.02 | 11.88 | 11.98 | 4,687 |
| 14 Jun 23 |
11.94000 +0.00 |
12.14 | 11.94 | 11.96 | 14,001 |
| 13 Jun 23 |
11.94000 +0.10 |
11.94 | 11.80 | 11.90 | 11,087 |
| 12 Jun 23 |
11.84000 +0.04 |
11.90 | 11.74 | 11.86 | 11,080 |
| 09 Jun 23 |
11.80000 +0.00 |
11.90 | 11.72 | 11.86 | 7,563 |
| 08 Jun 23 |
11.80000 -0.20 |
12.10 | 11.80 | 12.06 | 8,014 |
| 07 Jun 23 |
12.00000 +0.24 |
12.02 | 11.72 | 11.82 | 19,931 |
| 06 Jun 23 |
11.76000 +0.06 |
11.80 | 11.60 | 11.76 | 4,654 |
| 05 Jun 23 |
11.70000 -0.02 |
11.86 | 11.70 | 11.78 | 6,482 |
| 02 Jun 23 |
11.72000 +0.12 |
11.82 | 11.62 | 11.68 | 6,954 |
| 01 Jun 23 |
11.60000 +0.08 |
11.74 | 11.48 | 11.70 | 8,761 |
| 31 May 23 |
11.52000 -0.18 |
11.70 | 11.50 | 11.70 | 16,868 |
| 30 May 23 |
11.70000 -0.22 |
11.90 | 11.70 | 11.90 | 7,904 |
| 29 May 23 |
11.92000 +0.18 |
11.92 | 11.66 | 11.80 | 9,848 |
| 26 May 23 |
11.74000 +0.14 |
11.80 | 11.40 | 11.70 | 17,640 |
| 25 May 23 |
11.60000 +0.08 |
11.62 | 11.42 | 11.54 | 17,427 |
| 24 May 23 |
11.52000 -0.40 |
11.96 | 11.52 | 11.96 | 45,686 |
| 23 May 23 |
11.92000 +0.60 |
11.92 | 11.40 | 11.40 | 21,809 |
| 22 May 23 |
11.32000 +0.26 |
11.34 | 11.06 | 11.12 | 12,730 |
| 19 May 23 |
11.06000 -0.02 |
11.14 | 10.92 | 11.08 | 15,503 |
| 18 May 23 |
11.08000 +0.00 |
11.26 | 11.06 | 11.20 | 8,511 |
| 17 May 23 |
11.08000 -0.02 |
11.16 | 11.02 | 11.16 | 9,343 |
| 16 May 23 |
11.10000 -0.04 |
11.26 | 11.04 | 11.20 | 12,592 |
| 15 May 23 |
11.14000 -0.08 |
11.28 | 11.12 | 11.28 | 8,296 |
| 12 May 23 |
11.22000 -0.06 |
11.38 | 11.14 | 11.24 | 10,945 |
| 11 May 23 |
11.28000 +0.00 |
11.50 | 11.10 | 11.28 | 28,814 |
| 10 May 23 |
11.28000 +0.00 |
11.48 | 11.20 | 11.34 | 8,601 |
| 09 May 23 |
11.28000 -0.12 |
11.42 | 11.14 | 11.40 | 20,050 |
| 08 May 23 |
11.40000 -0.14 |
11.66 | 11.40 | 11.66 | 5,882 |
| 05 May 23 |
11.54000 -0.06 |
11.72 | 11.54 | 11.70 | 13,392 |
| 04 May 23 |
11.60000 +0.16 |
11.78 | 11.40 | 11.54 | 12,139 |
| 03 May 23 |
11.44000 -0.32 |
11.88 | 11.44 | 11.88 | 16,216 |
| 02 May 23 |
11.76000 +0.32 |
11.90 | 11.50 | 11.50 | 16,108 |
| 28 Apr 23 |
11.44000 +0.08 |
11.50 | 11.30 | 11.42 | 7,946 |
| 27 Apr 23 |
11.36000 +0.08 |
11.48 | 11.22 | 11.40 | 18,131 |
| 26 Apr 23 |
11.28000 +0.06 |
11.48 | 11.14 | 11.26 | 30,231 |
| 25 Apr 23 |
11.22000 -0.22 |
11.48 | 11.22 | 11.48 | 19,796 |
| 24 Apr 23 |
11.44000 -0.12 |
11.56 | 11.44 | 11.56 | 9,209 |
| 21 Apr 23 |
11.56000 -0.02 |
11.60 | 11.48 | 11.60 | 12,370 |
| 20 Apr 23 |
11.58000 -0.04 |
11.68 | 11.54 | 11.60 | 15,925 |
| 19 Apr 23 |
11.62000 -0.10 |
11.72 | 11.50 | 11.72 | 12,997 |
| 18 Apr 23 |
11.72000 +0.12 |
11.74 | 11.62 | 11.66 | 8,039 |
| 17 Apr 23 |
11.60000 +0.08 |
11.94 | 11.58 | 11.64 | 19,577 |
| 14 Apr 23 |
11.52000 -0.02 |
11.60 | 11.46 | 11.52 | 15,107 |
| 13 Apr 23 |
11.54000 -0.02 |
11.60 | 11.50 | 11.52 | 23,435 |
| 12 Apr 23 |
11.56000 +0.02 |
11.68 | 11.52 | 11.60 | 25,601 |
| 11 Apr 23 |
11.54000 +0.04 |
11.68 | 11.50 | 11.56 | 12,281 |
| 06 Apr 23 |
11.50000 +0.00 |
11.62 | 11.42 | 11.62 | 11,423 |
| 05 Apr 23 |
11.50000 -0.30 |
11.78 | 11.48 | 11.76 | 17,392 |
| 04 Apr 23 |
11.80000 -0.10 |
12.08 | 11.76 | 11.90 | 30,748 |
| 03 Apr 23 |
11.90000 -0.12 |
12.20 | 11.84 | 12.08 | 14,710 |
| 31 Mar 23 |
12.02000 -0.02 |
12.14 | 12.00 | 12.00 | 18,459 |
| 30 Mar 23 |
12.04000 +0.04 |
12.20 | 11.94 | 12.00 | 10,218 |
| 29 Mar 23 |
12.00000 +0.12 |
12.12 | 11.92 | 12.00 | 12,713 |
| 28 Mar 23 |
11.88000 -0.20 |
12.12 | 11.82 | 12.04 | 15,729 |
| 27 Mar 23 |
12.08000 -0.06 |
12.30 | 12.06 | 12.20 | 12,473 |
| 24 Mar 23 |
12.14000 -0.34 |
12.40 | 12.02 | 12.40 | 20,784 |
| 23 Mar 23 |
12.48000 +0.14 |
12.48 | 12.24 | 12.40 | 12,207 |
| 22 Mar 23 |
12.34000 -0.04 |
12.42 | 12.18 | 12.34 | 28,436 |
| 21 Mar 23 |
12.38000 +0.00 |
12.66 | 12.38 | 12.44 | 16,866 |
| 20 Mar 23 |
12.38000 -0.06 |
12.50 | 12.16 | 12.42 | 18,260 |
| 17 Mar 23 |
12.44000 -0.14 |
12.90 | 12.44 | 12.76 | 11,703 |
| 16 Mar 23 |
12.58000 +0.08 |
12.80 | 12.42 | 12.68 | 20,727 |
| 15 Mar 23 |
12.50000 -0.40 |
12.96 | 12.44 | 12.96 | 10,462 |
| 14 Mar 23 |
12.90000 +0.12 |
13.10 | 12.74 | 12.84 | 30,319 |
| 13 Mar 23 |
12.78000 -0.38 |
13.28 | 12.52 | 13.28 | 27,666 |
| 10 Mar 23 |
13.16000 -0.36 |
13.50 | 13.16 | 13.42 | 29,953 |
| 09 Mar 23 |
13.52000 -0.04 |
13.62 | 13.34 | 13.52 | 19,019 |
| 08 Mar 23 |
13.56000 +0.22 |
13.68 | 13.18 | 13.40 | 19,458 |
| 07 Mar 23 |
13.34000 -0.10 |
13.56 | 13.14 | 13.50 | 29,973 |
| 06 Mar 23 |
13.44000 -0.62 |
14.10 | 13.26 | 14.10 | 43,737 |
| 03 Mar 23 |
14.06000 +0.76 |
14.50 | 13.64 | 13.64 | 70,537 |
| 02 Mar 23 |
13.30000 +0.18 |
13.32 | 13.02 | 13.08 | 10,451 |
| 01 Mar 23 |
13.12000 +0.04 |
13.58 | 13.08 | 13.08 | 11,371 |
| 28 Feb 23 |
13.08000 -0.48 |
13.54 | 13.08 | 13.52 | 33,958 |
| 27 Feb 23 |
13.56000 +0.04 |
13.56 | 13.34 | 13.40 | 10,612 |
| 24 Feb 23 |
13.52000 -0.18 |
13.70 | 13.38 | 13.70 | 6,119 |
| 23 Feb 23 |
13.70000 +0.24 |
13.70 | 13.46 | 13.52 | 6,690 |
| 22 Feb 23 |
13.46000 -0.10 |
13.60 | 13.34 | 13.60 | 8,758 |
| 21 Feb 23 |
13.56000 -0.22 |
13.84 | 13.44 | 13.84 | 12,601 |
| 20 Feb 23 |
13.78000 +0.20 |
13.84 | 13.64 | 13.70 | 7,179 |
| 17 Feb 23 |
13.58000 -0.02 |
13.72 | 13.52 | 13.72 | 8,908 |
| 16 Feb 23 |
13.60000 -0.18 |
13.90 | 13.58 | 13.84 | 9,247 |
| 15 Feb 23 |
13.78000 +0.16 |
13.90 | 13.62 | 13.74 | 17,454 |
| 14 Feb 23 |
13.62000 +0.04 |
13.92 | 13.54 | 13.80 | 26,376 |
| 13 Feb 23 |
13.58000 +0.30 |
13.64 | 13.24 | 13.30 | 9,758 |
| 10 Feb 23 |
13.28000 -0.10 |
13.40 | 13.06 | 13.34 | 16,245 |
| 09 Feb 23 |
13.38000 +0.20 |
13.50 | 13.22 | 13.34 | 7,474 |
| 08 Feb 23 |
13.18000 -0.20 |
13.58 | 13.06 | 13.50 | 17,801 |
| 07 Feb 23 |
13.38000 +0.46 |
13.42 | 12.82 | 12.88 | 21,934 |
| 06 Feb 23 |
12.92000 +0.14 |
13.00 | 12.74 | 12.94 | 17,979 |
| 03 Feb 23 |
12.78000 +0.00 |
13.00 | 12.60 | 12.78 | 11,379 |
| 02 Feb 23 |
12.78000 -0.10 |
12.90 | 12.56 | 12.90 | 16,130 |
| 01 Feb 23 |
12.88000 +0.54 |
12.88 | 12.40 | 12.46 | 10,309 |
| 31 Jan 23 |
12.34000 -0.12 |
12.58 | 12.30 | 12.52 | 12,500 |
| 30 Jan 23 |
12.46000 -0.44 |
12.86 | 12.40 | 12.80 | 16,145 |
| 27 Jan 23 |
12.90000 +0.16 |
12.90 | 12.72 | 12.86 | 6,578 |
| 26 Jan 23 |
12.74000 -0.04 |
12.96 | 12.60 | 12.96 | 8,319 |
| 25 Jan 23 |
12.78000 +0.06 |
12.78 | 12.54 | 12.68 | 8,377 |
| 24 Jan 23 |
12.72000 -0.14 |
12.90 | 12.62 | 12.90 | 14,862 |
| 23 Jan 23 |
12.86000 -0.34 |
13.42 | 12.74 | 13.22 | 29,590 |
| 20 Jan 23 |
13.20000 -0.28 |
13.50 | 13.14 | 13.44 | 6,840 |
| 19 Jan 23 |
13.48000 -0.38 |
14.04 | 13.36 | 14.04 | 16,958 |
| 18 Jan 23 |
13.86000 -0.08 |
14.04 | 13.82 | 13.92 | 12,898 |
| 17 Jan 23 |
13.94000 -0.46 |
14.48 | 13.90 | 14.48 | 21,287 |
| 16 Jan 23 |
14.40000 +0.30 |
14.40 | 13.90 | 14.16 | 16,225 |
| 13 Jan 23 |
14.10000 +0.44 |
14.20 | 13.62 | 13.62 | 26,299 |
| 12 Jan 23 |
13.66000 +0.06 |
13.68 | 13.50 | 13.60 | 6,645 |
| 11 Jan 23 |
13.60000 +0.00 |
13.70 | 13.58 | 13.66 | 10,325 |
| 10 Jan 23 |
13.60000 +0.06 |
13.60 | 13.50 | 13.60 | 2,590 |
| 09 Jan 23 |
13.54000 +0.02 |
13.64 | 13.44 | 13.52 | 11,223 |
| 06 Jan 23 |
13.52000 -0.06 |
13.54 | 13.42 | 13.54 | 5,404 |
| 05 Jan 23 |
13.58000 -0.12 |
13.68 | 13.48 | 13.68 | 4,342 |
| 04 Jan 23 |
13.70000 +0.20 |
13.72 | 13.46 | 13.52 | 18,168 |
| 03 Jan 23 |
13.50000 -0.10 |
13.56 | 13.24 | 13.34 | 12,405 |
| 02 Jan 23 |
13.60000 +0.22 |
13.80 | 13.52 | 13.56 | 7,757 |
| 30 Dec 22 |
13.38000 -0.04 |
13.60 | 13.32 | 13.48 | 27,651 |
| 29 Dec 22 |
13.42000 +0.10 |
13.58 | 13.20 | 13.38 | 6,092 |
| 28 Dec 22 |
13.32000 -0.04 |
13.64 | 13.20 | 13.42 | 27,476 |
| 27 Dec 22 |
13.36000 +0.24 |
13.36 | 13.18 | 13.24 | 12,772 |
| 23 Dec 22 |
13.12000 -0.02 |
13.46 | 13.10 | 13.10 | 27,754 |
| 22 Dec 22 |
13.14000 +0.18 |
13.20 | 12.94 | 13.00 | 9,419 |
| 21 Dec 22 |
12.96000 +0.34 |
12.96 | 12.62 | 12.74 | 9,945 |
| 20 Dec 22 |
12.62000 -0.34 |
12.84 | 12.46 | 12.84 | 5,010 |
| 19 Dec 22 |
12.96000 +0.52 |
13.02 | 12.44 | 12.50 | 13,638 |
| 16 Dec 22 |
12.44000 +0.02 |
12.44 | 12.20 | 12.34 | 10,744 |
| 15 Dec 22 |
12.42000 -0.08 |
12.78 | 12.32 | 12.40 | 14,277 |
| 14 Dec 22 |
12.50000 +0.06 |
12.60 | 12.22 | 12.40 | 17,430 |
| 13 Dec 22 |
12.44000 -0.02 |
12.64 | 12.30 | 12.52 | 11,701 |
| 12 Dec 22 |
12.46000 -0.22 |
12.64 | 12.30 | 12.60 | 6,806 |
| 09 Dec 22 |
12.68000 +0.46 |
12.68 | 12.18 | 12.22 | 18,741 |
| 08 Dec 22 |
12.22000 -0.04 |
12.26 | 12.04 | 12.26 | 8,097 |
| 07 Dec 22 |
12.26000 -0.16 |
12.46 | 12.08 | 12.42 | 6,993 |
| 06 Dec 22 |
12.42000 -0.22 |
12.82 | 12.22 | 12.70 | 19,489 |
| 05 Dec 22 |
12.64000 +0.26 |
12.64 | 12.42 | 12.56 | 5,994 |
| 02 Dec 22 |
12.38000 -0.16 |
12.54 | 12.20 | 12.50 | 22,868 |
| 01 Dec 22 |
12.54000 +0.24 |
12.94 | 12.30 | 12.30 | 23,469 |
| 30 Nov 22 |
12.30000 -0.08 |
12.40 | 12.24 | 12.34 | 12,971 |
| 29 Nov 22 |
12.38000 +0.10 |
12.40 | 12.14 | 12.40 | 8,184 |
| 28 Nov 22 |
12.28000 -0.16 |
12.56 | 12.28 | 12.50 | 76,168 |
| 25 Nov 22 |
12.44000 -0.06 |
12.58 | 12.36 | 12.52 | 3,412 |
| 24 Nov 22 |
12.50000 +0.12 |
12.58 | 12.32 | 12.38 | 10,696 |
| 23 Nov 22 |
12.38000 +0.18 |
12.40 | 12.10 | 12.16 | 5,396 |
| 22 Nov 22 |
12.20000 +0.00 |
12.26 | 12.10 | 12.20 | 6,453 |
| 21 Nov 22 |
12.20000 -0.24 |
12.50 | 12.20 | 12.50 | 4,298 |
| 18 Nov 22 |
12.44000 +0.08 |
12.46 | 12.30 | 12.36 | 11,092 |
| 17 Nov 22 |
12.36000 +0.10 |
12.36 | 12.04 | 12.10 | 11,272 |
| 16 Nov 22 |
12.26000 -0.06 |
12.38 | 12.02 | 12.38 | 11,137 |
| 15 Nov 22 |
12.32000 -0.18 |
12.48 | 12.10 | 12.46 | 20,121 |
| 14 Nov 22 |
12.50000 +0.16 |
12.56 | 12.34 | 12.40 | 10,995 |
| 11 Nov 22 |
12.34000 +0.00 |
12.46 | 12.22 | 12.30 | 9,364 |
| 10 Nov 22 |
12.34000 +0.50 |
12.34 | 11.68 | 11.88 | 18,119 |
| 09 Nov 22 |
11.84000 +0.16 |
11.86 | 11.52 | 11.80 | 13,173 |
| 08 Nov 22 |
11.68000 -0.24 |
11.98 | 11.68 | 11.88 | 11,102 |
| 07 Nov 22 |
11.92000 +0.22 |
11.94 | 11.54 | 11.54 | 5,935 |
| 04 Nov 22 |
11.70000 +0.24 |
11.70 | 11.42 | 11.42 | 6,234 |
| 03 Nov 22 |
11.46000 -0.16 |
11.56 | 11.22 | 11.52 | 6,495 |
| 02 Nov 22 |
11.62000 -0.50 |
12.10 | 11.62 | 12.02 | 10,672 |
| 01 Nov 22 |
12.12000 +0.36 |
12.32 | 11.72 | 11.72 | 16,550 |
| 31 Oct 22 |
11.76000 +0.00 |
12.12 | 11.72 | 11.76 | 27,572 |
| 28 Oct 22 |
11.76000 -0.10 |
11.76 | 11.58 | 11.76 | 9,777 |
| 27 Oct 22 |
11.86000 +0.12 |
11.94 | 11.72 | 11.80 | 14,865 |
| 26 Oct 22 |
11.74000 -0.18 |
11.96 | 11.70 | 11.92 | 7,495 |
| 25 Oct 22 |
11.92000 +0.66 |
11.94 | 11.24 | 11.24 | 18,429 |
| 24 Oct 22 |
11.26000 +0.14 |
11.48 | 11.10 | 11.26 | 12,752 |
| 21 Oct 22 |
11.12000 -0.10 |
11.26 | 11.10 | 11.20 | 16,752 |
| 20 Oct 22 |
11.22000 -0.08 |
11.32 | 10.98 | 11.20 | 20,247 |
| 19 Oct 22 |
11.30000 -0.66 |
12.00 | 11.26 | 12.00 | 8,225 |
| 18 Oct 22 |
11.96000 +0.68 |
11.96 | 11.32 | 11.32 | 25,672 |
| 17 Oct 22 |
11.28000 -0.12 |
11.34 | 11.14 | 11.34 | 8,083 |
| 14 Oct 22 |
11.40000 +0.28 |
11.40 | 11.16 | 11.24 | 12,609 |
| 13 Oct 22 |
11.12000 +0.34 |
11.22 | 10.74 | 10.84 | 11,555 |
| 12 Oct 22 |
10.78000 -0.14 |
10.88 | 10.60 | 10.82 | 20,628 |
| 11 Oct 22 |
10.92000 +0.20 |
10.92 | 10.68 | 10.78 | 13,246 |
| 10 Oct 22 |
10.72000 +0.18 |
10.78 | 10.52 | 10.54 | 13,837 |
| 07 Oct 22 |
10.54000 -0.14 |
10.86 | 10.52 | 10.80 | 12,409 |
| 06 Oct 22 |
10.68000 -0.30 |
11.10 | 10.64 | 11.10 | 8,614 |
| 05 Oct 22 |
10.98000 -0.56 |
11.44 | 10.90 | 11.44 | 15,350 |
| 04 Oct 22 |
11.54000 +0.76 |
11.56 | 11.00 | 11.28 | 17,747 |
| 03 Oct 22 |
10.78000 -0.54 |
11.22 | 10.30 | 10.68 | 52,989 |
| 30 Sep 22 |
11.32000 -0.10 |
11.58 | 11.30 | 11.30 | 19,116 |
| 29 Sep 22 |
11.42000 -0.04 |
11.52 | 11.18 | 11.50 | 14,694 |
| 28 Sep 22 |
11.46000 -0.04 |
11.56 | 11.10 | 11.56 | 12,904 |
| 27 Sep 22 |
11.50000 +0.00 |
11.66 | 11.46 | 11.50 | 8,049 |
| 26 Sep 22 |
11.50000 -0.02 |
11.64 | 11.32 | 11.60 | 13,608 |
| 23 Sep 22 |
11.52000 -0.58 |
12.16 | 11.52 | 12.08 | 33,215 |
| 22 Sep 22 |
12.10000 -0.36 |
12.40 | 12.06 | 12.30 | 12,302 |
| 21 Sep 22 |
12.46000 +0.04 |
12.54 | 12.22 | 12.30 | 8,769 |
| 20 Sep 22 |
12.42000 -0.42 |
12.86 | 12.32 | 12.86 | 7,102 |
| 19 Sep 22 |
12.84000 +0.52 |
12.84 | 12.28 | 12.34 | 11,510 |
| 16 Sep 22 |
12.32000 -0.34 |
12.66 | 12.32 | 12.66 | 31,667 |
| 15 Sep 22 |
12.66000 +0.06 |
12.66 | 12.50 | 12.60 | 5,652 |
| 14 Sep 22 |
12.60000 -0.50 |
13.10 | 12.56 | 13.10 | 12,171 |
| 13 Sep 22 |
13.10000 +0.10 |
13.10 | 12.84 | 13.06 | 11,479 |
| 12 Sep 22 |
13.00000 +0.26 |
13.32 | 12.94 | 13.16 | 19,230 |
| 09 Sep 22 |
12.74000 +0.08 |
12.76 | 12.50 | 12.56 | 14,296 |
| 08 Sep 22 |
12.66000 +0.04 |
12.66 | 12.50 | 12.64 | 5,626 |
| 07 Sep 22 |
12.62000 +0.16 |
12.62 | 12.36 | 12.52 | 11,347 |
| 06 Sep 22 |
12.46000 -0.26 |
12.72 | 12.30 | 12.68 | 11,700 |
| 05 Sep 22 |
12.72000 +0.06 |
12.72 | 12.46 | 12.58 | 14,038 |
| 02 Sep 22 |
12.66000 -0.14 |
12.80 | 12.62 | 12.72 | 7,850 |
| 01 Sep 22 |
12.80000 -0.06 |
12.82 | 12.58 | 12.82 | 17,918 |
| 31 Aug 22 |
12.86000 -0.26 |
13.18 | 12.68 | 13.18 | 26,039 |
| 30 Aug 22 |
13.12000 +0.08 |
13.24 | 12.94 | 13.06 | 9,139 |
| 29 Aug 22 |
13.04000 +0.00 |
13.10 | 12.84 | 13.10 | 16,679 |
| 26 Aug 22 |
13.04000 -0.16 |
13.24 | 12.96 | 13.16 | 15,477 |
| 25 Aug 22 |
13.20000 -0.04 |
13.30 | 13.14 | 13.20 | 3,435 |
| 24 Aug 22 |
13.24000 -0.12 |
13.36 | 13.06 | 13.26 | 14,158 |
| 23 Aug 22 |
13.36000 +0.40 |
13.36 | 12.94 | 13.00 | 18,174 |
| 22 Aug 22 |
12.96000 -0.34 |
13.36 | 12.96 | 13.36 | 20,408 |
| 19 Aug 22 |
13.30000 -0.02 |
13.32 | 13.14 | 13.30 | 9,125 |
| 18 Aug 22 |
13.32000 -0.20 |
13.58 | 13.32 | 13.58 | 6,855 |
| 17 Aug 22 |
13.52000 -0.24 |
13.98 | 13.52 | 13.86 | 14,328 |
| 16 Aug 22 |
13.76000 +0.16 |
13.86 | 13.62 | 13.64 | 9,449 |
| 15 Aug 22 |
13.60000 -0.02 |
13.80 | 13.52 | 13.58 | 8,120 |
| 12 Aug 22 |
13.62000 +0.16 |
13.62 | 13.36 | 13.48 | 17,780 |
| 11 Aug 22 |
13.46000 -0.02 |
13.56 | 13.30 | 13.54 | 10,980 |
| 10 Aug 22 |
13.48000 +0.12 |
13.48 | 13.24 | 13.32 | 11,478 |
| 09 Aug 22 |
13.36000 -0.32 |
13.74 | 13.24 | 13.74 | 15,888 |
| 08 Aug 22 |
13.68000 -0.04 |
14.08 | 13.58 | 13.82 | 29,764 |
| 05 Aug 22 |
13.72000 +0.48 |
13.72 | 13.26 | 13.30 | 25,662 |
| 04 Aug 22 |
13.24000 +0.02 |
13.42 | 13.06 | 13.30 | 54,466 |
| 03 Aug 22 |
13.22000 +0.22 |
13.30 | 13.00 | 13.00 | 16,953 |
| 02 Aug 22 |
13.00000 -0.28 |
13.30 | 13.00 | 13.30 | 17,212 |
| 01 Aug 22 |
13.28000 +0.14 |
13.46 | 13.14 | 13.20 | 21,497 |
| 29 Jul 22 |
13.14000 +0.10 |
13.14 | 13.00 | 13.00 | 24,358 |
| 28 Jul 22 |
13.04000 -0.10 |
13.26 | 12.98 | 13.12 | 21,826 |
| 27 Jul 22 |
13.14000 +0.16 |
13.16 | 12.96 | 13.00 | 12,581 |
| 26 Jul 22 |
12.98000 -0.12 |
13.16 | 12.94 | 13.16 | 17,092 |
| 25 Jul 22 |
13.10000 -0.10 |
13.20 | 12.98 | 13.20 | 30,217 |
| 22 Jul 22 |
13.20000 +0.10 |
13.44 | 13.08 | 13.16 | 24,498 |
| 21 Jul 22 |
13.10000 -0.08 |
13.24 | 13.04 | 13.24 | 19,255 |
| 20 Jul 22 |
13.18000 +0.02 |
13.22 | 13.06 | 13.10 | 25,717 |
| 19 Jul 22 |
13.16000 -0.22 |
13.42 | 13.04 | 13.04 | 25,710 |
| 18 Jul 22 |
13.38000 +0.18 |
13.68 | 13.26 | 13.26 | 12,467 |
| 15 Jul 22 |
13.20000 +0.20 |
13.36 | 12.94 | 13.00 | 24,343 |
| 14 Jul 22 |
13.00000 -0.58 |
13.60 | 13.00 | 13.58 | 22,811 |
| 13 Jul 22 |
13.58000 -0.12 |
13.88 | 13.40 | 13.88 | 48,525 |
| 12 Jul 22 |
13.70000 -1.46 |
14.40 | 13.42 | 14.30 | 115,183 |
| 11 Jul 22 |
15.16000 -0.24 |
15.54 | 15.16 | 15.42 | 7,396 |
| 08 Jul 22 |
15.40000 +0.54 |
15.52 | 14.92 | 14.98 | 14,886 |
| 07 Jul 22 |
14.86000 -0.20 |
15.18 | 14.86 | 15.06 | 12,954 |
| 06 Jul 22 |
15.06000 -0.18 |
15.40 | 15.04 | 15.30 | 8,641 |
| 05 Jul 22 |
15.24000 -0.28 |
15.74 | 15.24 | 15.68 | 9,973 |
| 04 Jul 22 |
15.52000 -0.36 |
16.06 | 15.52 | 15.90 | 14,533 |
| 01 Jul 22 |
15.88000 +0.32 |
15.98 | 15.20 | 15.82 | 48,295 |
| 30 Jun 22 |
15.56000 -0.50 |
16.00 | 15.48 | 15.96 | 22,354 |
| 29 Jun 22 |
16.06000 +0.02 |
16.18 | 15.94 | 16.10 | 9,945 |
| 28 Jun 22 |
16.04000 -0.26 |
16.48 | 16.04 | 16.26 | 6,816 |
| 27 Jun 22 |
16.30000 +0.26 |
16.44 | 16.10 | 16.10 | 12,853 |
| 24 Jun 22 |
16.04000 +0.06 |
16.30 | 15.98 | 16.04 | 5,331 |
| 23 Jun 22 |
15.98000 -0.04 |
16.02 | 15.82 | 16.02 | 5,030 |
| 22 Jun 22 |
16.02000 +0.10 |
16.14 | 15.74 | 15.82 | 9,634 |
| 21 Jun 22 |
15.92000 -0.34 |
16.40 | 15.92 | 16.32 | 9,356 |
| 20 Jun 22 |
16.26000 +0.46 |
16.32 | 15.80 | 15.80 | 7,562 |
| 17 Jun 22 |
15.80000 -0.30 |
16.48 | 15.80 | 16.06 | 30,247 |
| 16 Jun 22 |
16.10000 -0.28 |
16.44 | 15.96 | 16.40 | 8,444 |
| 15 Jun 22 |
16.38000 +0.18 |
16.46 | 16.18 | 16.26 | 8,696 |
| 14 Jun 22 |
16.20000 -0.26 |
16.42 | 16.04 | 16.32 | 11,370 |
| 13 Jun 22 |
16.46000 -0.20 |
16.62 | 16.24 | 16.42 | 19,538 |
| 10 Jun 22 |
16.66000 -0.12 |
16.84 | 16.30 | 16.74 | 12,468 |
| 09 Jun 22 |
16.78000 -0.04 |
16.82 | 16.60 | 16.76 | 6,175 |
| 08 Jun 22 |
16.82000 -0.14 |
17.02 | 16.64 | 16.96 | 10,105 |
| 07 Jun 22 |
16.96000 -0.20 |
17.22 | 16.74 | 17.20 | 11,165 |
| 06 Jun 22 |
17.16000 +0.42 |
17.16 | 16.80 | 16.90 | 5,916 |
| 03 Jun 22 |
16.74000 -0.32 |
17.08 | 16.74 | 17.08 | 7,153 |
| 02 Jun 22 |
17.06000 +0.16 |
17.08 | 16.78 | 16.86 | 5,558 |
| 01 Jun 22 |
16.90000 +0.12 |
16.90 | 16.70 | 16.70 | 6,631 |
| 31 May 22 |
16.78000 -0.80 |
17.44 | 16.78 | 17.44 | 20,395 |
| 30 May 22 |
17.58000 +0.60 |
17.76 | 17.16 | 17.50 | 29,979 |
| 27 May 22 |
16.98000 +0.40 |
16.98 | 16.60 | 16.60 | 14,289 |
| 26 May 22 |
16.58000 +0.10 |
16.72 | 16.40 | 16.50 | 15,225 |
| 25 May 22 |
16.48000 +0.80 |
16.80 | 16.16 | 16.52 | 52,972 |
| 24 May 22 |
15.68000 -0.08 |
15.96 | 15.52 | 15.92 | 8,420 |
| 23 May 22 |
15.76000 -0.04 |
15.86 | 15.54 | 15.80 | 13,118 |
| 20 May 22 |
15.80000 +0.14 |
15.90 | 15.64 | 15.70 | 9,869 |
| 19 May 22 |
15.66000 -0.32 |
16.04 | 15.52 | 16.04 | 13,905 |
| 18 May 22 |
15.98000 -0.18 |
16.22 | 15.84 | 16.22 | 12,738 |
| 17 May 22 |
16.16000 +0.16 |
16.48 | 15.96 | 15.96 | 26,473 |
| 16 May 22 |
16.00000 +0.20 |
16.20 | 15.76 | 15.76 | 14,894 |
| 13 May 22 |
15.80000 +0.34 |
16.06 | 15.58 | 15.70 | 40,056 |
| 12 May 22 |
15.46000 -0.48 |
15.90 | 15.28 | 15.90 | 18,424 |
| 11 May 22 |
15.94000 +0.46 |
15.94 | 15.44 | 15.54 | 14,946 |
| 10 May 22 |
15.48000 +0.04 |
15.84 | 15.30 | 15.30 | 10,683 |
| 09 May 22 |
15.44000 -0.48 |
15.94 | 15.32 | 15.94 | 17,640 |
| 06 May 22 |
15.92000 +0.20 |
15.92 | 15.26 | 15.68 | 24,891 |
| 05 May 22 |
15.72000 +0.32 |
15.76 | 15.46 | 15.50 | 22,524 |
| 04 May 22 |
15.40000 -0.22 |
15.76 | 15.40 | 15.60 | 11,533 |
| 03 May 22 |
15.62000 -0.56 |
16.34 | 15.62 | 16.34 | 19,900 |
| 02 May 22 |
16.18000 +0.16 |
16.36 | 15.80 | 16.00 | 17,923 |
| 29 Apr 22 |
16.02000 +0.36 |
16.06 | 15.74 | 15.80 | 16,159 |
| 28 Apr 22 |
15.66000 +0.06 |
16.00 | 15.62 | 16.00 | 11,346 |
| 27 Apr 22 |
15.60000 -0.64 |
16.20 | 15.60 | 16.20 | 15,734 |
| 26 Apr 22 |
16.24000 -0.10 |
16.50 | 16.24 | 16.40 | 7,371 |
| 25 Apr 22 |
16.34000 -0.38 |
16.88 | 16.34 | 16.88 | 8,894 |
| 22 Apr 22 |
16.72000 -0.10 |
16.84 | 16.48 | 16.74 | 9,942 |
| 21 Apr 22 |
16.82000 +0.28 |
17.10 | 16.56 | 16.66 | 14,375 |
| 20 Apr 22 |
16.54000 -0.02 |
17.04 | 16.54 | 16.62 | 16,793 |
| 19 Apr 22 |
16.56000 +0.14 |
16.66 | 16.40 | 16.50 | 6,261 |
| 14 Apr 22 |
16.42000 +0.22 |
16.50 | 16.10 | 16.10 | 17,231 |
| 13 Apr 22 |
16.20000 -0.18 |
16.40 | 16.20 | 16.40 | 8,436 |
| 12 Apr 22 |
16.38000 +0.06 |
16.38 | 16.18 | 16.20 | 16,551 |
| 11 Apr 22 |
16.32000 -0.12 |
16.70 | 16.24 | 16.60 | 12,424 |
| 08 Apr 22 |
16.44000 +0.44 |
16.44 | 16.08 | 16.12 | 11,784 |
| 07 Apr 22 |
16.00000 -0.50 |
16.50 | 16.00 | 16.46 | 16,565 |
| 06 Apr 22 |
16.50000 +0.00 |
16.64 | 16.40 | 16.50 | 22,672 |
| 05 Apr 22 |
16.50000 -0.44 |
17.00 | 16.50 | 17.00 | 21,100 |
| 04 Apr 22 |
16.94000 +0.42 |
16.94 | 16.50 | 16.62 | 15,760 |
| 01 Apr 22 |
16.52000 +0.02 |
16.62 | 16.50 | 16.50 | 18,387 |
| 31 Mar 22 |
16.50000 -0.12 |
16.72 | 16.50 | 16.66 | 9,419 |
| 30 Mar 22 |
16.62000 -0.50 |
17.10 | 16.56 | 17.08 | 15,191 |
| 29 Mar 22 |
17.12000 +0.42 |
17.12 | 16.58 | 16.70 | 22,610 |
| 28 Mar 22 |
16.70000 -0.20 |
17.18 | 16.58 | 16.90 | 21,004 |
| 25 Mar 22 |
16.90000 +0.28 |
16.90 | 16.58 | 16.58 | 12,786 |
| 24 Mar 22 |
16.62000 -0.08 |
16.82 | 16.48 | 16.82 | 55,722 |
| 23 Mar 22 |
16.70000 +0.00 |
16.84 | 16.60 | 16.72 | 26,413 |
| 22 Mar 22 |
16.70000 -0.20 |
17.06 | 16.68 | 16.92 | 13,907 |
| 21 Mar 22 |
16.90000 +0.04 |
17.02 | 16.76 | 16.92 | 28,157 |
| 18 Mar 22 |
16.86000 -0.02 |
16.90 | 16.62 | 16.80 | 36,683 |
| 17 Mar 22 |
16.88000 -0.02 |
17.24 | 16.74 | 17.00 | 29,996 |
| 16 Mar 22 |
16.90000 -0.28 |
17.22 | 16.86 | 17.16 | 48,643 |
| 15 Mar 22 |
17.18000 +0.18 |
17.62 | 17.02 | 17.40 | 69,441 |
| 14 Mar 22 |
17.00000 +0.36 |
17.10 | 16.60 | 16.70 | 43,252 |
| 11 Mar 22 |
16.64000 +0.12 |
17.00 | 16.62 | 16.80 | 36,957 |
| 10 Mar 22 |
16.52000 +0.32 |
16.72 | 15.64 | 16.42 | 85,150 |
| 09 Mar 22 |
16.20000 +0.46 |
16.20 | 15.04 | 15.80 | 69,017 |
| 08 Mar 22 |
15.74000 +0.94 |
16.06 | 14.60 | 14.80 | 68,187 |
| 07 Mar 22 |
14.80000 -1.42 |
16.18 | 14.60 | 16.18 | 96,092 |
| 04 Mar 22 |
16.22000 -1.48 |
17.22 | 16.18 | 17.20 | 70,658 |
| 03 Mar 22 |
17.70000 -0.14 |
17.96 | 17.64 | 17.90 | 9,116 |
| 02 Mar 22 |
17.84000 +0.24 |
17.86 | 17.18 | 17.46 | 16,977 |
| 01 Mar 22 |
17.60000 -0.30 |
18.06 | 17.50 | 18.02 | 21,118 |
| 28 Feb 22 |
17.90000 -0.74 |
18.56 | 17.80 | 18.40 | 45,789 |
| 25 Feb 22 |
18.64000 +0.24 |
19.00 | 18.28 | 18.40 | 17,910 |
| 24 Feb 22 |
18.40000 -0.70 |
19.00 | 18.12 | 19.00 | 46,195 |
| 23 Feb 22 |
19.10000 -0.14 |
19.30 | 19.10 | 19.30 | 11,926 |
| 22 Feb 22 |
19.24000 -0.06 |
19.46 | 19.10 | 19.22 | 11,318 |
| 21 Feb 22 |
19.30000 -0.40 |
19.68 | 19.20 | 19.66 | 10,295 |
| 18 Feb 22 |
19.70000 +0.38 |
19.82 | 19.30 | 19.30 | 12,010 |
| 17 Feb 22 |
19.32000 -0.32 |
19.86 | 19.32 | 19.70 | 12,643 |
| 16 Feb 22 |
19.64000 -0.16 |
19.88 | 19.56 | 19.86 | 11,259 |
| 15 Feb 22 |
19.80000 +0.16 |
19.98 | 19.72 | 19.80 | 6,642 |
| 14 Feb 22 |
19.64000 -0.51 |
20.00 | 19.50 | 19.98 | 24,129 |
| 11 Feb 22 |
20.15000 +0.25 |
20.35 | 19.84 | 19.96 | 11,699 |
| 10 Feb 22 |
19.90000 -0.25 |
20.20 | 19.78 | 20.15 | 10,000 |
| 09 Feb 22 |
20.15000 +0.25 |
20.15 | 19.92 | 19.94 | 9,582 |
| 08 Feb 22 |
19.90000 -0.10 |
20.25 | 19.90 | 20.00 | 10,900 |
| 07 Feb 22 |
20.00000 -0.25 |
20.35 | 20.00 | 20.35 | 10,082 |
| 04 Feb 22 |
20.25000 -0.45 |
21.15 | 20.20 | 20.60 | 16,953 |
| 03 Feb 22 |
20.70000 -0.15 |
21.10 | 20.70 | 21.00 | 8,927 |
| 02 Feb 22 |
20.85000 +0.10 |
21.05 | 20.75 | 21.00 | 8,741 |
| 01 Feb 22 |
20.75000 -0.15 |
21.15 | 20.75 | 21.00 | 12,146 |
| 31 Jan 22 |
20.90000 -0.20 |
21.25 | 20.85 | 21.15 | 8,062 |
| 28 Jan 22 |
21.10000 -0.05 |
21.20 | 20.85 | 21.00 | 7,477 |
| 27 Jan 22 |
21.15000 +0.25 |
21.15 | 20.80 | 20.95 | 14,654 |
| 26 Jan 22 |
20.90000 +0.10 |
21.30 | 20.85 | 20.85 | 13,324 |
| 25 Jan 22 |
20.80000 -0.25 |
21.30 | 20.70 | 21.05 | 9,754 |
| 24 Jan 22 |
21.05000 -0.55 |
21.65 | 21.05 | 21.65 | 12,093 |
| 21 Jan 22 |
21.60000 -0.50 |
21.90 | 21.40 | 21.85 | 12,273 |
| 20 Jan 22 |
22.10000 +0.40 |
22.40 | 21.65 | 21.80 | 32,396 |
| 19 Jan 22 |
21.70000 +0.40 |
21.70 | 21.20 | 21.25 | 12,514 |
| 18 Jan 22 |
21.30000 -0.20 |
21.50 | 21.30 | 21.40 | 4,934 |
| 17 Jan 22 |
21.50000 +0.30 |
21.50 | 21.20 | 21.20 | 15,102 |
| 14 Jan 22 |
21.20000 +0.00 |
21.20 | 20.85 | 21.05 | 10,984 |
| 13 Jan 22 |
21.20000 +0.00 |
21.20 | 21.05 | 21.20 | 4,313 |
| 12 Jan 22 |
21.20000 +0.60 |
21.20 | 20.45 | 20.60 | 13,190 |
| 11 Jan 22 |
20.60000 -0.25 |
20.65 | 20.40 | 20.40 | 8,970 |
| 10 Jan 22 |
20.85000 -0.05 |
21.05 | 20.55 | 20.95 | 12,281 |
| 07 Jan 22 |
20.90000 +0.10 |
20.90 | 20.55 | 20.85 | 11,722 |
| 06 Jan 22 |
20.80000 +0.00 |
20.80 | 20.55 | 20.80 | 8,688 |
| 05 Jan 22 |
20.80000 +0.00 |
20.90 | 20.60 | 20.60 | 12,359 |
| 04 Jan 22 |
20.80000 +0.40 |
20.85 | 20.45 | 20.45 | 10,879 |
| 03 Jan 22 |
20.40000 -0.45 |
20.75 | 19.70 | 20.00 | 19,210 |
| 31 Dec 21 |
20.85000 -0.05 |
21.15 | 20.85 | 20.85 | 6,632 |
| 30 Dec 21 |
20.90000 -0.05 |
21.25 | 20.85 | 21.00 | 15,992 |
| 29 Dec 21 |
20.95000 +0.00 |
21.10 | 20.70 | 21.00 | 9,899 |
| 28 Dec 21 |
20.95000 +0.15 |
20.95 | 20.75 | 20.85 | 4,356 |
| 27 Dec 21 |
20.80000 +0.05 |
20.80 | 20.60 | 20.60 | 4,972 |
| 24 Dec 21 |
20.75000 +0.05 |
20.80 | 20.60 | 20.75 | 5,697 |
| 23 Dec 21 |
20.70000 +0.40 |
20.70 | 20.35 | 20.55 | 10,142 |
| 22 Dec 21 |
20.30000 -0.15 |
20.50 | 20.10 | 20.40 | 10,162 |
| 21 Dec 21 |
20.45000 +0.25 |
20.55 | 20.10 | 20.30 | 12,186 |
| 20 Dec 21 |
20.20000 +0.38 |
20.20 | 19.62 | 19.68 | 8,776 |
| 17 Dec 21 |
19.82000 -0.14 |
20.30 | 19.82 | 20.05 | 18,674 |
| 16 Dec 21 |
19.96000 -0.04 |
20.15 | 19.96 | 20.00 | 10,317 |
| 15 Dec 21 |
20.00000 +0.04 |
20.25 | 19.98 | 19.98 | 8,821 |
| 14 Dec 21 |
19.96000 +0.22 |
19.96 | 19.50 | 19.74 | 10,830 |
| 13 Dec 21 |
19.74000 -0.06 |
20.05 | 19.74 | 19.80 | 6,938 |
| 10 Dec 21 |
19.80000 -0.40 |
20.25 | 19.80 | 20.10 | 8,687 |
| 09 Dec 21 |
20.20000 -0.15 |
20.40 | 20.20 | 20.40 | 2,939 |
| 08 Dec 21 |
20.35000 +0.10 |
20.35 | 20.05 | 20.30 | 7,175 |
| 07 Dec 21 |
20.25000 +0.05 |
20.55 | 20.25 | 20.25 | 10,603 |
| 06 Dec 21 |
20.20000 -0.15 |
20.40 | 20.15 | 20.20 | 3,978 |
| 03 Dec 21 |
20.35000 +0.20 |
20.40 | 19.98 | 20.20 | 9,141 |
| 02 Dec 21 |
20.15000 -0.35 |
20.50 | 19.84 | 20.50 | 15,462 |
| 01 Dec 21 |
20.50000 +0.76 |
20.50 | 19.60 | 19.80 | 29,500 |
| 30 Nov 21 |
19.74000 -0.51 |
20.20 | 19.56 | 20.10 | 50,338 |
| 29 Nov 21 |
20.25000 -0.55 |
20.65 | 20.10 | 20.65 | 14,968 |
| 26 Nov 21 |
20.80000 -0.55 |
21.20 | 20.55 | 21.20 | 19,162 |
| 25 Nov 21 |
21.35000 -0.10 |
21.65 | 21.20 | 21.40 | 5,655 |
| 24 Nov 21 |
21.45000 -0.35 |
21.80 | 21.45 | 21.75 | 6,801 |
| 23 Nov 21 |
21.80000 -0.40 |
22.40 | 21.65 | 22.05 | 12,470 |
| 22 Nov 21 |
22.20000 -0.25 |
22.50 | 22.20 | 22.50 | 7,850 |
| 19 Nov 21 |
22.45000 +0.00 |
22.55 | 22.10 | 22.45 | 12,089 |
| 18 Nov 21 |
22.45000 +0.00 |
22.60 | 22.40 | 22.50 | 6,956 |
| 17 Nov 21 |
22.45000 +0.15 |
22.45 | 22.25 | 22.25 | 6,120 |
| 16 Nov 21 |
22.30000 +0.00 |
22.60 | 22.15 | 22.15 | 7,348 |
| 15 Nov 21 |
22.30000 -0.15 |
22.80 | 22.05 | 22.40 | 12,254 |
| 12 Nov 21 |
22.45000 -0.45 |
22.85 | 22.45 | 22.80 | 8,578 |
| 11 Nov 21 |
22.90000 +0.40 |
22.90 | 22.50 | 22.55 | 4,714 |
| 10 Nov 21 |
22.50000 -0.50 |
23.00 | 22.50 | 23.00 | 6,936 |
| 09 Nov 21 |
23.00000 +0.30 |
23.00 | 22.40 | 22.60 | 25,098 |
| 08 Nov 21 |
22.70000 +0.45 |
22.95 | 22.05 | 22.05 | 104,971 |
| 05 Nov 21 |
22.25000 +0.15 |
22.25 | 21.85 | 22.10 | 22,769 |
| 04 Nov 21 |
22.10000 +0.10 |
22.35 | 21.90 | 21.95 | 11,579 |
| 03 Nov 21 |
22.00000 +0.10 |
22.30 | 21.85 | 21.85 | 7,818 |
| 02 Nov 21 |
21.90000 -0.40 |
22.35 | 21.90 | 22.30 | 7,215 |
| 01 Nov 21 |
22.30000 +0.15 |
22.45 | 22.10 | 22.10 | 5,009 |
| 29 Oct 21 |
22.15000 -0.05 |
22.30 | 21.95 | 22.15 | 8,110 |
| 28 Oct 21 |
22.20000 -0.20 |
22.45 | 22.20 | 22.45 | 7,776 |
| 27 Oct 21 |
22.40000 +0.30 |
22.50 | 21.95 | 22.05 | 16,254 |
| 26 Oct 21 |
22.10000 +0.40 |
22.25 | 21.70 | 21.70 | 11,058 |
| 25 Oct 21 |
21.70000 +0.10 |
21.80 | 21.50 | 21.55 | 7,318 |
| 22 Oct 21 |
21.60000 +0.10 |
21.65 | 21.30 | 21.45 | 8,758 |
| 21 Oct 21 |
21.50000 -0.10 |
21.80 | 21.35 | 21.35 | 8,274 |
| 20 Oct 21 |
21.60000 +0.15 |
21.75 | 21.35 | 21.40 | 7,914 |
| 19 Oct 21 |
21.45000 -0.05 |
21.80 | 21.35 | 21.35 | 8,532 |
| 18 Oct 21 |
21.50000 -0.10 |
21.65 | 21.35 | 21.35 | 5,631 |
| 15 Oct 21 |
21.60000 +0.00 |
21.75 | 21.45 | 21.65 | 5,998 |
| 14 Oct 21 |
21.60000 -0.05 |
21.80 | 21.60 | 21.70 | 6,864 |
| 13 Oct 21 |
21.65000 -0.05 |
21.70 | 21.55 | 21.60 | 2,166 |
| 12 Oct 21 |
21.70000 +0.20 |
21.70 | 21.45 | 21.45 | 4,879 |
| 11 Oct 21 |
21.50000 -0.45 |
21.85 | 21.35 | 21.70 | 8,398 |
| 08 Oct 21 |
21.95000 +0.05 |
21.95 | 21.75 | 21.95 | 3,013 |
| 07 Oct 21 |
21.90000 +0.30 |
21.95 | 21.65 | 21.65 | 5,680 |
| 06 Oct 21 |
21.60000 +0.10 |
21.75 | 21.35 | 21.35 | 7,800 |
| 05 Oct 21 |
21.50000 +0.15 |
21.65 | 21.20 | 21.30 | 8,524 |
| 04 Oct 21 |
21.35000 -0.05 |
21.60 | 21.20 | 21.30 | 14,932 |
| 01 Oct 21 |
21.40000 -0.10 |
21.65 | 21.35 | 21.50 | 7,660 |
| 30 Sep 21 |
21.50000 +0.10 |
21.85 | 21.45 | 21.50 | 15,498 |
| 29 Sep 21 |
21.40000 -0.50 |
21.80 | 21.40 | 21.75 | 6,949 |
| 28 Sep 21 |
21.90000 -0.20 |
22.20 | 21.75 | 22.10 | 11,815 |
| 27 Sep 21 |
22.10000 +0.80 |
22.15 | 21.35 | 21.55 | 13,861 |
| 24 Sep 21 |
21.30000 -0.15 |
21.55 | 21.25 | 21.40 | 6,784 |
| 23 Sep 21 |
21.45000 -0.15 |
21.95 | 21.45 | 21.55 | 11,457 |
| 22 Sep 21 |
21.60000 +0.15 |
21.85 | 21.50 | 21.50 | 9,656 |
| 21 Sep 21 |
21.45000 -0.05 |
21.80 | 21.45 | 21.45 | 11,555 |
| 20 Sep 21 |
21.50000 -0.50 |
22.00 | 21.40 | 22.00 | 11,694 |
| 17 Sep 21 |
22.00000 +0.20 |
22.35 | 21.95 | 22.00 | 16,792 |
| 16 Sep 21 |
21.80000 -0.15 |
22.10 | 21.80 | 21.95 | 5,087 |
| 15 Sep 21 |
21.95000 -0.30 |
22.30 | 21.75 | 22.30 | 8,765 |
| 14 Sep 21 |
22.25000 +0.05 |
22.40 | 22.25 | 22.25 | 6,382 |
| 13 Sep 21 |
22.20000 +0.05 |
22.25 | 22.10 | 22.10 | 2,147 |
| 10 Sep 21 |
22.15000 -0.05 |
22.20 | 22.00 | 22.15 | 6,908 |
| 09 Sep 21 |
22.20000 +0.05 |
22.35 | 22.00 | 22.30 | 7,943 |
| 08 Sep 21 |
22.15000 +0.00 |
22.20 | 21.75 | 22.20 | 14,105 |
| 07 Sep 21 |
22.15000 -0.15 |
22.60 | 22.15 | 22.30 | 4,156 |
| 06 Sep 21 |
22.30000 -0.65 |
22.90 | 22.10 | 22.80 | 15,594 |
| 03 Sep 21 |
22.95000 -0.10 |
23.10 | 22.70 | 23.00 | 7,209 |
| 02 Sep 21 |
23.05000 +0.05 |
23.20 | 22.80 | 22.95 | 15,523 |
| 01 Sep 21 |
23.00000 +0.10 |
23.20 | 22.85 | 22.90 | 24,051 |
| 31 Aug 21 |
22.90000 +0.00 |
23.15 | 22.55 | 23.00 | 29,773 |
| 30 Aug 21 |
22.90000 +0.00 |
23.30 | 22.90 | 22.95 | 18,756 |
| 27 Aug 21 |
22.90000 +0.60 |
23.00 | 22.25 | 22.25 | 25,133 |
| 26 Aug 21 |
22.30000 +0.10 |
22.35 | 22.00 | 22.25 | 11,741 |
| 25 Aug 21 |
22.20000 +0.95 |
22.30 | 21.30 | 21.30 | 34,113 |
| 24 Aug 21 |
21.25000 -0.40 |
21.70 | 21.25 | 21.65 | 6,970 |
| 23 Aug 21 |
21.65000 +0.40 |
21.65 | 21.20 | 21.20 | 7,070 |
| 20 Aug 21 |
21.25000 +0.05 |
21.40 | 21.10 | 21.20 | 6,134 |
| 19 Aug 21 |
21.20000 -0.65 |
21.70 | 21.20 | 21.70 | 9,317 |
| 18 Aug 21 |
21.85000 +0.40 |
21.90 | 21.25 | 21.35 | 15,559 |
| 17 Aug 21 |
21.45000 +0.35 |
21.65 | 21.05 | 21.15 | 17,228 |
| 16 Aug 21 |
21.10000 -0.20 |
21.30 | 21.00 | 21.25 | 4,173 |
| 13 Aug 21 |
21.30000 -0.25 |
21.80 | 21.10 | 21.80 | 6,706 |
| 12 Aug 21 |
21.55000 -0.30 |
21.85 | 21.55 | 21.80 | 9,742 |
| 11 Aug 21 |
21.85000 +0.85 |
21.95 | 20.95 | 20.95 | 19,493 |
| 10 Aug 21 |
21.00000 +0.20 |
21.20 | 20.75 | 20.75 | 5,517 |
| 09 Aug 21 |
20.80000 -0.20 |
21.10 | 20.80 | 21.00 | 7,171 |
| 06 Aug 21 |
21.00000 -0.10 |
21.05 | 20.65 | 21.05 | 14,452 |
| 05 Aug 21 |
21.10000 +0.10 |
21.10 | 20.70 | 20.95 | 9,166 |
| 04 Aug 21 |
21.00000 +0.25 |
21.20 | 20.50 | 20.60 | 16,821 |
| 03 Aug 21 |
20.75000 -0.35 |
20.95 | 20.15 | 20.95 | 22,848 |
| 02 Aug 21 |
21.10000 +0.00 |
21.40 | 21.10 | 21.15 | 6,668 |
| 30 Jul 21 |
21.10000 +0.15 |
21.20 | 20.90 | 20.90 | 5,051 |
| 29 Jul 21 |
20.95000 -0.15 |
21.15 | 20.85 | 21.10 | 5,735 |
| 28 Jul 21 |
21.10000 +0.35 |
21.10 | 20.70 | 20.70 | 9,407 |
| 27 Jul 21 |
20.75000 -0.20 |
20.95 | 20.55 | 20.90 | 7,185 |
| 26 Jul 21 |
20.95000 +0.00 |
21.00 | 20.50 | 21.00 | 10,914 |
| 23 Jul 21 |
20.95000 +0.15 |
20.95 | 20.75 | 20.90 | 2,915 |
| 22 Jul 21 |
20.80000 +0.30 |
20.95 | 20.50 | 20.50 | 6,681 |
| 21 Jul 21 |
20.50000 +0.10 |
20.80 | 20.35 | 20.35 | 4,420 |
| 20 Jul 21 |
20.40000 +0.05 |
20.85 | 20.30 | 20.30 | 10,730 |
| 19 Jul 21 |
20.35000 -0.60 |
20.75 | 20.30 | 20.70 | 15,813 |
| 16 Jul 21 |
20.95000 +0.25 |
21.10 | 20.65 | 20.65 | 10,142 |
| 15 Jul 21 |
20.70000 -0.15 |
21.05 | 20.70 | 20.80 | 11,793 |
| 14 Jul 21 |
20.85000 -0.60 |
21.40 | 20.85 | 21.40 | 10,086 |
| 13 Jul 21 |
21.45000 +0.55 |
21.45 | 20.85 | 20.85 | 10,305 |
| 12 Jul 21 |
20.90000 -0.30 |
21.30 | 20.80 | 21.15 | 14,244 |
| 09 Jul 21 |
21.20000 +0.15 |
21.45 | 21.10 | 21.10 | 6,461 |
| 08 Jul 21 |
21.05000 -0.10 |
21.20 | 21.05 | 21.15 | 15,476 |
| 07 Jul 21 |
21.15000 -0.10 |
21.50 | 21.15 | 21.30 | 4,997 |
| 06 Jul 21 |
21.25000 -0.25 |
21.55 | 21.25 | 21.50 | 8,152 |
| 05 Jul 21 |
21.50000 +0.10 |
21.55 | 21.30 | 21.30 | 6,118 |
| 02 Jul 21 |
21.40000 +0.15 |
21.45 | 21.30 | 21.30 | 2,558 |
| 01 Jul 21 |
21.25000 +0.10 |
21.35 | 21.05 | 21.10 | 10,302 |
| 30 Jun 21 |
21.15000 -0.35 |
21.45 | 21.10 | 21.45 | 12,677 |
| 29 Jun 21 |
21.50000 -0.05 |
21.60 | 21.40 | 21.55 | 11,586 |
| 28 Jun 21 |
21.55000 -0.20 |
21.90 | 21.55 | 21.90 | 12,158 |
| 25 Jun 21 |
21.75000 +0.15 |
21.85 | 21.60 | 21.60 | 4,747 |
| 24 Jun 21 |
21.60000 +0.00 |
21.75 | 21.60 | 21.60 | 17,337 |
| 23 Jun 21 |
21.60000 -0.45 |
22.10 | 21.45 | 22.00 | 16,115 |
| 22 Jun 21 |
22.05000 +0.65 |
22.10 | 21.40 | 21.40 | 23,922 |
| 21 Jun 21 |
21.40000 -0.35 |
21.80 | 21.40 | 21.80 | 20,618 |
| 18 Jun 21 |
21.75000 -0.50 |
22.40 | 21.75 | 22.35 | 20,837 |
| 17 Jun 21 |
22.25000 -0.15 |
22.75 | 22.25 | 22.55 | 7,987 |
| 16 Jun 21 |
22.40000 +0.10 |
22.55 | 22.15 | 22.50 | 13,671 |
| 15 Jun 21 |
22.30000 -0.40 |
23.00 | 22.30 | 23.00 | 9,805 |
| 14 Jun 21 |
22.70000 +0.45 |
23.35 | 22.30 | 22.30 | 23,999 |
| 11 Jun 21 |
22.25000 +0.45 |
22.25 | 21.80 | 21.95 | 17,227 |
| 10 Jun 21 |
21.80000 -0.20 |
22.15 | 21.80 | 22.00 | 18,440 |
| 09 Jun 21 |
22.00000 -0.45 |
22.40 | 22.00 | 22.40 | 13,422 |
| 08 Jun 21 |
22.45000 +0.05 |
22.45 | 22.10 | 22.45 | 10,029 |
| 07 Jun 21 |
22.40000 -0.20 |
22.75 | 22.25 | 22.55 | 5,976 |
| 04 Jun 21 |
22.60000 +0.35 |
22.70 | 22.20 | 22.20 | 11,174 |
| 03 Jun 21 |
22.25000 -0.15 |
22.50 | 22.15 | 22.35 | 8,796 |
| 02 Jun 21 |
22.40000 +0.00 |
22.55 | 22.15 | 22.45 | 6,685 |
| 01 Jun 21 |
22.40000 +0.45 |
22.60 | 22.00 | 22.00 | 10,312 |
| 31 May 21 |
21.95000 +0.00 |
22.30 | 21.90 | 21.90 | 8,529 |
| 28 May 21 |
21.95000 -0.35 |
22.15 | 21.75 | 22.15 | 11,099 |
| 27 May 21 |
22.30000 +0.55 |
22.30 | 21.55 | 21.70 | 100,019 |
| 26 May 21 |
21.75000 +0.20 |
22.05 | 21.40 | 21.70 | 16,536 |
| 25 May 21 |
21.55000 -0.25 |
21.85 | 21.50 | 21.65 | 19,589 |
| 24 May 21 |
21.80000 -0.05 |
21.95 | 21.60 | 21.90 | 13,112 |
| 21 May 21 |
21.85000 -0.10 |
21.95 | 21.70 | 21.95 | 14,461 |
| 20 May 21 |
21.95000 -0.25 |
22.25 | 21.95 | 22.20 | 12,655 |
| 19 May 21 |
22.20000 -0.50 |
22.60 | 22.10 | 22.55 | 15,139 |
| 18 May 21 |
22.70000 +0.15 |
22.80 | 22.45 | 22.75 | 11,497 |
| 17 May 21 |
22.55000 +0.00 |
22.80 | 22.55 | 22.60 | 8,099 |
| 14 May 21 |
22.55000 -0.15 |
22.80 | 22.55 | 22.65 | 12,127 |
| 13 May 21 |
22.70000 -0.10 |
22.80 | 22.25 | 22.75 | 17,533 |
| 12 May 21 |
22.80000 -1.10 |
23.95 | 22.80 | 23.95 | 36,491 |
| 11 May 21 |
23.90000 +1.35 |
24.20 | 22.35 | 22.55 | 109,313 |
| 10 May 21 |
22.55000 +1.25 |
22.60 | 21.25 | 21.25 | 65,371 |
| 07 May 21 |
21.30000 -0.05 |
21.55 | 21.25 | 21.45 | 15,042 |
| 06 May 21 |
21.35000 +0.00 |
21.60 | 21.30 | 21.40 | 15,595 |
| 05 May 21 |
21.35000 -0.15 |
21.55 | 21.25 | 21.35 | 20,499 |
| 04 May 21 |
21.50000 -0.20 |
21.90 | 21.20 | 21.40 | 33,401 |
| 03 May 21 |
21.70000 -0.25 |
22.00 | 21.70 | 21.90 | 16,898 |
| 30 Apr 21 |
21.95000 +0.10 |
22.00 | 21.85 | 22.00 | 15,640 |
| 29 Apr 21 |
21.85000 +0.20 |
21.95 | 21.55 | 21.65 | 18,556 |
| 28 Apr 21 |
21.65000 +0.40 |
21.65 | 21.20 | 21.40 | 19,420 |
| 27 Apr 21 |
21.25000 -0.15 |
21.40 | 21.10 | 21.30 | 7,375 |
| 26 Apr 21 |
21.40000 +0.10 |
21.55 | 21.10 | 21.15 | 11,286 |
| 23 Apr 21 |
21.30000 -0.30 |
21.65 | 21.20 | 21.65 | 12,538 |
| 22 Apr 21 |
21.60000 -0.05 |
21.80 | 21.50 | 21.65 | 13,408 |
| 21 Apr 21 |
21.65000 +0.45 |
21.65 | 21.20 | 21.20 | 26,687 |
| 20 Apr 21 |
21.20000 -0.15 |
21.35 | 21.15 | 21.35 | 17,161 |
| 19 Apr 21 |
21.35000 +0.10 |
21.40 | 21.20 | 21.25 | 16,874 |
| 16 Apr 21 |
21.25000 +0.00 |
21.30 | 21.10 | 21.30 | 9,975 |
| 15 Apr 21 |
21.25000 +0.10 |
21.45 | 21.10 | 21.25 | 12,196 |
| 14 Apr 21 |
21.15000 -0.20 |
21.40 | 21.15 | 21.35 | 13,182 |
| 13 Apr 21 |
21.35000 -0.10 |
21.50 | 21.30 | 21.45 | 31,701 |
| 12 Apr 21 |
21.45000 +0.10 |
21.55 | 21.30 | 21.30 | 19,238 |
| 09 Apr 21 |
21.35000 -0.20 |
21.55 | 21.25 | 21.50 | 18,378 |
| 08 Apr 21 |
21.55000 -0.05 |
21.70 | 21.40 | 21.70 | 12,101 |
| 07 Apr 21 |
21.60000 -0.15 |
21.75 | 21.50 | 21.75 | 14,371 |
| 06 Apr 21 |
21.75000 +0.05 |
21.85 | 21.65 | 21.65 | 18,888 |
| 01 Apr 21 |
21.70000 +0.30 |
21.80 | 21.55 | 21.70 | 33,764 |
| 31 Mar 21 |
21.40000 -0.55 |
21.85 | 21.35 | 21.80 | 18,232 |
| 30 Mar 21 |
21.95000 +0.25 |
21.95 | 21.70 | 21.85 | 7,852 |
| 29 Mar 21 |
21.70000 +0.10 |
21.90 | 21.60 | 21.65 | 6,731 |
| 26 Mar 21 |
21.60000 -0.15 |
21.80 | 21.50 | 21.75 | 16,485 |
| 25 Mar 21 |
21.75000 +0.10 |
21.85 | 21.55 | 21.65 | 4,253 |
| 24 Mar 21 |
21.65000 -0.10 |
21.85 | 21.50 | 21.80 | 8,836 |
| 23 Mar 21 |
21.75000 -0.20 |
21.95 | 21.70 | 21.80 | 11,953 |
| 22 Mar 21 |
21.95000 +0.15 |
21.95 | 21.50 | 21.70 | 10,972 |
| 19 Mar 21 |
21.80000 +0.00 |
21.85 | 21.45 | 21.65 | 13,305 |
| 18 Mar 21 |
21.80000 -0.15 |
22.00 | 21.50 | 22.00 | 24,248 |
| 17 Mar 21 |
21.95000 +0.20 |
22.00 | 21.65 | 21.90 | 25,125 |
| 16 Mar 21 |
21.75000 -0.20 |
22.05 | 21.75 | 21.95 | 14,381 |
| 15 Mar 21 |
21.95000 +0.05 |
22.05 | 21.75 | 21.75 | 21,038 |
| 12 Mar 21 |
21.90000 +0.05 |
21.90 | 21.45 | 21.60 | 26,944 |
| 11 Mar 21 |
21.85000 +0.85 |
21.95 | 21.00 | 21.05 | 45,260 |
| 10 Mar 21 |
21.00000 +0.10 |
21.00 | 20.70 | 20.90 | 17,782 |
| 09 Mar 21 |
20.90000 +0.25 |
20.95 | 20.65 | 20.75 | 14,978 |
| 08 Mar 21 |
20.65000 -0.15 |
20.90 | 20.60 | 20.80 | 20,926 |
| 05 Mar 21 |
20.80000 +0.55 |
20.80 | 20.25 | 20.25 | 28,587 |
| 04 Mar 21 |
20.25000 +0.10 |
20.35 | 20.05 | 20.05 | 17,505 |
| 03 Mar 21 |
20.15000 +0.21 |
20.20 | 19.96 | 20.05 | 16,140 |
| 02 Mar 21 |
19.94000 -0.26 |
20.20 | 19.84 | 20.20 | 43,551 |
| 01 Mar 21 |
20.20000 +0.48 |
20.20 | 19.84 | 19.84 | 25,303 |
| 26 Feb 21 |
19.72000 +0.22 |
19.92 | 19.50 | 19.54 | 39,360 |
| 25 Feb 21 |
19.50000 +0.28 |
19.66 | 19.10 | 19.26 | 34,078 |
| 24 Feb 21 |
19.22000 -0.16 |
19.34 | 18.94 | 19.30 | 50,973 |
| 23 Feb 21 |
19.38000 -0.24 |
19.68 | 19.30 | 19.44 | 11,820 |
| 22 Feb 21 |
19.62000 +0.04 |
19.68 | 19.38 | 19.64 | 13,611 |
| 19 Feb 21 |
19.58000 +0.06 |
19.64 | 19.22 | 19.48 | 18,266 |
| 18 Feb 21 |
19.52000 -0.10 |
19.72 | 19.50 | 19.68 | 13,168 |
| 17 Feb 21 |
19.62000 -0.20 |
19.84 | 19.52 | 19.84 | 20,832 |
| 16 Feb 21 |
19.82000 -0.33 |
20.10 | 19.82 | 20.00 | 12,341 |
| 15 Feb 21 |
20.15000 +0.23 |
20.15 | 19.88 | 19.90 | 16,076 |
| 12 Feb 21 |
19.92000 +0.08 |
20.15 | 19.84 | 19.90 | 11,264 |
| 11 Feb 21 |
19.84000 -0.31 |
20.20 | 19.84 | 20.15 | 10,344 |
| 10 Feb 21 |
20.15000 +0.10 |
20.20 | 20.00 | 20.20 | 7,772 |
| 09 Feb 21 |
20.05000 +0.05 |
20.10 | 19.86 | 20.00 | 21,021 |
| 08 Feb 21 |
20.00000 +0.12 |
20.25 | 19.90 | 20.00 | 19,694 |
| 05 Feb 21 |
19.88000 +0.02 |
20.05 | 19.82 | 19.98 | 13,796 |
| 04 Feb 21 |
19.86000 -0.34 |
20.15 | 19.78 | 20.05 | 22,936 |
| 03 Feb 21 |
20.20000 +0.00 |
20.45 | 20.05 | 20.25 | 14,985 |
| 02 Feb 21 |
20.20000 -0.25 |
20.55 | 20.10 | 20.30 | 25,073 |
| 01 Feb 21 |
20.45000 +0.15 |
20.55 | 20.10 | 20.30 | 13,046 |
| 29 Jan 21 |
20.30000 -0.20 |
20.45 | 20.05 | 20.45 | 10,783 |
| 28 Jan 21 |
20.50000 +0.30 |
20.60 | 20.10 | 20.10 | 30,402 |
| 27 Jan 21 |
20.20000 +0.30 |
20.60 | 19.90 | 20.05 | 34,286 |
| 26 Jan 21 |
19.90000 +0.20 |
20.05 | 19.62 | 19.62 | 8,610 |
| 25 Jan 21 |
19.70000 -0.12 |
20.10 | 19.54 | 20.00 | 21,658 |
| 22 Jan 21 |
19.82000 -0.33 |
20.30 | 19.74 | 20.15 | 104,866 |
| 21 Jan 21 |
20.15000 +0.05 |
20.70 | 20.15 | 20.15 | 27,404 |
| 20 Jan 21 |
20.10000 -0.05 |
20.25 | 20.00 | 20.15 | 10,603 |
| 19 Jan 21 |
20.15000 +0.05 |
20.25 | 20.00 | 20.25 | 11,759 |
| 18 Jan 21 |
20.10000 -0.10 |
20.50 | 20.10 | 20.25 | 11,501 |
| 15 Jan 21 |
20.20000 +0.28 |
20.35 | 19.82 | 20.20 | 24,481 |
| 14 Jan 21 |
19.92000 -0.13 |
20.25 | 19.92 | 20.20 | 18,737 |
| 13 Jan 21 |
20.05000 -0.05 |
20.50 | 20.05 | 20.10 | 18,677 |
| 12 Jan 21 |
20.10000 +0.10 |
20.30 | 19.56 | 20.00 | 56,114 |
| 11 Jan 21 |
20.00000 -1.10 |
21.30 | 19.92 | 21.25 | 59,087 |
| 08 Jan 21 |
21.10000 -0.20 |
21.60 | 21.05 | 21.60 | 21,272 |
| 07 Jan 21 |
21.30000 +0.50 |
21.35 | 20.75 | 20.80 | 25,384 |
| 06 Jan 21 |
20.80000 +0.00 |
21.05 | 20.55 | 21.05 | 17,712 |
| 05 Jan 21 |
20.80000 -0.30 |
20.90 | 20.50 | 20.75 | 14,125 |
| 04 Jan 21 |
21.10000 +0.30 |
21.45 | 20.70 | 21.00 | 54,951 |
| 31 Dec 20 |
20.80000 +0.25 |
20.80 | 20.40 | 20.40 | 7,802 |
| 30 Dec 20 |
20.55000 +0.05 |
20.80 | 20.30 | 20.60 | 15,262 |
| 29 Dec 20 |
20.50000 +0.05 |
20.65 | 20.25 | 20.50 | 12,863 |
| 28 Dec 20 |
20.45000 +0.65 |
20.45 | 19.96 | 19.96 | 20,474 |
| 24 Dec 20 |
19.80000 +0.02 |
19.96 | 19.70 | 19.86 | 10,351 |
| 23 Dec 20 |
19.78000 +0.32 |
19.80 | 19.44 | 19.56 | 11,678 |
| 22 Dec 20 |
19.46000 +0.06 |
19.64 | 19.44 | 19.50 | 10,990 |
| 21 Dec 20 |
19.40000 -0.30 |
19.60 | 18.96 | 19.60 | 37,890 |
| 18 Dec 20 |
19.70000 +0.40 |
19.70 | 19.26 | 19.30 | 35,161 |
| 17 Dec 20 |
19.30000 -0.12 |
19.86 | 19.12 | 19.60 | 24,198 |
| 16 Dec 20 |
19.42000 -0.22 |
19.74 | 18.80 | 19.56 | 73,728 |
| 15 Dec 20 |
19.64000 -0.04 |
19.82 | 19.54 | 19.70 | 10,959 |
| 14 Dec 20 |
19.68000 -0.06 |
20.10 | 19.52 | 19.88 | 17,772 |
| 11 Dec 20 |
19.74000 -0.04 |
19.84 | 19.60 | 19.68 | 18,797 |
| 10 Dec 20 |
19.78000 -0.14 |
20.20 | 19.68 | 20.15 | 26,815 |
| 09 Dec 20 |
19.92000 -0.53 |
20.60 | 19.92 | 20.60 | 33,277 |
| 08 Dec 20 |
20.45000 -0.10 |
20.60 | 20.15 | 20.55 | 9,393 |
| 07 Dec 20 |
20.55000 +0.15 |
20.80 | 20.35 | 20.70 | 32,280 |
| 04 Dec 20 |
20.40000 +0.30 |
20.40 | 20.00 | 20.10 | 27,561 |
| 03 Dec 20 |
20.10000 +0.30 |
20.45 | 19.92 | 20.25 | 55,733 |
| 02 Dec 20 |
19.80000 +0.00 |
20.00 | 19.68 | 19.80 | 22,953 |
| 01 Dec 20 |
19.80000 -0.10 |
20.15 | 19.62 | 20.15 | 14,229 |
| 30 Nov 20 |
19.90000 +0.12 |
20.15 | 19.52 | 19.60 | 38,171 |
| 27 Nov 20 |
19.78000 +0.20 |
19.84 | 19.58 | 19.66 | 21,539 |
| 26 Nov 20 |
19.58000 -0.34 |
19.96 | 19.54 | 19.96 | 7,851 |
| 25 Nov 20 |
19.92000 +0.22 |
19.98 | 19.60 | 19.86 | 11,819 |
| 24 Nov 20 |
19.70000 +0.06 |
19.84 | 19.50 | 19.52 | 14,660 |
| 23 Nov 20 |
19.64000 +0.32 |
19.80 | 19.46 | 19.62 | 15,384 |
| 20 Nov 20 |
19.32000 -0.48 |
19.80 | 19.32 | 19.80 | 16,040 |
| 19 Nov 20 |
19.80000 -0.20 |
20.05 | 19.52 | 19.90 | 11,531 |
| 18 Nov 20 |
20.00000 -0.30 |
20.40 | 19.94 | 20.30 | 13,047 |
| 17 Nov 20 |
20.30000 +0.00 |
20.45 | 20.20 | 20.30 | 13,210 |
| 16 Nov 20 |
20.30000 +0.36 |
20.40 | 20.05 | 20.15 | 19,559 |
| 13 Nov 20 |
19.94000 -0.16 |
20.10 | 19.90 | 19.92 | 28,033 |
| 12 Nov 20 |
20.10000 +0.16 |
20.10 | 19.84 | 19.96 | 17,334 |
| 11 Nov 20 |
19.94000 +0.14 |
20.10 | 19.74 | 19.94 | 16,679 |
| 10 Nov 20 |
19.80000 +0.54 |
19.96 | 19.16 | 19.28 | 27,600 |
| 09 Nov 20 |
19.26000 +0.32 |
19.28 | 18.88 | 19.28 | 40,920 |
| 06 Nov 20 |
18.94000 -0.06 |
19.06 | 18.72 | 19.00 | 13,153 |
| 05 Nov 20 |
19.00000 +0.40 |
19.00 | 18.78 | 18.92 | 6,232 |
| 04 Nov 20 |
18.60000 +0.06 |
19.00 | 18.58 | 18.70 | 12,557 |
| 03 Nov 20 |
18.54000 +0.00 |
18.86 | 18.50 | 18.54 | 8,209 |
| 02 Nov 20 |
18.54000 +0.04 |
18.74 | 18.50 | 18.50 | 5,805 |
| 30 Oct 20 |
18.50000 +0.12 |
18.60 | 18.22 | 18.34 | 7,447 |
| 29 Oct 20 |
18.38000 -0.04 |
18.48 | 18.10 | 18.34 | 10,500 |
| 28 Oct 20 |
18.42000 -0.36 |
18.70 | 18.22 | 18.50 | 16,606 |
| 27 Oct 20 |
18.78000 +0.06 |
18.96 | 18.48 | 18.66 | 9,114 |
| 26 Oct 20 |
18.72000 +0.36 |
19.00 | 18.32 | 18.36 | 10,997 |
| 23 Oct 20 |
18.36000 -0.44 |
18.88 | 18.22 | 18.68 | 50,580 |
| 22 Oct 20 |
18.80000 +0.00 |
19.04 | 18.62 | 18.62 | 9,476 |
| 21 Oct 20 |
18.80000 +0.18 |
18.86 | 18.44 | 18.80 | 42,247 |
| 20 Oct 20 |
18.62000 -0.38 |
19.00 | 18.62 | 18.84 | 16,871 |
| 19 Oct 20 |
19.00000 +0.00 |
19.02 | 18.80 | 18.80 | 5,718 |
| 16 Oct 20 |
19.00000 +0.04 |
19.06 | 18.74 | 18.94 | 22,031 |
| 15 Oct 20 |
18.96000 -0.04 |
19.00 | 18.88 | 18.88 | 11,430 |
| 14 Oct 20 |
19.00000 +0.06 |
19.00 | 18.80 | 19.00 | 4,822 |
| 13 Oct 20 |
18.94000 -0.16 |
19.12 | 18.74 | 19.00 | 8,705 |
| 12 Oct 20 |
19.10000 +0.38 |
19.12 | 18.74 | 18.74 | 4,542 |
| 09 Oct 20 |
18.72000 +0.00 |
18.72 | 18.46 | 18.66 | 4,314 |
| 08 Oct 20 |
18.72000 +0.52 |
18.82 | 18.34 | 18.58 | 8,492 |
| 07 Oct 20 |
18.20000 -0.86 |
19.18 | 18.10 | 19.14 | 21,816 |
| 06 Oct 20 |
19.06000 +0.02 |
19.20 | 18.92 | 19.14 | 5,157 |
| 05 Oct 20 |
19.04000 +0.14 |
19.26 | 18.92 | 19.00 | 8,646 |
| 02 Oct 20 |
18.90000 -0.20 |
19.26 | 18.74 | 19.10 | 6,888 |
| 01 Oct 20 |
19.10000 -0.70 |
19.80 | 19.10 | 19.80 | 7,202 |
| 30 Sep 20 |
19.80000 -0.08 |
19.80 | 19.52 | 19.62 | 6,928 |
| 29 Sep 20 |
19.88000 +0.10 |
19.88 | 19.26 | 19.68 | 10,538 |
| 28 Sep 20 |
19.78000 +0.88 |
19.92 | 18.90 | 18.90 | 17,570 |
| 25 Sep 20 |
18.90000 -0.16 |
19.44 | 18.88 | 19.22 | 13,743 |
| 24 Sep 20 |
19.06000 -0.60 |
19.78 | 19.06 | 19.78 | 6,698 |
| 23 Sep 20 |
19.66000 +0.04 |
19.90 | 19.60 | 19.64 | 3,599 |
| 22 Sep 20 |
19.62000 -0.38 |
20.15 | 19.62 | 19.86 | 3,537 |
| 21 Sep 20 |
20.00000 +0.20 |
20.25 | 19.60 | 19.82 | 9,069 |
| 18 Sep 20 |
19.80000 -0.45 |
20.25 | 19.80 | 20.25 | 13,819 |
| 17 Sep 20 |
20.25000 -0.25 |
20.35 | 20.05 | 20.15 | 6,617 |
| 16 Sep 20 |
20.50000 +0.45 |
20.50 | 20.10 | 20.20 | 19,827 |
| 15 Sep 20 |
20.05000 +0.00 |
20.30 | 19.92 | 20.00 | 12,390 |
| 14 Sep 20 |
20.05000 +0.05 |
20.30 | 19.78 | 19.94 | 8,800 |
| 11 Sep 20 |
20.00000 +0.18 |
20.00 | 19.68 | 19.70 | 8,324 |
| 10 Sep 20 |
19.82000 -0.16 |
19.96 | 19.74 | 19.92 | 4,150 |
| 09 Sep 20 |
19.98000 +0.18 |
19.98 | 19.64 | 19.80 | 4,743 |
| 08 Sep 20 |
19.80000 -0.18 |
19.90 | 19.72 | 19.86 | 4,317 |
| 07 Sep 20 |
19.98000 +0.00 |
20.00 | 19.60 | 20.00 | 7,054 |
| 04 Sep 20 |
19.98000 -0.02 |
20.00 | 19.84 | 19.96 | 8,078 |
| 03 Sep 20 |
20.00000 +0.00 |
20.00 | 19.90 | 20.00 | 12,529 |
| 02 Sep 20 |
20.00000 -0.30 |
20.25 | 19.92 | 19.92 | 9,501 |
| 01 Sep 20 |
20.30000 +0.00 |
20.30 | 19.90 | 20.30 | 5,000 |
| 31 Aug 20 |
20.30000 +0.40 |
20.30 | 19.82 | 19.86 | 13,941 |
| 28 Aug 20 |
19.90000 +0.10 |
19.96 | 19.40 | 19.76 | 12,347 |
| 27 Aug 20 |
19.80000 -0.14 |
19.94 | 19.42 | 19.94 | 15,034 |
| 26 Aug 20 |
19.94000 +0.14 |
19.94 | 19.70 | 19.74 | 13,080 |
| 25 Aug 20 |
19.80000 +0.00 |
19.90 | 19.62 | 19.78 | 18,977 |
| 24 Aug 20 |
19.80000 -0.10 |
19.90 | 19.70 | 19.80 | 11,219 |
| 21 Aug 20 |
19.90000 +0.02 |
19.90 | 19.66 | 19.88 | 2,619 |
| 20 Aug 20 |
19.88000 -0.12 |
19.98 | 19.76 | 19.96 | 1,821 |
| 19 Aug 20 |
20.00000 +0.10 |
20.00 | 19.88 | 19.98 | 7,604 |
| 18 Aug 20 |
19.90000 -0.10 |
20.00 | 19.86 | 19.86 | 12,256 |
| 17 Aug 20 |
20.00000 -0.25 |
20.35 | 19.74 | 20.35 | 32,644 |
| 14 Aug 20 |
20.25000 -0.15 |
20.25 | 20.00 | 20.25 | 5,610 |
| 13 Aug 20 |
20.40000 -0.05 |
20.50 | 20.25 | 20.25 | 6,567 |
| 12 Aug 20 |
20.45000 +0.30 |
20.45 | 20.00 | 20.15 | 10,125 |
| 11 Aug 20 |
20.15000 +0.33 |
20.15 | 19.82 | 19.96 | 9,560 |
| 10 Aug 20 |
19.82000 +0.10 |
20.00 | 19.74 | 19.92 | 5,645 |
| 07 Aug 20 |
19.72000 -0.28 |
20.05 | 19.52 | 19.90 | 13,759 |
| 06 Aug 20 |
20.00000 -0.10 |
20.20 | 19.72 | 20.10 | 9,723 |
| 05 Aug 20 |
20.10000 -0.10 |
20.40 | 20.05 | 20.25 | 8,621 |
| 04 Aug 20 |
20.20000 -0.25 |
20.55 | 20.00 | 20.45 | 11,575 |
| 03 Aug 20 |
20.45000 +0.05 |
20.60 | 20.30 | 20.60 | 9,273 |
| 31 Jul 20 |
20.40000 +0.10 |
20.45 | 20.15 | 20.30 | 6,561 |
| 30 Jul 20 |
20.30000 -0.45 |
20.90 | 20.00 | 20.90 | 14,007 |
| 29 Jul 20 |
20.75000 -0.15 |
21.05 | 20.65 | 21.05 | 10,441 |
| 28 Jul 20 |
20.90000 +0.30 |
21.10 | 20.45 | 20.75 | 5,406 |
| 27 Jul 20 |
20.60000 +0.35 |
20.60 | 20.10 | 20.25 | 11,224 |
| 24 Jul 20 |
20.25000 -0.35 |
20.70 | 20.25 | 20.70 | 13,705 |
| 23 Jul 20 |
20.60000 +0.20 |
20.75 | 20.40 | 20.40 | 14,780 |
| 22 Jul 20 |
20.40000 -0.45 |
20.75 | 20.40 | 20.50 | 10,498 |
| 21 Jul 20 |
20.85000 +0.45 |
21.25 | 20.45 | 20.45 | 22,335 |
| 20 Jul 20 |
20.40000 -0.60 |
21.05 | 20.35 | 21.00 | 10,480 |
| 17 Jul 20 |
21.00000 -0.25 |
21.35 | 20.75 | 21.35 | 5,998 |
| 16 Jul 20 |
21.25000 +0.10 |
21.35 | 20.90 | 21.00 | 5,368 |
| 15 Jul 20 |
21.15000 -0.25 |
21.45 | 21.00 | 21.45 | 4,326 |
| 14 Jul 20 |
21.40000 +0.25 |
21.40 | 21.00 | 21.15 | 3,100 |
| 13 Jul 20 |
21.15000 +0.55 |
21.20 | 20.75 | 20.75 | 3,091 |
| 10 Jul 20 |
20.60000 -0.40 |
21.00 | 20.60 | 21.00 | 10,357 |
| 09 Jul 20 |
21.00000 +0.30 |
21.00 | 20.50 | 20.80 | 12,650 |
| 08 Jul 20 |
20.70000 -0.35 |
21.10 | 20.70 | 20.85 | 13,209 |
| 07 Jul 20 |
21.05000 -0.25 |
21.35 | 20.90 | 21.30 | 11,398 |
| 06 Jul 20 |
21.30000 -0.15 |
21.75 | 21.20 | 21.75 | 13,954 |
| 03 Jul 20 |
21.45000 -0.05 |
21.60 | 21.15 | 21.50 | 7,708 |
| 02 Jul 20 |
21.50000 +0.10 |
21.75 | 21.25 | 21.75 | 3,589 |
| 01 Jul 20 |
21.40000 -0.05 |
21.55 | 21.30 | 21.40 | 3,491 |
| 30 Jun 20 |
21.45000 -0.65 |
21.85 | 21.10 | 21.80 | 8,426 |
| 29 Jun 20 |
22.10000 +0.55 |
22.15 | 21.30 | 21.60 | 15,319 |
| 26 Jun 20 |
21.55000 +0.40 |
21.60 | 21.15 | 21.15 | 10,211 |
| 25 Jun 20 |
21.15000 +0.35 |
21.45 | 20.80 | 20.80 | 10,448 |
| 24 Jun 20 |
20.80000 -0.50 |
21.55 | 20.80 | 21.15 | 13,785 |
| 23 Jun 20 |
21.30000 -0.15 |
21.75 | 21.20 | 21.75 | 10,147 |
| 22 Jun 20 |
21.45000 -0.70 |
22.00 | 21.20 | 21.95 | 12,495 |
| 19 Jun 20 |
22.15000 +0.25 |
22.30 | 21.75 | 22.20 | 9,234 |
| 18 Jun 20 |
21.90000 -0.15 |
22.10 | 21.55 | 22.10 | 5,364 |
| 17 Jun 20 |
22.05000 -0.10 |
22.40 | 21.65 | 22.35 | 5,995 |
| 16 Jun 20 |
22.15000 +0.30 |
22.60 | 21.90 | 22.60 | 6,220 |
| 15 Jun 20 |
21.85000 +0.35 |
22.40 | 21.15 | 21.65 | 18,133 |
| 12 Jun 20 |
21.50000 +0.10 |
21.80 | 21.05 | 21.40 | 19,542 |
| 11 Jun 20 |
21.40000 -1.05 |
22.55 | 21.20 | 22.55 | 16,480 |
| 10 Jun 20 |
22.45000 -0.25 |
22.95 | 22.30 | 22.65 | 10,836 |
| 09 Jun 20 |
22.70000 -0.45 |
23.20 | 22.40 | 23.00 | 9,907 |
| 08 Jun 20 |
23.15000 +0.20 |
23.20 | 22.35 | 23.20 | 22,594 |
| 05 Jun 20 |
22.95000 -0.10 |
23.40 | 22.70 | 23.05 | 24,163 |
| 04 Jun 20 |
23.05000 +0.25 |
23.20 | 22.70 | 22.90 | 26,169 |
| 03 Jun 20 |
22.80000 +0.20 |
22.90 | 22.50 | 22.70 | 12,708 |
| 02 Jun 20 |
22.60000 -0.15 |
22.80 | 22.15 | 22.65 | 20,412 |
| 01 Jun 20 |
22.75000 +1.55 |
22.75 | 21.55 | 21.60 | 22,194 |
| 29 May 20 |
21.20000 -0.30 |
21.85 | 21.20 | 21.40 | 39,811 |
| 28 May 20 |
21.50000 +0.20 |
21.65 | 21.00 | 21.10 | 14,897 |
| 27 May 20 |
21.30000 +0.15 |
21.40 | 21.00 | 21.35 | 17,739 |
| 26 May 20 |
21.15000 -0.40 |
21.75 | 21.15 | 21.55 | 19,816 |
| 25 May 20 |
21.55000 -0.20 |
22.10 | 21.55 | 21.80 | 17,496 |
| 22 May 20 |
21.75000 +0.25 |
21.75 | 21.20 | 21.50 | 7,156 |
| 21 May 20 |
21.50000 +0.20 |
21.55 | 21.25 | 21.30 | 8,738 |
| 20 May 20 |
21.30000 -0.15 |
21.65 | 21.20 | 21.65 | 7,685 |
| 19 May 20 |
21.45000 -0.45 |
22.10 | 21.20 | 22.10 | 13,273 |
| 18 May 20 |
21.90000 +0.80 |
22.00 | 21.10 | 21.10 | 8,817 |
| 15 May 20 |
21.10000 -0.40 |
21.75 | 21.10 | 21.45 | 8,799 |
| 14 May 20 |
21.50000 +0.45 |
21.50 | 21.00 | 21.10 | 11,964 |
| 13 May 20 |
21.05000 -0.45 |
21.65 | 21.00 | 21.65 | 9,634 |
| 12 May 20 |
21.50000 -0.05 |
21.75 | 21.35 | 21.50 | 10,830 |
| 11 May 20 |
21.55000 -0.20 |
22.10 | 21.55 | 22.00 | 11,578 |
| 08 May 20 |
21.75000 +0.20 |
22.00 | 21.50 | 21.50 | 9,674 |
| 07 May 20 |
21.55000 +0.50 |
21.75 | 20.85 | 21.35 | 17,022 |
| 06 May 20 |
21.05000 -0.95 |
21.95 | 20.90 | 21.95 | 37,824 |
| 05 May 20 |
22.00000 +2.00 |
22.20 | 20.55 | 21.35 | 42,017 |
| 04 May 20 |
20.00000 +0.00 |
20.35 | 20.00 | 20.10 | 12,786 |
| 30 Apr 20 |
20.00000 -0.50 |
20.50 | 19.98 | 20.50 | 14,828 |
| 29 Apr 20 |
20.50000 -0.30 |
21.35 | 20.30 | 20.75 | 15,787 |
| 28 Apr 20 |
20.80000 +0.45 |
20.80 | 19.92 | 20.45 | 20,496 |
| 27 Apr 20 |
20.35000 -0.15 |
21.45 | 20.15 | 20.95 | 19,460 |
| 24 Apr 20 |
20.50000 -0.55 |
21.95 | 20.25 | 21.10 | 35,717 |
| 23 Apr 20 |
21.05000 +0.55 |
21.05 | 20.35 | 20.80 | 9,139 |
| 22 Apr 20 |
20.50000 +0.30 |
20.55 | 20.10 | 20.40 | 8,424 |
| 21 Apr 20 |
20.20000 -0.50 |
20.70 | 20.10 | 20.70 | 5,443 |
| 20 Apr 20 |
20.70000 -0.05 |
20.90 | 20.55 | 20.55 | 6,070 |
| 17 Apr 20 |
20.75000 +0.55 |
20.95 | 20.20 | 20.40 | 15,834 |
| 16 Apr 20 |
20.20000 +0.80 |
20.20 | 19.58 | 19.66 | 12,974 |
| 15 Apr 20 |
19.40000 -0.20 |
19.60 | 19.18 | 19.60 | 7,938 |
| 14 Apr 20 |
19.60000 +0.18 |
19.86 | 19.00 | 19.86 | 16,368 |
| 09 Apr 20 |
19.42000 -0.22 |
19.98 | 19.10 | 19.10 | 30,302 |
| 08 Apr 20 |
19.64000 -0.36 |
20.10 | 19.64 | 20.10 | 17,080 |
| 07 Apr 20 |
20.00000 -0.10 |
20.95 | 19.96 | 20.25 | 20,295 |
| 06 Apr 20 |
20.10000 +0.22 |
20.65 | 19.86 | 20.20 | 11,215 |
| 03 Apr 20 |
19.88000 -0.12 |
20.20 | 19.62 | 20.00 | 3,496 |
| 02 Apr 20 |
20.00000 +0.48 |
20.40 | 19.42 | 19.42 | 9,853 |
| 01 Apr 20 |
19.52000 +0.72 |
19.72 | 18.76 | 18.76 | 14,668 |
| 31 Mar 20 |
18.80000 -0.56 |
20.20 | 18.80 | 19.68 | 41,015 |
| 30 Mar 20 |
19.36000 -0.64 |
19.84 | 19.10 | 19.82 | 39,017 |
| 27 Mar 20 |
20.00000 -1.20 |
21.30 | 19.98 | 20.70 | 21,108 |
| 26 Mar 20 |
21.20000 +1.42 |
21.20 | 19.58 | 20.20 | 17,339 |
| 25 Mar 20 |
19.78000 -0.72 |
21.40 | 19.60 | 21.00 | 37,134 |
| 24 Mar 20 |
20.50000 +0.40 |
20.95 | 20.10 | 20.30 | 26,937 |
| 23 Mar 20 |
20.10000 +0.40 |
20.50 | 19.80 | 20.00 | 15,644 |
| 20 Mar 20 |
19.70000 +0.08 |
20.45 | 19.68 | 19.68 | 44,936 |
| 19 Mar 20 |
19.62000 +1.42 |
19.62 | 18.76 | 18.76 | 31,528 |
| 18 Mar 20 |
18.20000 -0.14 |
19.50 | 18.00 | 18.60 | 66,227 |
| 17 Mar 20 |
18.34000 +0.30 |
18.76 | 17.66 | 18.76 | 72,863 |
| 16 Mar 20 |
18.04000 +0.64 |
18.26 | 16.64 | 18.26 | 193,806 |
| 13 Mar 20 |
17.40000 +0.60 |
18.24 | 16.58 | 16.62 | 45,392 |
| 12 Mar 20 |
16.80000 -1.96 |
18.12 | 16.80 | 18.00 | 93,173 |
| 11 Mar 20 |
18.76000 -0.28 |
19.70 | 18.76 | 19.14 | 27,315 |
| 10 Mar 20 |
19.04000 -0.54 |
20.65 | 18.96 | 19.54 | 107,397 |
| 09 Mar 20 |
19.58000 -1.02 |
20.55 | 19.58 | 20.35 | 129,307 |
| 06 Mar 20 |
20.60000 -0.70 |
20.95 | 20.25 | 20.95 | 51,482 |
| 05 Mar 20 |
21.30000 -0.15 |
21.75 | 21.15 | 21.65 | 20,283 |
| 04 Mar 20 |
21.45000 -0.05 |
21.60 | 21.10 | 21.45 | 39,278 |
| 03 Mar 20 |
21.50000 +0.60 |
21.80 | 20.80 | 21.00 | 22,194 |
| 02 Mar 20 |
20.90000 +0.40 |
21.10 | 20.50 | 20.50 | 24,273 |
| 28 Feb 20 |
20.50000 -1.00 |
21.30 | 20.50 | 21.10 | 48,958 |
| 27 Feb 20 |
21.50000 +0.00 |
21.65 | 21.20 | 21.20 | 36,079 |
| 26 Feb 20 |
21.50000 -0.25 |
21.95 | 21.35 | 21.55 | 25,653 |
| 25 Feb 20 |
21.75000 -0.15 |
22.20 | 21.65 | 22.00 | 22,685 |
| 24 Feb 20 |
21.90000 -0.60 |
22.25 | 21.80 | 22.20 | 35,483 |
| 21 Feb 20 |
22.50000 +0.15 |
22.50 | 22.15 | 22.45 | 13,156 |
| 20 Feb 20 |
22.35000 -0.05 |
22.55 | 22.30 | 22.50 | 9,388 |
| 19 Feb 20 |
22.40000 +0.30 |
22.65 | 22.10 | 22.15 | 17,240 |
| 18 Feb 20 |
22.10000 -0.30 |
22.60 | 21.85 | 22.50 | 37,007 |
| 17 Feb 20 |
22.40000 +0.30 |
22.60 | 22.00 | 22.00 | 12,258 |
| 14 Feb 20 |
22.10000 -0.85 |
23.00 | 22.00 | 23.00 | 26,318 |
| 13 Feb 20 |
22.95000 +0.30 |
22.95 | 21.95 | 22.85 | 48,060 |
| 12 Feb 20 |
22.65000 +1.20 |
22.65 | 21.50 | 21.60 | 63,293 |
| 11 Feb 20 |
21.45000 +0.05 |
21.65 | 21.25 | 21.60 | 10,087 |
| 10 Feb 20 |
21.40000 +0.30 |
21.40 | 20.80 | 21.00 | 19,883 |
| 07 Feb 20 |
21.10000 -0.55 |
21.70 | 20.85 | 21.50 | 26,200 |
| 06 Feb 20 |
21.65000 -0.20 |
22.05 | 21.60 | 21.75 | 11,181 |
| 05 Feb 20 |
21.85000 +0.35 |
22.60 | 21.30 | 21.60 | 54,389 |
| 04 Feb 20 |
21.50000 -0.20 |
21.90 | 21.30 | 21.60 | 13,800 |
| 03 Feb 20 |
21.70000 +0.20 |
21.80 | 21.30 | 21.60 | 12,630 |
| 31 Jan 20 |
21.50000 +0.05 |
21.50 | 21.00 | 21.25 | 18,320 |
| 30 Jan 20 |
21.45000 -0.30 |
21.85 | 21.10 | 21.85 | 15,325 |
| 29 Jan 20 |
21.75000 +0.00 |
22.00 | 21.45 | 21.85 | 70,785 |
| 28 Jan 20 |
21.75000 +0.90 |
21.80 | 20.75 | 20.80 | 38,580 |
| 27 Jan 20 |
20.85000 -0.20 |
21.15 | 20.70 | 21.05 | 15,807 |
| 24 Jan 20 |
21.05000 +0.00 |
21.40 | 20.95 | 21.00 | 15,441 |
| 23 Jan 20 |
21.05000 -0.40 |
21.30 | 20.90 | 21.25 | 12,249 |
| 22 Jan 20 |
21.45000 -0.30 |
21.85 | 21.40 | 21.70 | 11,946 |
| 21 Jan 20 |
21.75000 +0.20 |
21.75 | 21.40 | 21.70 | 13,956 |
| 20 Jan 20 |
21.55000 -0.15 |
21.80 | 21.50 | 21.75 | 14,826 |
| 17 Jan 20 |
21.70000 -0.20 |
21.90 | 21.70 | 21.90 | 15,920 |
| 16 Jan 20 |
21.90000 -0.05 |
22.10 | 21.80 | 22.10 | 10,437 |
| 15 Jan 20 |
21.95000 -0.15 |
22.30 | 21.85 | 22.30 | 24,113 |
| 14 Jan 20 |
22.10000 -0.15 |
22.35 | 21.90 | 22.25 | 24,726 |
| 13 Jan 20 |
22.25000 -0.75 |
22.95 | 22.15 | 22.90 | 45,578 |
| 10 Jan 20 |
23.00000 -0.05 |
23.05 | 22.85 | 23.00 | 10,384 |
| 09 Jan 20 |
23.05000 +0.05 |
23.35 | 22.70 | 23.10 | 27,893 |
| 08 Jan 20 |
23.00000 -0.35 |
23.45 | 22.85 | 23.45 | 20,129 |
| 07 Jan 20 |
23.35000 -0.05 |
23.90 | 23.20 | 23.50 | 28,441 |
| 06 Jan 20 |
23.40000 -0.15 |
23.40 | 22.80 | 23.00 | 16,891 |
| 03 Jan 20 |
23.55000 -0.10 |
23.75 | 23.20 | 23.75 | 16,388 |
| 02 Jan 20 |
23.65000 +0.35 |
23.65 | 23.20 | 23.20 | 25,869 |
| 31 Dec 19 |
23.30000 -0.05 |
23.45 | 23.20 | 23.45 | 5,136 |
| 30 Dec 19 |
23.35000 -0.40 |
23.80 | 23.35 | 23.70 | 11,781 |
| 27 Dec 19 |
23.75000 +0.45 |
24.40 | 23.40 | 23.40 | 25,308 |
| 24 Dec 19 |
23.30000 +0.35 |
23.30 | 23.00 | 23.05 | 6,234 |
| 23 Dec 19 |
22.95000 -0.10 |
23.10 | 22.90 | 22.95 | 30,886 |
| 20 Dec 19 |
23.05000 +0.00 |
23.15 | 22.90 | 22.95 | 32,945 |
| 19 Dec 19 |
23.05000 -0.15 |
23.15 | 22.95 | 23.15 | 23,661 |
| 18 Dec 19 |
23.20000 +0.10 |
23.30 | 23.00 | 23.00 | 18,574 |
| 17 Dec 19 |
23.10000 -0.10 |
23.20 | 22.95 | 23.10 | 47,553 |
| 16 Dec 19 |
23.20000 +0.00 |
23.40 | 23.00 | 23.05 | 23,828 |
| 13 Dec 19 |
23.20000 +0.05 |
23.40 | 22.90 | 23.40 | 19,309 |
| 12 Dec 19 |
23.15000 -0.65 |
23.85 | 23.15 | 23.80 | 16,911 |
| 11 Dec 19 |
23.80000 -0.10 |
24.00 | 23.60 | 23.80 | 9,894 |
| 10 Dec 19 |
23.90000 -0.05 |
24.00 | 23.55 | 24.00 | 13,055 |
| 09 Dec 19 |
23.95000 +0.90 |
23.95 | 23.05 | 23.15 | 24,133 |
| 06 Dec 19 |
23.05000 -0.15 |
23.25 | 22.85 | 22.90 | 18,704 |
| 05 Dec 19 |
23.20000 +0.30 |
23.20 | 22.75 | 23.00 | 16,780 |
| 04 Dec 19 |
22.90000 -0.30 |
23.10 | 22.65 | 23.10 | 15,638 |
| 03 Dec 19 |
23.20000 -0.60 |
23.70 | 23.05 | 23.70 | 20,450 |
| 02 Dec 19 |
23.80000 +0.00 |
23.85 | 23.65 | 23.65 | 8,681 |
| 29 Nov 19 |
23.80000 +0.00 |
23.80 | 23.60 | 23.60 | 10,503 |
| 28 Nov 19 |
23.80000 -0.10 |
24.00 | 23.50 | 24.00 | 10,405 |
| 27 Nov 19 |
23.90000 -0.10 |
24.00 | 23.80 | 23.80 | 7,210 |
| 26 Nov 19 |
24.00000 -0.25 |
24.00 | 23.80 | 24.00 | 29,228 |
| 25 Nov 19 |
24.25000 +0.10 |
24.45 | 24.05 | 24.05 | 14,063 |
| 22 Nov 19 |
24.15000 +0.15 |
24.45 | 24.05 | 24.10 | 8,388 |
| 21 Nov 19 |
24.00000 -0.20 |
24.30 | 23.90 | 24.30 | 6,852 |
| 20 Nov 19 |
24.20000 -0.25 |
24.50 | 23.85 | 24.50 | 16,115 |
| 19 Nov 19 |
24.45000 -0.55 |
24.85 | 24.30 | 24.80 | 7,827 |
| 18 Nov 19 |
25.00000 -0.05 |
25.20 | 24.70 | 25.10 | 15,525 |
| 15 Nov 19 |
25.05000 +0.40 |
25.15 | 24.75 | 24.75 | 10,590 |
| 14 Nov 19 |
24.65000 -0.40 |
25.00 | 24.40 | 24.95 | 17,408 |
| 13 Nov 19 |
25.05000 +0.00 |
25.15 | 24.75 | 24.95 | 10,822 |
| 12 Nov 19 |
25.05000 +0.25 |
25.40 | 24.60 | 24.60 | 17,241 |
| 11 Nov 19 |
24.80000 +0.00 |
25.00 | 24.60 | 24.85 | 6,977 |
| 08 Nov 19 |
24.80000 +0.05 |
24.80 | 24.40 | 24.70 | 16,142 |
| 07 Nov 19 |
24.75000 +0.75 |
24.85 | 23.95 | 24.10 | 23,810 |
| 06 Nov 19 |
24.00000 -0.55 |
24.65 | 23.85 | 24.45 | 22,849 |
| 05 Nov 19 |
24.55000 +0.60 |
24.80 | 23.85 | 24.40 | 22,632 |
| 04 Nov 19 |
23.95000 +0.20 |
24.40 | 23.75 | 23.75 | 18,456 |
| 01 Nov 19 |
23.75000 +0.45 |
23.75 | 23.25 | 23.40 | 8,741 |
| 31 Oct 19 |
23.30000 -0.10 |
23.50 | 23.25 | 23.50 | 9,838 |
| 30 Oct 19 |
23.40000 -0.20 |
23.65 | 23.20 | 23.50 | 35,707 |
| 29 Oct 19 |
23.60000 +0.05 |
23.60 | 23.25 | 23.50 | 10,483 |
| 28 Oct 19 |
23.55000 +0.30 |
23.65 | 23.30 | 23.45 | 11,179 |
| 25 Oct 19 |
23.25000 +0.00 |
23.35 | 23.25 | 23.25 | 7,606 |
| 24 Oct 19 |
23.25000 -0.45 |
23.85 | 23.25 | 23.80 | 17,107 |
| 23 Oct 19 |
23.70000 +0.15 |
23.85 | 23.35 | 23.65 | 18,582 |
| 22 Oct 19 |
23.55000 -0.10 |
23.90 | 23.25 | 23.65 | 23,552 |
| 21 Oct 19 |
23.65000 +0.25 |
23.70 | 23.35 | 23.35 | 13,829 |
| 18 Oct 19 |
23.40000 -0.30 |
23.80 | 23.30 | 23.80 | 12,562 |
| 17 Oct 19 |
23.70000 +0.30 |
23.85 | 23.25 | 23.25 | 12,129 |
| 16 Oct 19 |
23.40000 +0.00 |
23.70 | 23.25 | 23.50 | 12,799 |
| 15 Oct 19 |
23.40000 +0.05 |
23.80 | 23.40 | 23.45 | 11,573 |
| 14 Oct 19 |
23.35000 -0.15 |
23.45 | 23.25 | 23.30 | 15,104 |
| 11 Oct 19 |
23.50000 -0.15 |
23.80 | 23.35 | 23.35 | 17,022 |
| 10 Oct 19 |
23.65000 -0.10 |
23.95 | 23.35 | 23.65 | 20,873 |
| 09 Oct 19 |
23.75000 +0.60 |
23.75 | 23.15 | 23.20 | 25,240 |
| 08 Oct 19 |
23.15000 -0.40 |
23.45 | 23.10 | 23.35 | 55,147 |
| 07 Oct 19 |
23.55000 +0.00 |
24.00 | 23.35 | 23.35 | 19,572 |
| 04 Oct 19 |
23.55000 +0.20 |
23.55 | 23.25 | 23.25 | 18,757 |
| 03 Oct 19 |
23.35000 +0.05 |
23.60 | 23.25 | 23.25 | 20,453 |
| 02 Oct 19 |
23.30000 -0.80 |
24.05 | 23.25 | 24.00 | 47,654 |
| 01 Oct 19 |
24.10000 +0.70 |
24.25 | 23.40 | 23.60 | 25,300 |
| 30 Sep 19 |
23.40000 -0.10 |
23.80 | 22.35 | 22.80 | 107,647 |
| 27 Sep 19 |
23.50000 +0.25 |
23.85 | 23.10 | 23.35 | 38,140 |
| 26 Sep 19 |
23.25000 +0.00 |
23.40 | 23.15 | 23.30 | 14,985 |
| 25 Sep 19 |
23.25000 -0.05 |
23.35 | 23.20 | 23.25 | 10,610 |
| 24 Sep 19 |
23.30000 -0.10 |
23.50 | 23.25 | 23.45 | 9,940 |
| 23 Sep 19 |
23.40000 -0.05 |
23.40 | 23.15 | 23.35 | 18,452 |
| 20 Sep 19 |
23.45000 +0.00 |
23.60 | 23.25 | 23.35 | 18,675 |
| 19 Sep 19 |
23.45000 -0.20 |
23.55 | 23.25 | 23.45 | 7,270 |
| 18 Sep 19 |
23.65000 -0.10 |
23.80 | 23.15 | 23.75 | 24,764 |
| 17 Sep 19 |
23.75000 -0.05 |
23.75 | 23.35 | 23.60 | 15,219 |
| 16 Sep 19 |
23.80000 -0.90 |
24.80 | 23.40 | 24.80 | 32,054 |
| 13 Sep 19 |
24.70000 +0.90 |
24.75 | 23.85 | 23.90 | 21,165 |
| 12 Sep 19 |
23.80000 +0.30 |
23.95 | 23.05 | 23.45 | 30,954 |
| 11 Sep 19 |
23.50000 +0.00 |
24.00 | 23.00 | 23.40 | 34,130 |
| 10 Sep 19 |
23.50000 +0.50 |
23.55 | 22.75 | 23.00 | 11,954 |
| 09 Sep 19 |
23.00000 -0.30 |
23.70 | 22.95 | 23.30 | 29,538 |
| 06 Sep 19 |
23.30000 -0.30 |
23.55 | 23.20 | 23.45 | 14,493 |
| 05 Sep 19 |
23.60000 +0.55 |
23.60 | 23.10 | 23.25 | 19,104 |
| 04 Sep 19 |
23.05000 -0.05 |
23.25 | 22.90 | 22.90 | 10,211 |
| 03 Sep 19 |
23.10000 +0.10 |
23.10 | 22.60 | 22.90 | 10,963 |
| 02 Sep 19 |
23.00000 -0.35 |
23.45 | 22.60 | 23.25 | 16,105 |
| 30 Aug 19 |
23.35000 +0.35 |
23.50 | 23.00 | 23.00 | 13,569 |
| 29 Aug 19 |
23.00000 +0.10 |
23.00 | 22.65 | 22.80 | 13,323 |
| 28 Aug 19 |
22.90000 -0.65 |
23.65 | 22.75 | 23.65 | 13,164 |
| 27 Aug 19 |
23.55000 +0.20 |
23.70 | 23.15 | 23.55 | 21,603 |
| 26 Aug 19 |
23.35000 +0.25 |
23.40 | 22.90 | 23.15 | 12,502 |
| 23 Aug 19 |
23.10000 -0.20 |
23.55 | 23.00 | 23.25 | 8,594 |
| 22 Aug 19 |
23.30000 +0.05 |
23.45 | 23.15 | 23.20 | 11,530 |
| 21 Aug 19 |
23.25000 -0.05 |
23.55 | 23.20 | 23.30 | 7,336 |
| 20 Aug 19 |
23.30000 +0.15 |
23.40 | 23.15 | 23.25 | 13,438 |
| 19 Aug 19 |
23.15000 -0.20 |
23.60 | 23.00 | 23.35 | 15,187 |
| 16 Aug 19 |
23.35000 +0.10 |
23.65 | 23.20 | 23.35 | 8,592 |
| 15 Aug 19 |
23.25000 -0.10 |
23.60 | 23.20 | 23.45 | 9,725 |
| 14 Aug 19 |
23.35000 -0.25 |
23.65 | 23.30 | 23.45 | 16,465 |
| 13 Aug 19 |
23.60000 +0.45 |
23.75 | 22.95 | 23.05 | 18,845 |
| 12 Aug 19 |
23.15000 -0.35 |
23.70 | 23.10 | 23.50 | 15,301 |
| 09 Aug 19 |
23.50000 -0.55 |
24.10 | 23.50 | 23.95 | 12,407 |
| 08 Aug 19 |
24.05000 +0.00 |
24.35 | 23.65 | 24.05 | 30,149 |
| 07 Aug 19 |
24.05000 -1.05 |
25.20 | 24.05 | 25.00 | 37,058 |
| 06 Aug 19 |
25.10000 -0.85 |
25.45 | 23.95 | 25.30 | 50,418 |
| 05 Aug 19 |
25.95000 -0.50 |
26.25 | 25.65 | 26.25 | 22,236 |
| 02 Aug 19 |
26.45000 -0.50 |
26.85 | 26.10 | 26.80 | 9,814 |
| 01 Aug 19 |
26.95000 +0.25 |
27.00 | 26.70 | 26.80 | 5,546 |
| 31 Jul 19 |
26.70000 +0.10 |
26.80 | 26.40 | 26.80 | 8,161 |
| 30 Jul 19 |
26.60000 -0.40 |
27.20 | 26.50 | 27.10 | 15,793 |
| 29 Jul 19 |
27.00000 -0.10 |
27.30 | 26.90 | 27.15 | 13,629 |
| 26 Jul 19 |
27.10000 +0.50 |
27.30 | 26.50 | 26.60 | 15,014 |
| 25 Jul 19 |
26.60000 -0.10 |
26.90 | 26.55 | 26.70 | 6,289 |
| 24 Jul 19 |
26.70000 +0.05 |
26.95 | 26.50 | 26.65 | 19,787 |
| 23 Jul 19 |
26.65000 -0.25 |
27.00 | 26.60 | 27.00 | 13,041 |
| 22 Jul 19 |
26.90000 +0.05 |
27.20 | 26.50 | 26.65 | 13,871 |
| 19 Jul 19 |
26.85000 -0.35 |
27.30 | 26.60 | 27.10 | 23,507 |
| 18 Jul 19 |
27.20000 +0.00 |
27.20 | 27.00 | 27.10 | 8,323 |
| 17 Jul 19 |
27.20000 -0.30 |
27.50 | 27.10 | 27.50 | 12,861 |
| 16 Jul 19 |
27.50000 -0.55 |
28.15 | 27.30 | 27.85 | 11,820 |
| 15 Jul 19 |
28.05000 +0.15 |
28.45 | 27.50 | 27.60 | 14,109 |
| 12 Jul 19 |
27.90000 +0.05 |
27.95 | 27.70 | 27.85 | 16,542 |
| 11 Jul 19 |
27.85000 -0.70 |
28.40 | 27.65 | 28.40 | 6,093 |
| 10 Jul 19 |
28.55000 +0.20 |
28.70 | 28.15 | 28.20 | 7,555 |
| 09 Jul 19 |
28.35000 -0.30 |
28.75 | 27.95 | 28.75 | 12,960 |
| 08 Jul 19 |
28.65000 -0.60 |
28.95 | 28.35 | 28.90 | 12,747 |
| 05 Jul 19 |
29.25000 +0.25 |
29.45 | 29.10 | 29.10 | 5,791 |
| 04 Jul 19 |
29.00000 +0.60 |
29.30 | 28.25 | 28.30 | 20,526 |
| 03 Jul 19 |
28.40000 -0.55 |
29.00 | 28.40 | 28.85 | 9,912 |
| 02 Jul 19 |
28.95000 -0.40 |
29.50 | 28.95 | 29.50 | 8,057 |
| 01 Jul 19 |
29.35000 +0.55 |
29.50 | 29.00 | 29.10 | 15,621 |
| 28 Jun 19 |
28.80000 +0.50 |
29.25 | 28.35 | 28.35 | 17,234 |
| 27 Jun 19 |
28.30000 -0.10 |
28.40 | 28.05 | 28.40 | 7,470 |
| 26 Jun 19 |
28.40000 -0.55 |
28.95 | 28.20 | 28.95 | 7,763 |
| 25 Jun 19 |
28.95000 -0.65 |
29.55 | 28.80 | 29.50 | 14,839 |
| 24 Jun 19 |
29.60000 +0.05 |
29.90 | 29.50 | 29.65 | 26,060 |
| 21 Jun 19 |
29.55000 +0.90 |
29.85 | 28.70 | 28.70 | 51,701 |
| 20 Jun 19 |
28.65000 +0.05 |
28.95 | 28.45 | 28.50 | 25,808 |
| 19 Jun 19 |
28.60000 -0.25 |
29.15 | 28.55 | 28.75 | 9,422 |
| 18 Jun 19 |
28.85000 +0.35 |
29.00 | 28.10 | 28.50 | 15,218 |
| 17 Jun 19 |
28.50000 -0.65 |
29.30 | 28.50 | 28.80 | 12,552 |
| 14 Jun 19 |
29.15000 +0.60 |
29.30 | 28.55 | 28.75 | 20,784 |
| 13 Jun 19 |
28.55000 -0.55 |
29.05 | 28.50 | 29.00 | 22,774 |
| 12 Jun 19 |
29.10000 -0.20 |
29.90 | 28.90 | 29.40 | 31,464 |
| 11 Jun 19 |
29.30000 +0.75 |
29.45 | 28.35 | 28.35 | 18,229 |
| 10 Jun 19 |
28.55000 +0.25 |
28.80 | 28.30 | 28.30 | 6,370 |
| 07 Jun 19 |
28.30000 -0.05 |
28.80 | 28.15 | 28.25 | 9,339 |
| 06 Jun 19 |
28.35000 +0.30 |
28.50 | 27.95 | 27.95 | 10,535 |
| 05 Jun 19 |
28.05000 +0.65 |
28.40 | 27.30 | 27.30 | 10,918 |
| 04 Jun 19 |
27.40000 +0.00 |
27.50 | 27.20 | 27.30 | 5,753 |
| 03 Jun 19 |
27.40000 -0.40 |
28.10 | 27.30 | 27.95 | 9,879 |
| 31 May 19 |
27.80000 -0.45 |
28.30 | 27.70 | 28.15 | 5,635 |
| 30 May 19 |
28.25000 +0.15 |
28.35 | 28.10 | 28.10 | 3,927 |
| 29 May 19 |
28.10000 +0.05 |
28.35 | 27.50 | 28.00 | 21,541 |
| 28 May 19 |
28.05000 +0.50 |
28.05 | 27.50 | 27.65 | 25,921 |
| 27 May 19 |
27.55000 -0.50 |
28.15 | 27.35 | 28.15 | 7,964 |
| 24 May 19 |
28.05000 +0.05 |
28.45 | 27.90 | 28.10 | 9,080 |
| 23 May 19 |
28.00000 -0.05 |
28.15 | 27.70 | 28.15 | 13,057 |
| 22 May 19 |
28.05000 -0.10 |
28.25 | 27.75 | 28.25 | 7,975 |
| 21 May 19 |
28.15000 +0.00 |
28.45 | 27.95 | 28.05 | 11,123 |
| 20 May 19 |
28.15000 -0.40 |
28.65 | 28.00 | 28.50 | 8,778 |
| 17 May 19 |
28.55000 -0.25 |
28.90 | 28.00 | 28.90 | 14,371 |
| 16 May 19 |
28.80000 +0.70 |
28.80 | 28.20 | 28.20 | 19,574 |
| 15 May 19 |
28.10000 +0.40 |
28.35 | 27.60 | 27.60 | 12,349 |
| 14 May 19 |
27.70000 -0.10 |
27.90 | 27.50 | 27.70 | 7,559 |
| 13 May 19 |
27.80000 -0.30 |
28.05 | 27.60 | 27.80 | 40,566 |
| 10 May 19 |
28.10000 -0.05 |
28.40 | 27.70 | 28.10 | 19,276 |
| 09 May 19 |
28.15000 +0.15 |
28.45 | 27.90 | 28.00 | 32,870 |
| 08 May 19 |
28.00000 +0.00 |
28.00 | 27.75 | 27.90 | 8,167 |
| 07 May 19 |
28.00000 +0.00 |
28.00 | 27.80 | 28.00 | 9,798 |
| 06 May 19 |
28.00000 -0.60 |
28.20 | 27.95 | 28.20 | 12,874 |
| 03 May 19 |
28.60000 -0.05 |
28.75 | 27.70 | 28.10 | 25,448 |
| 02 May 19 |
28.65000 +0.10 |
28.75 | 28.05 | 28.50 | 12,387 |
| 30 Apr 19 |
28.55000 +0.25 |
28.55 | 28.10 | 28.35 | 6,603 |
| 29 Apr 19 |
28.30000 -0.70 |
29.05 | 28.30 | 29.00 | 10,319 |
| 26 Apr 19 |
29.00000 +0.75 |
29.00 | 28.25 | 28.35 | 25,881 |
| 25 Apr 19 |
28.25000 +0.30 |
28.25 | 27.80 | 27.85 | 10,185 |
| 24 Apr 19 |
27.95000 -0.20 |
28.25 | 27.70 | 28.20 | 12,562 |
| 23 Apr 19 |
28.15000 -0.05 |
28.50 | 28.00 | 28.30 | 10,864 |
| 18 Apr 19 |
28.20000 +0.10 |
28.30 | 27.85 | 28.15 | 16,703 |
| 17 Apr 19 |
28.10000 -0.45 |
28.65 | 27.80 | 28.65 | 17,551 |
| 16 Apr 19 |
28.55000 +0.05 |
28.85 | 27.90 | 28.20 | 18,515 |
| 15 Apr 19 |
28.50000 +0.95 |
28.60 | 27.65 | 27.75 | 25,616 |
| 12 Apr 19 |
27.55000 +0.40 |
27.75 | 27.25 | 27.25 | 9,427 |
| 11 Apr 19 |
27.15000 +0.15 |
27.15 | 26.95 | 26.95 | 14,794 |
| 10 Apr 19 |
27.00000 -0.10 |
27.20 | 26.95 | 27.00 | 8,878 |
| 09 Apr 19 |
27.10000 -0.15 |
27.75 | 26.95 | 27.25 | 13,669 |
| 08 Apr 19 |
27.25000 +0.40 |
27.30 | 26.75 | 27.30 | 22,045 |
| 05 Apr 19 |
26.85000 +0.15 |
27.05 | 26.60 | 26.90 | 14,688 |
| 04 Apr 19 |
26.70000 +0.45 |
26.70 | 25.90 | 26.25 | 19,191 |
| 03 Apr 19 |
26.25000 -0.40 |
27.00 | 26.10 | 26.85 | 25,195 |
| 02 Apr 19 |
26.65000 +0.65 |
26.75 | 26.00 | 26.00 | 19,589 |
| 01 Apr 19 |
26.00000 -0.15 |
26.45 | 25.80 | 26.45 | 12,819 |
| 29 Mar 19 |
26.15000 +0.25 |
26.55 | 25.80 | 25.85 | 18,928 |
| 28 Mar 19 |
25.90000 -0.50 |
26.60 | 25.80 | 26.50 | 23,173 |
| 27 Mar 19 |
26.40000 +0.10 |
26.55 | 26.20 | 26.20 | 6,529 |
| 26 Mar 19 |
26.30000 -0.10 |
26.50 | 26.00 | 26.40 | 15,450 |
| 25 Mar 19 |
26.40000 -0.05 |
26.55 | 25.70 | 26.25 | 31,259 |
| 22 Mar 19 |
26.45000 -0.90 |
27.80 | 26.30 | 27.60 | 21,951 |
| 21 Mar 19 |
27.35000 -0.15 |
27.70 | 27.10 | 27.50 | 18,199 |
| 20 Mar 19 |
27.50000 -0.70 |
28.40 | 27.35 | 28.40 | 12,505 |
| 19 Mar 19 |
28.20000 +0.00 |
28.90 | 28.05 | 28.05 | 17,151 |
| 18 Mar 19 |
28.20000 +0.05 |
28.30 | 27.65 | 28.15 | 15,824 |
| 15 Mar 19 |
28.15000 +0.50 |
28.15 | 27.85 | 27.90 | 23,583 |
| 14 Mar 19 |
27.65000 -0.35 |
28.20 | 27.20 | 28.00 | 19,477 |
| 13 Mar 19 |
28.00000 +0.45 |
28.15 | 27.80 | 28.00 | 16,025 |
| 12 Mar 19 |
27.55000 -0.45 |
28.15 | 27.30 | 28.00 | 15,620 |
| 11 Mar 19 |
28.00000 +0.20 |
28.40 | 28.00 | 28.00 | 20,279 |
| 08 Mar 19 |
27.80000 +0.65 |
27.95 | 27.00 | 27.15 | 18,319 |
| 07 Mar 19 |
27.15000 -0.25 |
27.40 | 27.00 | 27.40 | 18,941 |
| 06 Mar 19 |
27.40000 -0.25 |
28.10 | 27.35 | 27.70 | 12,172 |
| 05 Mar 19 |
27.65000 -0.30 |
27.95 | 27.45 | 27.95 | 24,912 |
| 04 Mar 19 |
27.95000 +0.05 |
28.60 | 27.60 | 28.05 | 28,636 |
| 01 Mar 19 |
27.90000 -0.60 |
28.40 | 25.20 | 25.90 | 52,572 |
| 28 Feb 19 |
28.50000 +0.40 |
28.50 | 27.90 | 28.25 | 21,138 |
| 27 Feb 19 |
28.10000 -0.20 |
28.25 | 27.85 | 28.20 | 5,123 |
| 26 Feb 19 |
28.30000 +0.30 |
28.55 | 27.70 | 27.80 | 17,947 |
| 25 Feb 19 |
28.00000 +0.20 |
28.00 | 27.50 | 27.70 | 13,989 |
| 22 Feb 19 |
27.80000 +0.10 |
27.90 | 27.35 | 27.70 | 16,091 |
| 21 Feb 19 |
27.70000 +0.60 |
27.95 | 27.05 | 27.05 | 18,780 |
| 20 Feb 19 |
27.10000 -0.75 |
27.80 | 26.85 | 27.65 | 17,725 |
| 19 Feb 19 |
27.85000 +0.00 |
28.10 | 27.50 | 27.65 | 15,101 |
| 18 Feb 19 |
27.85000 +0.65 |
28.00 | 27.00 | 27.05 | 17,264 |
| 15 Feb 19 |
27.20000 +0.10 |
27.50 | 27.00 | 27.00 | 10,525 |
| 14 Feb 19 |
27.10000 -0.35 |
27.90 | 27.05 | 27.50 | 20,878 |
| 13 Feb 19 |
27.45000 +0.20 |
27.50 | 27.00 | 27.10 | 14,221 |
| 12 Feb 19 |
27.25000 +0.55 |
27.25 | 26.55 | 26.90 | 24,567 |
| 11 Feb 19 |
26.70000 +0.35 |
26.70 | 26.10 | 26.10 | 27,642 |
| 08 Feb 19 |
26.35000 -0.10 |
27.50 | 26.20 | 26.90 | 36,037 |
| 07 Feb 19 |
26.45000 -1.20 |
27.90 | 26.40 | 27.55 | 52,081 |
| 06 Feb 19 |
27.65000 -0.70 |
28.35 | 27.20 | 28.35 | 56,825 |
| 05 Feb 19 |
28.35000 -2.10 |
29.15 | 27.75 | 29.15 | 102,828 |
| 04 Feb 19 |
30.45000 -1.45 |
32.00 | 30.45 | 31.80 | 19,597 |
| 01 Feb 19 |
31.90000 +0.45 |
32.00 | 31.55 | 31.55 | 7,771 |
| 31 Jan 19 |
31.45000 +0.25 |
31.90 | 31.25 | 31.25 | 11,528 |
| 30 Jan 19 |
31.20000 -0.25 |
31.95 | 31.05 | 31.75 | 8,912 |
| 29 Jan 19 |
31.45000 +0.35 |
32.00 | 31.05 | 31.20 | 11,914 |
| 28 Jan 19 |
31.10000 +0.25 |
31.50 | 30.65 | 30.65 | 8,829 |
| 25 Jan 19 |
30.85000 +0.35 |
31.20 | 30.50 | 30.50 | 15,230 |
| 24 Jan 19 |
30.50000 -1.00 |
31.80 | 30.50 | 31.70 | 28,429 |
| 23 Jan 19 |
31.50000 +0.30 |
31.70 | 31.10 | 31.30 | 14,795 |
| 22 Jan 19 |
31.20000 -0.30 |
31.65 | 31.05 | 31.60 | 16,523 |
| 21 Jan 19 |
31.50000 +0.05 |
31.75 | 31.40 | 31.55 | 19,196 |
| 18 Jan 19 |
31.45000 +0.20 |
31.60 | 31.40 | 31.50 | 6,402 |
| 17 Jan 19 |
31.25000 +0.05 |
31.50 | 31.10 | 31.20 | 9,729 |
| 16 Jan 19 |
31.20000 +0.05 |
31.40 | 31.00 | 31.20 | 9,312 |
| 15 Jan 19 |
31.15000 +0.35 |
31.20 | 30.85 | 31.00 | 11,375 |
| 14 Jan 19 |
30.80000 +0.30 |
31.10 | 30.50 | 30.50 | 11,557 |
| 11 Jan 19 |
30.50000 -0.35 |
31.25 | 30.50 | 30.95 | 8,137 |
| 10 Jan 19 |
30.85000 -0.10 |
31.10 | 30.85 | 31.00 | 9,032 |
| 09 Jan 19 |
30.95000 +0.45 |
31.45 | 30.65 | 30.80 | 20,923 |
| 08 Jan 19 |
30.50000 +0.80 |
30.50 | 29.65 | 29.75 | 22,432 |
| 07 Jan 19 |
29.70000 +0.95 |
29.85 | 29.00 | 29.05 | 12,618 |
| 04 Jan 19 |
28.75000 +0.15 |
29.00 | 28.50 | 28.50 | 18,046 |
| 03 Jan 19 |
28.60000 +0.10 |
28.95 | 28.40 | 28.40 | 10,014 |
| 02 Jan 19 |
28.50000 +0.10 |
29.10 | 28.20 | 28.70 | 10,742 |
| 31 Dec 18 |
28.40000 +0.20 |
28.95 | 28.10 | 28.15 | 6,706 |
| 28 Dec 18 |
28.20000 -0.10 |
28.95 | 28.20 | 28.40 | 10,154 |
| 27 Dec 18 |
28.30000 +0.10 |
28.40 | 28.15 | 28.40 | 9,390 |
| 24 Dec 18 |
28.20000 +0.20 |
28.30 | 28.00 | 28.00 | 2,001 |
| 21 Dec 18 |
28.00000 -0.20 |
28.50 | 28.00 | 28.40 | 18,696 |
| 20 Dec 18 |
28.20000 +0.30 |
28.85 | 27.65 | 27.75 | 15,933 |
| 19 Dec 18 |
27.90000 -0.20 |
28.40 | 27.75 | 28.30 | 14,183 |
| 18 Dec 18 |
28.10000 -1.75 |
29.90 | 28.00 | 29.75 | 22,367 |
| 17 Dec 18 |
29.85000 -0.30 |
30.20 | 29.60 | 30.05 | 9,173 |
| 14 Dec 18 |
30.15000 -0.55 |
30.35 | 29.75 | 30.30 | 10,809 |
| 13 Dec 18 |
30.70000 +0.15 |
31.10 | 30.65 | 30.65 | 7,523 |
| 12 Dec 18 |
30.55000 +0.20 |
31.20 | 30.20 | 30.35 | 19,650 |
| 11 Dec 18 |
30.35000 +0.35 |
30.90 | 30.00 | 30.00 | 12,431 |
| 10 Dec 18 |
30.00000 -1.50 |
31.50 | 29.90 | 31.00 | 14,295 |
| 07 Dec 18 |
31.50000 +0.65 |
31.80 | 30.90 | 30.95 | 10,633 |
| 06 Dec 18 |
30.85000 -0.70 |
31.60 | 30.75 | 31.55 | 21,012 |
| 05 Dec 18 |
31.55000 -0.15 |
32.00 | 30.75 | 31.45 | 14,674 |
| 04 Dec 18 |
31.70000 +0.05 |
32.30 | 31.60 | 31.60 | 8,278 |
| 03 Dec 18 |
31.65000 -0.25 |
32.30 | 31.55 | 32.30 | 4,962 |
| 30 Nov 18 |
31.90000 -0.05 |
32.20 | 31.90 | 32.10 | 12,080 |
| 29 Nov 18 |
31.95000 -0.10 |
32.55 | 31.85 | 32.00 | 14,954 |
| 28 Nov 18 |
32.05000 -0.55 |
32.85 | 32.05 | 32.40 | 9,642 |
| 27 Nov 18 |
32.60000 +0.50 |
33.10 | 32.00 | 32.20 | 17,636 |
| 26 Nov 18 |
32.10000 +0.60 |
32.50 | 31.40 | 31.40 | 15,030 |
| 23 Nov 18 |
31.50000 +0.10 |
31.70 | 31.20 | 31.30 | 17,717 |
| 22 Nov 18 |
31.40000 -0.10 |
31.60 | 31.00 | 31.60 | 17,705 |
| 21 Nov 18 |
31.50000 -0.25 |
31.95 | 31.35 | 31.90 | 9,908 |
| 20 Nov 18 |
31.75000 -0.25 |
32.00 | 31.65 | 31.90 | 22,652 |
| 19 Nov 18 |
32.00000 +0.10 |
32.45 | 32.00 | 32.00 | 13,353 |
| 16 Nov 18 |
31.90000 -0.10 |
32.45 | 31.80 | 32.30 | 8,005 |
| 15 Nov 18 |
32.00000 -0.60 |
32.85 | 32.00 | 32.50 | 20,500 |
| 14 Nov 18 |
32.60000 +0.05 |
32.80 | 32.30 | 32.70 | 11,472 |
| 13 Nov 18 |
32.55000 +0.35 |
32.65 | 32.10 | 32.10 | 14,685 |
| 12 Nov 18 |
32.20000 +0.55 |
32.75 | 31.70 | 31.70 | 59,328 |
| 09 Nov 18 |
31.65000 +0.15 |
31.75 | 31.40 | 31.55 | 18,079 |
| 08 Nov 18 |
31.50000 +0.00 |
31.95 | 31.30 | 31.60 | 24,782 |
| 07 Nov 18 |
31.50000 +0.90 |
31.65 | 30.40 | 30.70 | 23,301 |
| 06 Nov 18 |
30.60000 -0.10 |
30.70 | 29.70 | 30.30 | 16,076 |
| 05 Nov 18 |
30.70000 -0.85 |
31.85 | 30.50 | 31.75 | 11,859 |
| 02 Nov 18 |
31.55000 +0.00 |
31.90 | 31.35 | 31.85 | 9,900 |
| 01 Nov 18 |
31.55000 +0.20 |
31.90 | 31.35 | 31.35 | 10,026 |
| 31 Oct 18 |
31.35000 +0.45 |
31.45 | 30.80 | 30.90 | 10,292 |
| 30 Oct 18 |
30.90000 +0.00 |
31.10 | 30.80 | 30.80 | 11,181 |
| 29 Oct 18 |
30.90000 +0.60 |
31.00 | 30.25 | 30.40 | 11,801 |
| 26 Oct 18 |
30.30000 -0.50 |
30.80 | 30.20 | 30.70 | 26,750 |
| 25 Oct 18 |
30.80000 +0.15 |
31.00 | 30.20 | 30.55 | 21,294 |
| 24 Oct 18 |
30.65000 +0.25 |
31.00 | 30.35 | 30.45 | 12,968 |
| 23 Oct 18 |
30.40000 -0.60 |
30.90 | 30.20 | 30.80 | 20,742 |
| 22 Oct 18 |
31.00000 -0.35 |
31.85 | 30.65 | 31.70 | 29,679 |
| 19 Oct 18 |
31.35000 +0.80 |
31.55 | 30.40 | 30.65 | 26,442 |
| 18 Oct 18 |
30.55000 +0.10 |
30.65 | 30.25 | 30.45 | 7,133 |
| 17 Oct 18 |
30.45000 +0.40 |
30.45 | 29.95 | 30.30 | 9,274 |
| 16 Oct 18 |
30.05000 +0.65 |
30.40 | 29.60 | 29.70 | 23,618 |
| 15 Oct 18 |
29.40000 +0.20 |
29.85 | 29.00 | 29.00 | 19,085 |
| 12 Oct 18 |
29.20000 +1.20 |
29.40 | 28.10 | 28.60 | 31,876 |
| 11 Oct 18 |
28.00000 -0.90 |
29.00 | 28.00 | 29.00 | 42,281 |
| 10 Oct 18 |
28.90000 -0.45 |
29.80 | 28.90 | 29.50 | 18,031 |
| 09 Oct 18 |
29.35000 +0.05 |
29.55 | 29.10 | 29.50 | 13,521 |
| 08 Oct 18 |
29.30000 +0.10 |
29.90 | 29.10 | 29.90 | 16,199 |
| 05 Oct 18 |
29.20000 -0.35 |
29.65 | 28.95 | 29.65 | 12,912 |
| 04 Oct 18 |
29.55000 +0.50 |
29.70 | 28.90 | 29.35 | 21,177 |
| 03 Oct 18 |
29.05000 +0.40 |
29.65 | 28.60 | 28.60 | 76,077 |
| 02 Oct 18 |
28.65000 -0.90 |
30.40 | 27.10 | 29.65 | 48,961 |
| 01 Oct 18 |
29.55000 +2.45 |
29.85 | 27.90 | 28.70 | 50,646 |
| 28 Sep 18 |
27.10000 -1.00 |
28.00 | 27.05 | 28.00 | 15,787 |
| 27 Sep 18 |
28.10000 +0.10 |
28.45 | 27.80 | 28.10 | 12,406 |
| 26 Sep 18 |
28.00000 +0.10 |
28.10 | 27.80 | 28.00 | 8,634 |
| 25 Sep 18 |
27.90000 +0.05 |
28.20 | 27.75 | 27.90 | 9,354 |
| 24 Sep 18 |
27.85000 -0.55 |
28.40 | 27.85 | 28.40 | 5,758 |
| 21 Sep 18 |
28.40000 +0.20 |
28.40 | 27.65 | 28.00 | 22,856 |
| 20 Sep 18 |
28.20000 +0.65 |
28.60 | 27.70 | 27.75 | 10,172 |
| 19 Sep 18 |
27.55000 -0.05 |
28.15 | 27.50 | 27.65 | 11,790 |
| 18 Sep 18 |
27.60000 -0.95 |
28.60 | 27.60 | 28.45 | 11,289 |
| 17 Sep 18 |
28.55000 -0.05 |
28.70 | 28.15 | 28.15 | 14,620 |
| 14 Sep 18 |
28.60000 -0.45 |
28.95 | 28.15 | 28.70 | 17,246 |
| 13 Sep 18 |
29.05000 +0.65 |
29.05 | 28.05 | 28.25 | 9,279 |
| 12 Sep 18 |
28.40000 +0.30 |
28.45 | 28.00 | 28.05 | 6,164 |
| 11 Sep 18 |
28.10000 -0.35 |
28.65 | 28.10 | 28.65 | 11,574 |
| 10 Sep 18 |
28.45000 -0.25 |
29.15 | 28.35 | 28.80 | 7,166 |
| 07 Sep 18 |
28.70000 +0.15 |
28.90 | 28.30 | 28.60 | 17,536 |
| 06 Sep 18 |
28.55000 +0.35 |
29.05 | 28.15 | 28.30 | 23,547 |
| 05 Sep 18 |
28.20000 -0.30 |
28.55 | 28.10 | 28.50 | 14,993 |
| 04 Sep 18 |
28.50000 -0.05 |
29.20 | 28.30 | 28.65 | 9,710 |
| 03 Sep 18 |
28.55000 -0.15 |
28.80 | 28.50 | 28.55 | 7,182 |
| 31 Aug 18 |
28.70000 +0.30 |
28.85 | 28.50 | 28.50 | 8,245 |
| 30 Aug 18 |
28.40000 -0.60 |
29.10 | 28.40 | 29.10 | 6,593 |
| 29 Aug 18 |
29.00000 -0.25 |
29.70 | 28.80 | 29.15 | 7,976 |
| 28 Aug 18 |
29.25000 +0.05 |
29.50 | 29.05 | 29.15 | 6,993 |
| 27 Aug 18 |
29.20000 +0.35 |
29.45 | 28.85 | 29.00 | 5,592 |
| 24 Aug 18 |
28.85000 +0.05 |
29.20 | 28.70 | 28.90 | 18,985 |
| 23 Aug 18 |
28.80000 +0.05 |
29.40 | 28.75 | 28.75 | 7,114 |
| 22 Aug 18 |
28.75000 -0.05 |
29.20 | 28.60 | 28.80 | 7,652 |
| 21 Aug 18 |
28.80000 -0.10 |
29.40 | 28.70 | 28.90 | 7,597 |
| 20 Aug 18 |
28.90000 +0.45 |
29.30 | 28.50 | 28.70 | 10,201 |
| 17 Aug 18 |
28.45000 +0.30 |
28.85 | 28.15 | 28.15 | 7,321 |
| 16 Aug 18 |
28.15000 -0.05 |
28.50 | 28.10 | 28.10 | 6,669 |
| 15 Aug 18 |
28.20000 -0.40 |
28.80 | 28.05 | 28.60 | 9,581 |
| 14 Aug 18 |
28.60000 -0.10 |
29.00 | 28.50 | 28.95 | 9,647 |
| 13 Aug 18 |
28.70000 -0.05 |
29.00 | 28.50 | 29.00 | 9,214 |
| 10 Aug 18 |
28.75000 -0.70 |
29.50 | 28.70 | 29.45 | 12,734 |
| 09 Aug 18 |
29.45000 -0.25 |
29.80 | 29.40 | 29.80 | 9,331 |
| 08 Aug 18 |
29.70000 -0.10 |
30.05 | 29.55 | 30.05 | 17,694 |
| 07 Aug 18 |
29.80000 -2.05 |
30.05 | 29.05 | 29.60 | 58,851 |
| 06 Aug 18 |
31.85000 +0.10 |
31.90 | 31.25 | 31.85 | 6,229 |
| 03 Aug 18 |
31.75000 -0.05 |
32.00 | 31.35 | 31.70 | 5,646 |
| 02 Aug 18 |
31.80000 +0.20 |
32.00 | 31.65 | 31.70 | 3,947 |
| 01 Aug 18 |
31.60000 +0.50 |
32.00 | 31.10 | 31.10 | 9,565 |
| 31 Jul 18 |
31.10000 -1.00 |
32.15 | 31.10 | 32.00 | 7,675 |
| 30 Jul 18 |
32.10000 -0.45 |
32.30 | 32.05 | 32.10 | 5,841 |
| 27 Jul 18 |
32.55000 +0.80 |
32.65 | 31.65 | 32.05 | 6,723 |
| 26 Jul 18 |
31.75000 +0.35 |
31.85 | 31.15 | 31.15 | 12,623 |
| 25 Jul 18 |
31.40000 -0.05 |
31.85 | 31.10 | 31.40 | 8,709 |
| 24 Jul 18 |
31.45000 -0.80 |
32.70 | 31.10 | 32.35 | 15,085 |
| 23 Jul 18 |
32.25000 +0.40 |
32.35 | 31.90 | 32.00 | 6,745 |
| 20 Jul 18 |
31.85000 +0.00 |
32.15 | 31.55 | 31.70 | 8,940 |
| 19 Jul 18 |
31.85000 +0.10 |
32.05 | 31.50 | 31.65 | 8,332 |
| 18 Jul 18 |
31.75000 +0.05 |
31.95 | 31.40 | 31.95 | 4,351 |
| 17 Jul 18 |
31.70000 -0.10 |
32.00 | 31.60 | 31.85 | 12,252 |
| 16 Jul 18 |
31.80000 +0.20 |
32.00 | 31.60 | 31.70 | 13,435 |
| 13 Jul 18 |
31.60000 +0.50 |
32.10 | 31.25 | 31.50 | 40,893 |
| 12 Jul 18 |
31.10000 +1.25 |
32.00 | 30.10 | 30.10 | 24,999 |
| 11 Jul 18 |
29.85000 -0.80 |
30.75 | 29.85 | 30.55 | 14,540 |
| 10 Jul 18 |
30.65000 -0.10 |
31.15 | 30.50 | 31.00 | 9,903 |
| 09 Jul 18 |
30.75000 -0.25 |
31.40 | 30.70 | 30.80 | 14,404 |
| 06 Jul 18 |
31.00000 -0.30 |
31.60 | 30.80 | 31.30 | 17,848 |
| 05 Jul 18 |
31.30000 +0.45 |
31.30 | 30.55 | 30.65 | 7,066 |
| 04 Jul 18 |
30.85000 -0.20 |
31.30 | 30.45 | 31.30 | 6,250 |
| 03 Jul 18 |
31.05000 +0.50 |
31.35 | 30.50 | 30.50 | 24,202 |
| 02 Jul 18 |
30.55000 -0.40 |
31.15 | 30.30 | 31.15 | 12,563 |
| 29 Jun 18 |
30.95000 +0.40 |
31.15 | 30.50 | 30.50 | 6,954 |
| 28 Jun 18 |
30.55000 -0.50 |
30.95 | 30.40 | 30.80 | 7,732 |
| 27 Jun 18 |
31.05000 +0.10 |
31.25 | 30.60 | 30.65 | 12,778 |
| 26 Jun 18 |
30.95000 -0.55 |
31.85 | 30.60 | 31.85 | 13,152 |
| 25 Jun 18 |
31.50000 +0.10 |
31.95 | 31.35 | 31.35 | 8,365 |
| 22 Jun 18 |
31.40000 -0.20 |
32.20 | 31.40 | 31.80 | 44,812 |
| 21 Jun 18 |
31.60000 -0.45 |
32.30 | 31.55 | 32.05 | 7,170 |
| 20 Jun 18 |
32.05000 +0.10 |
32.65 | 31.85 | 31.85 | 18,510 |
| 19 Jun 18 |
31.95000 -0.60 |
32.75 | 31.95 | 32.60 | 12,364 |
| 18 Jun 18 |
32.55000 -0.45 |
33.00 | 32.25 | 33.00 | 8,093 |
| 15 Jun 18 |
33.00000 -0.50 |
33.75 | 32.60 | 33.75 | 19,154 |
| 14 Jun 18 |
33.50000 +0.10 |
33.60 | 33.20 | 33.20 | 6,887 |
| 13 Jun 18 |
33.40000 +0.60 |
33.50 | 32.65 | 32.70 | 13,097 |
| 12 Jun 18 |
32.80000 +0.05 |
33.25 | 32.55 | 33.00 | 7,937 |
| 11 Jun 18 |
32.75000 -0.45 |
33.30 | 32.65 | 33.30 | 6,780 |
| 08 Jun 18 |
33.20000 +0.45 |
33.45 | 32.65 | 32.65 | 12,266 |
| 07 Jun 18 |
32.75000 -0.60 |
33.65 | 32.65 | 33.55 | 17,787 |
| 06 Jun 18 |
33.35000 -1.15 |
34.40 | 33.30 | 34.40 | 24,490 |
| 05 Jun 18 |
34.50000 +1.05 |
34.70 | 33.40 | 33.45 | 15,994 |
| 04 Jun 18 |
33.45000 +0.45 |
33.90 | 33.10 | 33.25 | 9,679 |
| 01 Jun 18 |
33.00000 +0.25 |
33.15 | 32.75 | 32.90 | 5,848 |
| 31 May 18 |
32.75000 -0.15 |
33.20 | 32.65 | 32.90 | 13,112 |
| 30 May 18 |
32.90000 -0.10 |
33.00 | 32.65 | 32.95 | 6,636 |
| 29 May 18 |
33.00000 -0.10 |
33.05 | 32.40 | 33.00 | 15,634 |
| 28 May 18 |
33.10000 -0.65 |
33.75 | 32.95 | 33.55 | 12,730 |
| 25 May 18 |
33.75000 +0.35 |
33.80 | 33.30 | 33.45 | 10,475 |
| 24 May 18 |
33.40000 -0.30 |
33.75 | 33.05 | 33.60 | 16,642 |
| 23 May 18 |
33.70000 -0.25 |
33.90 | 33.70 | 33.75 | 11,924 |
| 22 May 18 |
33.95000 +0.70 |
34.15 | 33.35 | 33.35 | 11,286 |
| 21 May 18 |
33.25000 -0.25 |
33.50 | 33.00 | 33.50 | 17,092 |
| 18 May 18 |
33.50000 -0.15 |
33.90 | 33.35 | 33.75 | 65,755 |
| 17 May 18 |
33.65000 +0.50 |
33.70 | 33.05 | 33.20 | 18,087 |
| 16 May 18 |
33.15000 -0.15 |
33.70 | 33.10 | 33.45 | 11,578 |
| 15 May 18 |
33.30000 -1.30 |
33.95 | 33.20 | 33.85 | 37,102 |
| 14 May 18 |
34.60000 -1.30 |
35.95 | 34.50 | 35.95 | 29,075 |
| 11 May 18 |
35.90000 -0.35 |
36.55 | 35.90 | 36.30 | 11,679 |
| 10 May 18 |
36.25000 +0.70 |
36.25 | 35.65 | 35.65 | 5,385 |
| 09 May 18 |
35.55000 +0.35 |
35.70 | 35.30 | 35.30 | 8,667 |
| 08 May 18 |
35.20000 +0.10 |
35.40 | 35.05 | 35.15 | 7,593 |
| 07 May 18 |
35.10000 -0.50 |
36.00 | 35.10 | 36.00 | 7,847 |
| 04 May 18 |
35.60000 -0.25 |
36.00 | 35.60 | 35.95 | 27,045 |
| 03 May 18 |
35.85000 -0.95 |
37.00 | 35.10 | 36.75 | 32,630 |
| 02 May 18 |
36.80000 -0.10 |
37.05 | 36.55 | 37.00 | 10,288 |
| 30 Apr 18 |
36.90000 +1.05 |
37.05 | 35.70 | 35.70 | 19,195 |
| 27 Apr 18 |
35.85000 +0.50 |
35.85 | 35.45 | 35.45 | 7,101 |
| 26 Apr 18 |
35.35000 -0.05 |
35.50 | 35.00 | 35.50 | 8,780 |
| 25 Apr 18 |
35.40000 -0.20 |
35.50 | 35.00 | 35.35 | 14,711 |
| 24 Apr 18 |
35.60000 -0.50 |
36.20 | 35.10 | 35.80 | 19,852 |
| 23 Apr 18 |
36.10000 +0.35 |
36.35 | 35.80 | 35.80 | 13,433 |
| 20 Apr 18 |
35.75000 -0.10 |
35.95 | 35.45 | 35.95 | 6,909 |
| 19 Apr 18 |
35.85000 -0.95 |
36.80 | 35.75 | 36.80 | 6,949 |
| 18 Apr 18 |
36.80000 +0.65 |
36.80 | 36.00 | 36.10 | 23,234 |
| 17 Apr 18 |
36.15000 +1.00 |
36.20 | 35.10 | 35.25 | 31,825 |
| 16 Apr 18 |
35.15000 -0.10 |
35.40 | 35.05 | 35.15 | 18,889 |
| 13 Apr 18 |
35.25000 -0.05 |
35.55 | 35.05 | 35.45 | 23,122 |
| 12 Apr 18 |
35.30000 -0.45 |
35.80 | 35.30 | 35.80 | 32,600 |
| 11 Apr 18 |
35.75000 -0.15 |
36.00 | 35.65 | 35.95 | 20,437 |
| 10 Apr 18 |
35.90000 +0.05 |
36.00 | 35.70 | 35.90 | 15,878 |
| 09 Apr 18 |
35.85000 +0.40 |
35.90 | 35.50 | 35.55 | 29,847 |
| 06 Apr 18 |
35.45000 +0.70 |
35.80 | 34.70 | 34.70 | 22,816 |
| 05 Apr 18 |
34.75000 +0.15 |
35.25 | 34.55 | 34.60 | 25,579 |
| 04 Apr 18 |
34.60000 +0.45 |
34.75 | 34.00 | 34.20 | 21,155 |
| 03 Apr 18 |
34.15000 -0.20 |
34.40 | 33.75 | 34.05 | 24,801 |
| 29 Mar 18 |
34.35000 -0.65 |
35.25 | 34.10 | 35.25 | 38,856 |
| 28 Mar 18 |
35.00000 -0.40 |
35.25 | 34.55 | 35.25 | 27,162 |
| 27 Mar 18 |
35.40000 +0.90 |
35.55 | 34.55 | 34.70 | 23,195 |
| 26 Mar 18 |
34.50000 -0.20 |
35.10 | 34.50 | 34.70 | 24,017 |
| 23 Mar 18 |
34.70000 +0.20 |
35.10 | 34.15 | 34.35 | 50,850 |
| 22 Mar 18 |
34.50000 +0.95 |
34.75 | 33.50 | 33.60 | 28,911 |
| 21 Mar 18 |
33.55000 +0.45 |
33.70 | 32.95 | 33.00 | 14,797 |
| 20 Mar 18 |
33.10000 -0.10 |
33.75 | 32.90 | 33.20 | 19,367 |
| 19 Mar 18 |
33.20000 -0.55 |
33.75 | 32.95 | 33.75 | 28,945 |
| 16 Mar 18 |
33.75000 -0.40 |
34.50 | 33.55 | 34.30 | 25,919 |
| 15 Mar 18 |
34.15000 +0.65 |
34.45 | 33.50 | 33.50 | 31,655 |
| 14 Mar 18 |
33.50000 -0.65 |
34.20 | 33.50 | 34.20 | 23,649 |
| 13 Mar 18 |
34.15000 +0.05 |
34.50 | 33.90 | 34.10 | 23,099 |
| 12 Mar 18 |
34.10000 -0.05 |
34.50 | 34.05 | 34.50 | 14,287 |
| 09 Mar 18 |
34.15000 -0.65 |
34.80 | 33.90 | 34.80 | 27,109 |
| 08 Mar 18 |
34.80000 +0.90 |
35.05 | 33.95 | 34.00 | 19,845 |
| 07 Mar 18 |
33.90000 -0.65 |
34.55 | 33.85 | 34.50 | 32,191 |
| 06 Mar 18 |
34.55000 +0.55 |
35.15 | 34.25 | 34.25 | 27,105 |
| 05 Mar 18 |
34.00000 -1.00 |
35.15 | 34.00 | 35.00 | 56,409 |
| 02 Mar 18 |
35.00000 +2.05 |
35.00 | 33.15 | 33.45 | 56,727 |
| 01 Mar 18 |
32.95000 -3.00 |
35.00 | 32.85 | 35.00 | 90,471 |
| 28 Feb 18 |
35.95000 +0.05 |
36.20 | 35.25 | 36.10 | 28,091 |
| 27 Feb 18 |
35.90000 -1.25 |
37.25 | 35.90 | 37.20 | 15,613 |
| 26 Feb 18 |
37.15000 +0.30 |
37.80 | 37.00 | 37.50 | 14,176 |
| 23 Feb 18 |
36.85000 +1.25 |
36.95 | 35.80 | 35.80 | 12,103 |
| 22 Feb 18 |
35.60000 -0.30 |
35.95 | 35.35 | 35.95 | 22,137 |
| 21 Feb 18 |
35.90000 -0.45 |
36.55 | 35.75 | 36.35 | 18,343 |
| 20 Feb 18 |
36.35000 -1.20 |
37.70 | 36.20 | 37.70 | 24,753 |
| 19 Feb 18 |
37.55000 -0.20 |
37.80 | 37.45 | 37.80 | 6,450 |
| 16 Feb 18 |
37.75000 -0.20 |
38.75 | 37.75 | 38.25 | 23,351 |
| 15 Feb 18 |
37.95000 +0.50 |
38.45 | 37.70 | 38.00 | 39,318 |
| 14 Feb 18 |
37.45000 +0.30 |
37.50 | 37.00 | 37.25 | 23,413 |
| 13 Feb 18 |
37.15000 +0.85 |
37.20 | 36.55 | 36.55 | 34,552 |
| 12 Feb 18 |
36.30000 +0.15 |
37.25 | 36.25 | 36.45 | 24,085 |
| 09 Feb 18 |
36.15000 -1.05 |
37.45 | 36.00 | 37.00 | 36,016 |
| 08 Feb 18 |
37.20000 -1.60 |
39.10 | 37.20 | 38.45 | 23,083 |
| 07 Feb 18 |
38.80000 +0.55 |
39.05 | 38.00 | 38.15 | 60,204 |
| 06 Feb 18 |
38.25000 -2.95 |
40.00 | 38.05 | 39.40 | 51,484 |
| 05 Feb 18 |
41.20000 -2.35 |
43.40 | 41.20 | 43.40 | 24,145 |
| 02 Feb 18 |
43.55000 -1.15 |
45.40 | 42.55 | 44.90 | 53,705 |
| 01 Feb 18 |
44.70000 +2.25 |
44.80 | 42.40 | 42.40 | 41,560 |
| 31 Jan 18 |
42.45000 +0.30 |
42.45 | 42.00 | 42.15 | 22,677 |
| 30 Jan 18 |
42.15000 +0.00 |
42.20 | 41.90 | 42.20 | 18,779 |
| 29 Jan 18 |
42.15000 +0.10 |
42.35 | 41.10 | 42.15 | 21,153 |
| 26 Jan 18 |
42.05000 +0.70 |
42.45 | 40.65 | 41.55 | 29,796 |
| 25 Jan 18 |
41.35000 -1.40 |
42.45 | 41.25 | 42.45 | 25,907 |
| 24 Jan 18 |
42.75000 +0.25 |
43.20 | 42.50 | 42.70 | 17,484 |
| 23 Jan 18 |
42.50000 -1.00 |
43.50 | 42.40 | 43.50 | 21,939 |
| 22 Jan 18 |
43.50000 -0.70 |
44.45 | 43.35 | 44.20 | 16,769 |
| 19 Jan 18 |
44.20000 -0.80 |
45.05 | 44.10 | 45.00 | 15,881 |
| 18 Jan 18 |
45.00000 +0.00 |
45.00 | 44.60 | 44.95 | 5,777 |
| 17 Jan 18 |
45.00000 +0.30 |
45.15 | 44.65 | 44.70 | 19,024 |
| 16 Jan 18 |
44.70000 -0.15 |
45.15 | 44.50 | 45.05 | 18,819 |
| 15 Jan 18 |
44.85000 -0.85 |
46.10 | 44.60 | 46.00 | 32,903 |
| 12 Jan 18 |
45.70000 -0.30 |
46.35 | 45.40 | 45.85 | 16,044 |
| 11 Jan 18 |
46.00000 +0.10 |
46.20 | 45.70 | 45.80 | 13,246 |
| 10 Jan 18 |
45.90000 +0.20 |
46.00 | 44.70 | 45.10 | 19,118 |
| 09 Jan 18 |
45.70000 -1.80 |
47.80 | 45.45 | 47.50 | 29,435 |
| 08 Jan 18 |
47.50000 +1.00 |
47.55 | 46.25 | 46.50 | 25,649 |
| 05 Jan 18 |
46.50000 +0.80 |
46.50 | 45.50 | 45.70 | 14,528 |
| 04 Jan 18 |
45.70000 +2.20 |
45.80 | 43.60 | 43.70 | 23,977 |
| 03 Jan 18 |
43.50000 +0.90 |
44.00 | 42.85 | 42.85 | 17,696 |
| 02 Jan 18 |
42.60000 -1.48 |
44.00 | 42.05 | 44.00 | 10,767 |
| 29 Dec 17 |
44.07500 +0.48 |
44.15 | 43.13 | 43.49 | 12,973 |
| 28 Dec 17 |
43.60000 +1.60 |
43.61 | 41.76 | 41.99 | 9,110 |
| 27 Dec 17 |
42.00000 +0.17 |
42.58 | 41.05 | 41.27 | 15,801 |
| 22 Dec 17 |
41.83000 -0.08 |
41.90 | 40.85 | 41.79 | 16,688 |
| 21 Dec 17 |
41.91000 +0.05 |
41.96 | 41.31 | 41.96 | 9,145 |
| 20 Dec 17 |
41.86000 +0.01 |
42.24 | 41.31 | 41.72 | 24,683 |
| 19 Dec 17 |
41.85000 -0.59 |
42.42 | 40.77 | 42.42 | 18,477 |
| 18 Dec 17 |
42.44000 +0.49 |
43.28 | 41.35 | 41.96 | 19,956 |
| 15 Dec 17 |
41.95000 +1.51 |
41.95 | 39.74 | 40.12 | 32,952 |
| 14 Dec 17 |
40.44000 -0.99 |
41.43 | 40.36 | 41.07 | 13,155 |
| 13 Dec 17 |
41.43000 +0.91 |
41.52 | 40.07 | 40.34 | 27,607 |
| 12 Dec 17 |
40.52000 -0.19 |
41.10 | 39.78 | 40.99 | 11,216 |
| 11 Dec 17 |
40.71000 +0.41 |
41.00 | 40.29 | 40.39 | 7,770 |
| 08 Dec 17 |
40.30000 -0.29 |
41.47 | 38.70 | 41.47 | 15,935 |
| 07 Dec 17 |
40.59000 -0.92 |
42.11 | 39.95 | 41.50 | 27,111 |
| 06 Dec 17 |
41.51000 +1.91 |
41.83 | 39.19 | 39.39 | 23,754 |
| 05 Dec 17 |
39.60000 +0.56 |
39.79 | 39.10 | 39.27 | 14,338 |
| 04 Dec 17 |
39.04000 -1.08 |
40.58 | 38.77 | 40.15 | 10,839 |
| 01 Dec 17 |
40.12000 +0.64 |
40.58 | 38.50 | 38.81 | 17,656 |
| 30 Nov 17 |
39.48000 +0.80 |
39.48 | 38.52 | 38.70 | 19,096 |
| 29 Nov 17 |
38.68000 -0.11 |
38.90 | 38.41 | 38.69 | 5,405 |
| 28 Nov 17 |
38.79000 +0.88 |
38.80 | 37.90 | 37.90 | 5,834 |
| 27 Nov 17 |
37.91000 -0.46 |
38.80 | 37.88 | 38.22 | 6,527 |
| 24 Nov 17 |
38.37000 -0.71 |
39.22 | 38.25 | 39.00 | 9,897 |
| 23 Nov 17 |
39.08000 +0.11 |
39.50 | 38.41 | 39.00 | 4,156 |
| 22 Nov 17 |
38.97000 +0.77 |
38.99 | 38.31 | 38.32 | 5,923 |
| 21 Nov 17 |
38.20000 +1.20 |
38.31 | 36.89 | 36.95 | 15,459 |
| 20 Nov 17 |
37.00000 -0.60 |
37.75 | 37.00 | 37.75 | 21,828 |
| 17 Nov 17 |
37.60000 -0.40 |
38.01 | 37.56 | 37.99 | 7,350 |
| 16 Nov 17 |
38.00000 -0.09 |
38.50 | 37.75 | 38.07 | 7,134 |
| 15 Nov 17 |
38.09000 +0.11 |
38.23 | 37.00 | 37.90 | 21,215 |
| 14 Nov 17 |
37.98000 -0.30 |
38.36 | 37.50 | 38.25 | 6,878 |
| 13 Nov 17 |
38.28000 +0.01 |
38.64 | 38.10 | 38.10 | 9,952 |
| 10 Nov 17 |
38.27000 -1.24 |
39.58 | 38.00 | 39.40 | 10,947 |
| 09 Nov 17 |
39.51000 -0.81 |
40.49 | 39.05 | 40.40 | 11,658 |
| 08 Nov 17 |
40.32000 +0.02 |
40.47 | 40.30 | 40.30 | 8,478 |
| 07 Nov 17 |
40.30000 -0.64 |
40.94 | 39.90 | 40.94 | 8,545 |
| 06 Nov 17 |
40.94000 +0.74 |
41.00 | 40.11 | 40.11 | 9,169 |
| 03 Nov 17 |
40.20000 -0.30 |
40.49 | 39.93 | 40.48 | 4,777 |
| 02 Nov 17 |
40.50000 -0.15 |
40.99 | 40.02 | 40.68 | 9,001 |
| 01 Nov 17 |
40.65000 +0.12 |
40.93 | 39.93 | 40.58 | 3,814 |
| 31 Oct 17 |
40.53000 +0.64 |
40.65 | 39.53 | 39.53 | 11,636 |
| 30 Oct 17 |
39.89000 -0.01 |
40.20 | 39.52 | 39.60 | 9,479 |
| 27 Oct 17 |
39.90000 -0.09 |
40.24 | 39.49 | 40.04 | 8,844 |
| 26 Oct 17 |
39.99000 +0.44 |
40.50 | 39.33 | 39.37 | 5,506 |
| 25 Oct 17 |
39.55000 -0.92 |
40.43 | 39.31 | 40.17 | 12,236 |
| 24 Oct 17 |
40.47000 +0.33 |
40.71 | 40.14 | 40.14 | 6,585 |
| 23 Oct 17 |
40.14000 -0.11 |
40.29 | 39.71 | 40.25 | 6,269 |
| 20 Oct 17 |
40.25000 +0.95 |
40.51 | 39.24 | 39.88 | 9,704 |
| 19 Oct 17 |
39.30000 -1.30 |
40.81 | 39.13 | 40.60 | 21,687 |
| 18 Oct 17 |
40.60000 +0.31 |
41.00 | 40.30 | 40.50 | 12,309 |
| 17 Oct 17 |
40.29000 -0.58 |
41.00 | 40.05 | 40.87 | 13,133 |
| 16 Oct 17 |
40.87000 +1.16 |
41.14 | 39.60 | 39.95 | 30,336 |
| 13 Oct 17 |
39.71000 +0.11 |
39.80 | 39.24 | 39.76 | 8,715 |
| 12 Oct 17 |
39.60000 +0.30 |
39.75 | 38.88 | 38.88 | 15,538 |
| 11 Oct 17 |
39.30000 +0.40 |
39.70 | 38.29 | 38.80 | 22,793 |
| 10 Oct 17 |
38.90000 +0.40 |
38.90 | 38.22 | 38.69 | 16,029 |
| 09 Oct 17 |
38.50000 +0.98 |
38.50 | 37.07 | 37.08 | 17,114 |
| 06 Oct 17 |
37.52000 -0.28 |
37.94 | 37.21 | 37.94 | 9,621 |
| 05 Oct 17 |
37.80000 +0.36 |
37.90 | 37.00 | 37.00 | 10,256 |
| 04 Oct 17 |
37.44000 +1.94 |
37.44 | 35.46 | 35.46 | 24,407 |
| 03 Oct 17 |
35.50000 -0.30 |
35.78 | 35.43 | 35.72 | 23,692 |
| 02 Oct 17 |
35.80000 -2.30 |
37.24 | 34.80 | 35.06 | 45,102 |
| 29 Sep 17 |
38.10000 +0.25 |
38.10 | 37.07 | 37.10 | 11,036 |
| 28 Sep 17 |
37.85000 +0.35 |
38.00 | 37.23 | 37.51 | 9,683 |
| 27 Sep 17 |
37.50000 -0.30 |
37.85 | 37.50 | 37.80 | 3,761 |
| 26 Sep 17 |
37.80000 +0.65 |
38.25 | 37.05 | 37.05 | 13,857 |
| 25 Sep 17 |
37.15000 +0.24 |
39.10 | 36.47 | 36.90 | 38,557 |
| 22 Sep 17 |
36.91000 +2.23 |
36.91 | 34.58 | 34.69 | 20,865 |
| 21 Sep 17 |
34.68000 -0.02 |
34.70 | 34.18 | 34.69 | 17,747 |
| 20 Sep 17 |
34.70000 +0.10 |
35.05 | 34.60 | 34.62 | 15,009 |
| 19 Sep 17 |
34.60000 -0.50 |
35.01 | 34.60 | 35.00 | 9,659 |
| 18 Sep 17 |
35.10000 +0.39 |
35.10 | 34.75 | 34.97 | 3,808 |
| 15 Sep 17 |
34.71000 -0.97 |
35.80 | 34.65 | 35.80 | 9,217 |
| 14 Sep 17 |
35.68000 +1.69 |
35.70 | 33.89 | 33.89 | 20,678 |
| 13 Sep 17 |
33.99000 +0.10 |
34.00 | 33.71 | 33.79 | 6,236 |
| 12 Sep 17 |
33.89000 +0.00 |
34.00 | 33.69 | 34.00 | 5,520 |
| 11 Sep 17 |
33.89000 +0.35 |
33.89 | 33.34 | 33.34 | 6,603 |
| 08 Sep 17 |
33.54000 -0.31 |
33.72 | 33.38 | 33.53 | 6,846 |
| 07 Sep 17 |
33.85000 -0.20 |
34.10 | 33.85 | 34.00 | 7,132 |
| 06 Sep 17 |
34.05000 +0.05 |
34.05 | 33.91 | 33.99 | 3,828 |
| 05 Sep 17 |
34.00000 +0.01 |
34.13 | 33.89 | 33.89 | 5,967 |
| 04 Sep 17 |
33.99000 +0.04 |
34.00 | 33.75 | 33.95 | 2,770 |
| 01 Sep 17 |
33.95000 -0.05 |
34.75 | 33.95 | 34.21 | 4,590 |
| 31 Aug 17 |
34.00000 +0.14 |
34.17 | 33.76 | 34.17 | 10,542 |
| 30 Aug 17 |
33.86000 +0.09 |
34.17 | 33.67 | 34.00 | 7,178 |
| 29 Aug 17 |
33.77000 -0.98 |
35.00 | 32.50 | 35.00 | 15,350 |
| 28 Aug 17 |
34.75000 -1.00 |
35.70 | 34.65 | 35.69 | 3,523 |
| 25 Aug 17 |
35.75000 +0.11 |
35.76 | 35.56 | 35.76 | 4,414 |
| 24 Aug 17 |
35.64000 -0.05 |
36.00 | 35.21 | 35.77 | 14,702 |
| 23 Aug 17 |
35.69000 +0.67 |
36.04 | 35.01 | 35.01 | 6,743 |
| 22 Aug 17 |
35.02000 -0.12 |
35.78 | 34.95 | 35.29 | 7,680 |
| 21 Aug 17 |
35.14000 -0.33 |
35.85 | 34.96 | 35.85 | 3,982 |
| 18 Aug 17 |
35.47000 -0.53 |
35.96 | 35.29 | 35.95 | 5,185 |
| 17 Aug 17 |
36.00000 +0.00 |
36.02 | 35.90 | 36.00 | 13,547 |
| 16 Aug 17 |
36.00000 +0.00 |
36.00 | 35.95 | 36.00 | 5,317 |
| 15 Aug 17 |
36.00000 +0.00 |
36.00 | 35.90 | 36.00 | 3,426 |
| 14 Aug 17 |
36.00000 +1.20 |
36.00 | 34.92 | 34.92 | 9,262 |
| 11 Aug 17 |
34.80000 -1.22 |
35.81 | 34.79 | 35.60 | 12,461 |
| 10 Aug 17 |
36.02000 -0.32 |
36.27 | 35.63 | 36.05 | 9,602 |
| 09 Aug 17 |
36.34000 -0.26 |
36.50 | 36.08 | 36.50 | 10,344 |
| 08 Aug 17 |
36.60000 -0.09 |
36.92 | 36.28 | 36.66 | 17,754 |
| 07 Aug 17 |
36.69000 +0.47 |
36.72 | 35.81 | 36.20 | 17,256 |
| 04 Aug 17 |
36.22000 +1.22 |
36.23 | 35.20 | 35.20 | 28,246 |
| 03 Aug 17 |
35.00000 +1.60 |
35.00 | 33.31 | 33.34 | 36,158 |
| 02 Aug 17 |
33.40000 +0.74 |
33.40 | 32.46 | 32.56 | 12,972 |
| 01 Aug 17 |
32.66000 +0.23 |
32.95 | 32.45 | 32.45 | 4,047 |
| 31 Jul 17 |
32.43000 +0.00 |
32.63 | 32.23 | 32.33 | 14,294 |
| 28 Jul 17 |
32.43000 -0.20 |
32.73 | 32.28 | 32.63 | 7,875 |
| 27 Jul 17 |
32.63000 -0.74 |
33.36 | 32.61 | 33.27 | 11,786 |
| 26 Jul 17 |
33.37000 -0.53 |
33.94 | 33.37 | 33.85 | 13,532 |
| 25 Jul 17 |
33.90000 +0.60 |
33.90 | 33.30 | 33.35 | 16,281 |
| 24 Jul 17 |
33.30000 +0.09 |
33.35 | 33.11 | 33.35 | 13,843 |
| 21 Jul 17 |
33.21000 +0.03 |
33.35 | 33.19 | 33.19 | 12,560 |
| 20 Jul 17 |
33.18000 +0.34 |
33.19 | 32.83 | 32.89 | 18,544 |
| 19 Jul 17 |
32.84000 +0.37 |
32.89 | 32.27 | 32.27 | 9,821 |
| 18 Jul 17 |
32.47000 -0.61 |
33.09 | 32.03 | 33.00 | 12,201 |
| 17 Jul 17 |
33.08000 +0.20 |
33.08 | 32.90 | 32.94 | 7,774 |
| 14 Jul 17 |
32.88000 +0.17 |
32.89 | 32.62 | 32.79 | 7,696 |
| 13 Jul 17 |
32.71000 +0.16 |
32.72 | 32.30 | 32.35 | 13,596 |
| 12 Jul 17 |
32.55000 +0.15 |
32.63 | 32.36 | 32.44 | 8,854 |
| 11 Jul 17 |
32.40000 -0.73 |
33.09 | 32.40 | 33.09 | 53,696 |
| 10 Jul 17 |
33.13000 -0.02 |
33.19 | 33.00 | 33.09 | 7,937 |
| 07 Jul 17 |
33.15000 +0.68 |
33.15 | 32.40 | 32.40 | 9,120 |
| 06 Jul 17 |
32.47000 -0.04 |
32.64 | 32.41 | 32.59 | 30,898 |
| 05 Jul 17 |
32.51000 -0.56 |
32.98 | 32.37 | 32.96 | 14,333 |
| 04 Jul 17 |
33.07000 -0.04 |
33.10 | 32.91 | 33.01 | 6,832 |
| 03 Jul 17 |
33.11000 +0.29 |
33.70 | 32.90 | 32.92 | 10,312 |
| 30 Jun 17 |
32.82000 +0.33 |
33.28 | 32.39 | 32.46 | 10,048 |
| 29 Jun 17 |
32.49000 -1.22 |
33.86 | 32.49 | 33.75 | 58,984 |
| 28 Jun 17 |
33.71000 +0.28 |
33.71 | 33.10 | 33.35 | 18,448 |
| 27 Jun 17 |
33.43000 +0.57 |
33.46 | 32.70 | 32.96 | 10,197 |
| 26 Jun 17 |
32.86000 +1.01 |
33.22 | 31.78 | 31.85 | 15,930 |
| 23 Jun 17 |
31.85000 -1.23 |
32.78 | 31.00 | 32.70 | 24,400 |
| 22 Jun 17 |
33.08000 +0.53 |
33.09 | 32.45 | 32.54 | 8,455 |
| 21 Jun 17 |
32.55000 -0.65 |
33.20 | 32.38 | 33.20 | 14,591 |
| 20 Jun 17 |
33.20000 +0.65 |
33.20 | 32.54 | 32.64 | 10,946 |
| 19 Jun 17 |
32.55000 -0.23 |
32.80 | 32.43 | 32.80 | 11,486 |
| 16 Jun 17 |
32.78000 -0.10 |
32.78 | 32.55 | 32.78 | 14,070 |
| 15 Jun 17 |
32.88000 -0.29 |
32.99 | 32.52 | 32.96 | 11,345 |
| 14 Jun 17 |
33.17000 +0.26 |
33.17 | 32.81 | 33.15 | 7,445 |
| 13 Jun 17 |
32.91000 +0.36 |
33.04 | 32.52 | 32.61 | 7,226 |
| 12 Jun 17 |
32.55000 +0.05 |
32.75 | 32.30 | 32.50 | 13,353 |
| 09 Jun 17 |
32.50000 -0.79 |
33.12 | 32.24 | 33.12 | 17,397 |
| 08 Jun 17 |
33.29000 -0.28 |
33.67 | 33.15 | 33.56 | 7,845 |
| 07 Jun 17 |
33.57000 -0.01 |
33.68 | 33.48 | 33.50 | 8,429 |
| 06 Jun 17 |
33.58000 -0.36 |
33.75 | 33.29 | 33.74 | 7,245 |
| 05 Jun 17 |
33.94000 +0.20 |
33.94 | 33.74 | 33.80 | 4,640 |
| 02 Jun 17 |
33.74000 +0.26 |
33.80 | 33.40 | 33.48 | 10,028 |
| 01 Jun 17 |
33.48000 +0.30 |
33.50 | 33.21 | 33.27 | 14,504 |
| 31 May 17 |
33.18000 -0.13 |
33.88 | 33.05 | 33.10 | 39,527 |
| 30 May 17 |
33.31000 +0.50 |
33.50 | 32.81 | 32.83 | 12,400 |
| 29 May 17 |
32.81000 -0.07 |
33.10 | 32.78 | 32.95 | 5,793 |
| 26 May 17 |
32.88000 -0.26 |
33.24 | 32.66 | 32.86 | 7,092 |
| 25 May 17 |
33.14000 -0.63 |
33.87 | 32.97 | 33.87 | 8,739 |
| 24 May 17 |
33.77000 -0.14 |
33.95 | 33.36 | 33.95 | 8,176 |
| 23 May 17 |
33.91000 +1.61 |
33.95 | 32.45 | 32.45 | 21,576 |
| 22 May 17 |
32.30000 -0.48 |
33.15 | 32.27 | 33.03 | 13,215 |
| 19 May 17 |
32.78000 +1.03 |
32.90 | 31.71 | 31.71 | 11,662 |
| 18 May 17 |
31.75000 -0.81 |
32.34 | 31.75 | 32.26 | 14,354 |
| 17 May 17 |
32.56000 -0.38 |
33.06 | 31.95 | 32.94 | 39,555 |
| 16 May 17 |
32.94000 +0.86 |
33.00 | 32.37 | 32.40 | 50,053 |
| 15 May 17 |
32.08000 -0.61 |
32.93 | 31.86 | 32.79 | 28,894 |
| 12 May 17 |
32.69000 -0.44 |
33.13 | 32.38 | 33.13 | 36,661 |
| 11 May 17 |
33.13000 +0.13 |
33.13 | 32.71 | 33.00 | 21,585 |
| 10 May 17 |
33.00000 +0.00 |
33.23 | 32.87 | 32.87 | 15,742 |
| 09 May 17 |
33.00000 +0.39 |
33.30 | 32.71 | 32.71 | 22,300 |
| 08 May 17 |
32.61000 +0.21 |
32.75 | 32.40 | 32.54 | 16,700 |
| 05 May 17 |
32.40000 +0.45 |
32.40 | 31.51 | 31.51 | 17,730 |
| 04 May 17 |
31.95000 +0.80 |
31.95 | 30.75 | 31.15 | 13,844 |
| 03 May 17 |
31.15000 -1.31 |
32.15 | 30.64 | 32.15 | 24,471 |
| 02 May 17 |
32.46000 +0.66 |
32.47 | 31.95 | 32.47 | 15,302 |
| 28 Apr 17 |
31.80000 +0.26 |
31.80 | 31.08 | 31.42 | 14,588 |
| 27 Apr 17 |
31.54000 +0.14 |
31.54 | 30.98 | 31.20 | 12,371 |
| 26 Apr 17 |
31.40000 +1.36 |
31.40 | 29.86 | 29.86 | 24,303 |
| 25 Apr 17 |
30.04000 -0.09 |
30.12 | 29.89 | 30.00 | 9,174 |
| 24 Apr 17 |
30.13000 +0.71 |
30.30 | 29.42 | 29.42 | 18,534 |
| 21 Apr 17 |
29.42000 -0.57 |
29.72 | 29.05 | 29.70 | 13,607 |
| 20 Apr 17 |
29.99000 +0.20 |
30.00 | 29.00 | 29.84 | 25,343 |
| 19 Apr 17 |
29.79000 +0.83 |
29.79 | 28.75 | 28.75 | 22,126 |
| 18 Apr 17 |
28.96000 -0.94 |
29.95 | 28.60 | 29.80 | 41,258 |
| 13 Apr 17 |
29.90000 -0.65 |
30.57 | 29.90 | 30.57 | 23,475 |
| 12 Apr 17 |
30.55000 +0.07 |
30.82 | 30.28 | 30.48 | 15,395 |
| 11 Apr 17 |
30.48000 -0.96 |
31.44 | 30.30 | 31.43 | 25,149 |
| 10 Apr 17 |
31.44000 -0.19 |
31.63 | 31.10 | 31.63 | 15,400 |
| 07 Apr 17 |
31.63000 +0.48 |
31.63 | 30.95 | 31.00 | 20,020 |
| 06 Apr 17 |
31.15000 -0.25 |
31.43 | 31.02 | 31.41 | 10,164 |
| 05 Apr 17 |
31.40000 +0.65 |
31.40 | 30.66 | 30.84 | 12,754 |
| 04 Apr 17 |
30.75000 +0.15 |
30.80 | 30.30 | 30.70 | 24,939 |
| 03 Apr 17 |
30.60000 +1.10 |
30.72 | 29.54 | 29.60 | 33,349 |
| 31 Mar 17 |
29.50000 -0.85 |
30.44 | 29.35 | 30.44 | 41,863 |
| 30 Mar 17 |
30.35000 +0.06 |
30.55 | 30.11 | 30.30 | 50,143 |
| 29 Mar 17 |
30.29000 +0.00 |
30.30 | 30.09 | 30.30 | 17,729 |
| 28 Mar 17 |
30.29000 +0.12 |
30.29 | 30.00 | 30.20 | 34,046 |
| 27 Mar 17 |
30.17000 -0.46 |
30.63 | 30.00 | 30.63 | 17,188 |
| 24 Mar 17 |
30.63000 -0.18 |
30.81 | 30.36 | 30.81 | 10,445 |
| 23 Mar 17 |
30.81000 +0.20 |
30.81 | 30.40 | 30.80 | 13,732 |
| 22 Mar 17 |
30.61000 -0.17 |
31.69 | 30.14 | 31.00 | 30,183 |
| 21 Mar 17 |
30.78000 +0.63 |
31.11 | 30.39 | 30.49 | 71,891 |
| 20 Mar 17 |
30.15000 +0.59 |
30.24 | 29.55 | 29.66 | 71,088 |
| 17 Mar 17 |
29.56000 -0.04 |
29.75 | 29.40 | 29.50 | 36,181 |
| 16 Mar 17 |
29.60000 +0.10 |
29.70 | 29.41 | 29.70 | 33,120 |
| 15 Mar 17 |
29.50000 +0.25 |
29.74 | 29.30 | 29.30 | 41,891 |
| 14 Mar 17 |
29.25000 -0.10 |
29.62 | 29.25 | 29.31 | 13,431 |
| 13 Mar 17 |
29.35000 +0.35 |
29.77 | 29.17 | 29.25 | 20,303 |
| 10 Mar 17 |
29.00000 -0.65 |
29.60 | 29.00 | 29.60 | 21,657 |
| 09 Mar 17 |
29.65000 +0.35 |
29.66 | 29.00 | 29.40 | 23,195 |
| 08 Mar 17 |
29.30000 +0.85 |
29.30 | 28.16 | 28.30 | 27,544 |
| 07 Mar 17 |
28.45000 +0.20 |
29.00 | 28.04 | 29.00 | 33,510 |
| 06 Mar 17 |
28.25000 +0.43 |
28.48 | 28.12 | 28.25 | 29,177 |
| 03 Mar 17 |
27.82000 +1.24 |
28.53 | 27.20 | 27.20 | 75,911 |
| 02 Mar 17 |
26.58000 +0.40 |
27.00 | 25.52 | 26.38 | 202,834 |
| 01 Mar 17 |
26.18000 +0.06 |
26.60 | 25.72 | 25.72 | 16,180 |
| 28 Feb 17 |
26.12000 +0.23 |
26.12 | 25.52 | 25.79 | 17,762 |
| 27 Feb 17 |
25.89000 +0.04 |
26.40 | 25.65 | 25.95 | 11,545 |
| 24 Feb 17 |
25.85000 +1.43 |
26.90 | 25.45 | 25.80 | 192,802 |
| 23 Feb 17 |
24.42000 -0.43 |
25.05 | 24.42 | 24.75 | 4,864 |
| 22 Feb 17 |
24.85000 +0.14 |
25.15 | 24.65 | 25.00 | 11,967 |
| 21 Feb 17 |
24.71000 -0.59 |
25.26 | 24.71 | 25.10 | 3,235 |
| 20 Feb 17 |
25.30000 +0.45 |
25.33 | 24.66 | 24.77 | 10,495 |
| 17 Feb 17 |
24.85000 +0.10 |
24.85 | 24.63 | 24.65 | 5,867 |
| 16 Feb 17 |
24.75000 -0.10 |
25.05 | 24.75 | 24.76 | 2,312 |
| 15 Feb 17 |
24.85000 -0.54 |
25.44 | 24.85 | 25.32 | 3,691 |
| 14 Feb 17 |
25.39000 +0.54 |
25.45 | 24.66 | 24.66 | 33,708 |
| 13 Feb 17 |
24.85000 +0.20 |
24.85 | 24.47 | 24.47 | 2,570 |
| 10 Feb 17 |
24.65000 -0.44 |
25.14 | 24.65 | 25.14 | 4,351 |
| 09 Feb 17 |
25.09000 +0.44 |
25.15 | 24.65 | 24.65 | 6,423 |
| 08 Feb 17 |
24.65000 -0.35 |
25.00 | 24.65 | 25.00 | 15,707 |
| 07 Feb 17 |
25.00000 +0.85 |
25.00 | 24.25 | 24.25 | 9,550 |
| 06 Feb 17 |
24.15000 -0.16 |
24.41 | 24.11 | 24.15 | 15,178 |
| 03 Feb 17 |
24.31000 +0.16 |
24.45 | 24.06 | 24.06 | 5,441 |
| 02 Feb 17 |
24.15000 +0.18 |
24.15 | 23.50 | 23.54 | 10,518 |
| 01 Feb 17 |
23.97000 +0.08 |
23.97 | 23.69 | 23.89 | 4,037 |
| 31 Jan 17 |
23.89000 -0.26 |
24.05 | 23.73 | 24.01 | 8,722 |
| 30 Jan 17 |
24.15000 -0.42 |
24.56 | 24.14 | 24.50 | 4,902 |
| 27 Jan 17 |
24.57000 -0.13 |
24.80 | 24.39 | 24.70 | 11,962 |
| 26 Jan 17 |
24.70000 -0.21 |
24.89 | 24.66 | 24.81 | 2,003 |
| 25 Jan 17 |
24.91000 +0.06 |
24.91 | 24.66 | 24.90 | 3,144 |
| 24 Jan 17 |
24.85000 -0.03 |
24.92 | 24.68 | 24.92 | 2,384 |
| 23 Jan 17 |
24.88000 +0.18 |
24.88 | 24.60 | 24.60 | 1,833 |
| 20 Jan 17 |
24.70000 -0.22 |
24.97 | 24.57 | 24.97 | 6,613 |
| 19 Jan 17 |
24.92000 -0.53 |
25.30 | 24.80 | 25.25 | 5,486 |
| 18 Jan 17 |
25.45000 +0.48 |
25.45 | 24.87 | 25.00 | 10,621 |
| 17 Jan 17 |
24.97000 -0.01 |
24.97 | 24.78 | 24.88 | 2,582 |
| 16 Jan 17 |
24.98000 +0.02 |
25.15 | 24.61 | 24.61 | 12,438 |
| 13 Jan 17 |
24.96000 +0.02 |
25.07 | 24.95 | 24.95 | 4,465 |
| 12 Jan 17 |
24.94000 +0.19 |
25.07 | 24.60 | 24.60 | 12,506 |
| 11 Jan 17 |
24.75000 +0.15 |
24.78 | 24.60 | 24.70 | 2,858 |
| 10 Jan 17 |
24.60000 +0.14 |
24.60 | 24.38 | 24.38 | 2,049 |
| 09 Jan 17 |
24.46000 -0.61 |
24.95 | 24.37 | 24.90 | 8,529 |
| 06 Jan 17 |
25.07000 +0.23 |
25.07 | 24.70 | 24.85 | 11,551 |
| 05 Jan 17 |
24.84000 -0.02 |
24.86 | 24.22 | 24.85 | 11,240 |
| 04 Jan 17 |
24.86000 +0.32 |
24.86 | 24.18 | 24.25 | 18,156 |
| 03 Jan 17 |
24.54000 -0.36 |
24.80 | 24.37 | 24.72 | 16,894 |
| 02 Jan 17 |
24.90000 -0.11 |
25.01 | 24.85 | 25.00 | 5,874 |
| 30 Dec 16 |
25.01000 +0.13 |
25.23 | 24.68 | 24.88 | 9,239 |
| 29 Dec 16 |
24.88000 -0.11 |
25.00 | 24.85 | 24.85 | 4,455 |
| 28 Dec 16 |
24.99000 +0.69 |
24.99 | 24.35 | 24.35 | 13,562 |
| 27 Dec 16 |
24.30000 +0.30 |
24.35 | 23.90 | 23.90 | 9,478 |
| 23 Dec 16 |
24.00000 +0.09 |
24.24 | 24.00 | 24.10 | 4,013 |
| 22 Dec 16 |
23.91000 -0.02 |
24.00 | 23.90 | 24.00 | 1,294 |
| 21 Dec 16 |
23.93000 -0.35 |
24.38 | 23.93 | 24.28 | 5,237 |
| 20 Dec 16 |
24.28000 -0.17 |
24.51 | 24.25 | 24.50 | 4,736 |
| 19 Dec 16 |
24.45000 -0.05 |
24.60 | 24.10 | 24.11 | 18,227 |
| 16 Dec 16 |
24.50000 +0.76 |
24.50 | 23.84 | 23.84 | 30,839 |
| 15 Dec 16 |
23.74000 -0.24 |
24.00 | 23.65 | 23.85 | 5,664 |
| 14 Dec 16 |
23.98000 -0.02 |
24.05 | 23.80 | 23.80 | 4,578 |
| 13 Dec 16 |
24.00000 +0.53 |
24.00 | 23.42 | 23.57 | 7,833 |
| 12 Dec 16 |
23.47000 -0.53 |
24.09 | 23.43 | 23.80 | 8,614 |
| 09 Dec 16 |
24.00000 +0.10 |
24.00 | 23.46 | 23.46 | 12,715 |
| 08 Dec 16 |
23.90000 +0.55 |
23.90 | 23.25 | 23.36 | 22,321 |
| 07 Dec 16 |
23.35000 +0.20 |
23.35 | 23.02 | 23.02 | 17,607 |
| 06 Dec 16 |
23.15000 +0.18 |
23.24 | 22.84 | 22.84 | 9,117 |
| 05 Dec 16 |
22.97000 +0.17 |
23.10 | 22.60 | 22.60 | 8,911 |
| 02 Dec 16 |
22.80000 -0.61 |
23.15 | 22.55 | 23.15 | 13,966 |
| 01 Dec 16 |
23.41000 -0.29 |
23.65 | 23.05 | 23.25 | 10,238 |
| 30 Nov 16 |
23.70000 +0.25 |
23.70 | 23.10 | 23.31 | 25,447 |
| 29 Nov 16 |
23.45000 +0.22 |
23.50 | 23.24 | 23.25 | 22,936 |
| 28 Nov 16 |
23.23000 +0.87 |
23.24 | 22.51 | 22.59 | 8,329 |
| 25 Nov 16 |
22.36000 -0.69 |
22.95 | 22.29 | 22.95 | 12,324 |
| 24 Nov 16 |
23.05000 +0.00 |
23.10 | 22.95 | 23.04 | 3,260 |
| 23 Nov 16 |
23.05000 +0.00 |
23.33 | 22.96 | 23.05 | 12,095 |
| 22 Nov 16 |
23.05000 -0.10 |
23.35 | 23.05 | 23.05 | 10,920 |
| 21 Nov 16 |
23.15000 -0.32 |
23.41 | 23.00 | 23.23 | 18,270 |
| 18 Nov 16 |
23.47000 +0.54 |
23.47 | 23.00 | 23.00 | 9,305 |
| 17 Nov 16 |
22.93000 +0.00 |
23.00 | 22.84 | 23.00 | 5,820 |
| 16 Nov 16 |
22.93000 +0.34 |
23.10 | 22.49 | 22.56 | 11,599 |
| 15 Nov 16 |
22.59000 +0.03 |
22.59 | 22.46 | 22.58 | 3,661 |
| 14 Nov 16 |
22.56000 -0.03 |
22.58 | 22.39 | 22.49 | 10,182 |
| 11 Nov 16 |
22.59000 -0.63 |
23.22 | 22.43 | 23.22 | 5,623 |
| 10 Nov 16 |
23.22000 +0.35 |
23.22 | 22.67 | 22.87 | 23,199 |
| 09 Nov 16 |
22.87000 +0.25 |
22.87 | 21.85 | 21.98 | 11,821 |
| 08 Nov 16 |
22.62000 +0.22 |
22.90 | 22.35 | 22.35 | 19,706 |
| 07 Nov 16 |
22.40000 +0.05 |
22.45 | 22.01 | 22.35 | 13,146 |
| 04 Nov 16 |
22.35000 +0.13 |
22.40 | 22.16 | 22.35 | 47,732 |
| 03 Nov 16 |
22.22000 +0.69 |
22.40 | 21.58 | 21.80 | 20,306 |
| 02 Nov 16 |
21.53000 -0.06 |
21.60 | 21.49 | 21.49 | 6,349 |
| 01 Nov 16 |
21.59000 -0.01 |
21.60 | 21.50 | 21.60 | 2,153 |
| 31 Oct 16 |
21.60000 +0.10 |
21.60 | 21.44 | 21.60 | 17,247 |
| 28 Oct 16 |
21.50000 +0.00 |
21.60 | 21.44 | 21.45 | 6,079 |
| 27 Oct 16 |
21.50000 -0.05 |
21.54 | 21.44 | 21.50 | 7,380 |
| 26 Oct 16 |
21.55000 -0.64 |
22.18 | 21.55 | 22.00 | 9,960 |
| 25 Oct 16 |
22.19000 -0.01 |
22.29 | 21.85 | 22.10 | 27,120 |
| 24 Oct 16 |
22.20000 -0.20 |
22.45 | 22.00 | 22.27 | 12,752 |
| 21 Oct 16 |
22.40000 +0.83 |
22.50 | 21.69 | 21.69 | 23,967 |
| 20 Oct 16 |
21.57000 +0.34 |
21.78 | 21.01 | 21.20 | 14,038 |
| 19 Oct 16 |
21.23000 +0.48 |
21.30 | 20.68 | 20.75 | 16,180 |
| 18 Oct 16 |
20.75000 +0.15 |
20.76 | 20.55 | 20.55 | 20,540 |
| 17 Oct 16 |
20.60000 -0.05 |
20.79 | 20.56 | 20.62 | 101,028 |
| 14 Oct 16 |
20.65000 +0.15 |
20.85 | 20.35 | 20.50 | 21,677 |
| 13 Oct 16 |
20.50000 +0.47 |
20.57 | 20.00 | 20.00 | 39,542 |
| 12 Oct 16 |
20.03000 -0.47 |
20.60 | 20.03 | 20.50 | 13,243 |
| 11 Oct 16 |
20.50000 -0.55 |
21.25 | 20.50 | 21.22 | 49,849 |
| 10 Oct 16 |
21.05000 -0.35 |
21.31 | 21.00 | 21.10 | 20,666 |
| 07 Oct 16 |
21.40000 -0.19 |
21.51 | 21.40 | 21.50 | 10,473 |
| 06 Oct 16 |
21.59000 +0.09 |
21.90 | 21.40 | 21.50 | 21,118 |
| 05 Oct 16 |
21.50000 -0.50 |
21.90 | 21.50 | 21.70 | 49,060 |
| 04 Oct 16 |
22.00000 -1.05 |
22.27 | 20.00 | 20.90 | 122,659 |
| 03 Oct 16 |
23.05000 +0.35 |
23.25 | 22.86 | 23.01 | 17,830 |
| 30 Sep 16 |
22.70000 -0.05 |
23.00 | 22.55 | 22.70 | 22,638 |
| 29 Sep 16 |
22.75000 -0.05 |
22.89 | 22.70 | 22.80 | 11,815 |
| 28 Sep 16 |
22.80000 +0.00 |
22.90 | 22.70 | 22.70 | 5,282 |
| 27 Sep 16 |
22.80000 -0.15 |
23.01 | 22.60 | 22.98 | 6,109 |
| 26 Sep 16 |
22.95000 -0.20 |
23.20 | 22.95 | 23.15 | 5,811 |
| 23 Sep 16 |
23.15000 -0.17 |
23.32 | 23.15 | 23.15 | 6,839 |
| 22 Sep 16 |
23.32000 +0.25 |
23.40 | 23.08 | 23.08 | 7,087 |
| 21 Sep 16 |
23.07000 +0.22 |
23.40 | 22.85 | 22.85 | 15,810 |
| 20 Sep 16 |
22.85000 +0.10 |
22.85 | 22.55 | 22.80 | 8,552 |
| 19 Sep 16 |
22.75000 +0.45 |
22.75 | 22.32 | 22.32 | 3,636 |
| 16 Sep 16 |
22.30000 +0.05 |
22.50 | 22.30 | 22.49 | 659,131 |
| 15 Sep 16 |
22.25000 -0.05 |
22.50 | 22.21 | 22.40 | 4,943 |
| 14 Sep 16 |
22.30000 -0.60 |
22.85 | 22.22 | 22.80 | 6,495 |
| 13 Sep 16 |
22.90000 +0.17 |
23.05 | 22.70 | 22.70 | 2,522 |
| 12 Sep 16 |
22.73000 +0.21 |
23.05 | 22.35 | 22.61 | 6,004 |
| 09 Sep 16 |
22.52000 -0.20 |
22.82 | 22.52 | 22.60 | 4,962 |
| 08 Sep 16 |
22.72000 -0.10 |
23.02 | 22.72 | 22.78 | 2,421 |
| 07 Sep 16 |
22.82000 -0.23 |
23.05 | 22.70 | 23.05 | 2,733 |
| 06 Sep 16 |
23.05000 -0.10 |
23.06 | 22.91 | 23.05 | 3,836 |
| 05 Sep 16 |
23.15000 +0.32 |
23.15 | 22.73 | 22.92 | 14,755 |
| 02 Sep 16 |
22.83000 +0.36 |
22.90 | 22.45 | 22.45 | 7,768 |
| 01 Sep 16 |
22.47000 +0.23 |
22.60 | 22.32 | 22.34 | 4,587 |
| 31 Aug 16 |
22.24000 +0.08 |
22.36 | 22.07 | 22.10 | 5,097 |
| 30 Aug 16 |
22.16000 +0.06 |
22.38 | 22.05 | 22.05 | 3,526 |
| 29 Aug 16 |
22.10000 +0.25 |
22.10 | 21.84 | 22.00 | 3,667 |
| 26 Aug 16 |
21.85000 -0.55 |
22.31 | 21.85 | 22.30 | 9,867 |
| 25 Aug 16 |
22.40000 -0.10 |
22.60 | 22.40 | 22.50 | 1,609 |
| 24 Aug 16 |
22.50000 -0.15 |
22.74 | 22.47 | 22.65 | 5,391 |
| 23 Aug 16 |
22.65000 -0.05 |
22.83 | 22.65 | 22.70 | 13,437 |
| 22 Aug 16 |
22.70000 +0.43 |
22.70 | 22.20 | 22.26 | 8,377 |
| 19 Aug 16 |
22.27000 +0.11 |
22.33 | 22.20 | 22.20 | 3,246 |
| 18 Aug 16 |
22.16000 -0.14 |
22.27 | 22.08 | 22.26 | 4,372 |
| 17 Aug 16 |
22.30000 +0.05 |
22.35 | 22.18 | 22.29 | 3,408 |
| 16 Aug 16 |
22.25000 -0.35 |
22.50 | 21.80 | 22.41 | 18,431 |
| 15 Aug 16 |
22.60000 -0.28 |
22.73 | 22.33 | 22.33 | 9,819 |
| 12 Aug 16 |
22.88000 -0.07 |
23.05 | 22.75 | 22.88 | 4,978 |
| 11 Aug 16 |
22.95000 +0.35 |
22.95 | 22.62 | 22.70 | 4,038 |
| 10 Aug 16 |
22.60000 +0.15 |
22.75 | 22.40 | 22.54 | 6,119 |
| 09 Aug 16 |
22.45000 +0.04 |
22.52 | 22.40 | 22.40 | 5,885 |
| 08 Aug 16 |
22.41000 -0.28 |
22.69 | 22.41 | 22.57 | 5,905 |
| 05 Aug 16 |
22.69000 -0.34 |
23.00 | 22.69 | 22.80 | 23,282 |
| 04 Aug 16 |
23.03000 -0.47 |
23.45 | 22.95 | 23.45 | 14,917 |
| 03 Aug 16 |
23.50000 +0.00 |
23.65 | 23.32 | 23.50 | 4,967 |
| 02 Aug 16 |
23.50000 +0.24 |
23.75 | 23.33 | 23.41 | 10,746 |
| 01 Aug 16 |
23.26000 +0.15 |
23.61 | 23.26 | 23.34 | 4,380 |
| 29 Jul 16 |
23.11000 +0.27 |
23.40 | 22.68 | 22.68 | 11,232 |
| 28 Jul 16 |
22.84000 +0.32 |
22.84 | 22.37 | 22.37 | 3,759 |
| 27 Jul 16 |
22.52000 +0.22 |
22.54 | 22.21 | 22.31 | 19,046 |
| 26 Jul 16 |
22.30000 +0.04 |
22.37 | 22.11 | 22.15 | 4,926 |
| 25 Jul 16 |
22.26000 +0.25 |
22.26 | 22.00 | 22.00 | 2,576 |
| 22 Jul 16 |
22.01000 -0.11 |
22.37 | 22.00 | 22.00 | 3,099 |
| 21 Jul 16 |
22.12000 -0.35 |
22.62 | 22.02 | 22.62 | 3,063 |
| 20 Jul 16 |
22.47000 +0.08 |
22.59 | 22.25 | 22.40 | 3,254 |
| 19 Jul 16 |
22.39000 -0.30 |
22.77 | 22.39 | 22.69 | 2,922 |
| 18 Jul 16 |
22.69000 -0.18 |
22.87 | 22.69 | 22.87 | 1,502 |
| 15 Jul 16 |
22.87000 +0.16 |
23.06 | 22.71 | 22.85 | 3,300 |
| 14 Jul 16 |
22.71000 -0.29 |
23.19 | 22.71 | 23.00 | 2,562 |
| 13 Jul 16 |
23.00000 +0.16 |
23.19 | 22.69 | 22.95 | 9,054 |
| 12 Jul 16 |
22.84000 +0.04 |
22.94 | 22.50 | 22.75 | 3,653 |
| 11 Jul 16 |
22.80000 +0.50 |
22.80 | 22.41 | 22.44 | 5,183 |
| 08 Jul 16 |
22.30000 +0.19 |
22.31 | 22.11 | 22.11 | 7,591 |
| 07 Jul 16 |
22.11000 +0.43 |
22.53 | 21.92 | 21.98 | 4,645 |
| 06 Jul 16 |
21.68000 -0.60 |
22.43 | 21.68 | 22.43 | 8,780 |
| 05 Jul 16 |
22.28000 -0.32 |
22.59 | 22.25 | 22.50 | 2,823 |
| 04 Jul 16 |
22.60000 +0.40 |
22.60 | 22.30 | 22.47 | 9,248 |
| 01 Jul 16 |
22.20000 +0.52 |
22.39 | 22.14 | 22.37 | 15,100 |
| 30 Jun 16 |
21.68000 +0.03 |
21.89 | 21.56 | 21.85 | 8,153 |
| 29 Jun 16 |
21.65000 -0.05 |
22.00 | 21.61 | 21.70 | 8,454 |
| 28 Jun 16 |
21.70000 +0.50 |
22.00 | 21.48 | 21.50 | 11,078 |
| 27 Jun 16 |
21.20000 -1.25 |
22.28 | 21.20 | 22.22 | 15,249 |
| 24 Jun 16 |
22.45000 -0.10 |
22.50 | 21.15 | 21.60 | 12,529 |
| 23 Jun 16 |
22.55000 -0.54 |
23.00 | 22.52 | 22.94 | 8,275 |
| 22 Jun 16 |
23.09000 -0.26 |
23.20 | 22.92 | 23.20 | 2,581 |
| 21 Jun 16 |
23.35000 +0.80 |
23.35 | 22.65 | 22.65 | 8,320 |
| 20 Jun 16 |
22.55000 +0.15 |
22.99 | 22.40 | 22.40 | 2,932 |
| 17 Jun 16 |
22.40000 +0.05 |
22.65 | 22.40 | 22.65 | 10,133 |
| 16 Jun 16 |
22.35000 -0.65 |
23.00 | 22.35 | 23.00 | 6,790 |
| 15 Jun 16 |
23.00000 +0.19 |
23.00 | 22.55 | 22.66 | 5,674 |
| 14 Jun 16 |
22.81000 -0.34 |
23.29 | 22.75 | 23.05 | 3,174 |
| 13 Jun 16 |
23.15000 +0.05 |
23.59 | 22.95 | 23.15 | 15,035 |
| 10 Jun 16 |
23.10000 -0.20 |
23.45 | 23.10 | 23.45 | 4,009 |
| 09 Jun 16 |
23.30000 -0.30 |
23.53 | 23.30 | 23.50 | 2,817 |
| 08 Jun 16 |
23.60000 -0.09 |
23.80 | 23.60 | 23.74 | 4,068 |
| 07 Jun 16 |
23.69000 +0.19 |
23.69 | 23.41 | 23.50 | 4,922 |
| 06 Jun 16 |
23.50000 -0.10 |
23.75 | 23.50 | 23.60 | 3,631 |
| 03 Jun 16 |
23.60000 -0.05 |
23.80 | 23.58 | 23.80 | 5,292 |
| 02 Jun 16 |
23.65000 +0.27 |
23.82 | 23.35 | 23.35 | 3,890 |
| 01 Jun 16 |
23.38000 +0.18 |
23.48 | 23.35 | 23.35 | 3,414 |
| 31 May 16 |
23.20000 +0.10 |
23.47 | 23.05 | 23.10 | 10,190 |
| 30 May 16 |
23.10000 +0.20 |
23.30 | 22.90 | 22.90 | 4,156 |
| 27 May 16 |
22.90000 -0.05 |
23.20 | 22.90 | 22.96 | 6,728 |
| 26 May 16 |
22.95000 -0.10 |
23.30 | 22.90 | 23.10 | 13,239 |
| 25 May 16 |
23.05000 -0.36 |
23.41 | 22.81 | 23.30 | 17,362 |
| 24 May 16 |
23.41000 -0.09 |
23.63 | 23.35 | 23.35 | 6,021 |
| 23 May 16 |
23.50000 -0.10 |
23.80 | 23.37 | 23.50 | 6,875 |
| 20 May 16 |
23.60000 -0.35 |
24.35 | 23.50 | 24.06 | 10,807 |
| 19 May 16 |
23.95000 -0.44 |
24.54 | 23.94 | 24.45 | 7,004 |
| 18 May 16 |
24.39000 +0.00 |
24.45 | 24.15 | 24.45 | 2,787 |
| 17 May 16 |
24.39000 -0.01 |
24.40 | 24.13 | 24.35 | 4,456 |
| 16 May 16 |
24.40000 +0.05 |
24.40 | 24.30 | 24.35 | 1,904 |
| 13 May 16 |
24.35000 -0.20 |
24.48 | 24.27 | 24.40 | 3,884 |
| 12 May 16 |
24.55000 -0.15 |
24.70 | 24.40 | 24.70 | 5,020 |
| 11 May 16 |
24.70000 +0.13 |
24.72 | 24.42 | 24.50 | 4,341 |
| 10 May 16 |
24.57000 -0.13 |
24.85 | 24.57 | 24.85 | 2,617 |
| 09 May 16 |
24.70000 +0.38 |
24.85 | 24.47 | 24.85 | 9,681 |
| 06 May 16 |
24.32000 -0.23 |
24.77 | 24.13 | 24.25 | 53,982 |
| 05 May 16 |
24.55000 -0.24 |
24.99 | 24.55 | 24.64 | 1,985 |
| 04 May 16 |
24.79000 -1.19 |
25.55 | 24.60 | 25.55 | 10,246 |
| 03 May 16 |
25.98000 +0.35 |
25.98 | 25.55 | 25.55 | 9,053 |
| 02 May 16 |
25.63000 -0.17 |
25.90 | 25.60 | 25.90 | 102,298 |
| 29 Apr 16 |
25.80000 +0.16 |
25.80 | 25.34 | 25.34 | 61,881 |
| 28 Apr 16 |
25.64000 +0.14 |
25.75 | 25.06 | 25.06 | 5,896 |
| 27 Apr 16 |
25.50000 -0.10 |
25.56 | 25.36 | 25.50 | 2,654 |
| 26 Apr 16 |
25.60000 +0.28 |
25.60 | 25.32 | 25.32 | 2,080 |
| 25 Apr 16 |
25.32000 -0.06 |
25.50 | 25.31 | 25.37 | 1,946 |
| 22 Apr 16 |
25.38000 -0.23 |
25.65 | 25.32 | 25.46 | 8,304 |
| 21 Apr 16 |
25.61000 -0.43 |
26.07 | 25.59 | 25.89 | 5,691 |
| 20 Apr 16 |
26.04000 +0.29 |
26.06 | 25.60 | 25.60 | 17,313 |
| 19 Apr 16 |
25.75000 +0.30 |
25.84 | 25.58 | 25.72 | 11,506 |
| 18 Apr 16 |
25.45000 -0.15 |
25.65 | 25.30 | 25.60 | 6,040 |
| 15 Apr 16 |
25.60000 -0.05 |
25.79 | 25.40 | 25.79 | 3,517 |
| 14 Apr 16 |
25.65000 +0.05 |
25.71 | 25.47 | 25.65 | 5,758 |
| 13 Apr 16 |
25.60000 +0.03 |
25.75 | 25.46 | 25.57 | 28,263 |
| 12 Apr 16 |
25.57000 -0.09 |
25.76 | 25.36 | 25.68 | 6,788 |
| 11 Apr 16 |
25.66000 +0.28 |
25.68 | 25.40 | 25.53 | 15,528 |
| 08 Apr 16 |
25.38000 -0.60 |
25.83 | 25.38 | 25.83 | 5,561 |
| 07 Apr 16 |
25.98000 +0.33 |
25.99 | 25.70 | 25.75 | 8,613 |
| 06 Apr 16 |
25.65000 +0.00 |
25.80 | 25.61 | 25.69 | 4,629 |
| 05 Apr 16 |
25.65000 -0.08 |
25.85 | 25.57 | 25.85 | 13,674 |
| 04 Apr 16 |
25.73000 -0.22 |
25.94 | 25.73 | 25.82 | 5,742 |
| 01 Apr 16 |
25.95000 +0.08 |
25.99 | 25.80 | 25.87 | 7,550 |
| 31 Mar 16 |
25.87000 +0.06 |
25.90 | 25.60 | 25.66 | 12,625 |
| 30 Mar 16 |
25.81000 +0.16 |
25.81 | 25.50 | 25.70 | 13,284 |
| 29 Mar 16 |
25.65000 -0.14 |
25.69 | 25.45 | 25.62 | 25,808 |
| 24 Mar 16 |
25.79000 -0.21 |
26.03 | 25.57 | 25.85 | 26,015 |
| 23 Mar 16 |
26.00000 -0.16 |
26.10 | 25.66 | 26.00 | 16,549 |
| 22 Mar 16 |
26.16000 +0.08 |
26.16 | 25.65 | 26.00 | 28,944 |
| 21 Mar 16 |
26.08000 +0.12 |
26.15 | 25.87 | 25.96 | 28,604 |
| 18 Mar 16 |
25.96000 +0.21 |
25.96 | 25.70 | 25.70 | 23,146 |
| 17 Mar 16 |
25.75000 -0.14 |
25.90 | 25.69 | 25.75 | 10,587 |
| 16 Mar 16 |
25.89000 +0.14 |
25.90 | 25.75 | 25.82 | 6,542 |
| 15 Mar 16 |
25.75000 +0.30 |
25.80 | 25.25 | 25.25 | 15,455 |
| 14 Mar 16 |
25.45000 +0.20 |
25.53 | 25.10 | 25.20 | 12,207 |
| 11 Mar 16 |
25.25000 +0.07 |
25.44 | 24.95 | 25.00 | 31,077 |
| 10 Mar 16 |
25.18000 -0.59 |
25.82 | 25.18 | 25.32 | 26,040 |
| 09 Mar 16 |
25.77000 +0.04 |
25.82 | 25.50 | 25.50 | 6,501 |
| 08 Mar 16 |
25.73000 +0.09 |
25.73 | 24.95 | 25.50 | 18,982 |
| 07 Mar 16 |
25.64000 +0.25 |
25.64 | 25.10 | 25.49 | 23,642 |
| 04 Mar 16 |
25.39000 +0.29 |
25.49 | 24.95 | 24.95 | 16,021 |
| 03 Mar 16 |
25.10000 -0.25 |
25.35 | 24.90 | 25.10 | 17,744 |
| 02 Mar 16 |
25.35000 +0.24 |
25.55 | 25.10 | 25.10 | 71,138 |
| 01 Mar 16 |
25.11000 +0.11 |
25.33 | 25.00 | 25.09 | 63,182 |
| 29 Feb 16 |
25.00000 +0.52 |
25.18 | 23.98 | 23.98 | 24,281 |
| 26 Feb 16 |
24.48000 -0.17 |
24.94 | 24.40 | 24.52 | 6,426 |
| 25 Feb 16 |
24.65000 -0.11 |
25.00 | 24.65 | 24.77 | 13,622 |
| 24 Feb 16 |
24.76000 +0.03 |
24.95 | 24.73 | 24.78 | 11,278 |
| 23 Feb 16 |
24.73000 +0.10 |
24.78 | 24.50 | 24.60 | 6,266 |
| 22 Feb 16 |
24.63000 +0.36 |
24.71 | 23.96 | 23.96 | 31,792 |
| 19 Feb 16 |
24.27000 +0.37 |
24.30 | 23.88 | 23.90 | 19,864 |
| 18 Feb 16 |
23.90000 +0.30 |
23.98 | 23.45 | 23.45 | 5,690 |
| 17 Feb 16 |
23.60000 +0.43 |
23.60 | 23.09 | 23.20 | 10,982 |
| 16 Feb 16 |
23.17000 -0.18 |
23.70 | 23.12 | 23.40 | 11,683 |
| 15 Feb 16 |
23.35000 +0.35 |
23.50 | 23.00 | 23.00 | 8,291 |
| 12 Feb 16 |
23.00000 -0.30 |
23.20 | 22.91 | 23.00 | 12,098 |
| 11 Feb 16 |
23.30000 -0.48 |
23.75 | 23.00 | 23.75 | 14,094 |
| 10 Feb 16 |
23.78000 +0.67 |
23.78 | 23.00 | 23.00 | 13,373 |
| 09 Feb 16 |
23.11000 -0.24 |
23.38 | 22.84 | 23.31 | 16,369 |
| 08 Feb 16 |
23.35000 -0.28 |
23.83 | 23.35 | 23.40 | 49,197 |
| 05 Feb 16 |
23.63000 +0.23 |
24.00 | 23.35 | 23.55 | 7,885 |
| 04 Feb 16 |
23.40000 +0.04 |
23.70 | 23.26 | 23.35 | 7,844 |
| 03 Feb 16 |
23.36000 -0.44 |
23.79 | 23.25 | 23.65 | 12,444 |
| 02 Feb 16 |
23.80000 -0.40 |
24.19 | 23.60 | 24.19 | 16,178 |
| 01 Feb 16 |
24.20000 +0.23 |
24.24 | 23.90 | 23.90 | 17,212 |
| 29 Jan 16 |
23.97000 +0.12 |
24.00 | 23.55 | 23.55 | 9,796 |
| 28 Jan 16 |
23.85000 +0.65 |
23.89 | 23.19 | 23.20 | 21,149 |
| 27 Jan 16 |
23.20000 +0.23 |
23.27 | 22.70 | 22.70 | 11,389 |
| 26 Jan 16 |
22.97000 +0.32 |
22.99 | 22.11 | 22.11 | 10,898 |
| 25 Jan 16 |
22.65000 +1.10 |
22.65 | 21.41 | 21.50 | 8,934 |
| 22 Jan 16 |
21.55000 +0.25 |
21.70 | 21.31 | 21.31 | 41,612 |
| 21 Jan 16 |
21.30000 -0.44 |
21.86 | 21.30 | 21.70 | 11,457 |
| 20 Jan 16 |
21.74000 -0.42 |
22.05 | 21.61 | 22.05 | 7,768 |
| 19 Jan 16 |
22.16000 +0.41 |
22.35 | 21.60 | 21.76 | 33,380 |
| 18 Jan 16 |
21.75000 -0.11 |
21.86 | 21.60 | 21.65 | 14,547 |
| 15 Jan 16 |
21.86000 -0.32 |
22.45 | 21.77 | 22.43 | 13,814 |
| 14 Jan 16 |
22.18000 -0.27 |
22.45 | 21.90 | 22.45 | 13,858 |
| 13 Jan 16 |
22.45000 -0.12 |
22.81 | 22.33 | 22.70 | 15,080 |
| 12 Jan 16 |
22.57000 +0.22 |
22.69 | 22.35 | 22.35 | 16,694 |
| 11 Jan 16 |
22.35000 -0.58 |
22.81 | 22.29 | 22.81 | 7,391 |
| 08 Jan 16 |
22.93000 +0.38 |
23.00 | 22.44 | 22.70 | 10,888 |
| 07 Jan 16 |
22.55000 -0.74 |
22.77 | 22.40 | 22.66 | 13,008 |
| 06 Jan 16 |
23.29000 -0.13 |
23.29 | 22.79 | 22.79 | 9,253 |
| 05 Jan 16 |
23.42000 +0.55 |
23.42 | 22.94 | 22.95 | 15,319 |
| 04 Jan 16 |
22.87000 -0.17 |
23.14 | 22.80 | 23.10 | 34,522 |
| 31 Dec 15 |
23.04000 -0.16 |
23.19 | 22.91 | 23.19 | 1,450 |
| 30 Dec 15 |
23.20000 +0.00 |
23.27 | 23.05 | 23.12 | 4,740 |
| 29 Dec 15 |
23.20000 -0.10 |
23.48 | 22.85 | 23.45 | 9,284 |
| 28 Dec 15 |
23.30000 +0.11 |
23.45 | 23.15 | 23.15 | 22,073 |
| 24 Dec 15 |
23.19000 +0.07 |
23.20 | 22.97 | 23.20 | 1,340 |
| 23 Dec 15 |
23.12000 +0.27 |
23.17 | 22.75 | 22.75 | 9,023 |
| 22 Dec 15 |
22.85000 -0.30 |
23.18 | 22.80 | 23.15 | 6,678 |
| 21 Dec 15 |
23.15000 +0.30 |
23.15 | 22.55 | 22.55 | 7,134 |
| 18 Dec 15 |
22.85000 -0.15 |
23.19 | 22.75 | 23.00 | 32,360 |
| 17 Dec 15 |
23.00000 -0.18 |
23.27 | 22.74 | 23.18 | 74,023 |
| 16 Dec 15 |
23.18000 -0.08 |
23.38 | 23.07 | 23.25 | 5,099 |
| 15 Dec 15 |
23.26000 +0.02 |
23.45 | 23.20 | 23.20 | 5,000 |
| 14 Dec 15 |
23.24000 +0.01 |
23.30 | 23.10 | 23.16 | 5,154 |
| 11 Dec 15 |
23.23000 -0.26 |
23.40 | 23.04 | 23.34 | 8,087 |
| 10 Dec 15 |
23.49000 -0.30 |
23.67 | 23.35 | 23.60 | 7,985 |
| 09 Dec 15 |
23.79000 -0.34 |
24.25 | 23.61 | 23.85 | 20,196 |
| 08 Dec 15 |
24.13000 -0.52 |
24.65 | 23.50 | 24.50 | 19,103 |
| 07 Dec 15 |
24.65000 +0.30 |
24.80 | 24.41 | 24.41 | 5,320 |
| 04 Dec 15 |
24.35000 +0.28 |
24.55 | 24.00 | 24.40 | 20,055 |
| 03 Dec 15 |
24.07000 -0.43 |
24.56 | 23.85 | 24.35 | 14,833 |
| 02 Dec 15 |
24.50000 +0.10 |
24.50 | 24.25 | 24.25 | 10,768 |
| 01 Dec 15 |
24.40000 -0.53 |
24.82 | 24.28 | 24.78 | 21,650 |
| 30 Nov 15 |
24.93000 -0.09 |
25.00 | 24.57 | 25.00 | 23,466 |
| 27 Nov 15 |
25.02000 -0.47 |
25.28 | 25.02 | 25.25 | 2,481 |
| 26 Nov 15 |
25.49000 +0.44 |
25.49 | 24.91 | 25.20 | 3,290 |
| 25 Nov 15 |
25.05000 -0.16 |
25.36 | 24.91 | 25.28 | 20,033 |
| 24 Nov 15 |
25.21000 -0.31 |
25.50 | 24.90 | 25.50 | 3,786 |
| 23 Nov 15 |
25.52000 -0.21 |
25.74 | 25.50 | 25.74 | 2,990 |
| 20 Nov 15 |
25.73000 +0.13 |
25.75 | 25.30 | 25.58 | 6,797 |
| 19 Nov 15 |
25.60000 +0.21 |
25.60 | 25.20 | 25.40 | 3,820 |
| 18 Nov 15 |
25.39000 +0.10 |
25.65 | 24.99 | 25.14 | 10,295 |
| 17 Nov 15 |
25.29000 +0.59 |
25.60 | 24.66 | 24.70 | 16,566 |
| 16 Nov 15 |
24.70000 +0.29 |
24.70 | 24.26 | 24.40 | 3,671 |
| 13 Nov 15 |
24.41000 -0.34 |
24.70 | 24.16 | 24.69 | 7,052 |
| 12 Nov 15 |
24.75000 +0.15 |
24.75 | 24.42 | 24.60 | 6,615 |
| 11 Nov 15 |
24.60000 +0.06 |
24.60 | 24.24 | 24.50 | 4,370 |
| 10 Nov 15 |
24.54000 -0.06 |
24.60 | 24.30 | 24.58 | 2,637 |
| 09 Nov 15 |
24.60000 -0.25 |
24.80 | 24.20 | 24.40 | 13,475 |
| 06 Nov 15 |
24.85000 +0.05 |
25.11 | 24.65 | 24.80 | 18,823 |
| 05 Nov 15 |
24.80000 +0.85 |
24.88 | 23.50 | 23.91 | 37,904 |
| 04 Nov 15 |
23.95000 +0.58 |
23.95 | 23.37 | 23.38 | 27,661 |
| 03 Nov 15 |
23.37000 +0.12 |
23.46 | 23.28 | 23.35 | 6,422 |
| 02 Nov 15 |
23.25000 +0.59 |
23.25 | 22.66 | 22.66 | 8,250 |
| 30 Oct 15 |
22.66000 -0.44 |
23.10 | 22.66 | 23.09 | 6,652 |
| 29 Oct 15 |
23.10000 +0.20 |
23.16 | 22.82 | 23.00 | 5,246 |
| 28 Oct 15 |
22.90000 +0.02 |
22.92 | 22.58 | 22.92 | 5,730 |
| 27 Oct 15 |
22.88000 -0.05 |
22.94 | 22.55 | 22.93 | 44,484 |
| 26 Oct 15 |
22.93000 +0.56 |
22.93 | 22.37 | 22.49 | 16,587 |
| 23 Oct 15 |
22.37000 +0.41 |
22.43 | 22.14 | 22.19 | 6,799 |
| 22 Oct 15 |
21.96000 -0.12 |
22.26 | 21.81 | 22.11 | 7,348 |
| 21 Oct 15 |
22.08000 -0.34 |
22.42 | 21.88 | 22.42 | 5,174 |
| 20 Oct 15 |
22.42000 +0.46 |
22.42 | 21.10 | 22.02 | 43,189 |
| 19 Oct 15 |
21.96000 -0.08 |
22.34 | 21.95 | 22.11 | 9,754 |
| 16 Oct 15 |
22.04000 -1.15 |
23.10 | 22.04 | 23.03 | 23,172 |
| 15 Oct 15 |
23.19000 -0.06 |
23.40 | 23.19 | 23.25 | 1,625 |
| 14 Oct 15 |
23.25000 -0.14 |
23.68 | 23.03 | 23.38 | 6,573 |
| 13 Oct 15 |
23.39000 +0.29 |
23.39 | 22.65 | 23.25 | 17,620 |
| 12 Oct 15 |
23.10000 +0.09 |
23.15 | 23.10 | 23.10 | 5,423 |
| 09 Oct 15 |
23.01000 +1.41 |
23.17 | 21.70 | 21.70 | 74,638 |
| 08 Oct 15 |
21.60000 -0.41 |
22.79 | 21.55 | 22.15 | 27,193 |
| 07 Oct 15 |
22.01000 -1.64 |
23.80 | 22.01 | 23.65 | 30,390 |
| 06 Oct 15 |
23.65000 -0.55 |
24.35 | 23.55 | 24.20 | 14,545 |
| 05 Oct 15 |
24.20000 +1.50 |
24.23 | 23.00 | 23.00 | 14,885 |
| 02 Oct 15 |
22.70000 -0.04 |
22.83 | 22.55 | 22.78 | 9,603 |
| 01 Oct 15 |
22.74000 -0.26 |
23.29 | 22.62 | 23.29 | 7,835 |
| 30 Sep 15 |
23.00000 -0.78 |
24.00 | 22.85 | 24.00 | 40,680 |
| 29 Sep 15 |
23.78000 -1.44 |
25.75 | 23.70 | 25.55 | 60,867 |
| 28 Sep 15 |
25.22000 +0.42 |
25.22 | 24.77 | 24.80 | 8,790 |
| 25 Sep 15 |
24.80000 +1.00 |
24.80 | 23.71 | 23.93 | 8,479 |
| 24 Sep 15 |
23.80000 -0.22 |
24.30 | 23.67 | 24.17 | 25,824 |
| 23 Sep 15 |
24.02000 -0.35 |
24.49 | 24.02 | 24.42 | 3,280 |
| 22 Sep 15 |
24.37000 +0.05 |
24.50 | 24.05 | 24.40 | 6,602 |
| 21 Sep 15 |
24.32000 -0.13 |
24.65 | 24.30 | 24.30 | 3,256 |
| 18 Sep 15 |
24.45000 -0.33 |
24.61 | 24.25 | 24.50 | 5,140 |
| 17 Sep 15 |
24.78000 +0.46 |
24.82 | 24.19 | 24.19 | 26,332 |
| 16 Sep 15 |
24.32000 +0.69 |
24.50 | 24.10 | 24.12 | 6,258 |
| 15 Sep 15 |
23.63000 +0.13 |
23.65 | 23.35 | 23.65 | 14,048 |
| 14 Sep 15 |
23.50000 -0.10 |
24.13 | 23.16 | 23.65 | 46,392 |
| 11 Sep 15 |
23.60000 -0.18 |
23.89 | 23.45 | 23.71 | 2,331 |
| 10 Sep 15 |
23.78000 -0.17 |
24.09 | 23.60 | 24.09 | 3,825 |
| 09 Sep 15 |
23.95000 +0.70 |
24.35 | 23.25 | 23.65 | 4,737 |
| 08 Sep 15 |
23.25000 -0.11 |
23.75 | 23.25 | 23.60 | 8,102 |
| 07 Sep 15 |
23.36000 -0.43 |
24.00 | 23.35 | 23.80 | 6,955 |
| 04 Sep 15 |
23.79000 -0.25 |
24.00 | 23.70 | 23.85 | 7,388 |
| 03 Sep 15 |
24.04000 +0.06 |
24.60 | 23.93 | 24.20 | 7,649 |
| 02 Sep 15 |
23.98000 +0.14 |
24.12 | 23.88 | 24.00 | 45,477 |
| 01 Sep 15 |
23.84000 -1.02 |
24.50 | 23.80 | 24.26 | 10,371 |
| 31 Aug 15 |
24.86000 +0.51 |
24.86 | 24.40 | 24.50 | 19,671 |
| 28 Aug 15 |
24.35000 +0.25 |
24.40 | 23.95 | 24.40 | 3,877 |
| 27 Aug 15 |
24.10000 -0.05 |
24.84 | 23.95 | 24.70 | 14,459 |
| 26 Aug 15 |
24.15000 +0.65 |
24.25 | 23.57 | 23.80 | 45,367 |
| 25 Aug 15 |
23.50000 +0.25 |
23.89 | 23.25 | 23.25 | 15,812 |
| 24 Aug 15 |
23.25000 -1.00 |
24.18 | 22.60 | 24.18 | 10,170 |
| 21 Aug 15 |
24.25000 -0.66 |
24.51 | 24.25 | 24.50 | 13,538 |
| 20 Aug 15 |
24.91000 -0.33 |
25.14 | 24.90 | 25.01 | 3,275 |
| 19 Aug 15 |
25.24000 +0.05 |
25.24 | 25.01 | 25.19 | 1,504 |
| 18 Aug 15 |
25.19000 +0.06 |
25.28 | 25.03 | 25.28 | 5,906 |
| 17 Aug 15 |
25.13000 -0.28 |
25.70 | 25.12 | 25.50 | 7,546 |
| 14 Aug 15 |
25.41000 +0.26 |
25.50 | 25.00 | 25.00 | 3,322 |
| 13 Aug 15 |
25.15000 +0.15 |
25.55 | 25.00 | 25.00 | 25,263 |
| 12 Aug 15 |
25.00000 -0.37 |
25.35 | 25.00 | 25.35 | 6,012 |
| 11 Aug 15 |
25.37000 -0.22 |
25.48 | 25.13 | 25.40 | 3,203 |
| 10 Aug 15 |
25.59000 -0.01 |
25.74 | 25.30 | 25.70 | 11,254 |
| 07 Aug 15 |
25.60000 -0.13 |
25.79 | 25.51 | 25.70 | 10,186 |
| 06 Aug 15 |
25.73000 +0.33 |
25.99 | 25.55 | 25.55 | 7,666 |
| 05 Aug 15 |
25.40000 -0.60 |
26.05 | 25.40 | 25.85 | 17,274 |
| 04 Aug 15 |
26.00000 -0.51 |
27.00 | 25.90 | 26.95 | 18,536 |
| 03 Aug 15 |
26.51000 +0.40 |
26.90 | 25.96 | 26.31 | 26,826 |
| 31 Jul 15 |
26.11000 -0.17 |
26.20 | 25.60 | 25.69 | 12,232 |
| 30 Jul 15 |
26.28000 -0.40 |
26.80 | 26.28 | 26.79 | 5,526 |
| 29 Jul 15 |
26.68000 +0.39 |
26.69 | 26.14 | 26.14 | 11,063 |
| 28 Jul 15 |
26.29000 +0.00 |
26.37 | 25.69 | 26.25 | 13,538 |
| 27 Jul 15 |
26.29000 -0.59 |
26.88 | 26.28 | 26.88 | 16,084 |
| 24 Jul 15 |
26.88000 +0.59 |
26.88 | 26.05 | 26.29 | 15,035 |
| 23 Jul 15 |
26.29000 +0.41 |
26.50 | 25.76 | 26.00 | 16,368 |
| 22 Jul 15 |
25.88000 -0.12 |
25.90 | 25.68 | 25.85 | 5,744 |
| 21 Jul 15 |
26.00000 +0.80 |
26.45 | 25.17 | 25.44 | 26,151 |
| 20 Jul 15 |
25.20000 +0.33 |
25.20 | 24.81 | 25.00 | 4,988 |
| 17 Jul 15 |
24.87000 -0.15 |
25.04 | 24.87 | 24.87 | 3,424 |
| 16 Jul 15 |
25.02000 -0.38 |
25.48 | 25.02 | 25.25 | 4,587 |
| 15 Jul 15 |
25.40000 +0.45 |
25.40 | 24.90 | 24.95 | 4,096 |
| 14 Jul 15 |
24.95000 +0.05 |
25.00 | 24.90 | 25.00 | 1,387 |
| 13 Jul 15 |
24.90000 -0.06 |
25.11 | 24.90 | 25.10 | 4,603 |
| 10 Jul 15 |
24.96000 +0.26 |
25.20 | 24.80 | 24.95 | 13,434 |
| 09 Jul 15 |
24.70000 +1.08 |
24.87 | 23.50 | 23.50 | 19,757 |
| 08 Jul 15 |
23.62000 +0.37 |
23.90 | 23.15 | 23.15 | 14,961 |
| 07 Jul 15 |
23.25000 -0.35 |
24.25 | 23.25 | 23.65 | 18,585 |
| 06 Jul 15 |
23.60000 +0.33 |
23.60 | 22.85 | 22.85 | 8,911 |
| 03 Jul 15 |
23.27000 -0.38 |
23.55 | 23.11 | 23.35 | 10,216 |
| 02 Jul 15 |
23.65000 -0.25 |
23.77 | 23.33 | 23.75 | 8,770 |
| 01 Jul 15 |
23.90000 +1.10 |
24.04 | 22.98 | 23.00 | 25,351 |
| 30 Jun 15 |
22.80000 +0.78 |
22.99 | 21.90 | 21.90 | 10,453 |
| 29 Jun 15 |
22.02000 -0.70 |
22.32 | 21.60 | 22.27 | 8,842 |
| 26 Jun 15 |
22.72000 -0.52 |
23.07 | 22.60 | 23.00 | 10,341 |
| 25 Jun 15 |
23.24000 -0.16 |
23.54 | 23.15 | 23.25 | 3,400 |
| 24 Jun 15 |
23.40000 +0.05 |
23.59 | 23.12 | 23.36 | 5,656 |
| 23 Jun 15 |
23.35000 -0.35 |
23.74 | 23.35 | 23.74 | 5,994 |
| 22 Jun 15 |
23.70000 +0.51 |
23.70 | 23.09 | 23.09 | 8,875 |
| 19 Jun 15 |
23.19000 +0.43 |
23.39 | 22.76 | 22.85 | 8,049 |
| 18 Jun 15 |
22.76000 -0.24 |
23.08 | 22.60 | 23.00 | 8,387 |
| 17 Jun 15 |
23.00000 -0.30 |
23.50 | 23.00 | 23.50 | 8,431 |
| 16 Jun 15 |
23.30000 -0.10 |
23.60 | 23.01 | 23.25 | 9,942 |
| 15 Jun 15 |
23.40000 -0.38 |
23.93 | 23.33 | 23.68 | 6,692 |
| 12 Jun 15 |
23.78000 -0.22 |
24.00 | 23.68 | 23.85 | 3,461 |
| 11 Jun 15 |
24.00000 +0.01 |
24.00 | 23.71 | 23.80 | 2,769 |
| 10 Jun 15 |
23.99000 +0.25 |
24.10 | 23.40 | 23.40 | 7,165 |
| 09 Jun 15 |
23.74000 -0.45 |
24.20 | 22.99 | 24.19 | 19,748 |
| 08 Jun 15 |
24.19000 -0.11 |
24.31 | 24.01 | 24.25 | 5,173 |
| 05 Jun 15 |
24.30000 -0.31 |
24.40 | 24.30 | 24.40 | 3,757 |
| 04 Jun 15 |
24.61000 -0.29 |
24.84 | 24.55 | 24.84 | 5,668 |
| 03 Jun 15 |
24.90000 -0.10 |
25.10 | 24.37 | 25.09 | 7,928 |
| 02 Jun 15 |
25.00000 -0.36 |
25.58 | 25.00 | 25.40 | 3,860 |
| 01 Jun 15 |
25.36000 -0.40 |
25.91 | 25.03 | 25.90 | 18,922 |
| 29 May 15 |
25.76000 -0.76 |
26.12 | 25.75 | 26.07 | 11,591 |
| 28 May 15 |
26.52000 +0.47 |
26.52 | 25.90 | 25.90 | 8,700 |
| 27 May 15 |
26.05000 -0.25 |
26.48 | 25.95 | 26.48 | 9,856 |
| 26 May 15 |
26.30000 +0.25 |
26.48 | 25.82 | 26.10 | 16,974 |
| 25 May 15 |
26.05000 +0.28 |
26.08 | 25.77 | 25.98 | 14,929 |
| 22 May 15 |
25.77000 +0.18 |
25.89 | 25.59 | 25.60 | 18,913 |
| 21 May 15 |
25.59000 -0.01 |
25.59 | 25.33 | 25.45 | 5,412 |
| 20 May 15 |
25.60000 +0.45 |
25.64 | 25.01 | 25.40 | 14,748 |
| 19 May 15 |
25.15000 -0.14 |
25.50 | 25.01 | 25.01 | 8,355 |
| 18 May 15 |
25.29000 -0.60 |
25.89 | 25.29 | 25.79 | 5,646 |
| 15 May 15 |
25.89000 -0.01 |
25.90 | 25.41 | 25.55 | 11,670 |
| 14 May 15 |
25.90000 +0.65 |
25.90 | 25.25 | 25.25 | 7,690 |
| 13 May 15 |
25.25000 +0.25 |
25.60 | 25.00 | 25.00 | 5,810 |
| 12 May 15 |
25.00000 -0.16 |
25.41 | 24.60 | 25.31 | 28,626 |
| 11 May 15 |
25.16000 -0.12 |
25.43 | 25.13 | 25.30 | 6,937 |
| 08 May 15 |
25.28000 +0.02 |
25.35 | 25.11 | 25.11 | 3,496 |
| 07 May 15 |
25.26000 +1.49 |
25.50 | 23.83 | 23.98 | 18,163 |
| 06 May 15 |
23.77000 -0.44 |
24.22 | 23.77 | 24.18 | 16,322 |
| 05 May 15 |
24.21000 +0.03 |
24.40 | 24.18 | 24.18 | 3,599 |
| 04 May 15 |
24.18000 -0.60 |
24.73 | 24.18 | 24.63 | 7,544 |
| 30 Apr 15 |
24.78000 -0.37 |
24.90 | 24.57 | 24.90 | 6,916 |
| 29 Apr 15 |
25.15000 -0.43 |
25.70 | 24.92 | 25.70 | 11,597 |
| 28 Apr 15 |
25.58000 -0.12 |
25.85 | 25.55 | 25.80 | 6,567 |
| 27 Apr 15 |
25.70000 +0.14 |
25.70 | 25.55 | 25.58 | 7,083 |
| 24 Apr 15 |
25.56000 +0.02 |
25.56 | 25.24 | 25.31 | 11,359 |
| 23 Apr 15 |
25.54000 +0.44 |
25.54 | 24.95 | 24.95 | 24,971 |
| 22 Apr 15 |
25.10000 +0.45 |
25.14 | 24.35 | 24.50 | 27,448 |
| 21 Apr 15 |
24.65000 +0.23 |
24.65 | 24.25 | 24.31 | 13,724 |
| 20 Apr 15 |
24.42000 +0.16 |
24.57 | 24.10 | 24.10 | 25,029 |
| 17 Apr 15 |
24.26000 -0.36 |
24.43 | 24.25 | 24.26 | 10,883 |
| 16 Apr 15 |
24.62000 +0.18 |
25.00 | 24.16 | 24.30 | 19,090 |
| 15 Apr 15 |
24.44000 -0.21 |
24.64 | 24.40 | 24.50 | 3,879 |
| 14 Apr 15 |
24.65000 -0.04 |
24.65 | 24.51 | 24.54 | 20,842 |
| 13 Apr 15 |
24.69000 -0.01 |
24.70 | 24.55 | 24.70 | 2,253 |
| 10 Apr 15 |
24.70000 +0.40 |
24.71 | 24.15 | 24.15 | 30,752 |
| 09 Apr 15 |
24.30000 +0.10 |
24.30 | 23.90 | 24.00 | 12,132 |
| 08 Apr 15 |
24.20000 +0.30 |
24.20 | 23.85 | 24.00 | 8,654 |
| 07 Apr 15 |
23.90000 -0.36 |
24.26 | 23.70 | 24.12 | 61,183 |
| 02 Apr 15 |
24.26000 +0.15 |
24.26 | 23.96 | 23.98 | 47,097 |
| 01 Apr 15 |
24.11000 +0.05 |
24.15 | 23.91 | 24.00 | 12,218 |
| 31 Mar 15 |
24.06000 -0.29 |
24.37 | 24.05 | 24.14 | 16,192 |
| 30 Mar 15 |
24.35000 +0.22 |
24.35 | 23.88 | 23.96 | 13,685 |
| 27 Mar 15 |
24.13000 -0.37 |
24.44 | 24.00 | 24.41 | 16,689 |
| 26 Mar 15 |
24.50000 -0.07 |
24.50 | 24.00 | 24.32 | 17,665 |
| 25 Mar 15 |
24.57000 -0.45 |
25.05 | 24.57 | 25.05 | 6,645 |
| 24 Mar 15 |
25.02000 +0.30 |
25.02 | 24.67 | 24.74 | 13,609 |
| 23 Mar 15 |
24.72000 +0.22 |
24.72 | 24.26 | 24.50 | 9,831 |
| 20 Mar 15 |
24.50000 -0.40 |
24.62 | 24.47 | 24.57 | 16,068 |
| 19 Mar 15 |
24.90000 +0.21 |
24.90 | 24.44 | 24.44 | 7,423 |
| 18 Mar 15 |
24.69000 -0.01 |
24.71 | 24.45 | 24.55 | 5,234 |
| 17 Mar 15 |
24.70000 +0.64 |
24.77 | 23.81 | 23.96 | 11,942 |
| 16 Mar 15 |
24.06000 -0.38 |
24.49 | 24.06 | 24.30 | 38,841 |
| 13 Mar 15 |
24.44000 -0.35 |
24.49 | 24.19 | 24.37 | 23,038 |
| 12 Mar 15 |
24.79000 -0.11 |
24.88 | 24.45 | 24.66 | 12,328 |
| 11 Mar 15 |
24.90000 -0.05 |
24.95 | 24.39 | 24.80 | 11,287 |
| 10 Mar 15 |
24.95000 -0.05 |
25.00 | 24.73 | 24.98 | 8,029 |
| 09 Mar 15 |
25.00000 +0.02 |
25.00 | 24.57 | 24.58 | 12,282 |
| 06 Mar 15 |
24.98000 +0.06 |
24.98 | 24.70 | 24.70 | 12,484 |
| 05 Mar 15 |
24.92000 +0.03 |
25.00 | 24.56 | 24.89 | 51,738 |
| 04 Mar 15 |
24.89000 +0.39 |
24.90 | 24.00 | 24.30 | 23,012 |
| 03 Mar 15 |
24.50000 -0.19 |
24.70 | 24.25 | 24.25 | 24,586 |
| 02 Mar 15 |
24.69000 +1.31 |
24.77 | 23.45 | 23.48 | 70,916 |
| 27 Feb 15 |
23.38000 +0.08 |
23.45 | 23.05 | 23.21 | 25,249 |
| 26 Feb 15 |
23.30000 +0.24 |
23.35 | 22.85 | 22.85 | 21,799 |
| 25 Feb 15 |
23.06000 +0.53 |
23.15 | 22.32 | 22.90 | 80,593 |
| 24 Feb 15 |
22.53000 +0.09 |
22.53 | 22.05 | 22.26 | 16,967 |
| 23 Feb 15 |
22.44000 +1.09 |
22.45 | 21.60 | 21.60 | 26,362 |
| 20 Feb 15 |
21.35000 -0.55 |
21.80 | 21.22 | 21.70 | 19,679 |
| 19 Feb 15 |
21.90000 -0.10 |
22.05 | 21.80 | 21.82 | 10,487 |
| 18 Feb 15 |
22.00000 +0.08 |
22.39 | 21.80 | 21.80 | 34,995 |
| 17 Feb 15 |
21.92000 +0.37 |
21.99 | 21.60 | 21.60 | 13,789 |
| 16 Feb 15 |
21.55000 +0.08 |
21.74 | 21.41 | 21.44 | 12,611 |
| 13 Feb 15 |
21.47000 -0.07 |
21.55 | 21.35 | 21.40 | 4,620 |
| 12 Feb 15 |
21.54000 +0.29 |
21.55 | 21.13 | 21.25 | 12,550 |
| 11 Feb 15 |
21.25000 +0.08 |
21.45 | 21.10 | 21.10 | 10,004 |
| 10 Feb 15 |
21.17000 -0.21 |
21.42 | 21.10 | 21.39 | 15,114 |
| 09 Feb 15 |
21.38000 +0.20 |
21.39 | 20.80 | 21.05 | 20,843 |
| 06 Feb 15 |
21.18000 -0.29 |
21.50 | 21.10 | 21.50 | 24,790 |
| 05 Feb 15 |
21.47000 +1.01 |
21.55 | 20.75 | 21.00 | 72,326 |
| 04 Feb 15 |
20.46000 +0.14 |
20.46 | 20.25 | 20.35 | 11,845 |
| 03 Feb 15 |
20.32000 +0.14 |
20.35 | 20.15 | 20.20 | 9,312 |
| 02 Feb 15 |
20.18000 +0.18 |
20.18 | 19.60 | 19.90 | 25,611 |
| 30 Jan 15 |
20.00000 +0.35 |
20.06 | 19.68 | 19.73 | 10,925 |
| 29 Jan 15 |
19.65000 +0.17 |
19.80 | 19.43 | 19.43 | 5,223 |
| 28 Jan 15 |
19.48000 +0.19 |
19.66 | 19.38 | 19.38 | 4,497 |
| 27 Jan 15 |
19.29000 -0.39 |
19.83 | 19.29 | 19.83 | 15,388 |
| 26 Jan 15 |
19.68000 -0.09 |
19.79 | 19.65 | 19.70 | 10,953 |
| 23 Jan 15 |
19.77000 -0.24 |
20.11 | 19.71 | 20.11 | 12,935 |
| 22 Jan 15 |
20.01000 -0.06 |
20.13 | 19.91 | 19.91 | 3,927 |
| 21 Jan 15 |
20.07000 +0.21 |
20.10 | 19.67 | 19.76 | 13,936 |
| 20 Jan 15 |
19.86000 -0.08 |
19.89 | 19.60 | 19.89 | 5,861 |
| 19 Jan 15 |
19.94000 +0.72 |
19.94 | 19.20 | 19.20 | 6,519 |
| 16 Jan 15 |
19.22000 +0.22 |
19.38 | 19.00 | 19.10 | 19,416 |
| 15 Jan 15 |
19.00000 +0.10 |
19.02 | 18.81 | 18.99 | 4,069 |
| 14 Jan 15 |
18.90000 -0.15 |
19.00 | 18.80 | 19.00 | 15,373 |
| 13 Jan 15 |
19.05000 -0.25 |
19.32 | 18.92 | 19.32 | 12,454 |
| 12 Jan 15 |
19.30000 -0.10 |
19.65 | 19.30 | 19.55 | 5,446 |
| 09 Jan 15 |
19.40000 +0.15 |
19.55 | 19.30 | 19.30 | 5,633 |
| 08 Jan 15 |
19.25000 +0.46 |
19.30 | 18.91 | 18.95 | 7,640 |
| 07 Jan 15 |
18.79000 -0.29 |
19.14 | 18.52 | 19.00 | 12,746 |
| 06 Jan 15 |
19.08000 -0.32 |
19.48 | 18.92 | 19.48 | 11,739 |
| 05 Jan 15 |
19.40000 -0.37 |
19.75 | 19.34 | 19.75 | 12,934 |
| 02 Jan 15 |
19.77000 -0.29 |
20.18 | 19.77 | 20.18 | 11,816 |
| 31 Dec 14 |
20.06000 +0.11 |
20.06 | 19.66 | 19.66 | 7,960 |
| 30 Dec 14 |
19.95000 +0.38 |
20.00 | 19.40 | 19.51 | 15,176 |
| 29 Dec 14 |
19.57000 +0.12 |
19.60 | 19.45 | 19.45 | 11,595 |
| 24 Dec 14 |
19.45000 +0.04 |
19.61 | 19.41 | 19.41 | 2,736 |
| 23 Dec 14 |
19.41000 -0.04 |
19.75 | 19.40 | 19.75 | 12,428 |
| 22 Dec 14 |
19.45000 +0.05 |
19.64 | 19.40 | 19.40 | 3,205 |
| 19 Dec 14 |
19.40000 -0.04 |
19.55 | 19.35 | 19.50 | 12,058 |
| 18 Dec 14 |
19.44000 +0.09 |
19.65 | 19.35 | 19.55 | 13,938 |
| 17 Dec 14 |
19.35000 -0.25 |
19.70 | 19.33 | 19.50 | 24,701 |
| 16 Dec 14 |
19.60000 -0.10 |
19.80 | 19.55 | 19.80 | 9,212 |
| 15 Dec 14 |
19.70000 -0.16 |
19.90 | 19.65 | 19.65 | 10,186 |
| 12 Dec 14 |
19.86000 -0.19 |
20.00 | 19.81 | 20.00 | 6,158 |
| 11 Dec 14 |
20.05000 +0.10 |
20.05 | 19.95 | 19.95 | 6,707 |
| 10 Dec 14 |
19.95000 -0.10 |
20.05 | 19.95 | 20.05 | 9,122 |
| 09 Dec 14 |
20.05000 -0.34 |
20.30 | 20.05 | 20.21 | 4,183 |
| 08 Dec 14 |
20.39000 +0.44 |
20.39 | 19.90 | 20.00 | 8,578 |
| 05 Dec 14 |
19.95000 +0.24 |
19.95 | 19.70 | 19.72 | 11,347 |
| 04 Dec 14 |
19.71000 -0.39 |
19.95 | 19.70 | 19.90 | 8,483 |
| 03 Dec 14 |
20.10000 -0.50 |
20.59 | 20.10 | 20.51 | 10,845 |
| 02 Dec 14 |
20.60000 +0.11 |
20.60 | 20.42 | 20.49 | 4,518 |
| 01 Dec 14 |
20.49000 +0.16 |
20.49 | 20.30 | 20.35 | 3,999 |
| 28 Nov 14 |
20.33000 -0.15 |
20.57 | 20.33 | 20.48 | 12,443 |
| 27 Nov 14 |
20.48000 +0.08 |
20.48 | 20.27 | 20.40 | 8,322 |
| 26 Nov 14 |
20.40000 +0.05 |
20.40 | 20.27 | 20.35 | 2,572 |
| 25 Nov 14 |
20.35000 +0.16 |
20.35 | 20.15 | 20.15 | 8,001 |
| 24 Nov 14 |
20.19000 -0.13 |
20.50 | 20.17 | 20.50 | 4,644 |
| 21 Nov 14 |
20.32000 +0.06 |
20.40 | 20.19 | 20.21 | 2,541 |
| 20 Nov 14 |
20.26000 +0.24 |
20.39 | 19.90 | 20.00 | 9,684 |
| 19 Nov 14 |
20.02000 +0.27 |
20.05 | 19.76 | 19.94 | 2,432 |
| 18 Nov 14 |
19.75000 -0.04 |
19.95 | 19.75 | 19.75 | 6,153 |
| 17 Nov 14 |
19.79000 -0.31 |
20.25 | 19.75 | 20.25 | 10,439 |
| 14 Nov 14 |
20.10000 -0.09 |
20.15 | 20.10 | 20.13 | 4,415 |
| 13 Nov 14 |
20.19000 +0.07 |
20.34 | 20.10 | 20.34 | 3,759 |
| 12 Nov 14 |
20.12000 -0.28 |
20.40 | 20.12 | 20.40 | 2,271 |
| 11 Nov 14 |
20.40000 +0.00 |
20.50 | 20.35 | 20.40 | 2,616 |
| 10 Nov 14 |
20.40000 -0.19 |
20.48 | 20.25 | 20.36 | 3,481 |
| 07 Nov 14 |
20.59000 +0.06 |
20.62 | 20.25 | 20.49 | 10,802 |
| 06 Nov 14 |
20.53000 +0.28 |
20.68 | 20.40 | 20.50 | 14,446 |
| 05 Nov 14 |
20.25000 +0.10 |
20.36 | 20.07 | 20.11 | 8,139 |
| 04 Nov 14 |
20.15000 +0.07 |
20.18 | 20.08 | 20.08 | 4,259 |
| 03 Nov 14 |
20.08000 -0.02 |
20.15 | 19.96 | 20.15 | 5,649 |
| 31 Oct 14 |
20.10000 +0.87 |
20.19 | 19.23 | 19.45 | 13,553 |
| 30 Oct 14 |
19.23000 -0.03 |
19.26 | 19.12 | 19.26 | 3,388 |
| 29 Oct 14 |
19.26000 +0.12 |
19.26 | 19.06 | 19.06 | 6,512 |
| 28 Oct 14 |
19.14000 -0.18 |
19.34 | 19.01 | 19.34 | 12,622 |
| 27 Oct 14 |
19.32000 -0.34 |
19.68 | 19.25 | 19.68 | 6,500 |
| 24 Oct 14 |
19.66000 +0.14 |
19.70 | 19.52 | 19.70 | 6,319 |
| 23 Oct 14 |
19.52000 +0.06 |
19.70 | 19.18 | 19.46 | 7,533 |
| 22 Oct 14 |
19.46000 +0.40 |
19.47 | 19.00 | 19.30 | 10,721 |
| 21 Oct 14 |
19.06000 +0.42 |
19.06 | 18.60 | 18.65 | 8,312 |
| 20 Oct 14 |
18.64000 +0.27 |
18.65 | 18.40 | 18.40 | 10,099 |
| 17 Oct 14 |
18.37000 +0.37 |
18.45 | 18.01 | 18.01 | 33,692 |
| 16 Oct 14 |
18.00000 -0.54 |
18.61 | 17.80 | 18.54 | 30,872 |
| 15 Oct 14 |
18.54000 -0.06 |
18.94 | 18.54 | 18.60 | 18,371 |
| 14 Oct 14 |
18.60000 -0.30 |
19.00 | 18.51 | 19.00 | 18,183 |
| 13 Oct 14 |
18.90000 +0.40 |
18.95 | 18.58 | 18.73 | 9,181 |
| 10 Oct 14 |
18.50000 -0.76 |
19.20 | 18.50 | 19.20 | 26,360 |
| 09 Oct 14 |
19.26000 -0.42 |
19.79 | 19.26 | 19.79 | 19,449 |
| 08 Oct 14 |
19.68000 -0.32 |
20.10 | 19.60 | 20.01 | 23,722 |
| 07 Oct 14 |
20.00000 +0.00 |
20.08 | 19.93 | 19.93 | 8,523 |
| 06 Oct 14 |
20.00000 +0.15 |
20.19 | 19.90 | 20.15 | 17,878 |
| 03 Oct 14 |
19.85000 +0.07 |
20.08 | 19.76 | 19.76 | 7,667 |
| 02 Oct 14 |
19.78000 -0.21 |
20.08 | 19.74 | 19.96 | 11,665 |
| 01 Oct 14 |
19.99000 -0.26 |
20.35 | 19.88 | 20.32 | 19,118 |
| 30 Sep 14 |
20.25000 -0.35 |
20.40 | 20.15 | 20.30 | 17,058 |
| 29 Sep 14 |
20.60000 +0.05 |
20.75 | 20.50 | 20.75 | 14,540 |
| 26 Sep 14 |
20.55000 -0.14 |
20.65 | 20.55 | 20.56 | 1,611 |
| 25 Sep 14 |
20.69000 +0.07 |
20.73 | 20.55 | 20.73 | 1,859 |
| 24 Sep 14 |
20.62000 +0.03 |
20.75 | 20.55 | 20.57 | 4,084 |
| 23 Sep 14 |
20.59000 -0.03 |
20.74 | 20.57 | 20.74 | 2,849 |
| 22 Sep 14 |
20.62000 +0.15 |
20.67 | 20.47 | 20.47 | 2,778 |
| 19 Sep 14 |
20.47000 -0.13 |
20.94 | 20.47 | 20.70 | 6,457 |
| 18 Sep 14 |
20.60000 -0.15 |
20.90 | 20.60 | 20.90 | 3,905 |
| 17 Sep 14 |
20.75000 -0.29 |
21.10 | 20.75 | 20.97 | 4,244 |
| 16 Sep 14 |
21.04000 -0.10 |
21.14 | 20.97 | 21.14 | 2,292 |
| 15 Sep 14 |
21.14000 -0.30 |
21.45 | 21.10 | 21.45 | 4,494 |
| 12 Sep 14 |
21.44000 -0.21 |
21.55 | 21.30 | 21.55 | 5,266 |
| 11 Sep 14 |
21.65000 +0.09 |
21.68 | 21.40 | 21.50 | 5,914 |
| 10 Sep 14 |
21.56000 +0.21 |
21.56 | 21.31 | 21.39 | 6,243 |
| 09 Sep 14 |
21.35000 +0.00 |
21.40 | 21.32 | 21.39 | 1,963 |
| 08 Sep 14 |
21.35000 -0.05 |
21.40 | 21.20 | 21.20 | 1,807 |
| 05 Sep 14 |
21.40000 +0.36 |
21.40 | 20.91 | 20.91 | 5,837 |
| 04 Sep 14 |
21.04000 -0.12 |
21.13 | 20.90 | 21.10 | 3,874 |
| 03 Sep 14 |
21.16000 -0.02 |
21.45 | 21.16 | 21.33 | 6,023 |
| 02 Sep 14 |
21.18000 -0.05 |
21.31 | 21.01 | 21.23 | 8,176 |
| 01 Sep 14 |
21.23000 -0.24 |
21.50 | 21.16 | 21.50 | 7,469 |
| 29 Aug 14 |
21.47000 -0.03 |
21.53 | 21.35 | 21.53 | 7,638 |
| 28 Aug 14 |
21.50000 +0.11 |
21.65 | 21.48 | 21.48 | 7,390 |
| 27 Aug 14 |
21.39000 -0.01 |
21.50 | 21.25 | 21.26 | 6,663 |
| 26 Aug 14 |
21.40000 +0.46 |
21.42 | 20.95 | 20.95 | 10,903 |
| 25 Aug 14 |
20.94000 -0.01 |
20.98 | 20.75 | 20.98 | 4,854 |
| 22 Aug 14 |
20.95000 +0.15 |
20.95 | 20.80 | 20.80 | 7,081 |
| 21 Aug 14 |
20.80000 +0.24 |
20.80 | 20.33 | 20.56 | 12,545 |
| 20 Aug 14 |
20.56000 +0.01 |
20.79 | 20.54 | 20.68 | 12,965 |
| 19 Aug 14 |
20.55000 +0.56 |
20.55 | 20.18 | 20.18 | 6,957 |
| 18 Aug 14 |
19.99000 -0.01 |
20.24 | 19.92 | 20.15 | 10,439 |
| 15 Aug 14 |
20.00000 -0.05 |
20.10 | 20.00 | 20.10 | 7,204 |
| 14 Aug 14 |
20.05000 -0.05 |
20.16 | 20.05 | 20.15 | 9,076 |
| 13 Aug 14 |
20.10000 +0.04 |
20.20 | 20.10 | 20.15 | 5,962 |
| 12 Aug 14 |
20.06000 -0.04 |
20.17 | 19.97 | 20.17 | 8,096 |
| 11 Aug 14 |
20.10000 +0.29 |
20.29 | 20.00 | 20.00 | 6,632 |
| 08 Aug 14 |
19.81000 +0.28 |
20.06 | 19.40 | 19.40 | 14,173 |
| 07 Aug 14 |
19.53000 -1.47 |
21.21 | 19.51 | 21.21 | 39,431 |
| 06 Aug 14 |
21.00000 -0.04 |
21.00 | 20.74 | 20.80 | 4,049 |
| 05 Aug 14 |
21.04000 +0.19 |
21.07 | 20.75 | 20.98 | 2,951 |
| 04 Aug 14 |
20.85000 -0.02 |
20.85 | 20.65 | 20.75 | 5,572 |
| 01 Aug 14 |
20.87000 +0.02 |
20.87 | 20.65 | 20.75 | 6,492 |
| 31 Jul 14 |
20.85000 -0.03 |
21.00 | 20.69 | 20.88 | 8,401 |
| 30 Jul 14 |
20.88000 -0.12 |
21.10 | 20.77 | 21.10 | 4,452 |
| 29 Jul 14 |
21.00000 -0.05 |
21.09 | 20.92 | 21.00 | 1,595 |
| 28 Jul 14 |
21.05000 -0.15 |
21.20 | 21.00 | 21.07 | 11,062 |
| 25 Jul 14 |
21.20000 -0.06 |
21.39 | 21.10 | 21.30 | 10,080 |
| 24 Jul 14 |
21.26000 -0.19 |
21.49 | 21.26 | 21.45 | 1,558 |
| 23 Jul 14 |
21.45000 +0.17 |
21.45 | 21.11 | 21.30 | 2,143 |
| 22 Jul 14 |
21.28000 -0.20 |
21.50 | 21.20 | 21.50 | 2,670 |
| 21 Jul 14 |
21.48000 +0.16 |
21.48 | 21.35 | 21.35 | 2,540 |
| 18 Jul 14 |
21.32000 -0.09 |
21.64 | 21.25 | 21.25 | 5,428 |
| 17 Jul 14 |
21.41000 +0.31 |
21.45 | 21.05 | 21.07 | 2,705 |
| 16 Jul 14 |
21.10000 -0.05 |
21.25 | 21.10 | 21.11 | 2,310 |
| 15 Jul 14 |
21.15000 +0.04 |
21.25 | 21.01 | 21.18 | 3,148 |
| 14 Jul 14 |
21.11000 -0.24 |
21.33 | 21.10 | 21.32 | 3,746 |
| 11 Jul 14 |
21.35000 -0.20 |
21.65 | 21.25 | 21.55 | 4,643 |
| 10 Jul 14 |
21.55000 -0.51 |
22.05 | 21.55 | 22.05 | 2,452 |
| 09 Jul 14 |
22.06000 +0.23 |
22.10 | 21.75 | 21.80 | 7,923 |
| 08 Jul 14 |
21.83000 -0.17 |
22.10 | 21.80 | 22.00 | 5,529 |
| 07 Jul 14 |
22.00000 -0.50 |
22.45 | 21.81 | 22.45 | 8,318 |
| 04 Jul 14 |
22.50000 +1.02 |
22.50 | 21.25 | 21.35 | 15,232 |
| 03 Jul 14 |
21.48000 +0.04 |
21.52 | 21.30 | 21.44 | 4,467 |
| 02 Jul 14 |
21.44000 -0.20 |
21.55 | 21.23 | 21.52 | 11,120 |
| 01 Jul 14 |
21.64000 +0.23 |
21.64 | 21.35 | 21.41 | 6,356 |
| 30 Jun 14 |
21.41000 +0.26 |
21.60 | 20.95 | 21.17 | 15,593 |
| 27 Jun 14 |
21.15000 +0.05 |
21.20 | 21.00 | 21.02 | 6,548 |
| 26 Jun 14 |
21.10000 -0.10 |
21.20 | 20.75 | 20.83 | 9,973 |
| 25 Jun 14 |
21.20000 -0.20 |
21.50 | 20.81 | 21.48 | 13,030 |
| 24 Jun 14 |
21.40000 -0.05 |
21.50 | 21.40 | 21.45 | 5,947 |
| 23 Jun 14 |
21.45000 -0.30 |
21.80 | 21.45 | 21.70 | 5,802 |
| 20 Jun 14 |
21.75000 +0.01 |
21.90 | 21.60 | 21.62 | 8,714 |
| 19 Jun 14 |
21.74000 -0.01 |
21.85 | 21.45 | 21.75 | 16,726 |
| 18 Jun 14 |
21.75000 -0.03 |
21.81 | 21.55 | 21.75 | 15,207 |
| 17 Jun 14 |
21.78000 -0.22 |
22.30 | 21.76 | 21.95 | 18,853 |
| 16 Jun 14 |
22.00000 -0.14 |
22.26 | 21.90 | 22.20 | 12,817 |
| 13 Jun 14 |
22.14000 -0.22 |
22.30 | 22.05 | 22.15 | 9,128 |
| 12 Jun 14 |
22.36000 -0.14 |
22.38 | 22.25 | 22.26 | 2,493 |
| 11 Jun 14 |
22.50000 +0.00 |
22.50 | 22.25 | 22.50 | 5,542 |
| 10 Jun 14 |
22.50000 -0.28 |
22.75 | 22.40 | 22.75 | 8,582 |
| 09 Jun 14 |
22.78000 +0.32 |
22.78 | 22.35 | 22.38 | 5,361 |
| 06 Jun 14 |
22.46000 +0.11 |
22.69 | 22.27 | 22.27 | 19,112 |
| 05 Jun 14 |
22.35000 +0.16 |
22.35 | 22.00 | 22.03 | 8,060 |
| 04 Jun 14 |
22.19000 +0.24 |
22.19 | 21.81 | 21.90 | 5,590 |
| 03 Jun 14 |
21.95000 +0.02 |
22.02 | 21.80 | 21.80 | 6,091 |
| 02 Jun 14 |
21.93000 +0.06 |
22.10 | 21.80 | 21.80 | 9,063 |
| 30 May 14 |
21.87000 -0.03 |
22.21 | 21.70 | 21.80 | 16,477 |
| 29 May 14 |
21.90000 +0.56 |
21.90 | 21.35 | 21.35 | 7,955 |
| 28 May 14 |
21.34000 -0.11 |
21.50 | 21.20 | 21.20 | 8,541 |
| 27 May 14 |
21.45000 +0.15 |
21.45 | 21.25 | 21.25 | 2,584 |
| 26 May 14 |
21.30000 -0.20 |
21.50 | 21.25 | 21.35 | 3,785 |
| 23 May 14 |
21.50000 -0.05 |
21.50 | 21.31 | 21.43 | 9,786 |
| 22 May 14 |
21.55000 -0.55 |
22.10 | 21.52 | 22.10 | 6,440 |
| 21 May 14 |
22.10000 +0.03 |
22.10 | 21.85 | 22.05 | 8,153 |
| 20 May 14 |
22.07000 -0.12 |
22.25 | 21.90 | 21.90 | 32,919 |
| 19 May 14 |
22.19000 +0.14 |
22.19 | 21.86 | 21.88 | 26,494 |
| 16 May 14 |
22.05000 +0.28 |
22.15 | 21.64 | 21.65 | 29,289 |
| 15 May 14 |
21.77000 -0.23 |
21.98 | 21.75 | 21.75 | 5,719 |
| 14 May 14 |
22.00000 +0.45 |
22.10 | 21.50 | 21.50 | 25,856 |
| 13 May 14 |
21.55000 +0.14 |
21.60 | 21.28 | 21.28 | 23,086 |
| 12 May 14 |
21.41000 +0.41 |
21.55 | 21.01 | 21.10 | 16,759 |
| 09 May 14 |
21.00000 -0.15 |
21.02 | 20.84 | 21.02 | 8,051 |
| 08 May 14 |
21.15000 +0.07 |
21.15 | 21.05 | 21.05 | 3,852 |
| 07 May 14 |
21.08000 -0.07 |
21.15 | 21.03 | 21.10 | 4,727 |
| 06 May 14 |
21.15000 +0.40 |
21.55 | 21.05 | 21.05 | 24,711 |
| 05 May 14 |
20.75000 -0.15 |
20.98 | 20.65 | 20.89 | 4,411 |
| 02 May 14 |
20.90000 +0.00 |
20.98 | 20.80 | 20.80 | 4,226 |
| 30 Apr 14 |
20.90000 +0.00 |
21.05 | 20.80 | 20.80 | 12,305 |
| 29 Apr 14 |
20.90000 +0.07 |
21.00 | 20.86 | 20.90 | 3,850 |
| 28 Apr 14 |
20.83000 +0.01 |
20.90 | 20.75 | 20.75 | 2,370 |
| 25 Apr 14 |
20.82000 -0.08 |
20.95 | 20.70 | 20.70 | 13,655 |
| 24 Apr 14 |
20.90000 -0.04 |
21.10 | 20.79 | 20.90 | 7,177 |
| 23 Apr 14 |
20.94000 +0.17 |
21.35 | 20.85 | 20.85 | 8,748 |
| 22 Apr 14 |
20.77000 +0.32 |
21.10 | 20.15 | 20.15 | 24,931 |
| 17 Apr 14 |
20.45000 -0.24 |
20.69 | 20.45 | 20.61 | 6,579 |
| 16 Apr 14 |
20.69000 -0.11 |
20.80 | 20.60 | 20.77 | 10,434 |
| 15 Apr 14 |
20.80000 +0.09 |
20.85 | 20.60 | 20.65 | 4,737 |
| 14 Apr 14 |
20.71000 -0.27 |
21.10 | 20.71 | 20.90 | 6,094 |
| 11 Apr 14 |
20.98000 -0.80 |
21.78 | 20.98 | 21.78 | 10,284 |
| 10 Apr 14 |
21.78000 +0.18 |
21.78 | 21.35 | 21.47 | 5,672 |
| 09 Apr 14 |
21.60000 +0.37 |
21.70 | 21.15 | 21.30 | 13,412 |
| 08 Apr 14 |
21.23000 -0.13 |
21.55 | 21.20 | 21.30 | 5,426 |
| 07 Apr 14 |
21.36000 -0.37 |
21.70 | 21.36 | 21.65 | 3,660 |
| 04 Apr 14 |
21.73000 -0.12 |
21.73 | 21.51 | 21.62 | 4,084 |
| 03 Apr 14 |
21.85000 +0.35 |
21.85 | 21.41 | 21.44 | 13,415 |
| 02 Apr 14 |
21.50000 -0.37 |
21.84 | 21.45 | 21.62 | 6,610 |
| 01 Apr 14 |
21.87000 +0.39 |
21.87 | 21.27 | 21.27 | 19,547 |
| 31 Mar 14 |
21.48000 +0.28 |
21.55 | 21.15 | 21.15 | 13,300 |
| 28 Mar 14 |
21.20000 +0.51 |
21.20 | 20.83 | 20.86 | 6,494 |
| 27 Mar 14 |
20.69000 -0.15 |
20.88 | 20.65 | 20.85 | 9,451 |
| 26 Mar 14 |
20.84000 -0.26 |
21.20 | 20.84 | 21.10 | 20,554 |
| 25 Mar 14 |
21.10000 +0.25 |
21.15 | 20.74 | 20.79 | 8,718 |
| 24 Mar 14 |
20.85000 +0.01 |
20.85 | 20.50 | 20.57 | 13,328 |
| 21 Mar 14 |
20.84000 -0.23 |
21.00 | 20.84 | 20.90 | 12,738 |
| 20 Mar 14 |
21.07000 -0.08 |
21.07 | 20.40 | 20.97 | 11,034 |
| 19 Mar 14 |
21.15000 +0.01 |
21.15 | 20.00 | 21.11 | 25,378 |
| 18 Mar 14 |
21.14000 -0.56 |
21.64 | 21.05 | 21.55 | 9,318 |
| 17 Mar 14 |
21.70000 +0.46 |
21.70 | 21.23 | 21.30 | 15,937 |
| 14 Mar 14 |
21.24000 -0.26 |
21.33 | 21.05 | 21.20 | 21,688 |
| 13 Mar 14 |
21.50000 +0.16 |
21.94 | 21.35 | 21.48 | 46,212 |
| 12 Mar 14 |
21.34000 +0.14 |
21.56 | 21.03 | 21.03 | 49,916 |
| 11 Mar 14 |
21.20000 +0.25 |
21.31 | 20.75 | 20.75 | 35,304 |
| 10 Mar 14 |
20.95000 +0.40 |
20.95 | 20.54 | 20.63 | 12,783 |
| 07 Mar 14 |
20.55000 -0.37 |
20.82 | 20.30 | 20.82 | 18,705 |
| 06 Mar 14 |
20.92000 -0.08 |
21.14 | 20.80 | 21.00 | 19,822 |
| 05 Mar 14 |
21.00000 +0.10 |
21.30 | 20.85 | 20.96 | 25,050 |
| 04 Mar 14 |
20.90000 +0.45 |
20.90 | 20.37 | 20.37 | 28,839 |
| 03 Mar 14 |
20.45000 -0.30 |
20.64 | 20.30 | 20.52 | 17,275 |
| 28 Feb 14 |
20.75000 +0.44 |
20.90 | 20.20 | 20.25 | 41,336 |
| 27 Feb 14 |
20.31000 +0.04 |
20.31 | 20.04 | 20.04 | 23,860 |
| 26 Feb 14 |
20.27000 -0.08 |
21.23 | 20.01 | 21.05 | 48,857 |
| 25 Feb 14 |
20.35000 +0.15 |
20.35 | 20.00 | 20.10 | 13,633 |
| 24 Feb 14 |
20.20000 +0.33 |
20.20 | 19.80 | 19.90 | 27,711 |
| 21 Feb 14 |
19.87000 +0.07 |
19.90 | 19.64 | 19.72 | 16,303 |
| 20 Feb 14 |
19.80000 +0.11 |
19.80 | 19.46 | 19.70 | 16,611 |
| 19 Feb 14 |
19.69000 +0.02 |
19.69 | 19.53 | 19.65 | 16,597 |
| 18 Feb 14 |
19.67000 +0.13 |
19.68 | 19.42 | 19.54 | 45,127 |
| 17 Feb 14 |
19.54000 -0.06 |
19.61 | 19.45 | 19.53 | 14,061 |
| 14 Feb 14 |
19.60000 +0.03 |
19.60 | 19.40 | 19.51 | 17,434 |
| 13 Feb 14 |
19.57000 +0.08 |
19.68 | 19.42 | 19.45 | 21,434 |
| 12 Feb 14 |
19.49000 -0.05 |
19.53 | 19.32 | 19.51 | 6,240 |
| 11 Feb 14 |
19.54000 +0.09 |
19.55 | 19.43 | 19.45 | 7,003 |
| 10 Feb 14 |
19.45000 +0.02 |
19.50 | 19.27 | 19.27 | 10,901 |
| 07 Feb 14 |
19.43000 -0.22 |
19.50 | 19.35 | 19.47 | 10,338 |
| 06 Feb 14 |
19.65000 +0.86 |
19.65 | 18.80 | 18.96 | 90,321 |
| 05 Feb 14 |
18.79000 -0.17 |
18.96 | 18.79 | 18.96 | 5,178 |
| 04 Feb 14 |
18.96000 +0.15 |
19.04 | 18.70 | 18.86 | 30,472 |
| 03 Feb 14 |
18.81000 +0.00 |
18.96 | 18.72 | 18.82 | 30,645 |
| 31 Jan 14 |
18.81000 -0.27 |
18.96 | 18.55 | 18.96 | 17,154 |
| 30 Jan 14 |
19.08000 -0.08 |
19.16 | 18.70 | 19.16 | 9,222 |
| 29 Jan 14 |
19.16000 +0.11 |
19.20 | 19.00 | 19.20 | 10,039 |
| 28 Jan 14 |
19.05000 +0.05 |
19.15 | 18.85 | 19.00 | 12,711 |
| 27 Jan 14 |
19.00000 -0.39 |
19.10 | 18.70 | 19.10 | 20,567 |
| 24 Jan 14 |
19.39000 -0.11 |
19.55 | 19.10 | 19.42 | 11,266 |
| 23 Jan 14 |
19.50000 -0.12 |
19.62 | 19.40 | 19.52 | 9,744 |
| 22 Jan 14 |
19.62000 -0.03 |
19.65 | 19.60 | 19.60 | 3,996 |
| 21 Jan 14 |
19.65000 +0.13 |
19.68 | 19.45 | 19.46 | 15,154 |
| 20 Jan 14 |
19.52000 -0.13 |
19.60 | 19.40 | 19.50 | 9,251 |
| 17 Jan 14 |
19.65000 +0.11 |
19.65 | 19.45 | 19.50 | 10,283 |
| 16 Jan 14 |
19.54000 +0.04 |
19.55 | 19.42 | 19.42 | 13,852 |
| 15 Jan 14 |
19.50000 +0.07 |
19.51 | 19.32 | 19.32 | 7,695 |
| 14 Jan 14 |
19.43000 +0.14 |
19.43 | 19.18 | 19.29 | 11,779 |
| 13 Jan 14 |
19.29000 +0.19 |
19.35 | 18.97 | 19.10 | 30,826 |
| 10 Jan 14 |
19.10000 +0.12 |
19.15 | 18.99 | 19.00 | 25,651 |
| 09 Jan 14 |
18.98000 -0.02 |
19.03 | 18.90 | 18.98 | 19,233 |
| 08 Jan 14 |
19.00000 -0.06 |
19.05 | 18.93 | 19.00 | 8,810 |
| 07 Jan 14 |
19.06000 +0.05 |
19.13 | 18.95 | 19.01 | 6,375 |
| 06 Jan 14 |
19.01000 -0.01 |
19.02 | 18.93 | 18.99 | 10,314 |
| 03 Jan 14 |
19.02000 -0.13 |
19.03 | 18.93 | 18.93 | 14,454 |
| 02 Jan 14 |
19.15000 -0.10 |
19.29 | 19.15 | 19.25 | 16,295 |
| 31 Dec 13 |
19.25000 -0.10 |
19.25 | 19.12 | 19.25 | 5,597 |
| 30 Dec 13 |
19.35000 +0.15 |
19.35 | 19.11 | 19.15 | 17,049 |
| 27 Dec 13 |
19.20000 +0.05 |
19.20 | 19.10 | 19.11 | 15,055 |
| 24 Dec 13 |
19.15000 +0.00 |
19.18 | 19.05 | 19.10 | 7,592 |
| 23 Dec 13 |
19.15000 -0.08 |
19.18 | 19.05 | 19.10 | 16,944 |
| 20 Dec 13 |
19.23000 +0.02 |
19.30 | 19.11 | 19.20 | 15,190 |
| 19 Dec 13 |
19.21000 +0.18 |
19.23 | 19.00 | 19.01 | 8,387 |
| 18 Dec 13 |
19.03000 -0.11 |
19.15 | 19.01 | 19.14 | 9,995 |
| 17 Dec 13 |
19.14000 +0.02 |
19.14 | 18.95 | 19.10 | 17,060 |
| 16 Dec 13 |
19.12000 +0.53 |
19.27 | 18.50 | 18.63 | 27,047 |
| 13 Dec 13 |
18.59000 +0.08 |
18.60 | 18.42 | 18.51 | 9,835 |
| 12 Dec 13 |
18.51000 +0.01 |
18.56 | 18.45 | 18.50 | 8,607 |
| 11 Dec 13 |
18.50000 -0.04 |
18.55 | 18.45 | 18.53 | 5,639 |
| 10 Dec 13 |
18.54000 -0.66 |
19.15 | 18.25 | 19.07 | 51,781 |
| 09 Dec 13 |
19.20000 +0.00 |
19.32 | 18.95 | 19.25 | 24,378 |
| 06 Dec 13 |
19.20000 +0.00 |
19.21 | 19.10 | 19.18 | 9,485 |
| 05 Dec 13 |
19.20000 +0.21 |
19.29 | 18.95 | 18.95 | 14,327 |
| 04 Dec 13 |
18.99000 -0.08 |
19.06 | 18.87 | 19.05 | 9,789 |
| 03 Dec 13 |
19.07000 -0.02 |
19.14 | 18.93 | 19.14 | 20,040 |
| 02 Dec 13 |
19.09000 +0.11 |
19.19 | 18.96 | 18.98 | 14,947 |
| 29 Nov 13 |
18.98000 -0.02 |
19.01 | 18.86 | 19.00 | 15,852 |
| 28 Nov 13 |
19.00000 +0.04 |
19.01 | 18.92 | 18.92 | 25,636 |
| 27 Nov 13 |
18.96000 -0.19 |
19.11 | 18.92 | 19.01 | 45,239 |
| 26 Nov 13 |
19.15000 +0.15 |
19.15 | 18.91 | 19.01 | 20,246 |
| 25 Nov 13 |
19.00000 +0.00 |
19.13 | 19.00 | 19.05 | 9,524 |
| 22 Nov 13 |
19.00000 +0.10 |
19.04 | 18.96 | 19.00 | 35,239 |
| 21 Nov 13 |
18.90000 -0.02 |
18.95 | 18.50 | 18.92 | 22,993 |
| 20 Nov 13 |
18.92000 +0.23 |
18.95 | 18.72 | 18.75 | 30,962 |
| 19 Nov 13 |
18.69000 -0.20 |
18.87 | 18.58 | 18.85 | 7,891 |
| 18 Nov 13 |
18.89000 +0.11 |
18.89 | 18.64 | 18.75 | 17,798 |
| 15 Nov 13 |
18.78000 +0.08 |
18.78 | 18.52 | 18.54 | 13,394 |
| 14 Nov 13 |
18.70000 +0.05 |
18.70 | 18.52 | 18.67 | 11,114 |
| 13 Nov 13 |
18.65000 -0.01 |
18.67 | 18.50 | 18.66 | 8,999 |
| 12 Nov 13 |
18.66000 +0.05 |
18.70 | 18.50 | 18.50 | 12,897 |
| 11 Nov 13 |
18.61000 +0.06 |
18.66 | 18.50 | 18.54 | 9,149 |
| 08 Nov 13 |
18.55000 +0.00 |
18.70 | 18.47 | 18.52 | 21,192 |
| 07 Nov 13 |
18.55000 -0.05 |
18.70 | 18.43 | 18.60 | 50,701 |
| 06 Nov 13 |
18.60000 +0.06 |
18.60 | 18.41 | 18.55 | 16,757 |
| 05 Nov 13 |
18.54000 +0.02 |
18.61 | 18.46 | 18.56 | 23,338 |
| 04 Nov 13 |
18.52000 +0.04 |
18.59 | 18.48 | 18.49 | 21,633 |
| 01 Nov 13 |
18.48000 +0.08 |
18.49 | 18.40 | 18.46 | 10,722 |
| 31 Oct 13 |
18.40000 +0.09 |
18.45 | 18.26 | 18.40 | 19,780 |
| 30 Oct 13 |
18.31000 -0.01 |
18.40 | 18.20 | 18.35 | 12,238 |
| 29 Oct 13 |
18.32000 +0.19 |
18.32 | 17.97 | 18.07 | 16,902 |
| 28 Oct 13 |
18.13000 +0.31 |
18.14 | 17.75 | 17.82 | 16,375 |
| 25 Oct 13 |
17.82000 -0.49 |
18.30 | 17.78 | 18.21 | 55,832 |
| 24 Oct 13 |
18.31000 +0.26 |
18.31 | 18.02 | 18.11 | 23,548 |
| 23 Oct 13 |
18.05000 -0.11 |
18.20 | 18.05 | 18.13 | 12,699 |
| 22 Oct 13 |
18.16000 +0.00 |
18.22 | 18.10 | 18.11 | 16,532 |
| 21 Oct 13 |
18.16000 +0.03 |
18.18 | 18.10 | 18.10 | 19,226 |
| 18 Oct 13 |
18.13000 +0.00 |
18.17 | 18.05 | 18.10 | 23,727 |
| 17 Oct 13 |
18.13000 +0.08 |
18.50 | 18.00 | 18.07 | 43,971 |
| 16 Oct 13 |
18.05000 -0.17 |
18.10 | 18.00 | 18.04 | 26,522 |
| 15 Oct 13 |
18.22000 -0.07 |
18.28 | 18.12 | 18.27 | 14,617 |
| 14 Oct 13 |
18.29000 -0.13 |
18.50 | 18.00 | 18.50 | 21,800 |
| 11 Oct 13 |
18.42000 +0.01 |
18.45 | 18.25 | 18.41 | 16,929 |
| 10 Oct 13 |
18.41000 -0.07 |
18.51 | 18.40 | 18.51 | 17,450 |
| 09 Oct 13 |
18.48000 -0.02 |
18.61 | 18.40 | 18.61 | 19,139 |
| 08 Oct 13 |
18.50000 +0.13 |
18.65 | 18.30 | 18.45 | 33,937 |
| 07 Oct 13 |
18.37000 +0.24 |
18.40 | 18.20 | 18.20 | 29,484 |
| 04 Oct 13 |
18.13000 +0.07 |
18.23 | 17.98 | 18.21 | 30,694 |
| 03 Oct 13 |
18.06000 -0.37 |
18.74 | 17.90 | 18.60 | 48,175 |
| 02 Oct 13 |
18.43000 +0.23 |
18.59 | 18.03 | 18.28 | 37,513 |
| 01 Oct 13 |
18.20000 +0.21 |
18.28 | 17.85 | 17.99 | 26,794 |
| 30 Sep 13 |
17.99000 +0.08 |
17.99 | 17.79 | 17.85 | 22,332 |
| 27 Sep 13 |
17.91000 +0.03 |
17.93 | 17.88 | 17.93 | 10,674 |
| 26 Sep 13 |
17.88000 +0.05 |
17.95 | 17.81 | 17.84 | 13,673 |
| 25 Sep 13 |
17.83000 +0.62 |
17.85 | 17.23 | 17.25 | 18,432 |
| 24 Sep 13 |
17.21000 -0.09 |
17.34 | 17.16 | 17.30 | 37,089 |
| 23 Sep 13 |
17.30000 -0.05 |
17.40 | 17.21 | 17.40 | 32,690 |
| 20 Sep 13 |
17.35000 -0.09 |
17.49 | 17.35 | 17.40 | 20,873 |
| 19 Sep 13 |
17.44000 -0.08 |
17.68 | 17.40 | 17.53 | 37,561 |
| 18 Sep 13 |
17.52000 -0.31 |
17.83 | 17.50 | 17.83 | 28,330 |
| 17 Sep 13 |
17.83000 +0.05 |
17.88 | 17.74 | 17.85 | 8,734 |
| 16 Sep 13 |
17.78000 +0.54 |
17.92 | 17.10 | 17.38 | 36,315 |
| 13 Sep 13 |
17.24000 +0.02 |
17.35 | 17.15 | 17.22 | 22,563 |
| 12 Sep 13 |
17.22000 -0.08 |
17.35 | 17.22 | 17.34 | 14,862 |
| 11 Sep 13 |
17.30000 -0.05 |
17.39 | 17.20 | 17.35 | 20,624 |
| 10 Sep 13 |
17.35000 +0.11 |
17.50 | 17.25 | 17.25 | 17,721 |
| 09 Sep 13 |
17.24000 -0.06 |
17.45 | 17.22 | 17.34 | 17,187 |
| 06 Sep 13 |
17.30000 +0.13 |
17.35 | 17.07 | 17.20 | 18,161 |
| 05 Sep 13 |
17.17000 -0.20 |
17.42 | 17.10 | 17.35 | 19,396 |
| 04 Sep 13 |
17.37000 +0.05 |
17.40 | 17.32 | 17.35 | 5,501 |
| 03 Sep 13 |
17.32000 -0.12 |
17.58 | 17.30 | 17.44 | 8,442 |
| 02 Sep 13 |
17.44000 -0.06 |
17.69 | 17.44 | 17.55 | 11,757 |
| 30 Aug 13 |
17.50000 -0.05 |
17.64 | 17.50 | 17.50 | 19,198 |
| 29 Aug 13 |
17.55000 -0.14 |
17.68 | 17.51 | 17.68 | 16,823 |
| 28 Aug 13 |
17.69000 +0.06 |
17.75 | 17.56 | 17.56 | 11,090 |
| 27 Aug 13 |
17.63000 -0.28 |
17.85 | 17.63 | 17.85 | 18,073 |
| 26 Aug 13 |
17.91000 +0.22 |
17.93 | 17.56 | 17.67 | 14,855 |
| 23 Aug 13 |
17.69000 -0.12 |
17.80 | 17.69 | 17.80 | 6,130 |
| 22 Aug 13 |
17.81000 +0.00 |
17.83 | 17.70 | 17.83 | 14,971 |
| 21 Aug 13 |
17.81000 +0.08 |
17.85 | 17.70 | 17.84 | 7,066 |
| 20 Aug 13 |
17.73000 -0.26 |
17.93 | 17.71 | 17.90 | 8,298 |
| 19 Aug 13 |
17.99000 +0.12 |
17.99 | 17.65 | 17.80 | 28,373 |
| 16 Aug 13 |
17.87000 +0.08 |
17.89 | 17.71 | 17.73 | 9,634 |
| 15 Aug 13 |
17.79000 -0.10 |
17.90 | 17.75 | 17.90 | 5,804 |
| 14 Aug 13 |
17.89000 +0.12 |
17.96 | 17.71 | 17.75 | 15,394 |
| 13 Aug 13 |
17.77000 -0.10 |
18.00 | 17.77 | 17.85 | 21,326 |
| 12 Aug 13 |
17.87000 -0.53 |
18.02 | 17.70 | 17.82 | 59,894 |
| 09 Aug 13 |
18.40000 +0.20 |
18.53 | 18.10 | 18.20 | 17,834 |
| 08 Aug 13 |
18.20000 -0.39 |
18.70 | 18.15 | 18.70 | 24,318 |
| 07 Aug 13 |
18.59000 -0.26 |
18.85 | 18.58 | 18.80 | 43,419 |
| 06 Aug 13 |
18.85000 -0.85 |
18.99 | 18.25 | 18.50 | 101,001 |
| 05 Aug 13 |
19.70000 +0.70 |
19.70 | 19.07 | 19.25 | 27,443 |
| 02 Aug 13 |
19.00000 +0.10 |
19.00 | 18.72 | 18.92 | 34,205 |
| 01 Aug 13 |
18.90000 +0.26 |
18.90 | 18.52 | 18.62 | 18,403 |
| 31 Jul 13 |
18.64000 +0.09 |
18.68 | 18.47 | 18.56 | 11,494 |
| 30 Jul 13 |
18.55000 +0.10 |
18.59 | 18.45 | 18.46 | 8,249 |
| 29 Jul 13 |
18.45000 +0.05 |
18.59 | 18.43 | 18.58 | 5,596 |
| 26 Jul 13 |
18.40000 +0.06 |
18.50 | 18.32 | 18.33 | 5,358 |
| 25 Jul 13 |
18.34000 -0.17 |
18.55 | 18.31 | 18.55 | 8,353 |
| 24 Jul 13 |
18.51000 -0.11 |
18.70 | 18.41 | 18.66 | 5,513 |
| 23 Jul 13 |
18.62000 +0.17 |
18.85 | 18.30 | 18.30 | 26,646 |
| 22 Jul 13 |
18.45000 -0.15 |
18.80 | 18.41 | 18.60 | 36,630 |
| 19 Jul 13 |
18.60000 -0.05 |
18.61 | 18.50 | 18.60 | 5,344 |
| 18 Jul 13 |
18.65000 +0.09 |
18.65 | 18.50 | 18.56 | 4,618 |
| 17 Jul 13 |
18.56000 +0.06 |
18.60 | 18.39 | 18.39 | 12,693 |
| 16 Jul 13 |
18.50000 +0.03 |
18.55 | 18.40 | 18.50 | 7,696 |
| 15 Jul 13 |
18.47000 -0.12 |
18.62 | 18.20 | 18.59 | 7,408 |
| 12 Jul 13 |
18.59000 -0.16 |
18.65 | 18.45 | 18.49 | 11,674 |
| 11 Jul 13 |
18.75000 +0.14 |
18.75 | 18.61 | 18.70 | 15,858 |
| 10 Jul 13 |
18.61000 -0.37 |
18.97 | 18.61 | 18.97 | 7,604 |
| 09 Jul 13 |
18.98000 +0.15 |
18.98 | 18.80 | 18.80 | 8,419 |
| 08 Jul 13 |
18.83000 +0.21 |
19.00 | 18.22 | 18.31 | 26,014 |
| 05 Jul 13 |
18.62000 -0.01 |
18.62 | 18.20 | 18.35 | 14,165 |
| 04 Jul 13 |
18.63000 +0.47 |
18.63 | 18.00 | 18.20 | 19,506 |
| 03 Jul 13 |
18.16000 -0.24 |
18.35 | 17.95 | 18.35 | 22,441 |
| 02 Jul 13 |
18.40000 -0.04 |
18.45 | 18.20 | 18.45 | 2,735 |
| 01 Jul 13 |
18.44000 +0.08 |
18.45 | 18.22 | 18.36 | 3,792 |
| 28 Jun 13 |
18.36000 +0.22 |
18.36 | 17.95 | 18.25 | 5,404 |
| 27 Jun 13 |
18.14000 +0.25 |
18.14 | 17.81 | 17.94 | 2,564 |
| 26 Jun 13 |
17.89000 +0.16 |
17.89 | 17.67 | 17.73 | 5,325 |
| 25 Jun 13 |
17.73000 +0.18 |
17.90 | 17.60 | 17.70 | 8,690 |
| 24 Jun 13 |
17.55000 -0.27 |
18.00 | 17.53 | 17.77 | 12,121 |
| 21 Jun 13 |
17.82000 -0.21 |
18.24 | 17.82 | 18.00 | 11,626 |
| 20 Jun 13 |
18.03000 -0.42 |
18.38 | 18.01 | 18.27 | 6,679 |
| 19 Jun 13 |
18.45000 +0.10 |
18.53 | 18.37 | 18.40 | 8,619 |
| 18 Jun 13 |
18.35000 +0.07 |
18.35 | 18.20 | 18.30 | 4,897 |
| 17 Jun 13 |
18.28000 +0.20 |
18.40 | 18.15 | 18.15 | 8,499 |
| 14 Jun 13 |
18.08000 -0.05 |
18.15 | 17.99 | 18.10 | 11,549 |
| 13 Jun 13 |
18.13000 -0.12 |
18.26 | 18.10 | 18.21 | 5,480 |
| 12 Jun 13 |
18.25000 -0.10 |
18.40 | 18.10 | 18.30 | 6,787 |
| 11 Jun 13 |
18.35000 -0.25 |
18.65 | 18.30 | 18.65 | 6,371 |
| 10 Jun 13 |
18.60000 -0.11 |
18.83 | 18.60 | 18.83 | 4,996 |
| 07 Jun 13 |
18.71000 +0.04 |
18.89 | 18.64 | 18.70 | 6,839 |
| 06 Jun 13 |
18.67000 -0.08 |
18.85 | 18.61 | 18.80 | 7,125 |
| 05 Jun 13 |
18.75000 -0.05 |
18.85 | 18.52 | 18.70 | 6,528 |
| 04 Jun 13 |
18.80000 +0.10 |
18.80 | 18.55 | 18.70 | 9,353 |
| 03 Jun 13 |
18.70000 -0.34 |
18.90 | 18.62 | 18.90 | 6,620 |
| 31 May 13 |
19.04000 +0.09 |
19.04 | 18.65 | 18.95 | 23,728 |
| 30 May 13 |
18.95000 -0.17 |
19.25 | 18.95 | 19.25 | 8,094 |
| 29 May 13 |
19.12000 +0.04 |
19.35 | 19.00 | 19.00 | 12,314 |
| 28 May 13 |
19.08000 +0.10 |
19.15 | 18.95 | 18.98 | 21,802 |
| 27 May 13 |
18.98000 +0.02 |
19.03 | 18.95 | 19.00 | 6,316 |
| 24 May 13 |
18.96000 +0.06 |
19.15 | 18.81 | 19.10 | 12,145 |
| 23 May 13 |
18.90000 +0.21 |
19.10 | 18.50 | 18.60 | 17,019 |
| 22 May 13 |
18.69000 +0.06 |
18.79 | 18.60 | 18.64 | 10,216 |
| 21 May 13 |
18.63000 -0.02 |
18.75 | 18.49 | 18.69 | 10,327 |
| 20 May 13 |
18.65000 +0.18 |
18.77 | 18.30 | 18.40 | 5,698 |
| 17 May 13 |
18.47000 -0.06 |
18.47 | 18.10 | 18.40 | 26,232 |
| 16 May 13 |
18.53000 -0.38 |
19.00 | 18.44 | 19.00 | 27,232 |
| 15 May 13 |
18.91000 -0.38 |
19.28 | 18.87 | 19.28 | 14,343 |
| 14 May 13 |
19.29000 -0.26 |
19.65 | 19.15 | 19.65 | 23,520 |
| 13 May 13 |
19.55000 -0.35 |
19.90 | 19.55 | 19.90 | 15,775 |
| 10 May 13 |
19.90000 +0.07 |
19.92 | 19.66 | 19.70 | 10,116 |
| 09 May 13 |
19.83000 -0.04 |
19.83 | 19.72 | 19.76 | 3,410 |
| 08 May 13 |
19.87000 -0.23 |
20.27 | 19.85 | 20.10 | 10,463 |
| 07 May 13 |
20.10000 +0.65 |
20.10 | 19.50 | 19.50 | 15,736 |
| 06 May 13 |
19.45000 -0.20 |
19.64 | 19.45 | 19.64 | 11,245 |
| 03 May 13 |
19.65000 +0.37 |
19.65 | 19.22 | 19.25 | 10,501 |
| 02 May 13 |
19.28000 -0.09 |
19.42 | 18.95 | 19.38 | 29,285 |
| 30 Apr 13 |
19.37000 +0.52 |
19.37 | 18.81 | 18.85 | 18,161 |
| 29 Apr 13 |
18.85000 +0.00 |
18.94 | 18.72 | 18.86 | 5,411 |
| 26 Apr 13 |
18.85000 +0.15 |
18.90 | 18.56 | 18.70 | 16,146 |
| 25 Apr 13 |
18.70000 +0.00 |
18.84 | 18.65 | 18.70 | 35,226 |
| 24 Apr 13 |
18.70000 +0.30 |
18.80 | 18.35 | 18.40 | 17,160 |
| 23 Apr 13 |
18.40000 +0.00 |
18.64 | 18.20 | 18.39 | 15,281 |
| 22 Apr 13 |
18.40000 -0.10 |
18.50 | 18.36 | 18.42 | 9,459 |
| 19 Apr 13 |
18.50000 +0.00 |
18.55 | 18.15 | 18.20 | 11,882 |
| 18 Apr 13 |
18.50000 +0.25 |
18.50 | 18.20 | 18.30 | 14,563 |
| 17 Apr 13 |
18.25000 +0.14 |
18.34 | 18.12 | 18.25 | 12,343 |
| 16 Apr 13 |
18.11000 +0.41 |
18.36 | 17.75 | 17.80 | 14,988 |
| 15 Apr 13 |
17.70000 -0.85 |
18.54 | 17.55 | 18.53 | 22,543 |
| 12 Apr 13 |
18.55000 -0.30 |
18.84 | 18.45 | 18.84 | 10,490 |
| 11 Apr 13 |
18.85000 -0.25 |
19.10 | 18.61 | 19.00 | 26,474 |
| 10 Apr 13 |
19.10000 +0.09 |
19.15 | 18.85 | 19.08 | 8,572 |
| 09 Apr 13 |
19.01000 +0.29 |
19.10 | 18.72 | 18.72 | 6,620 |
| 08 Apr 13 |
18.72000 +0.07 |
19.10 | 18.60 | 18.65 | 15,156 |
| 05 Apr 13 |
18.65000 -0.50 |
19.10 | 18.35 | 19.10 | 13,214 |
| 04 Apr 13 |
19.15000 -0.05 |
19.35 | 18.95 | 19.20 | 14,691 |
| 03 Apr 13 |
19.20000 -0.30 |
19.55 | 19.11 | 19.50 | 5,941 |
| 02 Apr 13 |
19.50000 -0.21 |
19.70 | 19.35 | 19.70 | 7,964 |
| 28 Mar 13 |
19.71000 -56.82 |
19.75 | 18.88 | 19.00 | 15,112 |
| 27 Mar 13 |
76.53000 -0.12 |
76.87 | 76.50 | 76.66 | 15,096 |
| 26 Mar 13 |
76.65000 -1.35 |
78.25 | 76.65 | 78.00 | 11,316 |
| 25 Mar 13 |
78.00000 -0.25 |
78.48 | 77.75 | 78.00 | 11,456 |
| 22 Mar 13 |
78.25000 -0.98 |
78.42 | 78.00 | 78.42 | 10,564 |
| 21 Mar 13 |
79.23000 +0.73 |
79.25 | 78.05 | 78.75 | 11,560 |
| 20 Mar 13 |
78.50000 -1.00 |
79.60 | 78.00 | 79.50 | 24,012 |
| 19 Mar 13 |
79.50000 -1.49 |
80.14 | 79.25 | 80.14 | 9,304 |
| 18 Mar 13 |
80.99000 -0.26 |
81.35 | 79.75 | 81.24 | 21,952 |
| 15 Mar 13 |
81.25000 +1.25 |
81.25 | 79.40 | 79.50 | 55,064 |
| 14 Mar 13 |
80.00000 +1.46 |
80.00 | 78.50 | 78.54 | 24,252 |
| 13 Mar 13 |
78.54000 -0.96 |
79.50 | 78.50 | 79.50 | 5,860 |
| 12 Mar 13 |
79.50000 +1.20 |
79.50 | 76.50 | 78.30 | 35,780 |
| 11 Mar 13 |
78.30000 -0.69 |
78.99 | 78.00 | 78.99 | 9,628 |
| 08 Mar 13 |
78.99000 -0.80 |
79.65 | 78.50 | 79.65 | 60,260 |
| 07 Mar 13 |
79.79000 +1.07 |
79.93 | 78.50 | 78.60 | 11,328 |
| 06 Mar 13 |
78.72000 -2.73 |
81.00 | 78.02 | 80.75 | 21,196 |
| 05 Mar 13 |
81.45000 +0.60 |
81.45 | 80.12 | 80.12 | 42,236 |
| 04 Mar 13 |
80.85000 +0.07 |
81.00 | 78.00 | 81.00 | 24,024 |
| 01 Mar 13 |
80.78000 +1.23 |
80.90 | 79.64 | 80.80 | 24,340 |
| 28 Feb 13 |
79.55000 -1.45 |
81.00 | 79.25 | 81.00 | 21,932 |
| 27 Feb 13 |
81.00000 +1.00 |
81.00 | 80.65 | 80.68 | 8,000 |
| 26 Feb 13 |
80.00000 -0.13 |
80.00 | 79.00 | 79.50 | 19,780 |
| 25 Feb 13 |
80.13000 -0.12 |
81.00 | 79.80 | 80.10 | 22,408 |
| 22 Feb 13 |
80.25000 +0.74 |
80.50 | 79.00 | 79.25 | 12,276 |
| 21 Feb 13 |
79.51000 -1.34 |
80.86 | 79.11 | 80.55 | 13,180 |
| 20 Feb 13 |
80.85000 +0.10 |
81.33 | 80.85 | 80.98 | 19,148 |
| 19 Feb 13 |
80.75000 -0.24 |
81.00 | 80.53 | 80.98 | 20,380 |
| 18 Feb 13 |
80.99000 +0.22 |
81.00 | 80.50 | 80.50 | 11,996 |
| 15 Feb 13 |
80.77000 -0.43 |
81.10 | 80.77 | 81.00 | 13,552 |
| 14 Feb 13 |
81.20000 +0.20 |
81.20 | 80.81 | 81.00 | 45,900 |
| 13 Feb 13 |
81.00000 +0.29 |
81.60 | 80.50 | 80.70 | 21,300 |
| 12 Feb 13 |
80.71000 +0.01 |
80.71 | 80.20 | 80.70 | 17,520 |
| 11 Feb 13 |
80.70000 +0.20 |
80.70 | 80.10 | 80.48 | 14,632 |
| 08 Feb 13 |
80.50000 +1.10 |
80.50 | 78.75 | 79.00 | 18,800 |
| 07 Feb 13 |
79.40000 -0.80 |
80.50 | 79.11 | 80.50 | 20,944 |
| 06 Feb 13 |
80.20000 -0.95 |
81.05 | 80.00 | 80.50 | 21,780 |
| 05 Feb 13 |
81.15000 +3.00 |
81.75 | 78.75 | 79.00 | 141,420 |
| 04 Feb 13 |
78.15000 +0.17 |
78.90 | 77.10 | 78.24 | 38,148 |
| 01 Feb 13 |
77.98000 +0.78 |
78.24 | 77.00 | 77.00 | 26,036 |
| 31 Jan 13 |
77.20000 +0.02 |
77.20 | 76.73 | 77.00 | 11,044 |
| 30 Jan 13 |
77.18000 +0.16 |
77.18 | 76.73 | 77.03 | 6,308 |
| 29 Jan 13 |
77.02000 -0.66 |
77.68 | 77.00 | 77.68 | 5,668 |
| 28 Jan 13 |
77.68000 +1.82 |
77.75 | 76.07 | 76.37 | 10,020 |
| 25 Jan 13 |
75.86000 -0.64 |
76.25 | 75.00 | 75.26 | 12,104 |
| 24 Jan 13 |
76.50000 -1.28 |
77.78 | 76.50 | 77.78 | 9,296 |
| 23 Jan 13 |
77.78000 +1.51 |
77.78 | 76.00 | 76.27 | 28,776 |
| 22 Jan 13 |
76.27000 +0.03 |
76.75 | 76.00 | 76.20 | 10,644 |
| 21 Jan 13 |
76.24000 +1.14 |
76.25 | 74.64 | 75.00 | 19,844 |
| 18 Jan 13 |
75.10000 +0.60 |
75.57 | 74.00 | 74.50 | 36,560 |
| 17 Jan 13 |
74.50000 +0.50 |
74.50 | 73.25 | 74.00 | 6,896 |
| 16 Jan 13 |
74.00000 -0.32 |
74.50 | 73.50 | 74.40 | 10,668 |
| 15 Jan 13 |
74.32000 +0.55 |
74.32 | 73.76 | 73.80 | 6,504 |
| 14 Jan 13 |
73.77000 +0.26 |
74.10 | 73.25 | 73.80 | 29,096 |
| 11 Jan 13 |
73.51000 -0.49 |
74.25 | 73.50 | 74.25 | 10,440 |
| 10 Jan 13 |
74.00000 +0.70 |
74.00 | 73.35 | 73.50 | 13,436 |
| 09 Jan 13 |
73.30000 +0.07 |
73.54 | 73.00 | 73.50 | 8,424 |
| 08 Jan 13 |
73.23000 -0.05 |
73.54 | 72.80 | 73.29 | 17,252 |
| 07 Jan 13 |
73.28000 -0.45 |
74.30 | 73.10 | 73.70 | 10,548 |
| 04 Jan 13 |
73.73000 +2.48 |
74.30 | 72.20 | 72.50 | 39,204 |
| 03 Jan 13 |
71.25000 -2.10 |
72.83 | 71.00 | 72.00 | 8,916 |
| 02 Jan 13 |
73.35000 +1.85 |
73.35 | 71.55 | 71.55 | 16,560 |
| 31 Dec 12 |
71.50000 -0.34 |
71.50 | 71.20 | 71.50 | 5,128 |
| 28 Dec 12 |
71.84000 +0.84 |
71.90 | 71.25 | 71.25 | 9,984 |
| 27 Dec 12 |
71.00000 +0.25 |
71.20 | 69.50 | 69.50 | 15,200 |
| 24 Dec 12 |
70.75000 -0.70 |
71.49 | 70.50 | 70.51 | 13,316 |
| 21 Dec 12 |
71.45000 -1.55 |
72.65 | 71.26 | 72.65 | 20,664 |
| 20 Dec 12 |
73.00000 +0.49 |
73.25 | 70.60 | 70.69 | 36,048 |
| 19 Dec 12 |
72.51000 +0.30 |
72.75 | 71.25 | 72.25 | 50,248 |
| 18 Dec 12 |
72.21000 +0.50 |
72.21 | 71.80 | 71.80 | 17,964 |
| 17 Dec 12 |
71.71000 +0.11 |
71.75 | 71.45 | 71.60 | 9,952 |
| 14 Dec 12 |
71.60000 +0.10 |
71.75 | 71.00 | 71.10 | 16,552 |
| 13 Dec 12 |
71.50000 +0.14 |
71.51 | 71.16 | 71.36 | 7,024 |
| 12 Dec 12 |
71.36000 -0.09 |
71.45 | 71.00 | 71.06 | 9,200 |
| 11 Dec 12 |
71.45000 -0.03 |
71.75 | 71.30 | 71.45 | 4,296 |
| 10 Dec 12 |
71.48000 +0.23 |
71.48 | 70.00 | 70.00 | 14,764 |
| 07 Dec 12 |
71.25000 +0.55 |
72.00 | 70.70 | 70.75 | 16,412 |
| 06 Dec 12 |
70.70000 -0.57 |
71.60 | 70.45 | 71.25 | 15,884 |
| 05 Dec 12 |
71.27000 +0.52 |
72.00 | 70.66 | 70.76 | 6,456 |
| 04 Dec 12 |
70.75000 -1.19 |
72.10 | 70.50 | 71.94 | 24,928 |
| 03 Dec 12 |
71.94000 +0.09 |
72.00 | 71.50 | 71.99 | 9,956 |
| 30 Nov 12 |
71.85000 +0.16 |
72.49 | 71.31 | 71.50 | 32,440 |
| 29 Nov 12 |
71.69000 +0.24 |
71.75 | 71.26 | 71.45 | 12,796 |
| 28 Nov 12 |
71.45000 +0.43 |
71.45 | 70.70 | 71.03 | 11,664 |
| 27 Nov 12 |
71.02000 +1.06 |
71.10 | 69.96 | 69.96 | 19,788 |
| 26 Nov 12 |
69.96000 -0.04 |
70.49 | 69.51 | 70.00 | 8,272 |
| 23 Nov 12 |
70.00000 +1.30 |
70.50 | 68.75 | 69.00 | 9,356 |
| 22 Nov 12 |
68.70000 +1.08 |
68.80 | 67.76 | 68.00 | 5,632 |
| 21 Nov 12 |
67.62000 -0.01 |
67.75 | 67.01 | 67.60 | 11,112 |
| 20 Nov 12 |
67.63000 -0.57 |
68.75 | 67.63 | 68.20 | 34,880 |
| 19 Nov 12 |
68.20000 +0.70 |
68.50 | 68.00 | 68.49 | 16,440 |
| 16 Nov 12 |
67.50000 -1.25 |
69.50 | 67.50 | 68.76 | 18,440 |
| 15 Nov 12 |
68.75000 -0.41 |
69.50 | 68.10 | 69.25 | 18,000 |
| 14 Nov 12 |
69.16000 -0.43 |
69.71 | 69.00 | 69.60 | 9,960 |
| 13 Nov 12 |
69.59000 -0.12 |
69.85 | 69.37 | 69.75 | 9,872 |
| 12 Nov 12 |
69.71000 -0.36 |
70.50 | 69.50 | 70.50 | 22,144 |
| 09 Nov 12 |
70.07000 -0.93 |
71.00 | 70.06 | 70.99 | 14,492 |
| 08 Nov 12 |
71.00000 +0.10 |
71.09 | 70.76 | 70.89 | 11,592 |
| 07 Nov 12 |
70.90000 -0.20 |
71.60 | 70.26 | 71.16 | 13,356 |
| 06 Nov 12 |
71.10000 +0.00 |
71.45 | 70.90 | 71.10 | 8,312 |
| 05 Nov 12 |
71.10000 +0.10 |
71.25 | 71.00 | 71.02 | 5,164 |
| 02 Nov 12 |
71.00000 -0.10 |
71.50 | 70.91 | 71.50 | 5,520 |
| 01 Nov 12 |
71.10000 +0.10 |
71.25 | 70.80 | 70.80 | 2,788 |
| 31 Oct 12 |
71.00000 +0.00 |
71.25 | 70.85 | 70.99 | 11,436 |
| 30 Oct 12 |
71.00000 -0.10 |
71.00 | 70.65 | 70.75 | 5,104 |
| 29 Oct 12 |
71.10000 -0.40 |
71.65 | 70.75 | 71.65 | 4,868 |
| 26 Oct 12 |
71.50000 -0.14 |
71.50 | 71.15 | 71.25 | 5,140 |
| 25 Oct 12 |
71.64000 +0.20 |
71.65 | 71.00 | 71.43 | 9,580 |
| 24 Oct 12 |
71.44000 +1.45 |
71.44 | 69.50 | 69.50 | 17,000 |
| 23 Oct 12 |
69.99000 -0.25 |
70.35 | 69.99 | 70.30 | 25,424 |
| 22 Oct 12 |
70.24000 -0.07 |
71.22 | 70.11 | 70.94 | 11,388 |
| 19 Oct 12 |
70.31000 -0.18 |
71.20 | 70.31 | 70.49 | 12,332 |
| 18 Oct 12 |
70.49000 +0.50 |
70.70 | 69.75 | 70.00 | 9,888 |
| 17 Oct 12 |
69.99000 -0.81 |
70.95 | 69.62 | 70.80 | 15,048 |
| 16 Oct 12 |
70.80000 +0.04 |
71.22 | 70.60 | 70.60 | 4,404 |
| 15 Oct 12 |
70.76000 -0.38 |
71.50 | 70.76 | 71.50 | 2,988 |
| 12 Oct 12 |
71.14000 +0.63 |
71.14 | 70.49 | 70.50 | 7,372 |
| 11 Oct 12 |
70.51000 +0.02 |
70.95 | 70.50 | 70.80 | 8,768 |
| 10 Oct 12 |
70.49000 -0.66 |
71.26 | 70.37 | 71.20 | 8,308 |
| 09 Oct 12 |
71.15000 +0.24 |
71.70 | 70.92 | 70.92 | 7,020 |
| 08 Oct 12 |
70.91000 +0.31 |
71.40 | 70.75 | 71.00 | 14,420 |
| 05 Oct 12 |
70.60000 -0.50 |
71.24 | 70.60 | 70.75 | 8,564 |
| 04 Oct 12 |
71.10000 +0.11 |
71.40 | 70.78 | 71.25 | 28,164 |
| 03 Oct 12 |
70.99000 -0.46 |
72.21 | 70.75 | 71.40 | 39,728 |
| 02 Oct 12 |
71.45000 +3.15 |
71.53 | 68.93 | 68.93 | 53,696 |
| 01 Oct 12 |
68.30000 +1.55 |
68.30 | 66.72 | 66.76 | 23,448 |
| 28 Sep 12 |
66.75000 -1.41 |
68.24 | 66.22 | 68.24 | 21,652 |
| 27 Sep 12 |
68.16000 -0.84 |
68.90 | 68.15 | 68.50 | 6,580 |
| 26 Sep 12 |
69.00000 -0.31 |
69.32 | 68.65 | 69.31 | 20,652 |
| 25 Sep 12 |
69.31000 -0.02 |
70.00 | 69.05 | 69.05 | 20,516 |
| 24 Sep 12 |
69.33000 +0.83 |
69.50 | 68.75 | 68.99 | 8,128 |
| 21 Sep 12 |
68.50000 -0.38 |
70.00 | 68.50 | 69.00 | 11,656 |
| 20 Sep 12 |
68.88000 +0.61 |
69.00 | 68.10 | 68.20 | 4,708 |
| 19 Sep 12 |
68.27000 -1.73 |
69.75 | 68.20 | 69.55 | 19,064 |
| 18 Sep 12 |
70.00000 +0.39 |
70.00 | 69.35 | 70.00 | 5,388 |
| 17 Sep 12 |
69.61000 -0.64 |
70.25 | 69.50 | 70.25 | 3,792 |
| 14 Sep 12 |
70.25000 -1.07 |
71.74 | 70.00 | 71.29 | 14,784 |
| 13 Sep 12 |
71.32000 +0.11 |
71.50 | 71.01 | 71.21 | 4,908 |
| 12 Sep 12 |
71.21000 -0.55 |
71.46 | 70.97 | 71.00 | 5,628 |
| 11 Sep 12 |
71.76000 -0.49 |
72.40 | 71.10 | 72.25 | 16,540 |
| 10 Sep 12 |
72.25000 +0.99 |
72.25 | 71.35 | 71.90 | 6,204 |
| 07 Sep 12 |
71.26000 -0.99 |
72.50 | 71.11 | 72.03 | 9,688 |
| 06 Sep 12 |
72.25000 +0.70 |
72.25 | 71.52 | 71.52 | 6,120 |
| 05 Sep 12 |
71.55000 +1.65 |
71.65 | 69.50 | 69.75 | 13,424 |
| 04 Sep 12 |
69.90000 +0.20 |
70.10 | 69.70 | 69.81 | 2,848 |
| 03 Sep 12 |
69.70000 +0.70 |
70.00 | 69.35 | 69.35 | 5,376 |
| 31 Aug 12 |
69.00000 +0.50 |
70.50 | 68.49 | 68.50 | 9,648 |
| 30 Aug 12 |
68.50000 +0.21 |
69.00 | 68.00 | 68.29 | 2,340 |
| 29 Aug 12 |
68.29000 -0.26 |
69.24 | 66.60 | 69.24 | 22,308 |
| 28 Aug 12 |
68.55000 -0.95 |
69.80 | 68.55 | 69.50 | 6,080 |
| 27 Aug 12 |
69.50000 +0.95 |
69.50 | 68.55 | 69.00 | 3,884 |
| 24 Aug 12 |
68.55000 -0.65 |
69.25 | 68.55 | 69.00 | 5,436 |
| 23 Aug 12 |
69.20000 +0.60 |
69.49 | 68.76 | 69.49 | 4,340 |
| 22 Aug 12 |
68.60000 -1.38 |
70.00 | 68.60 | 69.98 | 9,632 |
| 21 Aug 12 |
69.98000 +0.48 |
70.00 | 69.30 | 70.00 | 8,576 |
| 20 Aug 12 |
69.50000 -0.50 |
70.00 | 69.00 | 69.95 | 6,844 |
| 17 Aug 12 |
70.00000 +0.64 |
70.00 | 69.25 | 69.36 | 6,240 |
| 16 Aug 12 |
69.36000 +0.06 |
69.50 | 69.00 | 69.30 | 3,088 |
| 15 Aug 12 |
69.30000 -0.17 |
69.35 | 69.00 | 69.25 | 1,008 |
| 14 Aug 12 |
69.47000 +0.52 |
69.70 | 68.65 | 68.90 | 6,712 |
| 13 Aug 12 |
68.95000 -0.80 |
69.90 | 68.90 | 69.89 | 6,180 |
| 10 Aug 12 |
69.75000 -0.05 |
69.80 | 69.49 | 69.80 | 2,352 |
| 09 Aug 12 |
69.80000 +0.05 |
70.00 | 69.45 | 69.80 | 7,064 |
| 08 Aug 12 |
69.75000 -0.26 |
70.25 | 69.75 | 70.01 | 7,576 |
| 07 Aug 12 |
70.01000 -0.44 |
70.50 | 69.98 | 70.45 | 10,924 |
| 06 Aug 12 |
70.45000 -0.25 |
70.85 | 70.45 | 70.75 | 10,256 |
| 03 Aug 12 |
70.70000 +0.30 |
70.96 | 70.20 | 70.40 | 24,052 |
| 02 Aug 12 |
70.40000 +0.25 |
71.25 | 69.75 | 70.16 | 13,204 |
| 01 Aug 12 |
70.15000 +0.65 |
70.15 | 69.49 | 69.50 | 6,416 |
| 31 Jul 12 |
69.50000 -0.40 |
70.00 | 69.00 | 69.90 | 6,144 |
| 30 Jul 12 |
69.90000 +0.65 |
70.00 | 69.37 | 69.45 | 7,160 |
| 27 Jul 12 |
69.25000 +0.24 |
69.25 | 68.22 | 68.25 | 11,716 |
| 26 Jul 12 |
69.01000 +1.21 |
69.50 | 67.71 | 68.00 | 17,360 |
| 25 Jul 12 |
67.80000 +0.10 |
68.16 | 67.01 | 67.01 | 15,084 |
| 24 Jul 12 |
67.70000 -0.03 |
67.99 | 67.01 | 67.73 | 12,300 |
| 23 Jul 12 |
67.73000 +0.98 |
68.00 | 66.75 | 67.50 | 19,804 |
| 20 Jul 12 |
66.75000 -0.42 |
68.18 | 66.75 | 67.18 | 61,220 |
| 19 Jul 12 |
67.17000 +0.93 |
67.17 | 65.81 | 66.32 | 99,424 |
| 18 Jul 12 |
66.24000 -0.02 |
66.24 | 65.50 | 65.79 | 12,980 |
| 17 Jul 12 |
66.26000 -0.61 |
66.78 | 65.75 | 66.78 | 6,924 |
| 16 Jul 12 |
66.87000 -0.38 |
67.50 | 66.75 | 67.50 | 6,436 |
| 13 Jul 12 |
67.25000 +0.47 |
67.50 | 66.30 | 66.41 | 10,252 |
| 12 Jul 12 |
66.78000 -1.22 |
68.28 | 66.50 | 68.01 | 7,880 |
| 11 Jul 12 |
68.00000 +1.00 |
68.25 | 67.00 | 67.00 | 3,852 |
| 10 Jul 12 |
67.00000 -1.50 |
68.90 | 67.00 | 68.49 | 8,452 |
| 09 Jul 12 |
68.50000 -0.75 |
69.14 | 68.40 | 69.08 | 4,956 |
| 06 Jul 12 |
69.25000 -0.69 |
69.90 | 69.00 | 69.90 | 7,088 |
| 05 Jul 12 |
69.94000 +1.19 |
70.00 | 69.00 | 69.00 | 10,516 |
| 04 Jul 12 |
68.75000 +0.00 |
69.45 | 68.75 | 68.76 | 4,272 |
| 03 Jul 12 |
68.75000 +0.07 |
69.14 | 68.01 | 68.01 | 9,852 |
| 02 Jul 12 |
68.68000 +2.27 |
68.68 | 66.79 | 66.79 | 7,116 |
| 29 Jun 12 |
66.41000 +1.53 |
66.49 | 65.10 | 65.25 | 6,540 |
| 28 Jun 12 |
64.88000 -1.31 |
67.49 | 64.88 | 67.49 | 10,416 |
| 27 Jun 12 |
66.19000 +0.44 |
67.00 | 65.75 | 66.49 | 3,176 |
| 26 Jun 12 |
65.75000 -0.37 |
66.15 | 65.75 | 66.12 | 17,052 |
| 25 Jun 12 |
66.12000 -0.25 |
66.54 | 65.50 | 66.35 | 8,984 |
| 22 Jun 12 |
66.37000 -0.98 |
67.34 | 66.22 | 67.11 | 11,004 |
| 21 Jun 12 |
67.35000 +0.06 |
67.65 | 67.00 | 67.00 | 12,156 |
| 20 Jun 12 |
67.29000 +0.82 |
67.50 | 66.47 | 66.50 | 5,152 |
| 19 Jun 12 |
66.47000 +0.26 |
67.00 | 65.80 | 66.00 | 19,352 |
| 18 Jun 12 |
66.21000 -0.29 |
67.50 | 66.21 | 66.50 | 12,604 |
| 15 Jun 12 |
66.50000 -1.50 |
67.66 | 66.00 | 67.00 | 10,508 |
| 14 Jun 12 |
68.00000 +0.50 |
68.75 | 67.50 | 67.99 | 7,044 |
| 13 Jun 12 |
67.50000 +0.40 |
68.00 | 67.10 | 67.10 | 6,480 |
| 12 Jun 12 |
67.10000 -1.58 |
68.40 | 67.00 | 68.25 | 7,364 |
| 11 Jun 12 |
68.68000 +1.68 |
69.25 | 67.50 | 67.50 | 10,076 |
| 08 Jun 12 |
67.00000 -0.75 |
67.50 | 67.00 | 67.50 | 7,128 |
| 07 Jun 12 |
67.75000 +1.09 |
68.43 | 66.73 | 67.00 | 8,188 |
| 06 Jun 12 |
66.66000 -1.34 |
68.37 | 65.50 | 68.25 | 18,468 |
| 05 Jun 12 |
68.00000 +0.50 |
68.00 | 67.01 | 68.00 | 2,220 |
| 04 Jun 12 |
67.50000 -1.50 |
69.50 | 67.00 | 69.00 | 9,828 |
| 01 Jun 12 |
69.00000 +0.00 |
70.50 | 69.00 | 69.00 | 16,676 |
| 31 May 12 |
69.00000 -0.80 |
69.75 | 68.50 | 69.75 | 37,732 |
| 30 May 12 |
69.80000 -1.20 |
71.00 | 69.80 | 71.00 | 8,228 |
| 29 May 12 |
71.00000 +0.00 |
71.09 | 70.80 | 71.00 | 2,424 |
| 28 May 12 |
71.00000 +0.25 |
71.01 | 70.76 | 70.76 | 1,588 |
| 25 May 12 |
70.75000 -0.32 |
71.10 | 70.75 | 71.10 | 2,384 |
| 24 May 12 |
71.07000 -0.11 |
71.25 | 71.00 | 71.15 | 3,852 |
| 23 May 12 |
71.18000 +0.00 |
71.49 | 70.75 | 71.00 | 3,752 |
| 22 May 12 |
71.18000 -0.45 |
71.71 | 70.75 | 71.63 | 5,636 |
| 21 May 12 |
71.63000 -0.42 |
72.12 | 71.11 | 72.05 | 5,040 |
| 18 May 12 |
72.05000 -0.15 |
72.15 | 71.80 | 72.15 | 15,340 |
| 17 May 12 |
72.20000 -0.14 |
72.35 | 72.10 | 72.25 | 12,376 |
| 16 May 12 |
72.34000 -0.16 |
72.74 | 72.01 | 72.11 | 5,472 |
| 15 May 12 |
72.50000 +0.25 |
74.00 | 72.50 | 73.25 | 16,744 |
| 14 May 12 |
72.25000 +0.40 |
72.50 | 71.50 | 71.50 | 7,472 |
| 11 May 12 |
71.85000 +0.33 |
72.00 | 71.25 | 71.50 | 4,204 |
| 10 May 12 |
71.52000 -0.10 |
72.00 | 71.52 | 72.00 | 4,044 |
| 09 May 12 |
71.62000 +0.32 |
72.30 | 71.30 | 71.30 | 7,824 |
| 08 May 12 |
71.30000 +0.30 |
71.50 | 70.60 | 71.00 | 6,296 |
| 07 May 12 |
71.00000 -0.25 |
71.00 | 70.50 | 71.00 | 6,952 |
| 04 May 12 |
71.25000 -1.14 |
72.02 | 71.05 | 72.00 | 10,644 |
| 03 May 12 |
72.39000 -1.92 |
74.00 | 72.27 | 74.00 | 13,848 |
| 02 May 12 |
74.31000 +1.49 |
74.31 | 72.50 | 72.50 | 14,724 |
| 30 Apr 12 |
72.82000 +0.00 |
72.85 | 72.50 | 72.50 | 3,984 |
| 27 Apr 12 |
72.82000 -0.28 |
73.10 | 72.75 | 72.84 | 5,092 |
| 26 Apr 12 |
73.10000 +1.63 |
73.10 | 71.71 | 71.79 | 11,620 |
| 25 Apr 12 |
71.47000 +0.30 |
71.87 | 70.60 | 71.10 | 12,184 |
| 24 Apr 12 |
71.17000 -1.26 |
72.42 | 70.50 | 72.42 | 17,116 |
| 23 Apr 12 |
72.43000 -0.97 |
73.19 | 72.10 | 73.19 | 22,312 |
| 20 Apr 12 |
73.40000 -0.10 |
73.41 | 72.70 | 72.77 | 16,128 |
| 19 Apr 12 |
73.50000 -0.33 |
73.95 | 73.10 | 73.95 | 16,228 |
| 18 Apr 12 |
73.83000 -0.07 |
73.94 | 73.50 | 73.94 | 16,200 |
| 17 Apr 12 |
73.90000 +0.41 |
73.90 | 73.50 | 73.80 | 20,584 |
| 16 Apr 12 |
73.49000 +0.45 |
73.90 | 72.77 | 72.77 | 20,584 |
| 13 Apr 12 |
73.04000 +0.30 |
73.75 | 72.60 | 72.99 | 23,248 |
| 12 Apr 12 |
72.74000 +0.13 |
73.50 | 72.61 | 72.61 | 13,928 |
| 11 Apr 12 |
72.61000 -0.31 |
72.97 | 72.25 | 72.95 | 15,624 |
| 10 Apr 12 |
72.92000 -1.02 |
74.00 | 72.92 | 74.00 | 14,332 |
| 05 Apr 12 |
73.94000 -0.55 |
74.48 | 73.80 | 74.06 | 19,280 |
| 04 Apr 12 |
74.49000 -0.37 |
74.86 | 73.81 | 74.86 | 23,552 |
| 03 Apr 12 |
74.86000 +1.34 |
74.86 | 73.55 | 73.79 | 17,380 |
| 02 Apr 12 |
73.52000 -0.07 |
73.75 | 73.00 | 73.75 | 36,508 |
| 30 Mar 12 |
73.59000 -0.27 |
73.86 | 73.50 | 73.86 | 25,832 |
| 29 Mar 12 |
73.86000 -0.14 |
73.97 | 73.53 | 73.97 | 15,024 |
| 28 Mar 12 |
74.00000 -0.02 |
74.06 | 73.92 | 74.01 | 21,340 |
| 27 Mar 12 |
74.02000 +0.07 |
74.09 | 73.75 | 74.00 | 22,104 |
| 26 Mar 12 |
73.95000 +0.30 |
73.95 | 73.50 | 73.65 | 24,112 |
| 23 Mar 12 |
73.65000 +0.00 |
73.65 | 73.35 | 73.55 | 26,600 |
| 22 Mar 12 |
73.65000 -0.60 |
74.25 | 73.50 | 74.25 | 15,136 |
| 21 Mar 12 |
74.25000 +0.75 |
74.25 | 73.50 | 73.75 | 28,980 |
| 20 Mar 12 |
73.50000 +0.13 |
74.24 | 73.35 | 73.75 | 13,260 |
| 19 Mar 12 |
73.37000 +0.06 |
75.09 | 73.35 | 73.78 | 41,376 |
| 16 Mar 12 |
73.31000 -0.51 |
73.82 | 72.97 | 73.82 | 38,876 |
| 15 Mar 12 |
73.82000 +1.02 |
73.84 | 72.38 | 72.70 | 34,920 |
| 14 Mar 12 |
72.80000 +0.79 |
72.80 | 72.30 | 72.30 | 20,704 |
| 13 Mar 12 |
72.01000 +0.01 |
72.22 | 71.37 | 71.50 | 41,168 |
| 12 Mar 12 |
72.00000 +0.51 |
72.00 | 71.10 | 71.50 | 38,204 |
| 09 Mar 12 |
71.49000 +0.49 |
71.98 | 70.95 | 71.00 | 45,420 |
| 08 Mar 12 |
71.00000 +0.30 |
71.00 | 70.50 | 70.70 | 21,172 |
| 07 Mar 12 |
70.70000 +0.20 |
71.00 | 70.34 | 70.75 | 35,016 |
| 06 Mar 12 |
70.50000 -0.84 |
71.25 | 70.50 | 71.25 | 27,520 |
| 05 Mar 12 |
71.34000 +0.64 |
71.34 | 70.10 | 71.00 | 89,992 |
| 02 Mar 12 |
70.70000 +1.35 |
70.70 | 69.30 | 69.49 | 18,612 |
| 01 Mar 12 |
69.35000 -0.47 |
70.25 | 69.00 | 70.25 | 17,732 |
| 29 Feb 12 |
69.82000 +1.32 |
71.00 | 69.00 | 69.11 | 40,908 |
| 28 Feb 12 |
68.50000 +0.11 |
68.75 | 67.80 | 68.39 | 5,848 |
| 27 Feb 12 |
68.39000 -0.61 |
69.00 | 67.50 | 69.00 | 8,548 |
| 24 Feb 12 |
69.00000 +0.00 |
69.35 | 68.80 | 69.00 | 8,600 |
| 23 Feb 12 |
69.00000 +0.92 |
69.75 | 67.76 | 67.76 | 25,884 |
| 22 Feb 12 |
68.08000 -0.42 |
68.45 | 67.50 | 68.45 | 6,032 |
| 21 Feb 12 |
68.50000 +0.00 |
68.50 | 67.75 | 68.50 | 6,476 |
| 20 Feb 12 |
68.50000 +0.14 |
68.50 | 67.76 | 68.38 | 15,032 |
| 17 Feb 12 |
68.36000 +1.30 |
68.36 | 67.00 | 67.00 | 18,400 |
| 16 Feb 12 |
67.06000 -0.64 |
67.70 | 67.06 | 67.70 | 4,140 |
| 15 Feb 12 |
67.70000 +0.37 |
67.70 | 67.25 | 67.33 | 7,672 |
| 14 Feb 12 |
67.33000 -0.17 |
67.50 | 66.50 | 67.50 | 7,708 |
| 13 Feb 12 |
67.50000 +0.52 |
67.50 | 66.75 | 66.90 | 19,084 |
| 10 Feb 12 |
66.98000 +0.48 |
66.98 | 66.10 | 66.30 | 7,712 |
| 09 Feb 12 |
66.50000 -0.30 |
67.00 | 66.50 | 67.00 | 13,060 |
| 08 Feb 12 |
66.80000 +0.00 |
67.24 | 66.25 | 67.00 | 46,208 |
| 07 Feb 12 |
66.80000 -0.39 |
66.80 | 66.72 | 66.79 | 10,404 |
| 06 Feb 12 |
67.19000 +0.19 |
67.25 | 66.60 | 67.00 | 9,540 |
| 03 Feb 12 |
67.00000 -0.17 |
67.49 | 66.65 | 66.90 | 41,896 |
| 02 Feb 12 |
67.17000 +0.00 |
67.50 | 66.50 | 67.50 | 30,724 |
| 01 Feb 12 |
67.17000 +0.50 |
67.17 | 65.34 | 66.67 | 20,040 |
| 31 Jan 12 |
66.67000 +1.93 |
66.67 | 64.76 | 64.80 | 25,100 |
| 30 Jan 12 |
64.74000 +0.60 |
64.74 | 63.73 | 63.75 | 23,860 |
| 27 Jan 12 |
64.14000 +1.07 |
64.55 | 62.90 | 63.00 | 18,272 |
| 26 Jan 12 |
63.07000 -0.10 |
63.25 | 62.65 | 63.25 | 6,264 |
| 25 Jan 12 |
63.17000 -0.31 |
63.75 | 63.00 | 63.75 | 5,600 |
| 24 Jan 12 |
63.48000 -0.50 |
63.90 | 62.50 | 63.90 | 12,860 |
| 23 Jan 12 |
63.98000 -0.24 |
64.30 | 63.90 | 64.10 | 33,524 |
| 20 Jan 12 |
64.22000 +0.21 |
64.75 | 64.10 | 64.10 | 16,972 |
| 19 Jan 12 |
64.01000 +0.21 |
64.40 | 63.55 | 64.00 | 20,432 |
| 18 Jan 12 |
63.80000 +1.35 |
63.80 | 62.50 | 63.25 | 12,952 |
| 17 Jan 12 |
62.45000 +0.25 |
63.00 | 62.31 | 62.50 | 80,636 |
| 16 Jan 12 |
62.20000 +0.07 |
62.25 | 62.01 | 62.25 | 10,300 |
| 13 Jan 12 |
62.13000 -0.17 |
62.30 | 61.96 | 62.00 | 7,280 |
| 12 Jan 12 |
62.30000 +0.37 |
62.30 | 61.93 | 61.94 | 9,072 |
| 11 Jan 12 |
61.93000 -1.07 |
63.00 | 61.80 | 63.00 | 28,448 |
| 10 Jan 12 |
63.00000 +0.97 |
63.00 | 62.50 | 63.00 | 13,764 |
| 09 Jan 12 |
62.03000 -0.97 |
63.05 | 62.01 | 63.00 | 11,424 |
| 06 Jan 12 |
63.00000 +1.00 |
64.00 | 62.50 | 63.10 | 36,312 |
| 05 Jan 12 |
62.00000 +0.20 |
62.25 | 61.87 | 62.25 | 4,888 |
| 04 Jan 12 |
61.80000 -0.11 |
62.50 | 61.75 | 61.75 | 9,684 |
| 03 Jan 12 |
61.91000 -1.01 |
61.91 | 61.35 | 61.75 | 5,532 |
| 02 Jan 12 |
62.92000 +0.42 |
63.25 | 62.75 | 62.98 | 4,064 |
| 30 Dec 11 |
62.50000 +0.39 |
62.76 | 62.11 | 62.50 | 10,768 |
| 29 Dec 11 |
62.11000 +0.11 |
62.36 | 62.00 | 62.00 | 3,448 |
| 28 Dec 11 |
62.00000 -0.45 |
62.70 | 62.00 | 62.46 | 6,552 |
| 27 Dec 11 |
62.45000 +1.45 |
62.70 | 61.97 | 61.99 | 10,068 |
| 23 Dec 11 |
61.00000 +0.25 |
61.09 | 60.10 | 60.10 | 107,220 |
| 22 Dec 11 |
60.75000 +0.65 |
61.00 | 60.25 | 60.25 | 8,848 |
| 21 Dec 11 |
60.10000 -0.15 |
61.00 | 60.10 | 60.50 | 10,452 |
| 20 Dec 11 |
60.25000 -0.50 |
60.95 | 60.25 | 60.50 | 10,344 |
| 19 Dec 11 |
60.75000 +0.48 |
62.00 | 60.20 | 60.50 | 17,484 |
| 16 Dec 11 |
60.27000 -1.98 |
62.00 | 60.27 | 62.00 | 12,152 |
| 15 Dec 11 |
62.25000 +1.75 |
63.00 | 62.01 | 62.50 | 17,220 |
| 14 Dec 11 |
60.50000 -1.10 |
61.62 | 60.50 | 61.61 | 7,736 |
| 13 Dec 11 |
61.60000 -0.65 |
62.50 | 61.60 | 62.25 | 22,540 |
| 12 Dec 11 |
62.25000 -0.25 |
63.24 | 62.25 | 63.24 | 6,188 |
| 09 Dec 11 |
62.50000 +0.72 |
62.50 | 61.50 | 61.50 | 8,356 |
| 08 Dec 11 |
61.78000 -2.12 |
64.00 | 61.78 | 63.50 | 50,884 |
| 07 Dec 11 |
63.90000 +0.10 |
64.00 | 63.60 | 64.00 | 68,384 |
| 06 Dec 11 |
63.80000 -0.19 |
64.00 | 63.80 | 63.99 | 5,736 |
| 05 Dec 11 |
63.99000 +0.24 |
64.20 | 63.80 | 63.98 | 62,128 |
| 02 Dec 11 |
63.75000 +0.90 |
63.85 | 63.21 | 63.49 | 7,760 |
| 01 Dec 11 |
62.85000 -0.45 |
63.35 | 62.50 | 63.35 | 11,436 |
| 30 Nov 11 |
63.30000 +0.00 |
63.64 | 62.49 | 63.00 | 17,928 |
| 29 Nov 11 |
63.30000 +0.51 |
63.49 | 62.80 | 62.98 | 7,180 |
| 28 Nov 11 |
62.79000 +2.79 |
62.79 | 60.31 | 60.31 | 19,340 |
| 25 Nov 11 |
60.00000 -0.55 |
60.31 | 59.70 | 60.30 | 11,112 |
| 24 Nov 11 |
60.55000 -0.07 |
61.24 | 60.55 | 60.90 | 7,048 |
| 23 Nov 11 |
60.62000 -3.13 |
63.75 | 60.50 | 63.75 | 81,496 |
| 22 Nov 11 |
63.75000 -1.24 |
65.25 | 63.55 | 65.25 | 36,728 |
| 21 Nov 11 |
64.99000 -0.87 |
66.00 | 64.95 | 66.00 | 45,944 |
| 18 Nov 11 |
65.86000 -0.04 |
66.00 | 65.82 | 66.00 | 27,836 |
| 17 Nov 11 |
65.90000 +0.03 |
66.00 | 65.40 | 65.87 | 37,876 |
| 16 Nov 11 |
65.87000 +0.44 |
66.04 | 65.15 | 65.60 | 12,156 |
| 15 Nov 11 |
65.43000 -0.15 |
65.69 | 65.38 | 65.69 | 14,120 |
| 14 Nov 11 |
65.58000 +1.67 |
67.50 | 65.25 | 66.48 | 36,892 |
| 11 Nov 11 |
63.91000 +0.06 |
64.50 | 63.76 | 64.00 | 2,612 |
| 10 Nov 11 |
63.85000 -0.15 |
64.00 | 63.75 | 63.75 | 3,796 |
| 09 Nov 11 |
64.00000 -1.60 |
66.00 | 62.50 | 65.60 | 34,304 |
| 08 Nov 11 |
65.60000 +0.50 |
65.80 | 65.15 | 65.50 | 11,728 |
| 07 Nov 11 |
65.10000 -0.26 |
65.36 | 65.00 | 65.36 | 7,180 |
| 04 Nov 11 |
65.36000 +0.12 |
65.80 | 65.24 | 65.24 | 62,572 |
| 03 Nov 11 |
65.24000 +0.04 |
65.56 | 64.90 | 65.20 | 12,140 |
| 02 Nov 11 |
65.20000 -0.05 |
65.29 | 65.05 | 65.24 | 10,624 |
| 01 Nov 11 |
65.25000 -0.05 |
65.30 | 65.00 | 65.30 | 14,776 |
| 31 Oct 11 |
65.30000 +0.94 |
65.90 | 65.30 | 65.60 | 25,808 |
| 28 Oct 11 |
64.36000 +0.11 |
64.81 | 64.25 | 64.25 | 7,728 |
| 27 Oct 11 |
64.25000 +0.70 |
65.00 | 63.55 | 63.55 | 7,852 |
| 26 Oct 11 |
63.55000 +0.15 |
63.55 | 63.40 | 63.40 | 5,464 |
| 25 Oct 11 |
63.40000 -0.26 |
63.67 | 63.40 | 63.66 | 5,492 |
| 24 Oct 11 |
63.66000 +0.35 |
63.90 | 63.31 | 63.31 | 23,616 |
| 21 Oct 11 |
63.31000 -0.67 |
64.00 | 63.31 | 63.98 | 11,200 |
| 20 Oct 11 |
63.98000 -0.27 |
64.75 | 63.31 | 63.50 | 9,952 |
| 19 Oct 11 |
64.25000 -0.52 |
65.25 | 63.80 | 64.77 | 13,120 |
| 18 Oct 11 |
64.77000 +0.15 |
65.00 | 64.02 | 64.54 | 7,960 |
| 17 Oct 11 |
64.62000 -0.10 |
65.00 | 64.50 | 65.00 | 9,160 |
| 14 Oct 11 |
64.72000 +0.20 |
65.00 | 64.54 | 64.75 | 7,712 |
| 13 Oct 11 |
64.52000 +0.41 |
65.00 | 64.01 | 64.02 | 16,968 |
| 12 Oct 11 |
64.11000 -1.49 |
65.75 | 64.00 | 65.75 | 20,908 |
| 11 Oct 11 |
65.60000 +0.98 |
65.97 | 64.66 | 65.00 | 13,444 |
| 10 Oct 11 |
64.62000 +0.31 |
65.00 | 63.25 | 64.40 | 25,108 |
| 07 Oct 11 |
64.31000 +0.98 |
64.31 | 63.32 | 63.33 | 12,584 |
| 06 Oct 11 |
63.33000 -1.10 |
64.48 | 63.19 | 64.48 | 12,680 |
| 05 Oct 11 |
64.43000 +1.59 |
64.43 | 62.50 | 62.50 | 12,252 |
| 04 Oct 11 |
62.84000 -1.50 |
64.18 | 62.80 | 64.00 | 22,824 |
| 03 Oct 11 |
64.34000 -0.52 |
64.87 | 64.00 | 64.87 | 13,020 |
| 30 Sep 11 |
64.86000 +0.36 |
64.86 | 63.24 | 63.24 | 12,732 |
| 29 Sep 11 |
64.50000 +1.97 |
64.50 | 61.50 | 61.50 | 47,480 |
| 28 Sep 11 |
62.53000 +1.03 |
62.53 | 61.26 | 61.50 | 25,412 |
| 27 Sep 11 |
61.50000 +0.00 |
63.00 | 61.00 | 61.51 | 39,300 |
| 26 Sep 11 |
61.50000 -0.93 |
62.25 | 61.01 | 61.95 | 20,664 |
| 23 Sep 11 |
62.43000 +0.08 |
62.76 | 61.00 | 62.50 | 23,936 |
| 22 Sep 11 |
62.35000 -0.68 |
62.60 | 61.75 | 62.50 | 16,488 |
| 21 Sep 11 |
63.03000 -0.27 |
63.50 | 63.01 | 63.30 | 12,268 |
| 20 Sep 11 |
63.30000 -0.40 |
63.84 | 63.25 | 63.78 | 10,248 |
| 19 Sep 11 |
63.70000 -0.30 |
63.90 | 63.21 | 63.42 | 5,692 |
| 16 Sep 11 |
64.00000 +2.00 |
64.00 | 61.85 | 61.99 | 18,208 |
| 15 Sep 11 |
62.00000 +0.00 |
62.21 | 61.75 | 62.00 | 64,612 |
| 14 Sep 11 |
62.00000 -1.94 |
63.56 | 61.70 | 63.50 | 32,256 |
| 13 Sep 11 |
63.94000 +0.00 |
64.25 | 63.51 | 64.25 | 12,420 |
| 12 Sep 11 |
63.94000 -1.06 |
64.99 | 63.94 | 64.75 | 13,200 |
| 09 Sep 11 |
65.00000 +0.00 |
65.00 | 64.26 | 64.50 | 62,100 |
| 08 Sep 11 |
65.00000 +0.02 |
65.10 | 64.80 | 64.98 | 27,628 |
| 07 Sep 11 |
64.98000 -0.02 |
65.00 | 64.75 | 65.00 | 12,956 |
| 06 Sep 11 |
65.00000 -0.82 |
66.00 | 64.50 | 65.82 | 16,448 |
| 05 Sep 11 |
65.82000 -0.72 |
66.54 | 65.80 | 66.54 | 7,724 |
| 02 Sep 11 |
66.54000 -0.61 |
67.00 | 65.00 | 67.00 | 16,660 |
| 01 Sep 11 |
67.15000 +0.00 |
67.15 | 66.85 | 67.00 | 13,140 |
| 31 Aug 11 |
67.15000 +0.20 |
67.25 | 66.61 | 66.99 | 22,008 |
| 30 Aug 11 |
66.95000 +0.37 |
66.95 | 63.50 | 66.51 | 19,572 |
| 29 Aug 11 |
66.58000 +0.12 |
67.00 | 66.56 | 66.99 | 5,216 |
| 26 Aug 11 |
66.46000 -0.49 |
67.00 | 66.46 | 66.53 | 17,836 |
| 25 Aug 11 |
66.95000 +0.47 |
67.08 | 66.35 | 66.50 | 30,580 |
| 24 Aug 11 |
66.48000 -0.02 |
66.65 | 66.25 | 66.40 | 40,392 |
| 23 Aug 11 |
66.50000 -0.49 |
67.50 | 66.25 | 67.01 | 17,856 |
| 22 Aug 11 |
66.99000 +0.39 |
66.99 | 65.02 | 66.25 | 11,500 |
| 19 Aug 11 |
66.60000 +0.20 |
66.60 | 64.50 | 65.43 | 19,672 |
| 18 Aug 11 |
66.40000 -0.30 |
66.99 | 66.00 | 66.52 | 19,144 |
| 17 Aug 11 |
66.70000 +0.52 |
66.70 | 65.50 | 65.50 | 14,292 |
| 16 Aug 11 |
66.18000 +0.08 |
66.49 | 65.82 | 66.03 | 10,508 |
| 15 Aug 11 |
66.10000 +1.42 |
66.50 | 64.73 | 64.73 | 7,728 |
| 12 Aug 11 |
64.68000 +2.68 |
65.48 | 62.10 | 62.10 | 20,672 |
| 11 Aug 11 |
62.00000 +2.55 |
62.33 | 59.99 | 60.00 | 20,332 |
| 10 Aug 11 |
59.45000 -0.13 |
60.30 | 58.90 | 60.00 | 36,356 |
| 09 Aug 11 |
59.58000 +0.75 |
59.90 | 58.55 | 58.80 | 16,236 |
| 08 Aug 11 |
58.83000 -3.07 |
60.40 | 58.80 | 60.10 | 24,040 |
| 05 Aug 11 |
61.90000 -1.92 |
64.49 | 61.50 | 63.50 | 22,300 |
| 04 Aug 11 |
63.82000 -1.68 |
64.52 | 63.82 | 64.25 | 27,328 |
| 03 Aug 11 |
65.50000 -1.00 |
66.54 | 65.50 | 66.50 | 17,540 |
| 02 Aug 11 |
66.50000 +0.00 |
66.85 | 66.50 | 66.50 | 13,692 |
| 01 Aug 11 |
66.50000 -0.43 |
67.00 | 66.50 | 67.00 | 10,496 |
| 29 Jul 11 |
66.93000 -1.32 |
67.70 | 66.85 | 67.44 | 3,356 |
| 28 Jul 11 |
68.25000 -0.09 |
68.40 | 66.90 | 68.00 | 7,044 |
| 27 Jul 11 |
68.34000 -0.31 |
68.79 | 68.05 | 68.65 | 3,128 |
| 26 Jul 11 |
68.65000 -0.30 |
68.95 | 68.65 | 68.95 | 3,496 |
| 25 Jul 11 |
68.95000 -0.07 |
68.95 | 68.50 | 68.50 | 3,936 |
| 22 Jul 11 |
69.02000 +0.00 |
69.50 | 68.71 | 68.71 | 8,328 |
| 21 Jul 11 |
69.02000 +1.02 |
69.02 | 67.80 | 68.00 | 8,912 |
| 20 Jul 11 |
68.00000 +1.05 |
68.00 | 67.40 | 67.50 | 10,552 |
| 19 Jul 11 |
66.95000 -1.49 |
68.00 | 66.51 | 68.00 | 14,360 |
| 18 Jul 11 |
68.44000 -1.66 |
70.00 | 68.00 | 70.00 | 12,908 |
| 15 Jul 11 |
70.10000 -0.40 |
70.31 | 69.66 | 70.15 | 12,528 |
| 14 Jul 11 |
70.50000 -0.10 |
70.60 | 70.20 | 70.60 | 6,788 |
| 13 Jul 11 |
70.60000 -0.05 |
70.84 | 70.10 | 70.60 | 12,496 |
| 12 Jul 11 |
70.65000 -0.23 |
70.76 | 70.00 | 70.25 | 17,764 |
| 11 Jul 11 |
70.88000 -0.12 |
71.00 | 70.30 | 70.99 | 9,880 |
| 08 Jul 11 |
71.00000 +0.00 |
71.35 | 70.50 | 71.35 | 17,956 |
| 07 Jul 11 |
71.00000 +0.50 |
71.11 | 70.51 | 70.51 | 22,236 |
| 06 Jul 11 |
70.50000 -0.10 |
70.75 | 70.40 | 70.40 | 7,108 |
| 05 Jul 11 |
70.60000 -0.40 |
70.95 | 70.21 | 70.26 | 8,664 |
| 04 Jul 11 |
71.00000 +1.24 |
71.00 | 69.73 | 69.76 | 21,868 |
| 01 Jul 11 |
69.76000 +0.41 |
69.99 | 69.25 | 69.35 | 14,772 |
| 30 Jun 11 |
69.35000 +0.56 |
69.35 | 68.35 | 68.50 | 102,196 |
| 29 Jun 11 |
68.79000 -0.71 |
69.50 | 68.60 | 69.50 | 10,188 |
| 28 Jun 11 |
69.50000 +0.28 |
69.50 | 69.09 | 69.50 | 12,208 |
| 27 Jun 11 |
69.22000 +0.42 |
69.22 | 68.55 | 68.55 | 5,916 |
| 24 Jun 11 |
68.80000 +0.35 |
68.80 | 68.51 | 68.56 | 8,476 |
| 23 Jun 11 |
68.45000 -0.56 |
69.43 | 68.35 | 69.01 | 35,956 |
| 22 Jun 11 |
69.01000 +0.27 |
69.01 | 68.49 | 68.74 | 12,140 |
| 21 Jun 11 |
68.74000 +0.61 |
68.74 | 68.13 | 68.13 | 13,840 |
| 20 Jun 11 |
68.13000 -1.23 |
69.35 | 68.01 | 69.35 | 15,956 |
| 17 Jun 11 |
69.36000 +0.36 |
69.36 | 68.40 | 69.00 | 17,244 |
| 16 Jun 11 |
69.00000 +0.07 |
69.47 | 68.00 | 68.51 | 69,404 |
| 15 Jun 11 |
68.93000 +0.30 |
68.99 | 68.69 | 68.70 | 31,352 |
| 14 Jun 11 |
68.63000 +0.28 |
68.77 | 68.35 | 68.35 | 18,204 |
| 13 Jun 11 |
68.35000 +0.24 |
68.39 | 68.10 | 68.11 | 2,884 |
| 10 Jun 11 |
68.11000 -0.20 |
68.50 | 68.11 | 68.31 | 16,908 |
| 09 Jun 11 |
68.31000 +0.06 |
68.45 | 68.14 | 68.30 | 7,996 |
| 08 Jun 11 |
68.25000 -0.21 |
68.57 | 68.16 | 68.46 | 6,812 |
| 07 Jun 11 |
68.46000 -0.04 |
68.55 | 68.35 | 68.50 | 15,212 |
| 06 Jun 11 |
68.50000 -0.05 |
68.55 | 68.23 | 68.54 | 15,664 |
| 03 Jun 11 |
68.55000 -0.05 |
68.80 | 68.11 | 68.60 | 13,640 |
| 02 Jun 11 |
68.60000 +0.03 |
68.65 | 68.25 | 68.65 | 1,600 |
| 01 Jun 11 |
68.57000 -0.93 |
69.50 | 68.50 | 69.50 | 19,296 |
| 31 May 11 |
69.50000 +0.80 |
69.50 | 68.70 | 68.70 | 18,316 |
| 30 May 11 |
68.70000 -0.20 |
69.00 | 68.70 | 69.00 | 10,904 |
| 27 May 11 |
68.90000 +0.40 |
68.90 | 68.50 | 68.50 | 7,068 |
| 26 May 11 |
68.50000 +0.00 |
68.90 | 68.10 | 68.90 | 12,104 |
| 25 May 11 |
68.50000 -0.50 |
69.00 | 68.20 | 69.00 | 8,272 |
| 24 May 11 |
69.00000 +0.50 |
69.00 | 68.01 | 68.50 | 11,008 |
| 23 May 11 |
68.50000 -0.40 |
68.98 | 68.34 | 68.91 | 21,072 |
| 20 May 11 |
68.90000 +0.00 |
68.90 | 68.80 | 68.90 | 7,116 |
| 19 May 11 |
68.90000 +0.14 |
68.90 | 68.71 | 68.80 | 10,380 |
| 18 May 11 |
68.76000 -0.18 |
68.94 | 68.55 | 68.94 | 8,676 |
| 17 May 11 |
68.94000 -0.15 |
69.00 | 68.75 | 69.00 | 22,248 |
| 16 May 11 |
69.09000 +0.15 |
69.09 | 68.87 | 68.87 | 16,380 |
| 13 May 11 |
68.94000 +0.00 |
68.94 | 68.28 | 68.36 | 11,568 |
| 12 May 11 |
68.94000 -0.06 |
68.95 | 68.50 | 68.77 | 5,232 |
| 11 May 11 |
69.00000 +0.50 |
69.00 | 68.00 | 68.50 | 7,736 |
| 10 May 11 |
68.50000 -0.38 |
68.88 | 68.00 | 68.88 | 6,952 |
| 09 May 11 |
68.88000 -0.21 |
69.00 | 68.00 | 68.78 | 8,884 |
| 06 May 11 |
69.09000 +0.49 |
69.18 | 68.50 | 68.50 | 19,132 |
| 05 May 11 |
68.60000 +0.49 |
68.60 | 68.00 | 68.60 | 46,988 |
| 04 May 11 |
68.11000 -0.64 |
68.75 | 68.10 | 68.50 | 12,612 |
| 03 May 11 |
68.75000 -0.25 |
69.00 | 68.50 | 69.00 | 14,340 |
| 02 May 11 |
69.00000 +0.66 |
69.00 | 68.50 | 68.85 | 9,060 |
| 29 Apr 11 |
68.34000 +0.00 |
68.34 | 67.82 | 68.01 | 10,296 |
| 28 Apr 11 |
68.34000 -0.29 |
68.60 | 68.00 | 68.50 | 18,220 |
| 27 Apr 11 |
68.63000 +0.01 |
68.63 | 67.90 | 68.62 | 9,696 |
| 26 Apr 11 |
68.62000 +0.17 |
68.62 | 67.95 | 68.00 | 18,192 |
| 21 Apr 11 |
68.45000 -0.10 |
68.49 | 68.25 | 68.49 | 3,324 |
| 20 Apr 11 |
68.55000 -0.05 |
68.58 | 68.50 | 68.58 | 9,360 |
| 19 Apr 11 |
68.60000 +0.10 |
68.65 | 68.43 | 68.50 | 13,916 |
| 18 Apr 11 |
68.50000 -0.35 |
68.85 | 68.39 | 68.50 | 12,464 |
| 15 Apr 11 |
68.85000 -0.14 |
69.30 | 68.50 | 68.50 | 13,812 |
| 14 Apr 11 |
68.99000 +0.89 |
69.00 | 68.11 | 68.50 | 16,684 |
| 13 Apr 11 |
68.10000 -0.15 |
68.80 | 67.90 | 68.50 | 13,708 |
| 12 Apr 11 |
68.25000 -1.25 |
69.00 | 68.25 | 69.00 | 11,636 |
| 11 Apr 11 |
69.50000 +0.00 |
69.50 | 68.85 | 69.10 | 10,116 |
| 08 Apr 11 |
69.50000 +0.50 |
69.50 | 68.26 | 68.40 | 28,872 |
| 07 Apr 11 |
69.00000 +1.95 |
69.00 | 67.25 | 67.70 | 66,472 |
| 06 Apr 11 |
67.05000 +0.05 |
67.50 | 67.00 | 67.10 | 12,596 |
| 05 Apr 11 |
67.00000 -0.50 |
67.70 | 66.80 | 67.70 | 10,536 |
| 04 Apr 11 |
67.50000 +0.58 |
67.50 | 66.72 | 66.92 | 23,876 |
| 01 Apr 11 |
66.92000 +0.52 |
67.20 | 66.50 | 66.50 | 11,876 |
| 31 Mar 11 |
66.40000 -0.05 |
66.65 | 66.20 | 66.35 | 8,596 |
| 30 Mar 11 |
66.45000 -0.65 |
67.10 | 66.40 | 67.10 | 13,240 |
| 29 Mar 11 |
67.10000 -0.09 |
67.40 | 66.79 | 67.20 | 11,140 |
| 28 Mar 11 |
67.19000 +0.68 |
67.29 | 66.52 | 66.52 | 13,300 |
| 25 Mar 11 |
66.51000 -0.44 |
67.14 | 66.50 | 66.97 | 4,660 |
| 24 Mar 11 |
66.95000 +0.50 |
67.17 | 66.30 | 66.45 | 24,232 |
| 23 Mar 11 |
66.45000 +1.08 |
66.45 | 65.25 | 65.79 | 15,876 |
| 22 Mar 11 |
65.37000 +0.57 |
65.75 | 64.94 | 65.00 | 21,280 |
| 21 Mar 11 |
64.80000 +0.56 |
64.96 | 64.35 | 64.35 | 15,032 |
| 18 Mar 11 |
64.24000 +0.64 |
64.50 | 63.69 | 64.10 | 23,284 |
| 17 Mar 11 |
63.60000 +2.10 |
63.99 | 61.82 | 61.99 | 19,020 |
| 16 Mar 11 |
61.50000 -1.50 |
63.00 | 61.30 | 63.00 | 59,164 |
| 15 Mar 11 |
63.00000 -1.25 |
63.50 | 62.01 | 62.55 | 31,960 |
| 14 Mar 11 |
64.25000 +0.00 |
64.25 | 63.10 | 64.25 | 12,752 |
| 11 Mar 11 |
64.25000 -0.85 |
64.90 | 64.20 | 64.90 | 17,400 |
| 10 Mar 11 |
65.10000 +0.10 |
65.70 | 64.50 | 65.70 | 19,312 |
| 09 Mar 11 |
65.00000 +0.43 |
65.10 | 64.34 | 64.34 | 12,080 |
| 08 Mar 11 |
64.57000 -1.13 |
65.71 | 64.50 | 65.71 | 19,540 |
| 07 Mar 11 |
65.70000 -0.08 |
65.78 | 65.00 | 65.02 | 22,716 |
| 04 Mar 11 |
65.78000 -0.52 |
66.00 | 65.10 | 65.65 | 16,004 |
| 03 Mar 11 |
66.30000 +0.08 |
66.45 | 65.30 | 66.22 | 12,056 |
| 02 Mar 11 |
66.22000 -0.12 |
66.28 | 65.50 | 66.25 | 17,612 |
| 01 Mar 11 |
66.34000 +0.84 |
66.48 | 65.50 | 65.75 | 11,448 |
| 28 Feb 11 |
65.50000 -0.49 |
66.10 | 65.50 | 65.85 | 10,596 |
| 25 Feb 11 |
65.99000 +0.22 |
66.29 | 65.27 | 65.27 | 10,744 |
| 24 Feb 11 |
65.77000 +0.74 |
67.10 | 65.00 | 65.25 | 16,588 |
| 23 Feb 11 |
65.03000 -0.26 |
65.51 | 65.00 | 65.20 | 18,008 |
| 22 Feb 11 |
65.29000 -0.77 |
66.51 | 65.29 | 66.00 | 18,200 |
| 21 Feb 11 |
66.06000 -0.22 |
67.00 | 65.90 | 65.90 | 18,556 |
| 18 Feb 11 |
66.28000 +0.03 |
66.90 | 65.92 | 66.25 | 14,972 |
| 17 Feb 11 |
66.25000 -0.70 |
67.00 | 65.60 | 66.51 | 15,560 |
| 16 Feb 11 |
66.95000 +0.83 |
66.95 | 65.80 | 66.75 | 12,812 |
| 15 Feb 11 |
66.12000 -0.58 |
67.00 | 66.00 | 67.00 | 26,120 |
| 14 Feb 11 |
66.70000 +0.30 |
67.00 | 66.40 | 67.00 | 17,920 |
| 11 Feb 11 |
66.40000 -0.65 |
67.48 | 66.40 | 67.00 | 24,764 |
| 10 Feb 11 |
67.05000 -0.75 |
68.00 | 67.00 | 68.00 | 25,308 |
| 09 Feb 11 |
67.80000 +0.30 |
67.98 | 67.59 | 67.75 | 32,644 |
| 08 Feb 11 |
67.50000 +0.49 |
67.70 | 67.00 | 67.02 | 21,208 |
| 07 Feb 11 |
67.01000 -0.34 |
68.00 | 66.55 | 67.69 | 49,480 |
| 04 Feb 11 |
67.35000 -1.15 |
68.50 | 66.51 | 68.50 | 40,148 |
| 03 Feb 11 |
68.50000 -1.50 |
70.00 | 68.10 | 70.00 | 23,560 |
| 02 Feb 11 |
70.00000 +0.15 |
70.00 | 69.50 | 69.74 | 16,284 |
| 01 Feb 11 |
69.85000 +0.60 |
70.00 | 69.00 | 69.26 | 55,460 |
| 31 Jan 11 |
69.25000 +0.25 |
69.48 | 68.50 | 68.61 | 19,652 |
| 28 Jan 11 |
69.00000 +0.00 |
69.35 | 68.75 | 68.80 | 14,600 |
| 27 Jan 11 |
69.00000 -0.98 |
69.76 | 68.71 | 69.75 | 41,080 |
| 26 Jan 11 |
69.98000 +0.26 |
70.50 | 69.50 | 70.26 | 18,340 |
| 25 Jan 11 |
69.72000 -1.13 |
71.00 | 69.25 | 70.85 | 25,584 |
| 24 Jan 11 |
70.85000 -0.05 |
70.89 | 70.25 | 70.50 | 15,280 |
| 21 Jan 11 |
70.90000 +0.90 |
70.90 | 70.00 | 70.00 | 20,336 |
| 20 Jan 11 |
70.00000 -0.34 |
70.97 | 69.80 | 70.30 | 45,012 |
| 19 Jan 11 |
70.34000 -0.65 |
71.10 | 70.00 | 71.00 | 25,128 |
| 18 Jan 11 |
70.99000 +1.79 |
70.99 | 68.95 | 68.95 | 43,588 |
| 17 Jan 11 |
69.20000 +0.70 |
69.49 | 66.90 | 67.40 | 81,672 |
| 14 Jan 11 |
68.50000 -1.10 |
70.08 | 68.50 | 70.08 | 16,336 |
| 13 Jan 11 |
69.60000 +1.35 |
70.00 | 68.10 | 68.10 | 40,472 |
| 12 Jan 11 |
68.25000 +0.59 |
68.25 | 67.51 | 67.63 | 15,064 |
| 11 Jan 11 |
67.66000 -1.57 |
69.45 | 67.50 | 69.45 | 24,176 |
| 10 Jan 11 |
69.23000 +0.52 |
69.50 | 66.10 | 68.83 | 63,400 |
| 07 Jan 11 |
68.71000 -2.18 |
70.88 | 68.71 | 70.88 | 34,088 |
| 06 Jan 11 |
70.89000 +0.39 |
70.89 | 70.45 | 70.70 | 21,900 |
| 05 Jan 11 |
70.50000 -0.05 |
70.55 | 70.25 | 70.25 | 21,604 |
| 04 Jan 11 |
70.55000 -1.02 |
70.94 | 70.25 | 70.25 | 44,236 |
| 03 Jan 11 |
71.57000 +0.09 |
72.07 | 71.20 | 71.90 | 38,832 |
| 31 Dec 10 |
71.48000 +0.08 |
71.48 | 71.40 | 71.40 | 6,960 |
| 30 Dec 10 |
71.40000 +0.07 |
71.44 | 71.15 | 71.15 | 13,404 |
| 29 Dec 10 |
71.33000 -0.11 |
71.51 | 71.00 | 71.50 | 19,784 |
| 28 Dec 10 |
71.44000 +1.44 |
71.74 | 70.00 | 70.00 | 33,608 |
| 27 Dec 10 |
70.00000 +0.66 |
70.00 | 69.10 | 69.25 | 24,044 |
| 24 Dec 10 |
69.34000 +0.36 |
69.35 | 68.00 | 68.30 | 23,812 |
| 23 Dec 10 |
68.98000 -0.41 |
69.55 | 68.75 | 69.50 | 41,840 |
| 22 Dec 10 |
69.39000 +1.24 |
69.39 | 68.07 | 68.15 | 32,036 |
| 21 Dec 10 |
68.15000 +1.11 |
68.42 | 67.19 | 67.45 | 44,956 |
| 20 Dec 10 |
67.04000 +2.04 |
67.75 | 66.29 | 66.40 | 78,848 |
| 17 Dec 10 |
65.00000 -0.93 |
66.08 | 64.24 | 65.82 | 57,956 |
| 16 Dec 10 |
65.93000 -0.22 |
66.20 | 65.71 | 66.00 | 25,980 |
| 15 Dec 10 |
66.15000 -0.68 |
66.50 | 65.55 | 66.31 | 41,232 |
| 14 Dec 10 |
66.83000 +0.13 |
67.00 | 65.75 | 66.50 | 21,236 |
| 13 Dec 10 |
66.70000 +0.70 |
66.70 | 66.00 | 66.00 | 34,876 |
| 10 Dec 10 |
66.00000 +0.75 |
66.00 | 65.01 | 65.25 | 38,920 |
| 09 Dec 10 |
65.25000 +0.25 |
65.30 | 64.75 | 65.00 | 30,828 |
| 08 Dec 10 |
65.00000 +1.00 |
65.10 | 63.87 | 63.99 | 46,024 |
| 07 Dec 10 |
64.00000 +0.00 |
64.32 | 63.85 | 63.90 | 48,540 |
| 06 Dec 10 |
64.00000 +0.00 |
64.00 | 63.80 | 64.00 | 47,320 |
| 03 Dec 10 |
64.00000 +0.00 |
64.10 | 63.51 | 64.00 | 60,484 |
| 02 Dec 10 |
64.00000 +0.61 |
64.00 | 63.00 | 63.00 | 28,912 |
| 01 Dec 10 |
63.39000 +1.09 |
63.39 | 62.26 | 62.34 | 19,192 |
| 30 Nov 10 |
62.30000 +0.50 |
62.56 | 61.61 | 62.00 | 19,876 |
| 29 Nov 10 |
61.80000 -0.55 |
63.95 | 61.55 | 62.58 | 29,192 |
| 26 Nov 10 |
62.35000 -0.01 |
62.59 | 62.05 | 62.24 | 28,588 |
| 25 Nov 10 |
62.36000 -0.94 |
63.50 | 62.00 | 63.20 | 20,972 |
| 24 Nov 10 |
63.30000 +0.00 |
63.50 | 63.00 | 63.34 | 14,860 |
| 23 Nov 10 |
63.30000 +0.23 |
63.64 | 63.00 | 63.07 | 31,552 |
| 22 Nov 10 |
63.07000 -0.85 |
64.35 | 63.07 | 64.35 | 39,944 |
| 19 Nov 10 |
63.92000 -0.68 |
64.70 | 63.92 | 64.70 | 9,224 |
| 18 Nov 10 |
64.60000 +0.21 |
64.70 | 64.14 | 64.48 | 19,320 |
| 17 Nov 10 |
64.39000 +0.34 |
64.40 | 63.70 | 63.70 | 14,112 |
| 16 Nov 10 |
64.05000 -0.27 |
64.24 | 63.88 | 63.88 | 11,700 |
| 15 Nov 10 |
64.32000 +0.20 |
64.32 | 63.70 | 63.90 | 35,716 |
| 12 Nov 10 |
64.12000 -0.29 |
64.28 | 63.85 | 64.28 | 37,380 |
| 11 Nov 10 |
64.41000 +0.09 |
64.50 | 64.00 | 64.26 | 31,412 |
| 10 Nov 10 |
64.32000 +0.07 |
64.87 | 64.26 | 64.26 | 39,180 |
| 09 Nov 10 |
64.25000 +0.02 |
64.25 | 63.72 | 64.10 | 52,008 |
| 08 Nov 10 |
64.23000 -0.37 |
64.90 | 64.23 | 64.79 | 51,456 |
| 05 Nov 10 |
64.60000 +0.00 |
64.90 | 64.20 | 64.90 | 29,108 |
| 04 Nov 10 |
64.60000 +0.88 |
64.60 | 63.80 | 64.00 | 41,976 |
| 03 Nov 10 |
63.72000 -0.22 |
64.37 | 63.70 | 63.94 | 22,680 |
| 02 Nov 10 |
63.94000 +0.04 |
64.18 | 63.70 | 64.18 | 24,224 |
| 01 Nov 10 |
63.90000 -0.35 |
64.66 | 63.70 | 64.58 | 35,628 |
| 29 Oct 10 |
64.25000 +1.42 |
64.51 | 63.25 | 63.70 | 108,864 |
| 28 Oct 10 |
62.83000 +1.36 |
63.00 | 61.50 | 61.79 | 85,076 |
| 27 Oct 10 |
61.47000 +0.09 |
61.48 | 61.00 | 61.37 | 61,152 |
| 26 Oct 10 |
61.38000 +0.40 |
61.49 | 60.98 | 60.98 | 24,952 |
| 25 Oct 10 |
60.98000 +0.10 |
61.50 | 60.98 | 61.00 | 65,136 |
| 22 Oct 10 |
60.88000 +0.91 |
60.97 | 60.00 | 60.00 | 74,972 |
| 21 Oct 10 |
59.97000 +0.22 |
59.97 | 59.60 | 59.80 | 119,652 |
| 20 Oct 10 |
59.75000 +0.24 |
59.80 | 59.20 | 59.50 | 49,596 |
| 19 Oct 10 |
59.51000 +0.25 |
59.60 | 58.97 | 59.20 | 50,496 |
| 18 Oct 10 |
59.26000 +0.06 |
59.61 | 59.00 | 59.60 | 59,336 |
| 15 Oct 10 |
59.20000 -0.79 |
60.25 | 59.00 | 60.00 | 49,328 |
| 14 Oct 10 |
59.99000 -0.51 |
60.68 | 59.99 | 60.68 | 161,076 |
| 13 Oct 10 |
60.50000 +0.40 |
60.75 | 60.20 | 60.20 | 38,328 |
| 12 Oct 10 |
60.10000 -0.05 |
60.40 | 59.75 | 60.09 | 84,556 |
| 11 Oct 10 |
60.15000 +0.85 |
60.50 | 59.00 | 59.55 | 131,492 |
| 08 Oct 10 |
59.30000 -0.20 |
59.50 | 58.43 | 59.50 | 133,716 |
| 07 Oct 10 |
59.50000 -0.50 |
60.00 | 58.60 | 59.99 | 243,476 |
| 06 Oct 10 |
60.00000 -1.99 |
62.25 | 59.65 | 62.00 | 490,656 |
| 05 Oct 10 |
61.99000 -6.42 |
64.99 | 61.79 | 64.99 | 618,676 |
| 04 Oct 10 |
68.41000 -1.59 |
69.74 | 67.51 | 69.48 | 16,164 |
| 01 Oct 10 |
70.00000 +0.30 |
70.10 | 69.50 | 69.70 | 42,364 |
| 30 Sep 10 |
69.70000 -0.30 |
69.75 | 68.70 | 69.75 | 19,108 |
| 29 Sep 10 |
70.00000 +0.75 |
70.00 | 68.70 | 69.50 | 63,428 |
| 28 Sep 10 |
69.25000 +0.73 |
69.71 | 68.51 | 68.52 | 90,012 |
| 27 Sep 10 |
68.52000 +0.07 |
69.01 | 68.40 | 68.45 | 44,960 |
| 24 Sep 10 |
68.45000 +1.44 |
68.50 | 67.00 | 67.00 | 21,776 |
| 23 Sep 10 |
67.01000 -0.09 |
67.90 | 66.68 | 67.11 | 27,240 |
| 22 Sep 10 |
67.10000 -0.44 |
67.65 | 67.00 | 67.50 | 14,000 |
| 21 Sep 10 |
67.54000 -0.41 |
67.89 | 67.50 | 67.60 | 9,588 |
| 20 Sep 10 |
67.95000 +0.35 |
68.09 | 67.70 | 67.86 | 15,028 |
| 17 Sep 10 |
67.60000 -0.15 |
68.47 | 67.60 | 67.99 | 26,212 |
| 16 Sep 10 |
67.75000 -0.91 |
68.65 | 67.70 | 68.65 | 8,276 |
| 15 Sep 10 |
68.66000 -0.19 |
68.81 | 68.01 | 68.75 | 34,920 |
| 14 Sep 10 |
68.85000 -1.15 |
69.80 | 68.75 | 69.50 | 17,252 |
| 13 Sep 10 |
70.00000 +1.83 |
70.00 | 68.36 | 68.54 | 52,264 |
| 10 Sep 10 |
68.17000 -0.29 |
68.60 | 67.88 | 68.42 | 44,664 |
| 09 Sep 10 |
68.46000 +0.56 |
68.70 | 68.00 | 68.01 | 121,080 |
| 08 Sep 10 |
67.90000 -0.65 |
68.74 | 67.00 | 68.25 | 40,356 |
| 07 Sep 10 |
68.55000 -0.45 |
69.00 | 68.17 | 69.00 | 6,772 |
| 06 Sep 10 |
69.00000 +1.10 |
69.14 | 67.75 | 67.75 | 10,156 |
| 03 Sep 10 |
67.90000 -1.30 |
69.30 | 67.87 | 69.00 | 13,048 |
| 02 Sep 10 |
69.20000 +1.00 |
69.48 | 68.26 | 68.30 | 23,668 |
| 01 Sep 10 |
68.20000 +0.90 |
68.20 | 67.30 | 67.30 | 101,060 |
| 31 Aug 10 |
67.30000 +0.10 |
67.30 | 66.55 | 66.55 | 12,156 |
| 30 Aug 10 |
67.20000 +0.70 |
67.30 | 66.58 | 66.70 | 11,512 |
| 27 Aug 10 |
66.50000 -0.49 |
66.70 | 66.02 | 66.02 | 7,992 |
| 26 Aug 10 |
66.99000 +0.87 |
67.25 | 66.05 | 66.95 | 13,692 |
| 25 Aug 10 |
66.12000 -0.18 |
66.78 | 66.05 | 66.50 | 16,720 |
| 24 Aug 10 |
66.30000 -1.40 |
67.84 | 66.10 | 67.84 | 27,232 |
| 23 Aug 10 |
67.70000 +0.57 |
67.89 | 67.21 | 67.21 | 14,460 |
| 20 Aug 10 |
67.13000 -0.27 |
70.10 | 67.13 | 67.23 | 40,764 |
| 19 Aug 10 |
67.40000 +0.20 |
67.90 | 67.21 | 67.50 | 24,620 |
| 18 Aug 10 |
67.20000 +0.23 |
67.77 | 67.10 | 67.20 | 23,124 |
| 17 Aug 10 |
66.97000 +0.90 |
66.97 | 66.11 | 66.11 | 20,608 |
| 16 Aug 10 |
66.07000 +0.25 |
66.75 | 66.00 | 66.30 | 71,972 |
| 13 Aug 10 |
65.82000 -0.35 |
66.88 | 65.82 | 66.10 | 38,696 |
| 12 Aug 10 |
66.17000 +0.12 |
66.49 | 65.85 | 66.00 | 15,972 |
| 11 Aug 10 |
66.05000 -1.15 |
67.00 | 66.00 | 66.60 | 12,936 |
| 10 Aug 10 |
67.20000 +1.03 |
67.20 | 65.85 | 66.21 | 25,856 |
| 09 Aug 10 |
66.17000 -0.13 |
66.59 | 65.80 | 66.30 | 54,376 |
| 06 Aug 10 |
66.30000 -0.20 |
67.00 | 66.20 | 66.65 | 68,884 |
| 05 Aug 10 |
66.50000 +0.40 |
67.77 | 66.20 | 66.21 | 50,216 |
| 04 Aug 10 |
66.10000 -0.85 |
66.89 | 66.00 | 66.81 | 32,780 |
| 03 Aug 10 |
66.95000 +1.03 |
67.40 | 66.00 | 66.00 | 62,596 |
| 02 Aug 10 |
65.92000 +0.12 |
66.44 | 65.80 | 66.11 | 61,700 |
| 30 Jul 10 |
65.80000 -2.20 |
67.79 | 65.80 | 67.30 | 68,492 |
| 29 Jul 10 |
68.00000 -1.00 |
69.71 | 67.63 | 69.25 | 114,740 |
| 28 Jul 10 |
69.00000 +1.27 |
70.00 | 67.63 | 69.00 | 22,556 |
| 27 Jul 10 |
67.73000 -1.12 |
69.50 | 67.63 | 69.00 | 22,280 |
| 26 Jul 10 |
68.85000 -0.65 |
70.00 | 68.50 | 69.50 | 21,144 |
| 23 Jul 10 |
69.50000 -1.49 |
71.00 | 69.50 | 70.90 | 24,320 |
| 22 Jul 10 |
70.99000 +0.99 |
70.99 | 69.80 | 69.80 | 17,220 |
| 21 Jul 10 |
70.00000 +0.12 |
70.50 | 69.66 | 70.50 | 14,208 |
| 20 Jul 10 |
69.88000 -0.37 |
70.31 | 69.80 | 70.25 | 19,460 |
| 19 Jul 10 |
70.25000 -1.00 |
71.50 | 70.10 | 71.50 | 8,672 |
| 16 Jul 10 |
71.25000 +0.74 |
71.25 | 70.25 | 70.70 | 17,364 |
| 15 Jul 10 |
70.51000 -0.56 |
71.30 | 70.50 | 71.07 | 13,864 |
| 14 Jul 10 |
71.07000 -0.64 |
71.71 | 71.05 | 71.71 | 6,928 |
| 13 Jul 10 |
71.71000 +0.32 |
72.00 | 71.55 | 71.55 | 16,556 |
| 12 Jul 10 |
71.39000 -0.71 |
72.50 | 71.07 | 72.50 | 30,200 |
| 09 Jul 10 |
72.10000 -0.60 |
73.10 | 72.10 | 72.70 | 10,492 |
| 08 Jul 10 |
72.70000 -0.78 |
73.40 | 72.70 | 73.40 | 6,416 |
| 07 Jul 10 |
73.48000 -0.07 |
73.50 | 73.00 | 73.49 | 10,720 |
| 06 Jul 10 |
73.55000 +0.06 |
73.85 | 73.00 | 73.00 | 16,340 |
| 05 Jul 10 |
73.49000 +0.09 |
73.49 | 73.00 | 73.30 | 11,276 |
| 02 Jul 10 |
73.40000 -0.10 |
73.80 | 73.15 | 73.80 | 8,272 |
| 01 Jul 10 |
73.50000 -0.76 |
74.27 | 73.27 | 74.25 | 7,468 |
| 30 Jun 10 |
74.26000 -0.01 |
75.10 | 74.26 | 74.27 | 11,816 |
| 29 Jun 10 |
74.27000 -0.98 |
74.75 | 74.27 | 74.75 | 11,500 |
| 28 Jun 10 |
75.25000 +0.99 |
75.25 | 74.70 | 75.00 | 13,848 |
| 25 Jun 10 |
74.26000 -0.74 |
75.50 | 74.26 | 75.00 | 10,056 |
| 24 Jun 10 |
75.00000 -1.50 |
76.50 | 75.00 | 76.50 | 5,804 |
| 23 Jun 10 |
76.50000 +0.20 |
76.74 | 76.00 | 76.30 | 12,860 |
| 22 Jun 10 |
76.30000 +0.25 |
76.40 | 75.98 | 76.00 | 17,980 |
| 21 Jun 10 |
76.05000 +2.05 |
77.48 | 74.62 | 74.70 | 38,328 |
| 18 Jun 10 |
74.00000 -0.90 |
75.21 | 74.00 | 75.20 | 7,888 |
| 17 Jun 10 |
74.90000 +0.50 |
74.90 | 73.90 | 74.25 | 12,420 |
| 16 Jun 10 |
74.40000 +1.20 |
75.24 | 73.30 | 73.75 | 11,712 |
| 15 Jun 10 |
73.20000 -1.60 |
74.21 | 72.60 | 74.20 | 45,284 |
| 14 Jun 10 |
74.80000 +0.28 |
75.25 | 74.71 | 74.99 | 8,520 |
| 11 Jun 10 |
74.52000 -0.98 |
75.25 | 74.20 | 75.25 | 9,236 |
| 10 Jun 10 |
75.50000 -1.23 |
76.37 | 75.00 | 75.00 | 10,192 |
| 09 Jun 10 |
76.73000 -0.16 |
77.25 | 76.50 | 77.25 | 2,236 |
| 08 Jun 10 |
76.89000 +0.89 |
77.19 | 76.00 | 77.11 | 11,956 |
| 07 Jun 10 |
76.00000 -2.43 |
78.32 | 75.00 | 78.02 | 18,520 |
| 04 Jun 10 |
78.43000 +0.17 |
78.80 | 78.05 | 78.43 | 16,388 |
| 03 Jun 10 |
78.26000 +0.06 |
78.65 | 78.05 | 78.43 | 10,956 |
| 02 Jun 10 |
78.20000 -0.29 |
78.43 | 78.02 | 78.12 | 11,036 |
| 01 Jun 10 |
78.49000 -0.38 |
78.85 | 78.05 | 78.85 | 10,268 |
| 31 May 10 |
78.87000 +0.19 |
78.87 | 78.41 | 78.70 | 6,420 |
| 28 May 10 |
78.68000 +0.68 |
78.68 | 77.90 | 78.00 | 50,600 |
| 27 May 10 |
78.00000 +0.10 |
78.00 | 77.50 | 78.00 | 33,284 |
| 26 May 10 |
77.90000 -0.10 |
78.10 | 77.43 | 78.00 | 35,316 |
| 25 May 10 |
78.00000 -0.50 |
78.40 | 77.50 | 78.40 | 25,376 |
| 24 May 10 |
78.50000 +0.06 |
78.70 | 77.75 | 78.50 | 14,392 |
| 21 May 10 |
78.44000 +1.45 |
78.44 | 76.30 | 76.50 | 40,060 |
| 20 May 10 |
76.99000 +0.39 |
77.75 | 76.50 | 77.00 | 46,648 |
| 19 May 10 |
76.60000 -1.25 |
77.50 | 76.17 | 77.00 | 59,944 |
| 18 May 10 |
77.85000 +4.85 |
78.40 | 73.16 | 73.56 | 50,300 |
| 17 May 10 |
73.00000 -3.00 |
75.10 | 73.00 | 75.10 | 16,016 |
| 14 May 10 |
76.00000 -0.90 |
76.40 | 75.31 | 76.26 | 10,216 |
| 13 May 10 |
76.90000 +0.40 |
77.47 | 76.41 | 77.24 | 7,892 |
| 12 May 10 |
76.50000 -0.03 |
77.59 | 76.25 | 76.25 | 26,896 |
| 11 May 10 |
76.53000 +0.23 |
76.99 | 76.25 | 76.81 | 24,368 |
| 10 May 10 |
76.30000 +1.26 |
78.00 | 75.80 | 76.80 | 31,664 |
| 07 May 10 |
75.04000 -3.96 |
78.30 | 75.04 | 78.30 | 28,584 |
| 06 May 10 |
79.00000 -1.75 |
81.00 | 78.75 | 80.01 | 34,804 |
| 05 May 10 |
80.75000 -1.15 |
82.10 | 80.01 | 82.10 | 33,324 |
| 04 May 10 |
81.90000 -0.60 |
82.45 | 81.47 | 82.45 | 29,868 |
| 03 May 10 |
82.50000 +1.09 |
82.50 | 81.51 | 82.47 | 9,872 |
| 30 Apr 10 |
81.41000 -1.09 |
82.50 | 81.41 | 82.50 | 9,796 |
| 29 Apr 10 |
82.50000 +1.40 |
82.50 | 80.00 | 80.87 | 14,936 |
| 28 Apr 10 |
81.10000 -1.24 |
82.01 | 78.50 | 82.00 | 50,444 |
| 27 Apr 10 |
82.34000 -1.05 |
83.40 | 82.00 | 83.40 | 26,536 |
| 26 Apr 10 |
83.39000 +0.08 |
83.40 | 83.00 | 83.17 | 12,820 |
| 23 Apr 10 |
83.31000 +0.31 |
83.37 | 83.00 | 83.00 | 6,732 |
| 22 Apr 10 |
83.00000 -0.34 |
83.40 | 83.00 | 83.00 | 7,752 |
| 21 Apr 10 |
83.34000 +0.04 |
83.40 | 82.82 | 83.30 | 10,208 |
| 20 Apr 10 |
83.30000 +0.10 |
83.46 | 83.00 | 83.46 | 4,144 |
| 19 Apr 10 |
83.20000 -0.06 |
83.64 | 83.00 | 83.26 | 9,448 |
| 16 Apr 10 |
83.26000 -0.46 |
84.44 | 83.26 | 83.27 | 18,552 |
| 15 Apr 10 |
83.72000 -0.28 |
84.50 | 83.20 | 84.50 | 13,792 |
| 14 Apr 10 |
84.00000 +0.15 |
84.99 | 83.85 | 83.85 | 12,576 |
| 13 Apr 10 |
83.85000 -0.30 |
85.19 | 83.85 | 84.00 | 21,104 |
| 12 Apr 10 |
84.15000 +0.25 |
84.50 | 83.95 | 83.95 | 15,812 |
| 09 Apr 10 |
83.90000 +0.25 |
84.45 | 83.42 | 83.65 | 17,868 |
| 08 Apr 10 |
83.65000 +0.23 |
83.99 | 83.07 | 83.45 | 20,812 |
| 07 Apr 10 |
83.42000 -0.06 |
83.50 | 83.02 | 83.37 | 21,224 |
| 06 Apr 10 |
83.48000 +0.48 |
83.48 | 82.00 | 82.57 | 30,932 |
| 01 Apr 10 |
83.00000 +0.15 |
84.00 | 82.91 | 83.00 | 63,616 |
| 31 Mar 10 |
82.85000 -0.05 |
83.50 | 82.81 | 83.00 | 13,604 |
| 30 Mar 10 |
82.90000 -0.15 |
83.05 | 82.85 | 82.85 | 22,916 |
| 29 Mar 10 |
83.05000 +0.30 |
83.35 | 82.79 | 83.00 | 32,460 |
| 26 Mar 10 |
82.75000 -0.49 |
83.51 | 82.75 | 83.00 | 9,016 |
| 25 Mar 10 |
83.24000 -0.01 |
83.89 | 83.00 | 83.05 | 25,076 |
| 24 Mar 10 |
83.25000 -1.75 |
85.00 | 83.00 | 84.50 | 11,920 |
| 23 Mar 10 |
85.00000 +0.50 |
85.20 | 84.00 | 84.75 | 18,616 |
| 22 Mar 10 |
84.50000 -0.96 |
85.10 | 84.00 | 84.59 | 13,848 |
| 19 Mar 10 |
85.46000 -0.44 |
85.75 | 84.76 | 85.75 | 23,372 |
| 18 Mar 10 |
85.90000 +0.88 |
85.90 | 84.76 | 85.00 | 18,580 |
| 17 Mar 10 |
85.02000 -0.59 |
85.27 | 84.60 | 85.00 | 20,416 |
| 16 Mar 10 |
85.61000 +1.92 |
85.79 | 83.75 | 84.04 | 37,464 |
| 15 Mar 10 |
83.69000 +1.29 |
83.89 | 82.00 | 82.00 | 23,984 |
| 12 Mar 10 |
82.40000 +0.00 |
82.40 | 81.12 | 82.10 | 28,884 |
| 11 Mar 10 |
82.40000 +0.30 |
82.40 | 81.75 | 82.10 | 19,740 |
| 10 Mar 10 |
82.10000 +0.29 |
82.28 | 81.72 | 81.99 | 11,588 |
| 09 Mar 10 |
81.81000 +0.04 |
82.00 | 81.30 | 82.00 | 28,816 |
| 08 Mar 10 |
81.77000 +0.72 |
81.78 | 80.90 | 81.00 | 13,020 |
| 05 Mar 10 |
81.05000 +0.89 |
81.30 | 80.16 | 80.16 | 23,164 |
| 04 Mar 10 |
80.16000 -0.84 |
81.00 | 80.16 | 81.00 | 10,928 |
| 03 Mar 10 |
81.00000 -1.00 |
82.00 | 80.50 | 81.75 | 48,560 |
| 02 Mar 10 |
82.00000 +0.20 |
82.40 | 81.50 | 82.10 | 8,936 |
| 01 Mar 10 |
81.80000 +0.50 |
82.42 | 81.75 | 82.42 | 11,596 |
| 26 Feb 10 |
81.30000 +0.15 |
82.00 | 81.30 | 81.80 | 33,504 |
| 25 Feb 10 |
81.15000 +0.05 |
82.01 | 81.09 | 82.01 | 54,648 |
| 24 Feb 10 |
81.10000 -0.40 |
81.79 | 81.00 | 81.12 | 15,428 |
| 23 Feb 10 |
81.50000 +0.50 |
84.00 | 80.78 | 81.20 | 46,792 |
| 22 Feb 10 |
81.00000 -0.43 |
81.25 | 80.68 | 81.00 | 13,552 |
| 19 Feb 10 |
81.43000 +1.31 |
81.45 | 79.30 | 79.50 | 9,224 |
| 18 Feb 10 |
80.12000 +0.92 |
80.30 | 79.00 | 79.33 | 11,776 |
| 17 Feb 10 |
79.20000 +0.19 |
79.50 | 78.55 | 79.50 | 47,224 |
| 16 Feb 10 |
79.01000 +0.61 |
79.25 | 78.25 | 79.00 | 27,796 |
| 15 Feb 10 |
78.40000 -1.40 |
79.80 | 78.00 | 79.80 | 13,944 |
| 12 Feb 10 |
79.80000 -0.29 |
80.40 | 79.25 | 80.40 | 27,584 |
| 11 Feb 10 |
80.09000 +0.69 |
80.35 | 79.49 | 79.75 | 17,752 |
| 10 Feb 10 |
79.40000 -0.60 |
80.50 | 79.40 | 80.41 | 19,800 |
| 09 Feb 10 |
80.00000 -1.70 |
81.70 | 79.05 | 81.70 | 37,392 |
| 08 Feb 10 |
81.70000 -0.55 |
82.49 | 81.70 | 82.49 | 23,184 |
| 05 Feb 10 |
82.25000 -1.75 |
82.75 | 81.71 | 82.75 | 31,928 |
| 04 Feb 10 |
84.00000 -1.10 |
84.00 | 81.26 | 83.45 | 109,700 |
| 03 Feb 10 |
85.10000 -0.87 |
86.00 | 85.00 | 85.90 | 17,752 |
| 02 Feb 10 |
85.97000 -0.28 |
86.50 | 84.40 | 86.05 | 33,200 |
| 01 Feb 10 |
86.25000 -0.25 |
86.52 | 85.75 | 86.30 | 12,660 |
| 29 Jan 10 |
86.50000 +0.54 |
87.50 | 86.00 | 86.00 | 41,316 |
| 28 Jan 10 |
85.96000 +1.66 |
86.00 | 84.60 | 84.90 | 17,860 |
| 27 Jan 10 |
84.30000 -0.70 |
85.00 | 84.03 | 85.00 | 18,852 |
| 26 Jan 10 |
85.00000 -0.82 |
85.75 | 84.75 | 85.00 | 10,084 |
| 25 Jan 10 |
85.82000 +0.68 |
86.00 | 84.60 | 85.00 | 26,424 |
| 22 Jan 10 |
85.14000 -0.81 |
85.69 | 84.34 | 84.34 | 32,572 |
| 21 Jan 10 |
85.95000 -0.05 |
86.00 | 85.00 | 85.15 | 61,936 |
| 20 Jan 10 |
86.00000 +5.70 |
88.88 | 80.37 | 80.37 | 254,236 |
| 19 Jan 10 |
80.30000 +0.55 |
80.30 | 79.76 | 79.99 | 51,880 |
| 18 Jan 10 |
79.75000 -0.25 |
80.50 | 79.70 | 80.00 | 22,052 |
| 15 Jan 10 |
80.00000 -0.90 |
80.80 | 79.51 | 80.80 | 114,052 |
| 14 Jan 10 |
80.90000 +0.10 |
81.15 | 80.50 | 80.80 | 52,692 |
| 13 Jan 10 |
80.80000 +0.11 |
80.99 | 80.51 | 80.89 | 15,824 |
| 12 Jan 10 |
80.69000 -0.31 |
81.20 | 80.50 | 81.00 | 23,804 |
| 11 Jan 10 |
81.00000 +0.50 |
82.25 | 80.60 | 82.00 | 41,124 |
| 08 Jan 10 |
80.50000 +0.55 |
80.60 | 80.05 | 80.20 | 57,840 |
| 07 Jan 10 |
79.95000 +0.01 |
80.99 | 79.57 | 80.99 | 35,980 |
| 06 Jan 10 |
79.94000 -1.93 |
82.07 | 79.01 | 82.00 | 27,336 |
| 05 Jan 10 |
81.87000 +1.37 |
82.00 | 80.51 | 80.51 | 16,744 |
| 04 Jan 10 |
80.50000 +1.04 |
80.50 | 79.35 | 79.50 | 19,444 |
| 31 Dec 09 |
79.46000 -0.53 |
79.50 | 78.71 | 78.71 | 10,176 |
| 30 Dec 09 |
79.99000 +1.09 |
80.00 | 78.95 | 78.96 | 22,976 |
| 29 Dec 09 |
78.90000 +0.44 |
78.90 | 78.25 | 78.25 | 14,000 |
| 28 Dec 09 |
78.46000 +0.00 |
79.00 | 77.75 | 79.00 | 28,276 |
Bonduelle SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
8.64000 +0.13 |
8.80 | 8.51 | 8.51 | 16,617 |
| 19 Oct 26 |
8.51000 -0.19 |
8.77 | 8.36 | 8.60 | 12,733 |
| 16 Oct 26 |
8.70000 +0.03 |
8.70 | 8.56 | 8.60 | 7,150 |
| 15 Oct 26 |
8.67000 +0.35 |
8.67 | 8.32 | 8.35 | 17,854 |
| 14 Oct 26 |
8.32000 +0.04 |
8.51 | 8.21 | 8.30 | 17,942 |
| 13 Oct 26 |
8.28000 +0.14 |
8.32 | 8.17 | 8.17 | 20,185 |
| 12 Oct 26 |
8.14000 +0.29 |
8.36 | 7.92 | 7.95 | 24,923 |
| 09 Oct 26 |
7.85000 -0.04 |
7.92 | 7.85 | 7.89 | 4,951 |
| 08 Oct 26 |
7.89000 +0.23 |
7.95 | 7.55 | 7.60 | 12,317 |
| 07 Oct 26 |
7.66000 +0.13 |
7.66 | 7.46 | 7.54 | 6,545 |
| 06 Oct 26 |
7.53000 -0.03 |
7.72 | 7.45 | 7.59 | 18,093 |
| 05 Oct 26 |
7.56000 +0.21 |
7.56 | 7.40 | 7.41 | 11,982 |
| 02 Oct 26 |
7.35000 -0.22 |
7.60 | 7.35 | 7.60 | 18,560 |
| 01 Oct 26 |
7.57000 -0.42 |
7.95 | 7.57 | 7.95 | 12,205 |
| 30 Sep 26 |
7.99000 +0.12 |
7.99 | 7.77 | 7.85 | 14,085 |
| 29 Sep 26 |
7.87000 -0.15 |
8.03 | 7.85 | 8.02 | 8,938 |
| 28 Sep 26 |
8.02000 -0.10 |
8.19 | 8.02 | 8.19 | 9,346 |
| 25 Sep 26 |
8.12000 +0.10 |
8.12 | 8.03 | 8.09 | 5,344 |
| 24 Sep 26 |
8.02000 +0.01 |
8.04 | 8.00 | 8.00 | 25,143 |
| 23 Sep 26 |
8.01000 +0.01 |
8.09 | 8.00 | 8.09 | 10,463 |
| 22 Sep 26 |
8.00000 -0.01 |
8.09 | 8.00 | 8.00 | 3,263 |
| 21 Sep 26 |
8.01000 -0.02 |
8.06 | 8.00 | 8.00 | 13,660 |
| 18 Sep 26 |
8.03000 -0.27 |
8.30 | 8.02 | 8.30 | 6,882 |
| 17 Sep 26 |
8.30000 -0.01 |
8.35 | 8.23 | 8.28 | 9,024 |
| 16 Sep 26 |
8.31000 -0.01 |
8.34 | 8.16 | 8.29 | 9,767 |
| 15 Sep 26 |
8.32000 -0.12 |
8.44 | 8.13 | 8.44 | 6,613 |
| 14 Sep 26 |
8.44000 +0.11 |
8.44 | 8.23 | 8.23 | 7,974 |
| 11 Sep 26 |
8.33000 -0.01 |
8.50 | 8.31 | 8.33 | 5,135 |
| 10 Sep 26 |
8.34000 -0.02 |
8.34 | 8.19 | 8.28 | 8,434 |
| 09 Sep 26 |
8.36000 -0.09 |
8.48 | 8.25 | 8.48 | 19,202 |
| 08 Sep 26 |
8.45000 -0.10 |
8.67 | 8.45 | 8.52 | 6,697 |
| 07 Sep 26 |
8.55000 -0.03 |
8.68 | 8.51 | 8.52 | 8,581 |
| 04 Sep 26 |
8.58000 -0.01 |
8.78 | 8.50 | 8.60 | 49,971 |
| 03 Sep 26 |
8.59000 +0.13 |
8.65 | 8.52 | 8.52 | 6,753 |
| 02 Sep 26 |
8.46000 -0.33 |
8.76 | 8.42 | 8.76 | 15,048 |
| 01 Sep 26 |
8.79000 +0.04 |
8.85 | 8.60 | 8.78 | 22,362 |
| 31 Aug 26 |
8.75000 -0.04 |
8.97 | 8.56 | 8.60 | 43,970 |
| 28 Aug 26 |
8.79000 -0.12 |
8.98 | 8.75 | 8.98 | 9,078 |
| 27 Aug 26 |
8.91000 +0.05 |
9.07 | 8.86 | 8.98 | 13,721 |
| 26 Aug 26 |
8.86000 -0.01 |
8.98 | 8.76 | 8.95 | 19,716 |
| 25 Aug 26 |
8.87000 +0.07 |
8.95 | 8.74 | 8.77 | 10,780 |
| 24 Aug 26 |
8.80000 +0.09 |
8.84 | 8.67 | 8.69 | 7,998 |
| 21 Aug 26 |
8.71000 -0.02 |
8.89 | 8.67 | 8.70 | 17,730 |
| 20 Aug 26 |
8.73000 -0.06 |
8.78 | 8.66 | 8.76 | 7,027 |
| 19 Aug 26 |
8.79000 +0.29 |
8.80 | 8.50 | 8.53 | 12,290 |
| 18 Aug 26 |
8.50000 -0.16 |
8.66 | 8.43 | 8.66 | 15,926 |
| 17 Aug 26 |
8.66000 -0.25 |
8.94 | 8.56 | 8.91 | 12,993 |
| 14 Aug 26 |
8.91000 +0.10 |
9.01 | 8.78 | 8.84 | 22,880 |
| 13 Aug 26 |
8.81000 +0.11 |
8.91 | 8.67 | 8.67 | 12,628 |
| 12 Aug 26 |
8.70000 -0.03 |
8.88 | 8.70 | 8.74 | 9,137 |
| 11 Aug 26 |
8.73000 +0.04 |
8.85 | 8.70 | 8.70 | 8,200 |
| 10 Aug 26 |
8.69000 +0.08 |
8.82 | 8.68 | 8.68 | 11,361 |
| 07 Aug 26 |
8.61000 -0.12 |
8.89 | 8.61 | 8.76 | 15,229 |
| 06 Aug 26 |
8.73000 +0.05 |
8.81 | 8.65 | 8.71 | 11,910 |
| 05 Aug 26 |
8.68000 +0.15 |
8.76 | 8.44 | 8.50 | 12,882 |
| 04 Aug 26 |
8.53000 -0.29 |
8.79 | 8.20 | 8.79 | 59,737 |
| 03 Aug 26 |
8.82000 -0.33 |
9.15 | 8.82 | 9.11 | 20,790 |
| 31 Jul 26 |
9.15000 +0.19 |
9.15 | 8.96 | 8.98 | 17,128 |
| 30 Jul 26 |
8.96000 +0.26 |
8.96 | 8.67 | 8.70 | 22,696 |
| 29 Jul 26 |
8.70000 +0.03 |
8.74 | 8.60 | 8.64 | 14,778 |
| 28 Jul 26 |
8.67000 -0.08 |
8.78 | 8.65 | 8.75 | 7,075 |
| 27 Jul 26 |
8.75000 +0.21 |
8.75 | 8.55 | 8.55 | 7,013 |
| 24 Jul 26 |
8.54000 -0.04 |
8.60 | 8.54 | 8.58 | 10,915 |
| 23 Jul 26 |
8.58000 +0.06 |
8.63 | 8.40 | 8.55 | 16,987 |
| 22 Jul 26 |
8.52000 -0.16 |
8.72 | 8.48 | 8.72 | 7,154 |
| 21 Jul 26 |
8.68000 +0.11 |
8.73 | 8.54 | 8.54 | 9,042 |
| 20 Jul 26 |
8.57000 -0.03 |
8.63 | 8.55 | 8.58 | 15,904 |
| 17 Jul 26 |
8.60000 +0.24 |
8.67 | 8.36 | 8.39 | 17,514 |
| 16 Jul 26 |
8.36000 -0.01 |
8.44 | 8.34 | 8.40 | 6,874 |
| 15 Jul 26 |
8.37000 +0.03 |
8.47 | 8.20 | 8.31 | 14,349 |
| 14 Jul 26 |
8.34000 +0.20 |
8.34 | 8.12 | 8.14 | 18,905 |
| 13 Jul 26 |
8.14000 +0.08 |
8.14 | 8.03 | 8.09 | 6,873 |
| 10 Jul 26 |
8.06000 +0.04 |
8.14 | 7.99 | 8.05 | 20,694 |
| 09 Jul 26 |
8.02000 +0.02 |
8.09 | 7.96 | 8.03 | 8,590 |
| 08 Jul 26 |
8.00000 +0.02 |
8.12 | 7.95 | 8.01 | 29,805 |
| 07 Jul 26 |
7.98000 +0.05 |
8.06 | 7.91 | 7.92 | 8,964 |
| 06 Jul 26 |
7.93000 +0.08 |
7.96 | 7.76 | 7.80 | 11,430 |
| 03 Jul 26 |
7.85000 +0.07 |
7.85 | 7.60 | 7.81 | 8,602 |
| 02 Jul 26 |
7.78000 +0.06 |
7.78 | 7.56 | 7.73 | 6,991 |
| 01 Jul 26 |
7.72000 +0.12 |
7.73 | 7.60 | 7.60 | 24,067 |
| 30 Jun 26 |
7.60000 -0.01 |
7.64 | 7.52 | 7.60 | 15,199 |
| 29 Jun 26 |
7.61000 -0.10 |
7.94 | 7.61 | 7.72 | 26,194 |
| 26 Jun 26 |
7.71000 +0.00 |
7.74 | 7.69 | 7.69 | 3,712 |
| 25 Jun 26 |
7.71000 -0.14 |
7.98 | 7.69 | 7.86 | 19,328 |
| 24 Jun 26 |
7.85000 -0.05 |
8.00 | 7.85 | 7.95 | 9,830 |
| 23 Jun 26 |
7.90000 -0.12 |
7.99 | 7.90 | 7.95 | 2,600 |
| 22 Jun 26 |
8.02000 -0.02 |
8.04 | 7.93 | 7.96 | 8,084 |
| 19 Jun 26 |
8.04000 +0.10 |
8.06 | 7.86 | 7.91 | 11,079 |
| 18 Jun 26 |
7.94000 -0.11 |
8.02 | 7.86 | 8.02 | 12,743 |
| 17 Jun 26 |
8.05000 +0.03 |
8.05 | 7.89 | 8.01 | 6,666 |
| 16 Jun 26 |
8.02000 -0.03 |
8.05 | 7.92 | 8.02 | 8,279 |
| 15 Jun 26 |
8.05000 +0.04 |
8.10 | 8.00 | 8.04 | 10,712 |
| 12 Jun 26 |
8.01000 -0.09 |
8.14 | 7.89 | 8.08 | 16,784 |
| 11 Jun 26 |
8.10000 +0.18 |
8.13 | 7.88 | 7.95 | 6,658 |
| 10 Jun 26 |
7.92000 +0.08 |
7.92 | 7.65 | 7.87 | 21,362 |
| 09 Jun 26 |
7.84000 -0.18 |
8.07 | 7.81 | 8.05 | 18,954 |
| 08 Jun 26 |
8.02000 -0.26 |
8.31 | 8.02 | 8.30 | 34,810 |
| 05 Jun 26 |
8.28000 +0.01 |
8.41 | 8.15 | 8.28 | 22,776 |
| 04 Jun 26 |
8.27000 +0.05 |
8.28 | 8.15 | 8.19 | 4,447 |
| 03 Jun 26 |
8.22000 -0.01 |
8.29 | 8.13 | 8.25 | 9,446 |
| 02 Jun 26 |
8.23000 +0.10 |
8.25 | 8.08 | 8.10 | 11,851 |
| 01 Jun 26 |
8.13000 +0.02 |
8.13 | 8.02 | 8.10 | 6,601 |
| 29 May 26 |
8.11000 -0.02 |
8.28 | 8.10 | 8.14 | 10,437 |
| 28 May 26 |
8.13000 -0.02 |
8.18 | 8.06 | 8.13 | 4,592 |
| 27 May 26 |
8.15000 +0.04 |
8.23 | 8.09 | 8.11 | 9,244 |
| 26 May 26 |
8.11000 -0.15 |
8.25 | 8.11 | 8.20 | 6,037 |
| 25 May 26 |
8.26000 +0.13 |
8.28 | 8.10 | 8.10 | 6,794 |
| 22 May 26 |
8.13000 -0.05 |
8.18 | 8.01 | 8.15 | 11,551 |
| 21 May 26 |
8.18000 -0.04 |
8.25 | 8.09 | 8.25 | 6,987 |
| 20 May 26 |
8.22000 +0.12 |
8.29 | 8.04 | 8.13 | 8,725 |
| 19 May 26 |
8.10000 -0.02 |
8.22 | 8.07 | 8.09 | 12,290 |
| 18 May 26 |
8.12000 -0.01 |
8.15 | 8.00 | 8.13 | 34,850 |
| 15 May 26 |
8.13000 -0.07 |
8.28 | 8.12 | 8.23 | 5,931 |
| 14 May 26 |
8.20000 +0.12 |
8.20 | 8.12 | 8.14 | 6,084 |
| 13 May 26 |
8.08000 -0.12 |
8.29 | 8.07 | 8.27 | 17,165 |
| 12 May 26 |
8.20000 +0.12 |
8.28 | 8.00 | 8.06 | 24,663 |
| 11 May 26 |
8.08000 -0.12 |
8.20 | 8.02 | 8.20 | 12,542 |
| 08 May 26 |
8.20000 +0.04 |
8.29 | 8.00 | 8.16 | 23,061 |
| 07 May 26 |
8.16000 -0.36 |
8.51 | 8.10 | 8.51 | 37,300 |
| 06 May 26 |
8.52000 +0.08 |
8.58 | 8.02 | 8.20 | 49,997 |
| 05 May 26 |
8.44000 -0.31 |
8.72 | 8.30 | 8.69 | 18,439 |
| 04 May 26 |
8.75000 +0.10 |
8.80 | 8.63 | 8.66 | 14,605 |
| 30 Apr 26 |
8.65000 +0.10 |
8.65 | 8.50 | 8.52 | 11,450 |
| 29 Apr 26 |
8.55000 +0.01 |
8.60 | 8.50 | 8.51 | 5,584 |
| 28 Apr 26 |
8.54000 -0.11 |
8.63 | 8.47 | 8.62 | 10,049 |
| 27 Apr 26 |
8.65000 -0.05 |
8.75 | 8.54 | 8.74 | 17,855 |
| 24 Apr 26 |
8.70000 +0.13 |
8.70 | 8.40 | 8.58 | 17,321 |
| 23 Apr 26 |
8.57000 -0.03 |
8.63 | 8.55 | 8.60 | 4,002 |
| 22 Apr 26 |
8.60000 -0.12 |
8.74 | 8.60 | 8.72 | 6,555 |
| 21 Apr 26 |
8.72000 +0.09 |
8.84 | 8.66 | 8.67 | 7,527 |
| 20 Apr 26 |
8.63000 -0.07 |
8.83 | 8.60 | 8.65 | 13,259 |
| 17 Apr 26 |
8.70000 -0.04 |
8.73 | 8.53 | 8.67 | 20,794 |
| 16 Apr 26 |
8.74000 -0.06 |
8.83 | 8.65 | 8.83 | 4,114 |
| 15 Apr 26 |
8.80000 -0.20 |
9.02 | 8.71 | 9.00 | 17,764 |
| 14 Apr 26 |
9.00000 +0.12 |
9.11 | 8.87 | 8.91 | 13,267 |
| 13 Apr 26 |
8.88000 -0.03 |
9.05 | 8.78 | 8.84 | 26,248 |
| 10 Apr 26 |
8.91000 +0.04 |
8.97 | 8.82 | 8.90 | 14,645 |
| 09 Apr 26 |
8.87000 -0.05 |
8.94 | 8.77 | 8.86 | 9,998 |
| 08 Apr 26 |
8.92000 +0.30 |
8.97 | 8.61 | 8.76 | 30,616 |
| 07 Apr 26 |
8.62000 +0.08 |
8.75 | 8.45 | 8.45 | 28,700 |
| 02 Apr 26 |
8.54000 -0.09 |
8.59 | 8.28 | 8.48 | 17,772 |
| 01 Apr 26 |
8.63000 +0.20 |
8.74 | 8.49 | 8.51 | 16,805 |
| 31 Mar 26 |
8.43000 +0.22 |
8.51 | 8.23 | 8.23 | 11,098 |
| 30 Mar 26 |
8.21000 +0.02 |
8.27 | 8.05 | 8.21 | 17,094 |
| 27 Mar 26 |
8.19000 -0.10 |
8.26 | 8.11 | 8.26 | 8,487 |
| 26 Mar 26 |
8.29000 +0.00 |
8.34 | 8.20 | 8.29 | 22,243 |
| 25 Mar 26 |
8.29000 +0.05 |
8.40 | 8.23 | 8.25 | 8,621 |
| 24 Mar 26 |
8.24000 -0.11 |
8.38 | 8.06 | 8.38 | 18,632 |
| 23 Mar 26 |
8.35000 +0.19 |
8.44 | 8.05 | 8.15 | 19,708 |
| 20 Mar 26 |
8.16000 +0.01 |
8.32 | 8.12 | 8.17 | 16,226 |
| 19 Mar 26 |
8.15000 -0.21 |
8.37 | 8.09 | 8.37 | 22,273 |
| 18 Mar 26 |
8.36000 +0.00 |
8.53 | 8.36 | 8.39 | 32,122 |
| 17 Mar 26 |
8.36000 +0.20 |
8.43 | 8.02 | 8.18 | 16,924 |
| 16 Mar 26 |
8.16000 +0.10 |
8.18 | 8.03 | 8.09 | 16,694 |
| 13 Mar 26 |
8.06000 -0.03 |
8.12 | 8.00 | 8.08 | 26,287 |
| 12 Mar 26 |
8.09000 -0.31 |
8.36 | 7.98 | 8.27 | 50,568 |
| 11 Mar 26 |
8.40000 +0.16 |
8.45 | 8.18 | 8.20 | 45,946 |
| 10 Mar 26 |
8.24000 -0.02 |
8.46 | 8.20 | 8.29 | 7,485 |
| 09 Mar 26 |
8.26000 -0.20 |
8.36 | 8.19 | 8.33 | 43,454 |
| 06 Mar 26 |
8.46000 -0.09 |
8.65 | 8.42 | 8.58 | 43,874 |
| 05 Mar 26 |
8.55000 +0.12 |
8.73 | 8.41 | 8.46 | 48,648 |
| 04 Mar 26 |
8.43000 -0.17 |
8.81 | 8.43 | 8.58 | 32,263 |
| 03 Mar 26 |
8.60000 +0.00 |
8.67 | 8.31 | 8.60 | 53,917 |
| 02 Mar 26 |
8.60000 -0.32 |
8.94 | 8.60 | 8.88 | 57,795 |
| 27 Feb 26 |
8.92000 -1.28 |
9.93 | 8.92 | 9.86 | 117,130 |
| 26 Feb 26 |
10.20000 +0.21 |
10.30 | 9.80 | 9.96 | 26,527 |
| 25 Feb 26 |
9.99000 -0.13 |
10.16 | 9.95 | 10.12 | 25,622 |
| 24 Feb 26 |
10.12000 -0.04 |
10.34 | 10.12 | 10.18 | 25,410 |
| 23 Feb 26 |
10.16000 +0.04 |
10.24 | 10.12 | 10.12 | 9,357 |
| 20 Feb 26 |
10.12000 -0.16 |
10.30 | 10.12 | 10.26 | 16,967 |
| 19 Feb 26 |
10.28000 -0.18 |
10.50 | 10.22 | 10.50 | 30,152 |
| 18 Feb 26 |
10.46000 +0.20 |
10.58 | 10.24 | 10.26 | 28,502 |
| 17 Feb 26 |
10.26000 -0.52 |
10.84 | 10.14 | 10.76 | 31,140 |
| 16 Feb 26 |
10.78000 -0.34 |
11.12 | 10.70 | 11.12 | 25,066 |
| 13 Feb 26 |
11.12000 +0.20 |
11.12 | 10.86 | 10.90 | 10,118 |
| 12 Feb 26 |
10.92000 -0.16 |
11.12 | 10.92 | 11.06 | 15,245 |
| 11 Feb 26 |
11.08000 -0.08 |
11.16 | 10.94 | 11.14 | 9,484 |
| 10 Feb 26 |
11.16000 +0.12 |
11.16 | 11.00 | 11.06 | 17,361 |
| 09 Feb 26 |
11.04000 -0.02 |
11.36 | 11.04 | 11.22 | 18,703 |
| 06 Feb 26 |
11.06000 +0.04 |
11.08 | 10.82 | 10.90 | 20,885 |
| 05 Feb 26 |
11.02000 +0.08 |
11.08 | 10.76 | 10.84 | 20,559 |
| 04 Feb 26 |
10.94000 +0.16 |
10.94 | 10.70 | 10.80 | 18,373 |
| 03 Feb 26 |
10.78000 +0.02 |
10.88 | 10.74 | 10.86 | 24,329 |
| 02 Feb 26 |
10.76000 +0.20 |
10.82 | 10.44 | 10.48 | 28,022 |
| 30 Jan 26 |
10.56000 +0.00 |
10.66 | 10.52 | 10.56 | 14,195 |
| 29 Jan 26 |
10.56000 +0.00 |
10.70 | 10.50 | 10.52 | 25,060 |
| 28 Jan 26 |
10.56000 +0.08 |
10.58 | 10.30 | 10.50 | 15,347 |
| 27 Jan 26 |
10.48000 +0.08 |
10.58 | 10.38 | 10.38 | 18,878 |
| 26 Jan 26 |
10.40000 +0.16 |
10.48 | 10.22 | 10.22 | 32,248 |
| 23 Jan 26 |
10.24000 -0.22 |
10.42 | 10.20 | 10.42 | 17,430 |
| 22 Jan 26 |
10.46000 +0.42 |
10.46 | 10.08 | 10.08 | 24,368 |
| 21 Jan 26 |
10.04000 -0.04 |
10.18 | 9.78 | 9.78 | 33,190 |
| 20 Jan 26 |
10.08000 +0.08 |
10.10 | 9.92 | 9.92 | 16,182 |
| 19 Jan 26 |
10.00000 +0.07 |
10.08 | 9.68 | 9.68 | 26,669 |
| 16 Jan 26 |
9.93000 -0.37 |
10.30 | 9.89 | 10.26 | 18,976 |
| 15 Jan 26 |
10.30000 +0.32 |
10.32 | 10.02 | 10.02 | 34,865 |
| 14 Jan 26 |
9.98000 -0.10 |
10.20 | 9.95 | 10.08 | 17,879 |
| 13 Jan 26 |
10.08000 +0.25 |
10.16 | 9.78 | 9.85 | 26,007 |
| 12 Jan 26 |
9.83000 -0.04 |
9.97 | 9.83 | 9.95 | 15,233 |
| 09 Jan 26 |
9.87000 +0.03 |
10.04 | 9.83 | 9.83 | 25,330 |
| 08 Jan 26 |
9.84000 +0.11 |
9.84 | 9.68 | 9.70 | 18,615 |
| 07 Jan 26 |
9.73000 -0.19 |
9.98 | 9.57 | 9.95 | 24,938 |
| 06 Jan 26 |
9.92000 -0.56 |
10.26 | 9.82 | 10.14 | 30,518 |
| 05 Jan 26 |
10.48000 -0.06 |
10.58 | 10.36 | 10.58 | 19,742 |
| 02 Jan 26 |
10.54000 +0.04 |
10.62 | 10.50 | 10.54 | 13,130 |
| 31 Dec 25 |
10.50000 -0.10 |
10.60 | 10.50 | 10.58 | 18,100 |
| 30 Dec 25 |
10.60000 +0.06 |
10.60 | 10.46 | 10.50 | 23,267 |
| 29 Dec 25 |
10.54000 +0.34 |
10.58 | 10.20 | 10.20 | 32,192 |
| 24 Dec 25 |
10.20000 +0.02 |
10.28 | 10.14 | 10.14 | 3,696 |
| 23 Dec 25 |
10.18000 +0.10 |
10.34 | 10.08 | 10.08 | 16,595 |
| 22 Dec 25 |
10.08000 -0.12 |
10.34 | 10.08 | 10.20 | 20,306 |
| 19 Dec 25 |
10.20000 +0.04 |
10.24 | 9.98 | 10.16 | 61,108 |
| 18 Dec 25 |
10.16000 +0.10 |
10.16 | 10.00 | 10.00 | 19,117 |
| 17 Dec 25 |
10.06000 -0.16 |
10.26 | 10.06 | 10.18 | 20,917 |
| 16 Dec 25 |
10.22000 -0.04 |
10.32 | 10.08 | 10.32 | 15,929 |
| 15 Dec 25 |
10.26000 +0.14 |
10.40 | 10.14 | 10.16 | 34,158 |
| 12 Dec 25 |
10.12000 +0.04 |
10.14 | 9.99 | 10.04 | 16,264 |
| 11 Dec 25 |
10.08000 +0.00 |
10.08 | 10.00 | 10.00 | 11,348 |
| 10 Dec 25 |
10.08000 -0.02 |
10.16 | 10.02 | 10.06 | 8,657 |
| 09 Dec 25 |
10.10000 -0.02 |
10.20 | 9.94 | 10.08 | 25,247 |
| 08 Dec 25 |
10.12000 -0.10 |
10.50 | 10.12 | 10.42 | 23,701 |
| 05 Dec 25 |
10.22000 +0.10 |
10.22 | 10.06 | 10.10 | 27,928 |
| 04 Dec 25 |
10.12000 +0.12 |
10.12 | 9.97 | 10.04 | 22,056 |
| 03 Dec 25 |
10.00000 +0.03 |
10.04 | 9.93 | 10.00 | 21,794 |
| 02 Dec 25 |
9.97000 +0.03 |
10.06 | 9.96 | 9.97 | 31,101 |
| 01 Dec 25 |
9.94000 -0.01 |
10.00 | 9.88 | 9.91 | 16,392 |
| 28 Nov 25 |
9.95000 -0.01 |
10.04 | 9.80 | 9.85 | 25,706 |
| 27 Nov 25 |
9.96000 +0.06 |
10.00 | 9.55 | 9.90 | 34,778 |
| 26 Nov 25 |
9.90000 +0.05 |
9.95 | 9.71 | 9.80 | 26,687 |
| 25 Nov 25 |
9.85000 +0.25 |
9.89 | 9.63 | 9.63 | 39,013 |
| 24 Nov 25 |
9.60000 +0.24 |
9.71 | 9.50 | 9.52 | 35,961 |
| 21 Nov 25 |
9.36000 +0.22 |
9.39 | 9.03 | 9.07 | 37,067 |
| 20 Nov 25 |
9.14000 +0.24 |
9.20 | 8.91 | 8.94 | 30,877 |
| 19 Nov 25 |
8.90000 +0.07 |
8.91 | 8.72 | 8.79 | 10,540 |
| 18 Nov 25 |
8.83000 -0.14 |
8.98 | 8.75 | 8.98 | 13,087 |
| 17 Nov 25 |
8.97000 +0.03 |
9.00 | 8.89 | 8.99 | 8,671 |
| 14 Nov 25 |
8.94000 -0.04 |
8.94 | 8.86 | 8.93 | 5,037 |
| 13 Nov 25 |
8.98000 -0.02 |
8.98 | 8.91 | 8.91 | 12,928 |
| 12 Nov 25 |
9.00000 -0.04 |
9.08 | 8.91 | 9.03 | 12,111 |
| 11 Nov 25 |
9.04000 -0.01 |
9.07 | 8.94 | 9.00 | 14,154 |
| 10 Nov 25 |
9.05000 +0.55 |
9.05 | 8.55 | 8.55 | 27,498 |
| 07 Nov 25 |
8.50000 -0.14 |
8.73 | 8.50 | 8.69 | 34,751 |
| 06 Nov 25 |
8.64000 -0.06 |
8.69 | 8.54 | 8.61 | 11,287 |
| 05 Nov 25 |
8.70000 -0.01 |
8.76 | 8.60 | 8.76 | 6,422 |
| 04 Nov 25 |
8.71000 -0.24 |
8.78 | 8.60 | 8.70 | 15,544 |
| 03 Nov 25 |
8.95000 +0.06 |
9.00 | 8.77 | 8.90 | 18,309 |
| 31 Oct 25 |
8.89000 +0.10 |
8.89 | 8.74 | 8.84 | 5,068 |
| 30 Oct 25 |
8.79000 -0.15 |
8.98 | 8.79 | 8.96 | 8,507 |
| 29 Oct 25 |
8.94000 +0.04 |
8.95 | 8.77 | 8.86 | 6,481 |
| 28 Oct 25 |
8.90000 +0.18 |
8.90 | 8.73 | 8.77 | 7,012 |
| 27 Oct 25 |
8.72000 -0.18 |
8.95 | 8.72 | 8.94 | 7,286 |
| 24 Oct 25 |
8.90000 -0.14 |
9.09 | 8.90 | 9.04 | 8,178 |
| 23 Oct 25 |
9.04000 +0.36 |
9.04 | 8.64 | 8.68 | 15,528 |
| 22 Oct 25 |
8.68000 -0.34 |
9.00 | 8.62 | 9.00 | 50,419 |
| 21 Oct 25 |
9.02000 -0.06 |
9.19 | 9.02 | 9.05 | 11,382 |
| 20 Oct 25 |
9.08000 -0.16 |
9.31 | 9.01 | 9.30 | 11,852 |
| 17 Oct 25 |
9.24000 +0.14 |
9.24 | 9.05 | 9.08 | 20,089 |
| 16 Oct 25 |
9.10000 +0.06 |
9.15 | 9.01 | 9.15 | 9,545 |
| 15 Oct 25 |
9.04000 -0.04 |
9.20 | 9.04 | 9.09 | 28,014 |
| 14 Oct 25 |
9.08000 +0.08 |
9.09 | 8.96 | 9.03 | 10,050 |
| 13 Oct 25 |
9.00000 +0.14 |
9.12 | 8.96 | 9.00 | 27,946 |
| 10 Oct 25 |
8.86000 +0.09 |
9.07 | 8.78 | 8.82 | 45,984 |
| 09 Oct 25 |
8.77000 +0.02 |
8.80 | 8.66 | 8.70 | 11,029 |
| 08 Oct 25 |
8.75000 +0.19 |
8.76 | 8.56 | 8.57 | 20,501 |
| 07 Oct 25 |
8.56000 +0.15 |
8.69 | 8.46 | 8.46 | 19,675 |
| 06 Oct 25 |
8.41000 -0.12 |
8.57 | 8.41 | 8.55 | 41,642 |
| 03 Oct 25 |
8.53000 +0.21 |
8.55 | 8.28 | 8.45 | 34,890 |
| 02 Oct 25 |
8.32000 +0.10 |
8.48 | 8.20 | 8.20 | 18,915 |
| 01 Oct 25 |
8.22000 +0.02 |
8.39 | 8.20 | 8.28 | 13,557 |
| 30 Sep 25 |
8.20000 +0.20 |
8.22 | 8.01 | 8.01 | 20,208 |
| 29 Sep 25 |
8.00000 +0.17 |
8.35 | 7.91 | 7.91 | 41,425 |
| 26 Sep 25 |
7.83000 -0.07 |
7.95 | 7.81 | 7.81 | 10,096 |
| 25 Sep 25 |
7.90000 +0.32 |
8.10 | 7.70 | 7.70 | 30,535 |
| 24 Sep 25 |
7.58000 +0.00 |
7.63 | 7.48 | 7.63 | 4,738 |
| 23 Sep 25 |
7.58000 +0.02 |
7.64 | 7.56 | 7.56 | 5,265 |
| 22 Sep 25 |
7.56000 +0.08 |
7.65 | 7.51 | 7.59 | 9,674 |
| 19 Sep 25 |
7.48000 -0.20 |
7.70 | 7.48 | 7.68 | 20,381 |
| 18 Sep 25 |
7.68000 +0.40 |
7.78 | 7.28 | 7.37 | 18,777 |
| 17 Sep 25 |
7.28000 +0.01 |
7.38 | 7.27 | 7.38 | 8,146 |
| 16 Sep 25 |
7.27000 -0.16 |
7.38 | 7.27 | 7.38 | 18,945 |
| 15 Sep 25 |
7.43000 +0.01 |
7.54 | 7.42 | 7.42 | 7,194 |
| 12 Sep 25 |
7.42000 -0.04 |
7.51 | 7.42 | 7.48 | 4,592 |
| 11 Sep 25 |
7.46000 -0.10 |
7.60 | 7.43 | 7.55 | 22,383 |
| 10 Sep 25 |
7.56000 -0.04 |
7.71 | 7.56 | 7.71 | 2,078 |
| 09 Sep 25 |
7.60000 +0.03 |
7.65 | 7.52 | 7.52 | 5,631 |
| 08 Sep 25 |
7.57000 -0.07 |
7.71 | 7.56 | 7.63 | 11,729 |
| 05 Sep 25 |
7.64000 -0.06 |
7.73 | 7.64 | 7.73 | 2,619 |
| 04 Sep 25 |
7.70000 +0.04 |
7.75 | 7.66 | 7.69 | 3,325 |
| 03 Sep 25 |
7.66000 -0.14 |
7.82 | 7.65 | 7.75 | 12,423 |
| 02 Sep 25 |
7.80000 -0.15 |
7.92 | 7.80 | 7.91 | 9,952 |
| 01 Sep 25 |
7.95000 +0.02 |
7.98 | 7.92 | 7.95 | 5,485 |
| 29 Aug 25 |
7.93000 -0.03 |
8.04 | 7.93 | 8.00 | 8,067 |
| 28 Aug 25 |
7.96000 -0.13 |
8.18 | 7.96 | 8.08 | 15,481 |
| 27 Aug 25 |
8.09000 +0.04 |
8.19 | 8.02 | 8.02 | 6,702 |
| 26 Aug 25 |
8.05000 -0.14 |
8.19 | 8.01 | 8.18 | 15,243 |
| 25 Aug 25 |
8.19000 -0.10 |
8.39 | 8.19 | 8.30 | 18,146 |
| 22 Aug 25 |
8.29000 +0.07 |
8.34 | 8.20 | 8.26 | 13,590 |
| 21 Aug 25 |
8.22000 +0.02 |
8.30 | 8.21 | 8.25 | 5,952 |
| 20 Aug 25 |
8.20000 +0.00 |
8.30 | 8.15 | 8.25 | 5,349 |
| 19 Aug 25 |
8.20000 +0.05 |
8.35 | 8.19 | 8.20 | 6,401 |
| 18 Aug 25 |
8.15000 -0.09 |
8.29 | 8.15 | 8.26 | 7,737 |
| 15 Aug 25 |
8.24000 -0.02 |
8.34 | 8.24 | 8.31 | 7,721 |
| 14 Aug 25 |
8.26000 -0.11 |
8.46 | 8.26 | 8.46 | 8,362 |
| 13 Aug 25 |
8.37000 -0.04 |
8.49 | 8.37 | 8.46 | 8,304 |
| 12 Aug 25 |
8.41000 -0.14 |
8.56 | 8.41 | 8.53 | 9,796 |
| 11 Aug 25 |
8.55000 +0.03 |
8.65 | 8.55 | 8.57 | 6,649 |
| 08 Aug 25 |
8.52000 +0.13 |
8.58 | 8.43 | 8.46 | 15,210 |
| 07 Aug 25 |
8.39000 +0.09 |
8.50 | 8.35 | 8.35 | 10,546 |
| 06 Aug 25 |
8.30000 -0.25 |
8.60 | 8.22 | 8.60 | 14,067 |
| 05 Aug 25 |
8.55000 -0.11 |
8.75 | 8.51 | 8.75 | 17,234 |
| 04 Aug 25 |
8.66000 +0.75 |
8.67 | 8.09 | 8.20 | 77,940 |
| 01 Aug 25 |
7.91000 -0.11 |
8.03 | 7.86 | 7.97 | 22,073 |
| 31 Jul 25 |
8.02000 -0.15 |
8.15 | 7.96 | 8.15 | 16,691 |
| 30 Jul 25 |
8.17000 +0.04 |
8.22 | 8.12 | 8.15 | 10,156 |
| 29 Jul 25 |
8.13000 -0.11 |
8.24 | 8.13 | 8.20 | 19,959 |
| 28 Jul 25 |
8.24000 +0.05 |
8.34 | 8.17 | 8.26 | 25,892 |
| 25 Jul 25 |
8.19000 -0.08 |
8.28 | 8.19 | 8.20 | 10,288 |
| 24 Jul 25 |
8.27000 +0.07 |
8.39 | 8.17 | 8.17 | 12,222 |
| 23 Jul 25 |
8.20000 -0.04 |
8.35 | 8.16 | 8.29 | 10,972 |
| 22 Jul 25 |
8.24000 -0.08 |
8.37 | 8.24 | 8.37 | 9,285 |
| 21 Jul 25 |
8.32000 -0.08 |
8.56 | 8.32 | 8.40 | 11,658 |
| 18 Jul 25 |
8.40000 +0.11 |
8.62 | 8.24 | 8.24 | 18,353 |
| 17 Jul 25 |
8.29000 +0.12 |
8.33 | 8.17 | 8.25 | 6,789 |
| 16 Jul 25 |
8.17000 +0.00 |
8.26 | 8.15 | 8.21 | 10,168 |
| 15 Jul 25 |
8.17000 -0.10 |
8.32 | 8.17 | 8.24 | 15,157 |
| 14 Jul 25 |
8.27000 +0.16 |
8.30 | 8.11 | 8.11 | 29,854 |
| 11 Jul 25 |
8.11000 -0.17 |
8.30 | 8.11 | 8.26 | 16,824 |
| 10 Jul 25 |
8.28000 -0.05 |
8.36 | 8.25 | 8.36 | 11,411 |
| 09 Jul 25 |
8.33000 -0.11 |
8.45 | 8.33 | 8.45 | 11,021 |
| 08 Jul 25 |
8.44000 +0.01 |
8.53 | 8.42 | 8.44 | 9,938 |
| 07 Jul 25 |
8.43000 -0.26 |
8.68 | 8.43 | 8.66 | 19,292 |
| 04 Jul 25 |
8.69000 -0.03 |
8.76 | 8.63 | 8.76 | 4,945 |
| 03 Jul 25 |
8.72000 +0.01 |
8.80 | 8.70 | 8.80 | 14,175 |
| 02 Jul 25 |
8.71000 +0.09 |
8.95 | 8.65 | 8.66 | 38,065 |
| 01 Jul 25 |
8.62000 +0.06 |
8.67 | 8.39 | 8.67 | 18,245 |
| 30 Jun 25 |
8.56000 +0.08 |
8.68 | 8.53 | 8.56 | 18,852 |
| 27 Jun 25 |
8.48000 -0.10 |
8.70 | 8.48 | 8.66 | 19,245 |
| 26 Jun 25 |
8.58000 +0.19 |
8.72 | 8.38 | 8.38 | 50,163 |
| 25 Jun 25 |
8.39000 +0.14 |
8.44 | 8.24 | 8.24 | 22,653 |
| 24 Jun 25 |
8.25000 +0.14 |
8.33 | 8.22 | 8.22 | 12,734 |
| 23 Jun 25 |
8.11000 -0.16 |
8.20 | 8.10 | 8.16 | 12,335 |
| 20 Jun 25 |
8.27000 +0.15 |
8.30 | 8.10 | 8.15 | 9,024 |
| 19 Jun 25 |
8.12000 -0.25 |
8.42 | 8.12 | 8.42 | 12,784 |
| 18 Jun 25 |
8.37000 -0.47 |
8.66 | 8.19 | 8.66 | 40,589 |
| 17 Jun 25 |
8.84000 +0.68 |
8.92 | 8.10 | 8.21 | 93,829 |
| 16 Jun 25 |
8.16000 +0.06 |
8.37 | 8.08 | 8.08 | 11,579 |
| 13 Jun 25 |
8.10000 -0.37 |
8.45 | 8.08 | 8.43 | 25,136 |
| 12 Jun 25 |
8.47000 -0.01 |
8.58 | 8.43 | 8.53 | 11,168 |
| 11 Jun 25 |
8.48000 +0.21 |
8.72 | 8.30 | 8.30 | 34,569 |
| 10 Jun 25 |
8.27000 -0.03 |
8.30 | 8.20 | 8.28 | 8,437 |
| 09 Jun 25 |
8.30000 +0.08 |
8.39 | 8.28 | 8.29 | 12,468 |
| 06 Jun 25 |
8.22000 +0.08 |
8.22 | 8.12 | 8.12 | 8,990 |
| 05 Jun 25 |
8.14000 +0.02 |
8.26 | 8.09 | 8.17 | 8,366 |
| 04 Jun 25 |
8.12000 -0.05 |
8.29 | 8.12 | 8.28 | 8,288 |
| 03 Jun 25 |
8.17000 -0.22 |
8.42 | 8.14 | 8.41 | 24,184 |
| 02 Jun 25 |
8.39000 +0.14 |
8.48 | 8.24 | 8.29 | 20,963 |
| 30 May 25 |
8.25000 -0.07 |
8.33 | 8.25 | 8.30 | 14,687 |
| 29 May 25 |
8.32000 +0.19 |
8.41 | 8.18 | 8.18 | 21,469 |
| 28 May 25 |
8.13000 +0.03 |
8.21 | 8.08 | 8.08 | 17,752 |
| 27 May 25 |
8.10000 +0.00 |
8.15 | 8.04 | 8.10 | 6,654 |
| 26 May 25 |
8.10000 +0.04 |
8.19 | 8.07 | 8.17 | 6,913 |
| 23 May 25 |
8.06000 +0.07 |
8.16 | 7.97 | 7.98 | 16,874 |
| 22 May 25 |
7.99000 -0.07 |
8.10 | 7.89 | 8.10 | 24,524 |
| 21 May 25 |
8.06000 -0.09 |
8.16 | 8.06 | 8.11 | 5,589 |
| 20 May 25 |
8.15000 +0.00 |
8.20 | 8.06 | 8.15 | 14,910 |
| 19 May 25 |
8.15000 +0.14 |
8.26 | 8.06 | 8.06 | 18,596 |
| 16 May 25 |
8.01000 +0.02 |
8.03 | 7.91 | 8.03 | 7,304 |
| 15 May 25 |
7.99000 -0.03 |
8.04 | 7.91 | 7.97 | 11,328 |
| 14 May 25 |
8.02000 +0.02 |
8.06 | 7.94 | 8.06 | 15,406 |
| 13 May 25 |
8.00000 +0.06 |
8.07 | 7.94 | 7.94 | 20,134 |
| 12 May 25 |
7.94000 +0.23 |
8.11 | 7.78 | 7.78 | 33,820 |
| 09 May 25 |
7.71000 +0.12 |
7.75 | 7.59 | 7.59 | 8,088 |
| 08 May 25 |
7.59000 -0.29 |
8.03 | 7.59 | 7.90 | 36,359 |
| 07 May 25 |
7.88000 -0.25 |
8.09 | 7.53 | 8.08 | 64,980 |
| 06 May 25 |
8.13000 -0.17 |
8.39 | 8.08 | 8.32 | 40,248 |
| 05 May 25 |
8.30000 -0.05 |
8.58 | 8.30 | 8.39 | 50,309 |
| 02 May 25 |
8.35000 +0.13 |
8.42 | 8.22 | 8.25 | 30,158 |
| 30 Apr 25 |
8.22000 +0.15 |
8.24 | 8.02 | 8.15 | 19,122 |
| 29 Apr 25 |
8.07000 +0.27 |
8.30 | 7.75 | 7.75 | 69,458 |
| 28 Apr 25 |
7.80000 +0.01 |
7.87 | 7.77 | 7.82 | 11,590 |
| 25 Apr 25 |
7.79000 +0.10 |
7.85 | 7.68 | 7.77 | 26,660 |
| 24 Apr 25 |
7.69000 +0.11 |
7.71 | 7.55 | 7.63 | 10,417 |
| 23 Apr 25 |
7.58000 +0.10 |
7.60 | 7.45 | 7.51 | 17,287 |
| 22 Apr 25 |
7.48000 -0.05 |
7.58 | 7.43 | 7.56 | 9,717 |
| 17 Apr 25 |
7.53000 -0.10 |
7.62 | 7.52 | 7.62 | 13,573 |
| 16 Apr 25 |
7.63000 -0.14 |
7.75 | 7.61 | 7.75 | 12,714 |
| 15 Apr 25 |
7.77000 +0.00 |
7.86 | 7.71 | 7.77 | 28,151 |
| 14 Apr 25 |
7.77000 +0.00 |
7.82 | 7.67 | 7.82 | 18,348 |
| 11 Apr 25 |
7.77000 +0.33 |
7.92 | 7.57 | 7.59 | 46,024 |
| 10 Apr 25 |
7.44000 +0.30 |
7.57 | 7.27 | 7.49 | 47,163 |
| 09 Apr 25 |
7.14000 -0.19 |
7.20 | 7.01 | 7.05 | 37,543 |
| 08 Apr 25 |
7.33000 +0.12 |
7.41 | 7.17 | 7.35 | 14,771 |
| 07 Apr 25 |
7.21000 -0.19 |
7.42 | 6.98 | 7.09 | 35,150 |
| 04 Apr 25 |
7.40000 -0.30 |
7.79 | 7.31 | 7.67 | 44,154 |
| 03 Apr 25 |
7.70000 -0.27 |
7.98 | 7.54 | 7.80 | 96,763 |
| 02 Apr 25 |
7.97000 +0.22 |
8.01 | 7.73 | 7.74 | 62,358 |
| 01 Apr 25 |
7.75000 +0.03 |
7.81 | 7.67 | 7.67 | 7,247 |
| 31 Mar 25 |
7.72000 -0.02 |
7.84 | 7.55 | 7.60 | 40,493 |
| 28 Mar 25 |
7.74000 -0.09 |
7.95 | 7.59 | 7.88 | 34,046 |
| 27 Mar 25 |
7.83000 -0.11 |
7.94 | 7.81 | 7.94 | 8,743 |
| 26 Mar 25 |
7.94000 -0.02 |
8.00 | 7.81 | 7.94 | 20,117 |
| 25 Mar 25 |
7.96000 +0.10 |
8.00 | 7.81 | 7.81 | 16,328 |
| 24 Mar 25 |
7.86000 -0.05 |
7.97 | 7.74 | 7.96 | 40,979 |
| 21 Mar 25 |
7.91000 +0.37 |
8.00 | 7.46 | 7.54 | 106,324 |
| 20 Mar 25 |
7.54000 +0.09 |
7.55 | 7.23 | 7.34 | 22,089 |
| 19 Mar 25 |
7.45000 -0.10 |
7.54 | 7.25 | 7.50 | 24,224 |
| 18 Mar 25 |
7.55000 -0.01 |
7.60 | 7.49 | 7.55 | 14,249 |
| 17 Mar 25 |
7.56000 +0.08 |
7.57 | 7.50 | 7.52 | 13,365 |
| 14 Mar 25 |
7.48000 -0.18 |
7.78 | 7.48 | 7.69 | 56,992 |
| 13 Mar 25 |
7.66000 +0.22 |
7.73 | 7.42 | 7.55 | 53,366 |
| 12 Mar 25 |
7.44000 +0.21 |
7.60 | 7.22 | 7.23 | 83,784 |
| 11 Mar 25 |
7.23000 +0.05 |
7.23 | 7.10 | 7.15 | 28,151 |
| 10 Mar 25 |
7.18000 +0.08 |
7.30 | 7.16 | 7.21 | 25,396 |
| 07 Mar 25 |
7.10000 -0.33 |
7.35 | 7.02 | 7.35 | 51,263 |
| 06 Mar 25 |
7.43000 +0.82 |
7.43 | 6.59 | 6.74 | 172,325 |
| 05 Mar 25 |
6.61000 -0.14 |
6.75 | 6.58 | 6.75 | 20,333 |
| 04 Mar 25 |
6.75000 +0.02 |
6.75 | 6.68 | 6.71 | 10,999 |
| 03 Mar 25 |
6.73000 -0.16 |
6.76 | 6.70 | 6.75 | 37,497 |
| 28 Feb 25 |
6.89000 -0.08 |
7.00 | 6.72 | 7.00 | 21,932 |
| 27 Feb 25 |
6.97000 -0.10 |
7.06 | 6.97 | 7.06 | 16,137 |
| 26 Feb 25 |
7.07000 +0.18 |
7.09 | 6.91 | 7.00 | 12,371 |
| 25 Feb 25 |
6.89000 -0.22 |
7.14 | 6.85 | 7.14 | 17,508 |
| 24 Feb 25 |
7.11000 +0.16 |
7.20 | 6.82 | 6.86 | 55,004 |
| 21 Feb 25 |
6.95000 +0.29 |
7.05 | 6.66 | 6.71 | 40,499 |
| 20 Feb 25 |
6.66000 -0.09 |
6.75 | 6.63 | 6.75 | 32,674 |
| 19 Feb 25 |
6.75000 +0.15 |
6.79 | 6.60 | 6.60 | 34,624 |
| 18 Feb 25 |
6.60000 +0.06 |
6.70 | 6.54 | 6.55 | 36,204 |
| 17 Feb 25 |
6.54000 +0.19 |
6.55 | 6.32 | 6.35 | 33,254 |
| 14 Feb 25 |
6.35000 -0.10 |
6.50 | 6.35 | 6.48 | 24,007 |
| 13 Feb 25 |
6.45000 +0.24 |
6.59 | 6.24 | 6.24 | 62,309 |
| 12 Feb 25 |
6.21000 +0.01 |
6.27 | 6.20 | 6.22 | 4,656 |
| 11 Feb 25 |
6.20000 +0.11 |
6.27 | 6.10 | 6.10 | 32,791 |
| 10 Feb 25 |
6.09000 +0.01 |
6.18 | 6.06 | 6.08 | 23,706 |
| 07 Feb 25 |
6.08000 +0.00 |
6.20 | 6.06 | 6.19 | 22,110 |
| 06 Feb 25 |
6.08000 -0.10 |
6.21 | 6.06 | 6.17 | 23,585 |
| 05 Feb 25 |
6.18000 -0.12 |
6.26 | 6.08 | 6.18 | 18,148 |
| 04 Feb 25 |
6.30000 +0.15 |
6.31 | 6.18 | 6.20 | 12,865 |
| 03 Feb 25 |
6.15000 +0.05 |
6.20 | 6.06 | 6.08 | 18,619 |
| 31 Jan 25 |
6.10000 +0.07 |
6.16 | 6.08 | 6.09 | 13,836 |
| 30 Jan 25 |
6.03000 -0.07 |
6.22 | 6.00 | 6.10 | 40,286 |
| 29 Jan 25 |
6.10000 -0.03 |
6.21 | 6.06 | 6.11 | 21,721 |
| 28 Jan 25 |
6.13000 -0.17 |
6.35 | 6.13 | 6.35 | 35,267 |
| 27 Jan 25 |
6.30000 +0.02 |
6.36 | 6.22 | 6.30 | 20,894 |
| 24 Jan 25 |
6.28000 +0.00 |
6.34 | 6.26 | 6.27 | 8,625 |
| 23 Jan 25 |
6.28000 -0.01 |
6.35 | 6.27 | 6.29 | 3,961 |
| 22 Jan 25 |
6.29000 -0.09 |
6.37 | 6.27 | 6.33 | 9,821 |
| 21 Jan 25 |
6.38000 +0.05 |
6.44 | 6.29 | 6.40 | 8,729 |
| 20 Jan 25 |
6.33000 +0.01 |
6.43 | 6.32 | 6.43 | 3,665 |
| 17 Jan 25 |
6.32000 +0.07 |
6.34 | 6.28 | 6.32 | 4,591 |
| 16 Jan 25 |
6.25000 -0.07 |
6.46 | 6.18 | 6.37 | 13,058 |
| 15 Jan 25 |
6.32000 -0.18 |
6.49 | 6.32 | 6.49 | 12,595 |
| 14 Jan 25 |
6.50000 -0.10 |
6.63 | 6.50 | 6.54 | 5,930 |
| 13 Jan 25 |
6.60000 +0.01 |
6.60 | 6.54 | 6.60 | 6,059 |
| 10 Jan 25 |
6.59000 +0.04 |
6.64 | 6.55 | 6.55 | 16,125 |
| 09 Jan 25 |
6.55000 +0.01 |
6.57 | 6.52 | 6.57 | 6,176 |
| 08 Jan 25 |
6.54000 -0.02 |
6.59 | 6.50 | 6.56 | 9,691 |
| 07 Jan 25 |
6.56000 -0.11 |
6.68 | 6.52 | 6.52 | 8,985 |
| 06 Jan 25 |
6.67000 -0.01 |
6.78 | 6.51 | 6.51 | 15,961 |
| 03 Jan 25 |
6.68000 -0.16 |
6.83 | 6.67 | 6.74 | 9,652 |
| 02 Jan 25 |
6.84000 +0.22 |
6.84 | 6.61 | 6.63 | 22,692 |
| 31 Dec 24 |
6.62000 +0.22 |
6.63 | 6.41 | 6.41 | 13,233 |
| 30 Dec 24 |
6.40000 -0.05 |
6.50 | 6.38 | 6.48 | 14,086 |
| 27 Dec 24 |
6.45000 +0.15 |
6.45 | 6.26 | 6.30 | 15,488 |
| 24 Dec 24 |
6.30000 +0.00 |
6.30 | 6.23 | 6.30 | 2,738 |
| 23 Dec 24 |
6.30000 +0.00 |
6.30 | 6.18 | 6.30 | 13,754 |
| 20 Dec 24 |
6.30000 +0.03 |
6.30 | 6.17 | 6.20 | 15,130 |
| 19 Dec 24 |
6.27000 +0.01 |
6.33 | 6.21 | 6.21 | 4,467 |
| 18 Dec 24 |
6.26000 -0.08 |
6.29 | 6.21 | 6.28 | 12,479 |
| 17 Dec 24 |
6.34000 -0.08 |
6.39 | 6.30 | 6.37 | 18,062 |
| 16 Dec 24 |
6.42000 +0.06 |
6.42 | 6.26 | 6.36 | 13,103 |
| 13 Dec 24 |
6.36000 +0.03 |
6.42 | 6.29 | 6.30 | 14,554 |
| 12 Dec 24 |
6.33000 -0.03 |
6.40 | 6.30 | 6.33 | 16,386 |
| 11 Dec 24 |
6.36000 -0.12 |
6.47 | 6.26 | 6.44 | 22,917 |
| 10 Dec 24 |
6.48000 -0.02 |
6.55 | 6.46 | 6.55 | 10,013 |
| 09 Dec 24 |
6.50000 +0.08 |
6.65 | 6.40 | 6.40 | 21,253 |
| 06 Dec 24 |
6.42000 +0.19 |
6.44 | 6.23 | 6.25 | 52,189 |
| 05 Dec 24 |
6.23000 +0.08 |
6.23 | 6.15 | 6.20 | 5,559 |
| 04 Dec 24 |
6.15000 +0.07 |
6.24 | 6.08 | 6.08 | 17,788 |
| 03 Dec 24 |
6.08000 -0.05 |
6.16 | 6.07 | 6.15 | 13,593 |
| 02 Dec 24 |
6.13000 -0.10 |
6.20 | 6.07 | 6.16 | 30,354 |
| 29 Nov 24 |
6.23000 -0.03 |
6.26 | 6.16 | 6.26 | 11,641 |
| 28 Nov 24 |
6.26000 -0.21 |
6.51 | 6.22 | 6.51 | 36,319 |
| 27 Nov 24 |
6.47000 +0.03 |
6.49 | 6.41 | 6.45 | 20,058 |
| 26 Nov 24 |
6.44000 -0.11 |
6.52 | 6.43 | 6.50 | 15,234 |
| 25 Nov 24 |
6.55000 +0.05 |
6.58 | 6.47 | 6.58 | 10,887 |
| 22 Nov 24 |
6.50000 +0.04 |
6.57 | 6.41 | 6.57 | 16,589 |
| 21 Nov 24 |
6.46000 +0.01 |
6.47 | 6.41 | 6.45 | 14,254 |
| 20 Nov 24 |
6.45000 -0.02 |
6.52 | 6.42 | 6.52 | 15,578 |
| 19 Nov 24 |
6.47000 -0.07 |
6.55 | 6.45 | 6.54 | 25,787 |
| 18 Nov 24 |
6.54000 -0.04 |
6.60 | 6.51 | 6.51 | 12,387 |
| 15 Nov 24 |
6.58000 +0.00 |
6.60 | 6.52 | 6.55 | 37,732 |
| 14 Nov 24 |
6.58000 -0.01 |
6.61 | 6.52 | 6.60 | 22,799 |
| 13 Nov 24 |
6.59000 +0.11 |
6.60 | 6.41 | 6.48 | 94,384 |
| 12 Nov 24 |
6.48000 +0.00 |
6.49 | 6.42 | 6.43 | 14,069 |
| 11 Nov 24 |
6.48000 -0.05 |
6.58 | 6.48 | 6.58 | 17,212 |
| 08 Nov 24 |
6.53000 +0.08 |
6.55 | 6.44 | 6.52 | 22,011 |
| 07 Nov 24 |
6.45000 +0.00 |
6.50 | 6.43 | 6.45 | 13,831 |
| 06 Nov 24 |
6.45000 -0.07 |
6.61 | 6.41 | 6.53 | 48,797 |
| 05 Nov 24 |
6.52000 +0.00 |
6.55 | 6.45 | 6.55 | 12,972 |
| 04 Nov 24 |
6.52000 -0.10 |
6.66 | 6.48 | 6.66 | 21,834 |
| 01 Nov 24 |
6.62000 -0.08 |
6.71 | 6.61 | 6.70 | 12,999 |
| 31 Oct 24 |
6.70000 -0.04 |
6.90 | 6.61 | 6.90 | 21,419 |
| 30 Oct 24 |
6.74000 -0.07 |
6.81 | 6.68 | 6.76 | 40,319 |
| 29 Oct 24 |
6.81000 -0.01 |
6.98 | 6.77 | 6.83 | 20,009 |
| 28 Oct 24 |
6.82000 +0.14 |
6.90 | 6.72 | 6.72 | 27,951 |
| 25 Oct 24 |
6.68000 +0.13 |
6.73 | 6.53 | 6.60 | 26,218 |
| 24 Oct 24 |
6.55000 -0.01 |
6.69 | 6.55 | 6.57 | 10,006 |
| 23 Oct 24 |
6.56000 -0.10 |
6.72 | 6.53 | 6.64 | 21,012 |
| 22 Oct 24 |
6.66000 +0.03 |
6.78 | 6.45 | 6.57 | 70,120 |
| 21 Oct 24 |
6.63000 -0.18 |
6.94 | 6.63 | 6.81 | 37,296 |
| 18 Oct 24 |
6.81000 +0.03 |
6.82 | 6.69 | 6.71 | 17,863 |
| 17 Oct 24 |
6.78000 +0.03 |
6.84 | 6.64 | 6.83 | 21,740 |
| 16 Oct 24 |
6.75000 +0.02 |
6.75 | 6.60 | 6.70 | 10,397 |
| 15 Oct 24 |
6.73000 +0.05 |
6.75 | 6.56 | 6.75 | 12,260 |
| 14 Oct 24 |
6.68000 -0.02 |
6.81 | 6.55 | 6.70 | 29,000 |
| 11 Oct 24 |
6.70000 -0.04 |
6.84 | 6.68 | 6.80 | 14,799 |
| 10 Oct 24 |
6.74000 -0.18 |
7.07 | 6.68 | 6.81 | 57,554 |
| 09 Oct 24 |
6.92000 -0.01 |
7.00 | 6.81 | 6.96 | 14,424 |
| 08 Oct 24 |
6.93000 +0.04 |
7.10 | 6.80 | 6.96 | 30,873 |
| 07 Oct 24 |
6.89000 +0.09 |
7.05 | 6.45 | 6.71 | 109,087 |
| 04 Oct 24 |
6.80000 +0.08 |
6.96 | 6.75 | 6.77 | 16,154 |
| 03 Oct 24 |
6.72000 -0.03 |
6.86 | 6.70 | 6.86 | 9,134 |
| 02 Oct 24 |
6.75000 -0.24 |
6.99 | 6.67 | 6.99 | 28,845 |
| 01 Oct 24 |
6.99000 -0.21 |
7.20 | 6.84 | 7.20 | 19,752 |
| 30 Sep 24 |
7.20000 -0.06 |
7.23 | 6.90 | 7.23 | 12,751 |
| 27 Sep 24 |
7.26000 +0.53 |
7.26 | 6.78 | 6.84 | 57,464 |
| 26 Sep 24 |
6.73000 +0.18 |
6.79 | 6.58 | 6.60 | 22,243 |
| 25 Sep 24 |
6.55000 -0.13 |
6.75 | 6.53 | 6.70 | 14,888 |
| 24 Sep 24 |
6.68000 +0.08 |
6.72 | 6.56 | 6.71 | 28,173 |
| 23 Sep 24 |
6.60000 -0.05 |
6.70 | 6.55 | 6.64 | 34,563 |
| 20 Sep 24 |
6.65000 +0.02 |
6.65 | 6.44 | 6.64 | 287,243 |
| 19 Sep 24 |
6.63000 +0.07 |
6.68 | 6.49 | 6.56 | 32,844 |
| 18 Sep 24 |
6.56000 -0.04 |
6.66 | 6.50 | 6.66 | 21,321 |
| 17 Sep 24 |
6.60000 -0.09 |
6.67 | 6.50 | 6.67 | 27,723 |
| 16 Sep 24 |
6.69000 -0.07 |
6.76 | 6.58 | 6.76 | 13,362 |
| 13 Sep 24 |
6.76000 +0.17 |
6.76 | 6.44 | 6.52 | 16,874 |
| 12 Sep 24 |
6.59000 -0.02 |
6.65 | 6.55 | 6.59 | 21,873 |
| 11 Sep 24 |
6.61000 +0.06 |
6.82 | 6.54 | 6.55 | 100,420 |
| 10 Sep 24 |
6.55000 +0.05 |
6.55 | 6.36 | 6.49 | 33,507 |
| 09 Sep 24 |
6.50000 -0.05 |
6.55 | 6.45 | 6.51 | 18,364 |
| 06 Sep 24 |
6.55000 -0.14 |
6.73 | 6.42 | 6.73 | 73,095 |
| 05 Sep 24 |
6.69000 +0.08 |
6.69 | 6.55 | 6.60 | 13,992 |
| 04 Sep 24 |
6.61000 -0.02 |
6.76 | 6.56 | 6.56 | 40,911 |
| 03 Sep 24 |
6.63000 -0.23 |
6.81 | 6.48 | 6.81 | 36,995 |
| 02 Sep 24 |
6.86000 +0.16 |
6.86 | 6.57 | 6.79 | 32,277 |
| 30 Aug 24 |
6.70000 -0.02 |
6.87 | 6.70 | 6.77 | 9,865 |
| 29 Aug 24 |
6.72000 -0.13 |
6.91 | 6.67 | 6.85 | 25,276 |
| 28 Aug 24 |
6.85000 -0.01 |
6.90 | 6.80 | 6.81 | 17,597 |
| 27 Aug 24 |
6.86000 +0.09 |
6.92 | 6.71 | 6.77 | 33,730 |
| 26 Aug 24 |
6.77000 -0.13 |
6.92 | 6.65 | 6.90 | 28,766 |
| 23 Aug 24 |
6.90000 +0.08 |
6.94 | 6.80 | 6.82 | 12,034 |
| 22 Aug 24 |
6.82000 -0.07 |
7.00 | 6.82 | 6.94 | 13,011 |
| 21 Aug 24 |
6.89000 -0.07 |
7.07 | 6.86 | 6.96 | 19,771 |
| 20 Aug 24 |
6.96000 -0.09 |
7.23 | 6.88 | 7.05 | 30,470 |
| 19 Aug 24 |
7.05000 +0.08 |
7.07 | 6.89 | 7.00 | 12,895 |
| 16 Aug 24 |
6.97000 +0.08 |
6.97 | 6.85 | 6.85 | 7,539 |
| 15 Aug 24 |
6.89000 +0.15 |
6.90 | 6.75 | 6.78 | 8,640 |
| 14 Aug 24 |
6.74000 -0.17 |
6.96 | 6.74 | 6.96 | 14,544 |
| 13 Aug 24 |
6.91000 -0.03 |
7.02 | 6.81 | 6.90 | 7,989 |
| 12 Aug 24 |
6.94000 -0.02 |
7.07 | 6.92 | 7.07 | 10,951 |
| 09 Aug 24 |
6.96000 -0.05 |
7.18 | 6.96 | 7.06 | 10,083 |
| 08 Aug 24 |
7.01000 -0.06 |
7.26 | 6.94 | 7.07 | 20,370 |
| 07 Aug 24 |
7.07000 +0.08 |
7.10 | 6.84 | 7.02 | 19,936 |
| 06 Aug 24 |
6.99000 -0.04 |
7.08 | 6.95 | 7.00 | 19,374 |
| 05 Aug 24 |
7.03000 +0.09 |
7.14 | 6.64 | 6.80 | 59,474 |
| 02 Aug 24 |
6.94000 +0.57 |
7.06 | 6.29 | 6.42 | 60,964 |
| 01 Aug 24 |
6.37000 -0.04 |
6.53 | 6.33 | 6.46 | 11,286 |
| 31 Jul 24 |
6.41000 +0.15 |
6.41 | 6.26 | 6.31 | 25,175 |
| 30 Jul 24 |
6.26000 +0.07 |
6.33 | 6.21 | 6.21 | 18,116 |
| 29 Jul 24 |
6.19000 +0.06 |
6.27 | 6.13 | 6.18 | 32,953 |
| 26 Jul 24 |
6.13000 +0.08 |
6.20 | 6.05 | 6.05 | 7,813 |
| 25 Jul 24 |
6.05000 -0.19 |
6.16 | 6.00 | 6.16 | 30,197 |
| 24 Jul 24 |
6.24000 +0.12 |
6.24 | 6.11 | 6.15 | 8,759 |
| 23 Jul 24 |
6.12000 -0.16 |
6.26 | 6.08 | 6.26 | 29,945 |
| 22 Jul 24 |
6.28000 +0.10 |
6.28 | 6.15 | 6.22 | 7,599 |
| 19 Jul 24 |
6.18000 -0.06 |
6.29 | 6.12 | 6.29 | 16,123 |
| 18 Jul 24 |
6.24000 +0.02 |
6.37 | 6.22 | 6.30 | 15,024 |
| 17 Jul 24 |
6.22000 +0.13 |
6.22 | 6.10 | 6.14 | 15,875 |
| 16 Jul 24 |
6.09000 -0.10 |
6.22 | 6.04 | 6.19 | 20,482 |
| 15 Jul 24 |
6.19000 -0.13 |
6.32 | 6.19 | 6.32 | 10,062 |
| 12 Jul 24 |
6.32000 -0.09 |
6.34 | 6.21 | 6.34 | 20,834 |
| 11 Jul 24 |
6.41000 +0.14 |
6.41 | 6.21 | 6.30 | 8,274 |
| 10 Jul 24 |
6.27000 +0.12 |
6.29 | 6.18 | 6.20 | 13,678 |
| 09 Jul 24 |
6.15000 -0.27 |
6.42 | 6.10 | 6.42 | 28,295 |
| 08 Jul 24 |
6.42000 +0.12 |
6.42 | 6.19 | 6.24 | 27,954 |
| 05 Jul 24 |
6.30000 +0.00 |
6.36 | 6.24 | 6.30 | 15,674 |
| 04 Jul 24 |
6.30000 +0.03 |
6.38 | 6.17 | 6.29 | 23,739 |
| 03 Jul 24 |
6.27000 +0.14 |
6.35 | 6.20 | 6.20 | 34,856 |
| 02 Jul 24 |
6.13000 -0.08 |
6.25 | 6.05 | 6.25 | 28,010 |
| 01 Jul 24 |
6.21000 +0.13 |
6.52 | 6.21 | 6.32 | 35,596 |
| 28 Jun 24 |
6.08000 -0.29 |
6.31 | 6.00 | 6.27 | 71,663 |
| 27 Jun 24 |
6.37000 +0.02 |
6.46 | 6.30 | 6.35 | 27,640 |
| 26 Jun 24 |
6.35000 -0.05 |
6.45 | 6.26 | 6.41 | 16,766 |
| 25 Jun 24 |
6.40000 -0.18 |
6.83 | 6.40 | 6.70 | 47,536 |
| 24 Jun 24 |
6.58000 -0.08 |
6.70 | 6.53 | 6.70 | 23,370 |
| 21 Jun 24 |
6.66000 +0.12 |
6.72 | 6.52 | 6.59 | 33,655 |
| 20 Jun 24 |
6.54000 +0.25 |
6.62 | 6.30 | 6.36 | 32,683 |
| 19 Jun 24 |
6.29000 -0.09 |
6.49 | 6.29 | 6.41 | 45,149 |
| 18 Jun 24 |
6.38000 -0.41 |
6.83 | 6.38 | 6.80 | 74,260 |
| 17 Jun 24 |
6.79000 -0.09 |
6.90 | 6.75 | 6.85 | 29,562 |
| 14 Jun 24 |
6.88000 -0.19 |
7.01 | 6.82 | 7.01 | 68,936 |
| 13 Jun 24 |
7.07000 -0.35 |
7.46 | 7.07 | 7.46 | 59,979 |
| 12 Jun 24 |
7.42000 -0.29 |
7.75 | 7.41 | 7.65 | 57,539 |
| 11 Jun 24 |
7.71000 -0.03 |
7.77 | 7.69 | 7.75 | 25,016 |
| 10 Jun 24 |
7.74000 -0.19 |
7.81 | 7.68 | 7.80 | 28,435 |
| 07 Jun 24 |
7.93000 -0.02 |
8.05 | 7.87 | 8.00 | 40,089 |
| 06 Jun 24 |
7.95000 +0.20 |
7.96 | 7.74 | 7.76 | 28,923 |
| 05 Jun 24 |
7.75000 -0.18 |
8.07 | 7.75 | 7.93 | 32,006 |
| 04 Jun 24 |
7.93000 -0.16 |
8.20 | 7.80 | 8.20 | 31,281 |
| 03 Jun 24 |
8.09000 +0.29 |
8.17 | 7.88 | 7.91 | 91,344 |
| 31 May 24 |
7.80000 -0.08 |
7.99 | 7.76 | 7.82 | 597,303 |
| 30 May 24 |
7.88000 +0.11 |
7.88 | 7.74 | 7.82 | 32,705 |
| 29 May 24 |
7.77000 -0.03 |
7.81 | 7.70 | 7.80 | 71,718 |
| 28 May 24 |
7.80000 +0.15 |
7.85 | 7.67 | 7.68 | 43,708 |
| 27 May 24 |
7.65000 +0.11 |
7.70 | 7.52 | 7.56 | 23,113 |
| 24 May 24 |
7.54000 -0.10 |
7.60 | 7.51 | 7.60 | 40,508 |
| 23 May 24 |
7.64000 -0.12 |
7.80 | 7.58 | 7.80 | 23,146 |
| 22 May 24 |
7.76000 -0.04 |
7.85 | 7.71 | 7.76 | 22,399 |
| 21 May 24 |
7.80000 -0.20 |
8.05 | 7.76 | 8.05 | 32,773 |
| 20 May 24 |
8.00000 +0.05 |
8.06 | 7.92 | 7.99 | 21,451 |
| 17 May 24 |
7.95000 -0.15 |
8.12 | 7.88 | 8.08 | 26,252 |
| 16 May 24 |
8.10000 +0.17 |
8.10 | 7.81 | 7.98 | 42,919 |
| 15 May 24 |
7.93000 -0.14 |
8.07 | 7.83 | 8.07 | 53,757 |
| 14 May 24 |
8.07000 +0.21 |
8.15 | 7.85 | 7.90 | 130,719 |
| 13 May 24 |
7.86000 -0.05 |
7.96 | 7.79 | 7.95 | 31,574 |
| 10 May 24 |
7.91000 -0.11 |
8.10 | 7.88 | 8.02 | 29,069 |
| 09 May 24 |
8.02000 +0.12 |
8.05 | 7.91 | 7.95 | 7,036 |
| 08 May 24 |
7.90000 -0.21 |
8.16 | 7.90 | 8.16 | 21,662 |
| 07 May 24 |
8.11000 -0.30 |
8.45 | 8.11 | 8.44 | 37,618 |
| 06 May 24 |
8.41000 +0.24 |
8.44 | 8.27 | 8.30 | 26,130 |
| 03 May 24 |
8.17000 -0.05 |
8.27 | 7.68 | 7.87 | 62,914 |
| 02 May 24 |
8.22000 +0.12 |
8.32 | 7.92 | 8.00 | 44,079 |
| 30 Apr 24 |
8.10000 +0.32 |
8.25 | 7.78 | 7.78 | 56,987 |
| 29 Apr 24 |
7.78000 +0.05 |
7.86 | 7.68 | 7.77 | 17,115 |
| 26 Apr 24 |
7.73000 +0.15 |
7.83 | 7.53 | 7.53 | 11,772 |
| 25 Apr 24 |
7.58000 -0.10 |
7.69 | 7.54 | 7.68 | 10,278 |
| 24 Apr 24 |
7.68000 +0.00 |
7.81 | 7.65 | 7.73 | 27,953 |
| 23 Apr 24 |
7.68000 +0.00 |
7.74 | 7.62 | 7.68 | 17,783 |
| 22 Apr 24 |
7.68000 +0.16 |
7.73 | 7.48 | 7.48 | 17,144 |
| 19 Apr 24 |
7.52000 -0.01 |
7.61 | 7.42 | 7.48 | 22,811 |
| 18 Apr 24 |
7.53000 +0.13 |
7.53 | 7.41 | 7.51 | 9,910 |
| 17 Apr 24 |
7.40000 -0.21 |
7.70 | 7.40 | 7.66 | 26,070 |
| 16 Apr 24 |
7.61000 -0.36 |
7.97 | 7.61 | 7.97 | 41,349 |
| 15 Apr 24 |
7.97000 +0.11 |
8.01 | 7.87 | 7.95 | 19,075 |
| 12 Apr 24 |
7.86000 +0.03 |
8.04 | 7.85 | 7.94 | 25,420 |
| 11 Apr 24 |
7.83000 +0.10 |
8.00 | 7.77 | 7.84 | 34,171 |
| 10 Apr 24 |
7.73000 -0.04 |
7.91 | 7.72 | 7.78 | 30,523 |
| 09 Apr 24 |
7.77000 -0.05 |
7.83 | 7.65 | 7.76 | 22,477 |
| 08 Apr 24 |
7.82000 +0.18 |
7.86 | 7.62 | 7.71 | 22,839 |
| 05 Apr 24 |
7.64000 -0.08 |
7.72 | 7.61 | 7.68 | 22,367 |
| 04 Apr 24 |
7.72000 +0.24 |
7.72 | 7.51 | 7.54 | 33,403 |
| 03 Apr 24 |
7.48000 +0.01 |
7.49 | 7.33 | 7.49 | 38,193 |
| 02 Apr 24 |
7.47000 -0.04 |
7.80 | 7.45 | 7.64 | 50,177 |
| 28 Mar 24 |
7.51000 -0.08 |
7.68 | 7.51 | 7.65 | 21,545 |
| 27 Mar 24 |
7.59000 +0.14 |
7.59 | 7.34 | 7.41 | 37,069 |
| 26 Mar 24 |
7.45000 -0.02 |
7.47 | 7.42 | 7.45 | 17,673 |
| 25 Mar 24 |
7.47000 -0.04 |
7.56 | 7.45 | 7.51 | 28,257 |
| 22 Mar 24 |
7.51000 -0.18 |
7.73 | 7.51 | 7.70 | 24,109 |
| 21 Mar 24 |
7.69000 -0.10 |
7.81 | 7.69 | 7.81 | 17,832 |
| 20 Mar 24 |
7.79000 +0.08 |
7.80 | 7.60 | 7.71 | 21,073 |
| 19 Mar 24 |
7.71000 -0.14 |
7.85 | 7.64 | 7.85 | 30,289 |
| 18 Mar 24 |
7.85000 -0.08 |
8.04 | 7.83 | 7.95 | 55,323 |
| 15 Mar 24 |
7.93000 +0.08 |
8.03 | 7.86 | 7.96 | 87,652 |
| 14 Mar 24 |
7.85000 -0.14 |
8.03 | 7.85 | 7.95 | 50,213 |
| 13 Mar 24 |
7.99000 +0.16 |
8.08 | 7.86 | 7.89 | 37,519 |
| 12 Mar 24 |
7.83000 -0.07 |
8.01 | 7.73 | 7.81 | 36,603 |
| 11 Mar 24 |
7.90000 -0.29 |
8.15 | 7.90 | 8.10 | 42,791 |
| 08 Mar 24 |
8.19000 -0.07 |
8.33 | 8.17 | 8.30 | 34,589 |
| 07 Mar 24 |
8.26000 +0.02 |
8.48 | 8.17 | 8.48 | 34,640 |
| 06 Mar 24 |
8.24000 -0.18 |
8.48 | 8.24 | 8.42 | 33,664 |
| 05 Mar 24 |
8.42000 -0.43 |
8.70 | 8.41 | 8.70 | 54,840 |
| 04 Mar 24 |
8.85000 -0.50 |
9.32 | 8.84 | 9.30 | 58,818 |
| 01 Mar 24 |
9.35000 -0.55 |
9.72 | 9.21 | 9.64 | 56,676 |
| 29 Feb 24 |
9.90000 -0.04 |
10.10 | 9.89 | 9.90 | 72,839 |
| 28 Feb 24 |
9.94000 -0.01 |
9.99 | 9.90 | 9.94 | 8,889 |
| 27 Feb 24 |
9.95000 +0.18 |
9.96 | 9.77 | 9.77 | 14,148 |
| 26 Feb 24 |
9.77000 +0.02 |
9.79 | 9.57 | 9.70 | 5,356 |
| 23 Feb 24 |
9.75000 +0.05 |
9.84 | 9.59 | 9.60 | 19,371 |
| 22 Feb 24 |
9.70000 -0.24 |
10.10 | 9.70 | 10.10 | 25,297 |
| 21 Feb 24 |
9.94000 +0.10 |
10.04 | 9.76 | 9.82 | 25,809 |
| 20 Feb 24 |
9.84000 +0.15 |
10.12 | 9.58 | 9.79 | 25,912 |
| 19 Feb 24 |
9.69000 -0.03 |
9.77 | 9.50 | 9.66 | 11,500 |
| 16 Feb 24 |
9.72000 -0.13 |
9.90 | 9.71 | 9.76 | 7,852 |
| 15 Feb 24 |
9.85000 -0.08 |
9.88 | 9.76 | 9.88 | 18,318 |
| 14 Feb 24 |
9.93000 +0.07 |
10.08 | 9.85 | 9.89 | 31,118 |
| 13 Feb 24 |
9.86000 +0.47 |
9.86 | 9.37 | 9.44 | 27,699 |
| 12 Feb 24 |
9.39000 +0.05 |
9.39 | 9.26 | 9.32 | 13,408 |
| 09 Feb 24 |
9.34000 +0.08 |
9.34 | 9.16 | 9.25 | 15,224 |
| 08 Feb 24 |
9.26000 -0.04 |
9.38 | 9.26 | 9.30 | 12,480 |
| 07 Feb 24 |
9.30000 -0.05 |
9.65 | 9.23 | 9.40 | 35,426 |
| 06 Feb 24 |
9.35000 -0.04 |
9.38 | 9.12 | 9.30 | 34,635 |
| 05 Feb 24 |
9.39000 -0.35 |
9.78 | 9.38 | 9.78 | 30,187 |
| 02 Feb 24 |
9.74000 -0.17 |
9.99 | 9.70 | 9.85 | 21,844 |
| 01 Feb 24 |
9.91000 +0.06 |
10.04 | 9.82 | 9.84 | 31,967 |
| 31 Jan 24 |
9.85000 -0.02 |
9.96 | 9.81 | 9.84 | 18,044 |
| 30 Jan 24 |
9.87000 -0.19 |
10.10 | 9.87 | 10.04 | 14,380 |
| 29 Jan 24 |
10.06000 -0.02 |
10.10 | 10.02 | 10.02 | 10,969 |
| 26 Jan 24 |
10.08000 +0.02 |
10.20 | 9.98 | 10.02 | 10,303 |
| 25 Jan 24 |
10.06000 +0.02 |
10.10 | 9.89 | 10.10 | 13,185 |
| 24 Jan 24 |
10.04000 -0.18 |
10.38 | 10.04 | 10.28 | 20,560 |
| 23 Jan 24 |
10.22000 -0.12 |
10.44 | 10.22 | 10.26 | 11,114 |
| 22 Jan 24 |
10.34000 -0.22 |
10.56 | 10.26 | 10.52 | 12,778 |
| 19 Jan 24 |
10.56000 +0.14 |
10.62 | 10.42 | 10.48 | 6,072 |
| 18 Jan 24 |
10.42000 -0.14 |
10.62 | 10.42 | 10.52 | 5,445 |
| 17 Jan 24 |
10.56000 +0.16 |
10.56 | 10.24 | 10.32 | 7,717 |
| 16 Jan 24 |
10.40000 -0.02 |
10.52 | 10.36 | 10.40 | 5,552 |
| 15 Jan 24 |
10.42000 -0.16 |
10.68 | 10.38 | 10.54 | 11,413 |
| 12 Jan 24 |
10.58000 +0.10 |
10.58 | 10.44 | 10.44 | 7,234 |
| 11 Jan 24 |
10.48000 -0.16 |
10.64 | 10.40 | 10.62 | 10,208 |
| 10 Jan 24 |
10.64000 -0.16 |
10.84 | 10.62 | 10.78 | 4,977 |
| 09 Jan 24 |
10.80000 -0.04 |
10.92 | 10.68 | 10.80 | 12,970 |
| 08 Jan 24 |
10.84000 +0.02 |
10.90 | 10.82 | 10.82 | 4,515 |
| 05 Jan 24 |
10.82000 -0.06 |
10.92 | 10.82 | 10.82 | 9,226 |
| 04 Jan 24 |
10.88000 +0.08 |
10.92 | 10.82 | 10.92 | 5,325 |
| 03 Jan 24 |
10.80000 -0.12 |
10.92 | 10.72 | 10.92 | 16,780 |
| 02 Jan 24 |
10.92000 -0.02 |
10.94 | 10.72 | 10.82 | 20,442 |
| 29 Dec 23 |
10.94000 +0.00 |
11.02 | 10.88 | 11.00 | 14,510 |
| 28 Dec 23 |
10.94000 -0.02 |
10.96 | 10.86 | 10.92 | 10,109 |
| 27 Dec 23 |
10.96000 +0.00 |
11.00 | 10.84 | 10.90 | 17,667 |
| 22 Dec 23 |
10.96000 +0.26 |
10.96 | 10.60 | 10.64 | 23,255 |
| 21 Dec 23 |
10.70000 -0.10 |
10.74 | 10.60 | 10.70 | 17,632 |
| 20 Dec 23 |
10.80000 +0.10 |
10.80 | 10.60 | 10.76 | 10,808 |
| 19 Dec 23 |
10.70000 +0.08 |
10.80 | 10.60 | 10.66 | 9,268 |
| 18 Dec 23 |
10.62000 -0.10 |
10.64 | 10.50 | 10.62 | 11,531 |
| 15 Dec 23 |
10.72000 +0.08 |
10.94 | 10.62 | 10.70 | 19,297 |
| 14 Dec 23 |
10.64000 +0.34 |
10.80 | 10.42 | 10.48 | 15,625 |
| 13 Dec 23 |
10.30000 -0.02 |
10.42 | 10.30 | 10.32 | 11,485 |
| 12 Dec 23 |
10.32000 -0.24 |
10.48 | 10.32 | 10.40 | 16,622 |
| 11 Dec 23 |
10.56000 -0.02 |
10.68 | 10.44 | 10.48 | 6,944 |
| 08 Dec 23 |
10.58000 +0.10 |
10.66 | 10.44 | 10.44 | 10,909 |
| 07 Dec 23 |
10.48000 -0.08 |
10.48 | 10.36 | 10.42 | 6,357 |
| 06 Dec 23 |
10.56000 +0.10 |
10.58 | 10.44 | 10.50 | 7,949 |
| 05 Dec 23 |
10.46000 +0.04 |
10.60 | 10.34 | 10.48 | 6,852 |
| 04 Dec 23 |
10.42000 -0.22 |
10.74 | 10.34 | 10.64 | 19,806 |
| 01 Dec 23 |
10.64000 +0.14 |
10.66 | 10.46 | 10.50 | 4,226 |
| 30 Nov 23 |
10.50000 +0.00 |
10.58 | 10.34 | 10.46 | 13,136 |
| 29 Nov 23 |
10.50000 -0.02 |
10.54 | 10.42 | 10.54 | 5,678 |
| 28 Nov 23 |
10.52000 +0.12 |
10.52 | 10.30 | 10.36 | 14,800 |
| 27 Nov 23 |
10.40000 -0.30 |
10.74 | 10.40 | 10.60 | 8,202 |
| 24 Nov 23 |
10.70000 +0.02 |
10.74 | 10.58 | 10.68 | 7,064 |
| 23 Nov 23 |
10.68000 +0.00 |
10.74 | 10.42 | 10.66 | 32,087 |
| 22 Nov 23 |
10.68000 -0.10 |
10.78 | 10.58 | 10.78 | 5,710 |
| 21 Nov 23 |
10.78000 -0.02 |
11.04 | 10.78 | 10.90 | 8,688 |
| 20 Nov 23 |
10.80000 -0.08 |
11.04 | 10.78 | 10.88 | 13,927 |
| 17 Nov 23 |
10.88000 +0.26 |
10.88 | 10.62 | 10.62 | 16,928 |
| 16 Nov 23 |
10.62000 -0.06 |
10.72 | 10.48 | 10.64 | 12,212 |
| 15 Nov 23 |
10.68000 -0.28 |
10.94 | 10.68 | 10.84 | 14,483 |
| 14 Nov 23 |
10.96000 +0.50 |
10.96 | 10.46 | 10.46 | 28,422 |
| 13 Nov 23 |
10.46000 +0.12 |
10.48 | 10.32 | 10.38 | 10,608 |
| 10 Nov 23 |
10.34000 +0.14 |
10.34 | 10.10 | 10.10 | 16,556 |
| 09 Nov 23 |
10.20000 +0.12 |
10.26 | 10.06 | 10.14 | 9,168 |
| 08 Nov 23 |
10.08000 +0.12 |
10.36 | 10.00 | 10.22 | 47,292 |
| 07 Nov 23 |
9.96000 -0.26 |
10.28 | 9.81 | 10.28 | 14,477 |
| 06 Nov 23 |
10.22000 -0.06 |
10.38 | 10.16 | 10.20 | 13,741 |
| 03 Nov 23 |
10.28000 +0.02 |
10.48 | 10.14 | 10.32 | 26,146 |
| 02 Nov 23 |
10.26000 +0.16 |
10.38 | 9.79 | 10.06 | 37,749 |
| 01 Nov 23 |
10.10000 +0.10 |
10.16 | 10.00 | 10.04 | 8,061 |
| 31 Oct 23 |
10.00000 -0.14 |
10.26 | 9.92 | 10.20 | 18,260 |
| 30 Oct 23 |
10.14000 +0.04 |
10.36 | 10.00 | 10.06 | 11,623 |
| 27 Oct 23 |
10.10000 +0.14 |
10.32 | 9.84 | 9.99 | 19,949 |
| 26 Oct 23 |
9.96000 +0.10 |
9.98 | 9.76 | 9.78 | 12,629 |
| 25 Oct 23 |
9.86000 -0.26 |
10.12 | 9.73 | 10.10 | 25,013 |
| 24 Oct 23 |
10.12000 -0.38 |
10.46 | 10.12 | 10.46 | 15,206 |
| 23 Oct 23 |
10.50000 -0.10 |
10.70 | 10.30 | 10.70 | 11,798 |
| 20 Oct 23 |
10.60000 -0.34 |
10.90 | 10.60 | 10.90 | 10,736 |
| 19 Oct 23 |
10.94000 +0.02 |
10.94 | 10.74 | 10.82 | 9,504 |
| 18 Oct 23 |
10.92000 +0.04 |
11.02 | 10.78 | 10.80 | 5,211 |
| 17 Oct 23 |
10.88000 -0.16 |
11.08 | 10.80 | 11.04 | 9,060 |
| 16 Oct 23 |
11.04000 +0.24 |
11.04 | 10.66 | 10.88 | 15,084 |
| 13 Oct 23 |
10.80000 +0.04 |
10.82 | 10.60 | 10.80 | 11,747 |
| 12 Oct 23 |
10.76000 +0.02 |
10.76 | 10.64 | 10.70 | 12,968 |
| 11 Oct 23 |
10.74000 +0.08 |
10.96 | 10.60 | 10.60 | 17,012 |
| 10 Oct 23 |
10.66000 +0.18 |
10.86 | 10.54 | 10.58 | 20,864 |
| 09 Oct 23 |
10.48000 +0.06 |
10.48 | 10.32 | 10.32 | 14,094 |
| 06 Oct 23 |
10.42000 -0.34 |
10.78 | 10.40 | 10.72 | 14,231 |
| 05 Oct 23 |
10.76000 -0.24 |
11.04 | 10.76 | 11.04 | 5,241 |
| 04 Oct 23 |
11.00000 -0.06 |
11.12 | 10.84 | 11.10 | 17,535 |
| 03 Oct 23 |
11.06000 -0.42 |
11.42 | 10.82 | 11.40 | 24,602 |
| 02 Oct 23 |
11.48000 +0.92 |
11.62 | 10.60 | 10.62 | 57,529 |
| 29 Sep 23 |
10.56000 +0.10 |
10.78 | 10.42 | 10.42 | 14,812 |
| 28 Sep 23 |
10.46000 +0.10 |
10.56 | 10.24 | 10.32 | 25,025 |
| 27 Sep 23 |
10.36000 -0.10 |
10.44 | 10.30 | 10.42 | 8,257 |
| 26 Sep 23 |
10.46000 -0.08 |
10.58 | 10.40 | 10.58 | 47,489 |
| 25 Sep 23 |
10.54000 +0.00 |
10.60 | 10.46 | 10.60 | 13,960 |
| 22 Sep 23 |
10.54000 -0.06 |
10.70 | 10.54 | 10.58 | 8,918 |
| 21 Sep 23 |
10.60000 -0.12 |
10.74 | 10.60 | 10.74 | 5,430 |
| 20 Sep 23 |
10.72000 +0.12 |
10.72 | 10.54 | 10.66 | 21,520 |
| 19 Sep 23 |
10.60000 -0.06 |
10.72 | 10.60 | 10.72 | 3,780 |
| 18 Sep 23 |
10.66000 -0.22 |
10.84 | 10.66 | 10.84 | 7,090 |
| 15 Sep 23 |
10.88000 +0.14 |
10.90 | 10.74 | 10.76 | 9,510 |
| 14 Sep 23 |
10.74000 +0.08 |
10.82 | 10.62 | 10.64 | 7,200 |
| 13 Sep 23 |
10.66000 -0.04 |
10.70 | 10.58 | 10.68 | 7,895 |
| 12 Sep 23 |
10.70000 +0.02 |
10.88 | 10.70 | 10.78 | 11,754 |
| 11 Sep 23 |
10.68000 -0.04 |
10.82 | 10.68 | 10.78 | 5,496 |
| 08 Sep 23 |
10.72000 -0.02 |
10.80 | 10.60 | 10.80 | 6,239 |
| 07 Sep 23 |
10.74000 -0.02 |
10.94 | 10.58 | 10.82 | 18,425 |
| 06 Sep 23 |
10.76000 -0.18 |
10.90 | 10.74 | 10.90 | 12,866 |
| 05 Sep 23 |
10.94000 +0.00 |
10.98 | 10.90 | 10.98 | 8,836 |
| 04 Sep 23 |
10.94000 -0.06 |
11.04 | 10.94 | 11.00 | 14,155 |
| 01 Sep 23 |
11.00000 +0.00 |
11.02 | 10.90 | 11.02 | 6,755 |
| 31 Aug 23 |
11.00000 -0.02 |
11.08 | 10.92 | 11.08 | 8,268 |
| 30 Aug 23 |
11.02000 -0.08 |
11.16 | 11.00 | 11.16 | 9,225 |
| 29 Aug 23 |
11.10000 +0.00 |
11.20 | 11.06 | 11.10 | 6,465 |
| 28 Aug 23 |
11.10000 +0.02 |
11.16 | 10.96 | 11.14 | 11,488 |
| 25 Aug 23 |
11.08000 +0.08 |
11.10 | 10.86 | 11.00 | 13,184 |
| 24 Aug 23 |
11.00000 +0.14 |
11.00 | 10.90 | 10.98 | 8,270 |
| 23 Aug 23 |
10.86000 +0.04 |
10.94 | 10.76 | 10.88 | 11,867 |
| 22 Aug 23 |
10.82000 -0.10 |
10.96 | 10.78 | 10.96 | 7,457 |
| 21 Aug 23 |
10.92000 -0.14 |
11.10 | 10.82 | 11.10 | 11,559 |
| 18 Aug 23 |
11.06000 -0.10 |
11.20 | 10.90 | 11.20 | 16,521 |
| 17 Aug 23 |
11.16000 -0.22 |
11.40 | 11.12 | 11.40 | 11,157 |
| 16 Aug 23 |
11.38000 +0.24 |
11.40 | 11.06 | 11.20 | 18,082 |
| 15 Aug 23 |
11.14000 -0.02 |
11.24 | 11.06 | 11.24 | 17,493 |
| 14 Aug 23 |
11.16000 -0.24 |
11.40 | 11.12 | 11.40 | 36,120 |
| 11 Aug 23 |
11.40000 +0.04 |
11.40 | 11.26 | 11.32 | 13,816 |
| 10 Aug 23 |
11.36000 -0.10 |
11.58 | 11.34 | 11.58 | 12,999 |
| 09 Aug 23 |
11.46000 -0.12 |
11.78 | 11.42 | 11.74 | 33,011 |
| 08 Aug 23 |
11.58000 +0.34 |
11.80 | 11.20 | 11.26 | 71,963 |
| 07 Aug 23 |
11.24000 +0.68 |
11.24 | 10.60 | 10.62 | 62,841 |
| 04 Aug 23 |
10.56000 -0.06 |
10.62 | 10.46 | 10.62 | 17,480 |
| 03 Aug 23 |
10.62000 +0.00 |
10.66 | 10.34 | 10.66 | 31,887 |
| 02 Aug 23 |
10.62000 -0.16 |
10.88 | 10.62 | 10.88 | 28,336 |
| 01 Aug 23 |
10.78000 -0.04 |
10.84 | 10.72 | 10.78 | 17,102 |
| 31 Jul 23 |
10.82000 -0.10 |
11.04 | 10.74 | 11.04 | 28,206 |
| 28 Jul 23 |
10.92000 +0.04 |
10.92 | 10.80 | 10.84 | 35,839 |
| 27 Jul 23 |
10.88000 +0.04 |
10.90 | 10.74 | 10.90 | 30,570 |
| 26 Jul 23 |
10.84000 -0.06 |
10.90 | 10.74 | 10.86 | 14,897 |
| 25 Jul 23 |
10.90000 -0.12 |
10.96 | 10.82 | 10.94 | 9,264 |
| 24 Jul 23 |
11.02000 +0.10 |
11.02 | 10.88 | 11.00 | 18,069 |
| 21 Jul 23 |
10.92000 -0.10 |
11.08 | 10.80 | 11.00 | 12,570 |
| 20 Jul 23 |
11.02000 +0.10 |
11.14 | 10.88 | 10.88 | 8,326 |
| 19 Jul 23 |
10.92000 +0.04 |
11.02 | 10.80 | 10.88 | 11,331 |
| 18 Jul 23 |
10.88000 -0.10 |
11.00 | 10.76 | 11.00 | 16,034 |
| 17 Jul 23 |
10.98000 -0.18 |
11.22 | 10.96 | 11.22 | 18,961 |
| 14 Jul 23 |
11.16000 -0.14 |
11.26 | 11.16 | 11.20 | 6,160 |
| 13 Jul 23 |
11.30000 -0.02 |
11.36 | 11.28 | 11.36 | 8,162 |
| 12 Jul 23 |
11.32000 +0.24 |
11.34 | 11.12 | 11.12 | 15,146 |
| 11 Jul 23 |
11.08000 +0.02 |
11.28 | 11.02 | 11.24 | 35,745 |
| 10 Jul 23 |
11.06000 +0.06 |
11.14 | 10.98 | 10.98 | 9,557 |
| 07 Jul 23 |
11.00000 +0.14 |
11.00 | 10.82 | 10.82 | 8,298 |
| 06 Jul 23 |
10.86000 -0.20 |
11.06 | 10.84 | 11.04 | 18,586 |
| 05 Jul 23 |
11.06000 -0.04 |
11.16 | 11.04 | 11.10 | 10,158 |
| 04 Jul 23 |
11.10000 +0.00 |
11.22 | 11.10 | 11.10 | 7,424 |
| 03 Jul 23 |
11.10000 +0.00 |
11.20 | 11.10 | 11.10 | 6,515 |
| 30 Jun 23 |
11.10000 -0.12 |
11.26 | 11.10 | 11.26 | 25,174 |
| 29 Jun 23 |
11.22000 -0.12 |
11.32 | 11.20 | 11.24 | 22,373 |
| 28 Jun 23 |
11.34000 -0.10 |
11.56 | 11.26 | 11.50 | 16,638 |
| 27 Jun 23 |
11.44000 +0.22 |
11.44 | 11.22 | 11.22 | 5,979 |
| 26 Jun 23 |
11.22000 -0.18 |
11.40 | 11.22 | 11.40 | 13,645 |
| 23 Jun 23 |
11.40000 -0.36 |
11.82 | 11.40 | 11.82 | 30,618 |
| 22 Jun 23 |
11.76000 +0.16 |
11.86 | 11.54 | 11.60 | 13,360 |
| 21 Jun 23 |
11.60000 -0.02 |
11.70 | 11.54 | 11.62 | 7,555 |
| 20 Jun 23 |
11.62000 -0.08 |
11.74 | 11.56 | 11.74 | 14,859 |
| 19 Jun 23 |
11.70000 -0.16 |
11.74 | 11.60 | 11.74 | 22,563 |
| 16 Jun 23 |
11.86000 -0.16 |
12.00 | 11.86 | 12.00 | 12,139 |
| 15 Jun 23 |
12.02000 +0.08 |
12.02 | 11.88 | 11.98 | 4,687 |
| 14 Jun 23 |
11.94000 +0.00 |
12.14 | 11.94 | 11.96 | 14,001 |
| 13 Jun 23 |
11.94000 +0.10 |
11.94 | 11.80 | 11.90 | 11,087 |
| 12 Jun 23 |
11.84000 +0.04 |
11.90 | 11.74 | 11.86 | 11,080 |
| 09 Jun 23 |
11.80000 +0.00 |
11.90 | 11.72 | 11.86 | 7,563 |
| 08 Jun 23 |
11.80000 -0.20 |
12.10 | 11.80 | 12.06 | 8,014 |
| 07 Jun 23 |
12.00000 +0.24 |
12.02 | 11.72 | 11.82 | 19,931 |
| 06 Jun 23 |
11.76000 +0.06 |
11.80 | 11.60 | 11.76 | 4,654 |
| 05 Jun 23 |
11.70000 -0.02 |
11.86 | 11.70 | 11.78 | 6,482 |
| 02 Jun 23 |
11.72000 +0.12 |
11.82 | 11.62 | 11.68 | 6,954 |
| 01 Jun 23 |
11.60000 +0.08 |
11.74 | 11.48 | 11.70 | 8,761 |
| 31 May 23 |
11.52000 -0.18 |
11.70 | 11.50 | 11.70 | 16,868 |
| 30 May 23 |
11.70000 -0.22 |
11.90 | 11.70 | 11.90 | 7,904 |
| 29 May 23 |
11.92000 +0.18 |
11.92 | 11.66 | 11.80 | 9,848 |
| 26 May 23 |
11.74000 +0.14 |
11.80 | 11.40 | 11.70 | 17,640 |
| 25 May 23 |
11.60000 +0.08 |
11.62 | 11.42 | 11.54 | 17,427 |
| 24 May 23 |
11.52000 -0.40 |
11.96 | 11.52 | 11.96 | 45,686 |
| 23 May 23 |
11.92000 +0.60 |
11.92 | 11.40 | 11.40 | 21,809 |
| 22 May 23 |
11.32000 +0.26 |
11.34 | 11.06 | 11.12 | 12,730 |
| 19 May 23 |
11.06000 -0.02 |
11.14 | 10.92 | 11.08 | 15,503 |
| 18 May 23 |
11.08000 +0.00 |
11.26 | 11.06 | 11.20 | 8,511 |
| 17 May 23 |
11.08000 -0.02 |
11.16 | 11.02 | 11.16 | 9,343 |
| 16 May 23 |
11.10000 -0.04 |
11.26 | 11.04 | 11.20 | 12,592 |
| 15 May 23 |
11.14000 -0.08 |
11.28 | 11.12 | 11.28 | 8,296 |
| 12 May 23 |
11.22000 -0.06 |
11.38 | 11.14 | 11.24 | 10,945 |
| 11 May 23 |
11.28000 +0.00 |
11.50 | 11.10 | 11.28 | 28,814 |
| 10 May 23 |
11.28000 +0.00 |
11.48 | 11.20 | 11.34 | 8,601 |
| 09 May 23 |
11.28000 -0.12 |
11.42 | 11.14 | 11.40 | 20,050 |
| 08 May 23 |
11.40000 -0.14 |
11.66 | 11.40 | 11.66 | 5,882 |
| 05 May 23 |
11.54000 -0.06 |
11.72 | 11.54 | 11.70 | 13,392 |
| 04 May 23 |
11.60000 +0.16 |
11.78 | 11.40 | 11.54 | 12,139 |
| 03 May 23 |
11.44000 -0.32 |
11.88 | 11.44 | 11.88 | 16,216 |
| 02 May 23 |
11.76000 +0.32 |
11.90 | 11.50 | 11.50 | 16,108 |
| 28 Apr 23 |
11.44000 +0.08 |
11.50 | 11.30 | 11.42 | 7,946 |
| 27 Apr 23 |
11.36000 +0.08 |
11.48 | 11.22 | 11.40 | 18,131 |
| 26 Apr 23 |
11.28000 +0.06 |
11.48 | 11.14 | 11.26 | 30,231 |
| 25 Apr 23 |
11.22000 -0.22 |
11.48 | 11.22 | 11.48 | 19,796 |
| 24 Apr 23 |
11.44000 -0.12 |
11.56 | 11.44 | 11.56 | 9,209 |
| 21 Apr 23 |
11.56000 -0.02 |
11.60 | 11.48 | 11.60 | 12,370 |
| 20 Apr 23 |
11.58000 -0.04 |
11.68 | 11.54 | 11.60 | 15,925 |
| 19 Apr 23 |
11.62000 -0.10 |
11.72 | 11.50 | 11.72 | 12,997 |
| 18 Apr 23 |
11.72000 +0.12 |
11.74 | 11.62 | 11.66 | 8,039 |
| 17 Apr 23 |
11.60000 +0.08 |
11.94 | 11.58 | 11.64 | 19,577 |
| 14 Apr 23 |
11.52000 -0.02 |
11.60 | 11.46 | 11.52 | 15,107 |
| 13 Apr 23 |
11.54000 -0.02 |
11.60 | 11.50 | 11.52 | 23,435 |
| 12 Apr 23 |
11.56000 +0.02 |
11.68 | 11.52 | 11.60 | 25,601 |
| 11 Apr 23 |
11.54000 +0.04 |
11.68 | 11.50 | 11.56 | 12,281 |
| 06 Apr 23 |
11.50000 +0.00 |
11.62 | 11.42 | 11.62 | 11,423 |
| 05 Apr 23 |
11.50000 -0.30 |
11.78 | 11.48 | 11.76 | 17,392 |
| 04 Apr 23 |
11.80000 -0.10 |
12.08 | 11.76 | 11.90 | 30,748 |
| 03 Apr 23 |
11.90000 -0.12 |
12.20 | 11.84 | 12.08 | 14,710 |
| 31 Mar 23 |
12.02000 -0.02 |
12.14 | 12.00 | 12.00 | 18,459 |
| 30 Mar 23 |
12.04000 +0.04 |
12.20 | 11.94 | 12.00 | 10,218 |
| 29 Mar 23 |
12.00000 +0.12 |
12.12 | 11.92 | 12.00 | 12,713 |
| 28 Mar 23 |
11.88000 -0.20 |
12.12 | 11.82 | 12.04 | 15,729 |
| 27 Mar 23 |
12.08000 -0.06 |
12.30 | 12.06 | 12.20 | 12,473 |
| 24 Mar 23 |
12.14000 -0.34 |
12.40 | 12.02 | 12.40 | 20,784 |
| 23 Mar 23 |
12.48000 +0.14 |
12.48 | 12.24 | 12.40 | 12,207 |
| 22 Mar 23 |
12.34000 -0.04 |
12.42 | 12.18 | 12.34 | 28,436 |
| 21 Mar 23 |
12.38000 +0.00 |
12.66 | 12.38 | 12.44 | 16,866 |
| 20 Mar 23 |
12.38000 -0.06 |
12.50 | 12.16 | 12.42 | 18,260 |
| 17 Mar 23 |
12.44000 -0.14 |
12.90 | 12.44 | 12.76 | 11,703 |
| 16 Mar 23 |
12.58000 +0.08 |
12.80 | 12.42 | 12.68 | 20,727 |
| 15 Mar 23 |
12.50000 -0.40 |
12.96 | 12.44 | 12.96 | 10,462 |
| 14 Mar 23 |
12.90000 +0.12 |
13.10 | 12.74 | 12.84 | 30,319 |
| 13 Mar 23 |
12.78000 -0.38 |
13.28 | 12.52 | 13.28 | 27,666 |
| 10 Mar 23 |
13.16000 -0.36 |
13.50 | 13.16 | 13.42 | 29,953 |
| 09 Mar 23 |
13.52000 -0.04 |
13.62 | 13.34 | 13.52 | 19,019 |
| 08 Mar 23 |
13.56000 +0.22 |
13.68 | 13.18 | 13.40 | 19,458 |
| 07 Mar 23 |
13.34000 -0.10 |
13.56 | 13.14 | 13.50 | 29,973 |
| 06 Mar 23 |
13.44000 -0.62 |
14.10 | 13.26 | 14.10 | 43,737 |
| 03 Mar 23 |
14.06000 +0.76 |
14.50 | 13.64 | 13.64 | 70,537 |
| 02 Mar 23 |
13.30000 +0.18 |
13.32 | 13.02 | 13.08 | 10,451 |
| 01 Mar 23 |
13.12000 +0.04 |
13.58 | 13.08 | 13.08 | 11,371 |
| 28 Feb 23 |
13.08000 -0.48 |
13.54 | 13.08 | 13.52 | 33,958 |
| 27 Feb 23 |
13.56000 +0.04 |
13.56 | 13.34 | 13.40 | 10,612 |
| 24 Feb 23 |
13.52000 -0.18 |
13.70 | 13.38 | 13.70 | 6,119 |
| 23 Feb 23 |
13.70000 +0.24 |
13.70 | 13.46 | 13.52 | 6,690 |
| 22 Feb 23 |
13.46000 -0.10 |
13.60 | 13.34 | 13.60 | 8,758 |
| 21 Feb 23 |
13.56000 -0.22 |
13.84 | 13.44 | 13.84 | 12,601 |
| 20 Feb 23 |
13.78000 +0.20 |
13.84 | 13.64 | 13.70 | 7,179 |
| 17 Feb 23 |
13.58000 -0.02 |
13.72 | 13.52 | 13.72 | 8,908 |
| 16 Feb 23 |
13.60000 -0.18 |
13.90 | 13.58 | 13.84 | 9,247 |
| 15 Feb 23 |
13.78000 +0.16 |
13.90 | 13.62 | 13.74 | 17,454 |
| 14 Feb 23 |
13.62000 +0.04 |
13.92 | 13.54 | 13.80 | 26,376 |
| 13 Feb 23 |
13.58000 +0.30 |
13.64 | 13.24 | 13.30 | 9,758 |
| 10 Feb 23 |
13.28000 -0.10 |
13.40 | 13.06 | 13.34 | 16,245 |
| 09 Feb 23 |
13.38000 +0.20 |
13.50 | 13.22 | 13.34 | 7,474 |
| 08 Feb 23 |
13.18000 -0.20 |
13.58 | 13.06 | 13.50 | 17,801 |
| 07 Feb 23 |
13.38000 +0.46 |
13.42 | 12.82 | 12.88 | 21,934 |
| 06 Feb 23 |
12.92000 +0.14 |
13.00 | 12.74 | 12.94 | 17,979 |
| 03 Feb 23 |
12.78000 +0.00 |
13.00 | 12.60 | 12.78 | 11,379 |
| 02 Feb 23 |
12.78000 -0.10 |
12.90 | 12.56 | 12.90 | 16,130 |
| 01 Feb 23 |
12.88000 +0.54 |
12.88 | 12.40 | 12.46 | 10,309 |
| 31 Jan 23 |
12.34000 -0.12 |
12.58 | 12.30 | 12.52 | 12,500 |
| 30 Jan 23 |
12.46000 -0.44 |
12.86 | 12.40 | 12.80 | 16,145 |
| 27 Jan 23 |
12.90000 +0.16 |
12.90 | 12.72 | 12.86 | 6,578 |
| 26 Jan 23 |
12.74000 -0.04 |
12.96 | 12.60 | 12.96 | 8,319 |
| 25 Jan 23 |
12.78000 +0.06 |
12.78 | 12.54 | 12.68 | 8,377 |
| 24 Jan 23 |
12.72000 -0.14 |
12.90 | 12.62 | 12.90 | 14,862 |
| 23 Jan 23 |
12.86000 -0.34 |
13.42 | 12.74 | 13.22 | 29,590 |
| 20 Jan 23 |
13.20000 -0.28 |
13.50 | 13.14 | 13.44 | 6,840 |
| 19 Jan 23 |
13.48000 -0.38 |
14.04 | 13.36 | 14.04 | 16,958 |
| 18 Jan 23 |
13.86000 -0.08 |
14.04 | 13.82 | 13.92 | 12,898 |
| 17 Jan 23 |
13.94000 -0.46 |
14.48 | 13.90 | 14.48 | 21,287 |
| 16 Jan 23 |
14.40000 +0.30 |
14.40 | 13.90 | 14.16 | 16,225 |
| 13 Jan 23 |
14.10000 +0.44 |
14.20 | 13.62 | 13.62 | 26,299 |
| 12 Jan 23 |
13.66000 +0.06 |
13.68 | 13.50 | 13.60 | 6,645 |
| 11 Jan 23 |
13.60000 +0.00 |
13.70 | 13.58 | 13.66 | 10,325 |
| 10 Jan 23 |
13.60000 +0.06 |
13.60 | 13.50 | 13.60 | 2,590 |
| 09 Jan 23 |
13.54000 +0.02 |
13.64 | 13.44 | 13.52 | 11,223 |
| 06 Jan 23 |
13.52000 -0.06 |
13.54 | 13.42 | 13.54 | 5,404 |
| 05 Jan 23 |
13.58000 -0.12 |
13.68 | 13.48 | 13.68 | 4,342 |
| 04 Jan 23 |
13.70000 +0.20 |
13.72 | 13.46 | 13.52 | 18,168 |
| 03 Jan 23 |
13.50000 -0.10 |
13.56 | 13.24 | 13.34 | 12,405 |
| 02 Jan 23 |
13.60000 +0.22 |
13.80 | 13.52 | 13.56 | 7,757 |
| 30 Dec 22 |
13.38000 -0.04 |
13.60 | 13.32 | 13.48 | 27,651 |
| 29 Dec 22 |
13.42000 +0.10 |
13.58 | 13.20 | 13.38 | 6,092 |
| 28 Dec 22 |
13.32000 -0.04 |
13.64 | 13.20 | 13.42 | 27,476 |
| 27 Dec 22 |
13.36000 +0.24 |
13.36 | 13.18 | 13.24 | 12,772 |
| 23 Dec 22 |
13.12000 -0.02 |
13.46 | 13.10 | 13.10 | 27,754 |
| 22 Dec 22 |
13.14000 +0.18 |
13.20 | 12.94 | 13.00 | 9,419 |
| 21 Dec 22 |
12.96000 +0.34 |
12.96 | 12.62 | 12.74 | 9,945 |
| 20 Dec 22 |
12.62000 -0.34 |
12.84 | 12.46 | 12.84 | 5,010 |
| 19 Dec 22 |
12.96000 +0.52 |
13.02 | 12.44 | 12.50 | 13,638 |
| 16 Dec 22 |
12.44000 +0.02 |
12.44 | 12.20 | 12.34 | 10,744 |
| 15 Dec 22 |
12.42000 -0.08 |
12.78 | 12.32 | 12.40 | 14,277 |
| 14 Dec 22 |
12.50000 +0.06 |
12.60 | 12.22 | 12.40 | 17,430 |
| 13 Dec 22 |
12.44000 -0.02 |
12.64 | 12.30 | 12.52 | 11,701 |
| 12 Dec 22 |
12.46000 -0.22 |
12.64 | 12.30 | 12.60 | 6,806 |
| 09 Dec 22 |
12.68000 +0.46 |
12.68 | 12.18 | 12.22 | 18,741 |
| 08 Dec 22 |
12.22000 -0.04 |
12.26 | 12.04 | 12.26 | 8,097 |
| 07 Dec 22 |
12.26000 -0.16 |
12.46 | 12.08 | 12.42 | 6,993 |
| 06 Dec 22 |
12.42000 -0.22 |
12.82 | 12.22 | 12.70 | 19,489 |
| 05 Dec 22 |
12.64000 +0.26 |
12.64 | 12.42 | 12.56 | 5,994 |
| 02 Dec 22 |
12.38000 -0.16 |
12.54 | 12.20 | 12.50 | 22,868 |
| 01 Dec 22 |
12.54000 +0.24 |
12.94 | 12.30 | 12.30 | 23,469 |
| 30 Nov 22 |
12.30000 -0.08 |
12.40 | 12.24 | 12.34 | 12,971 |
| 29 Nov 22 |
12.38000 +0.10 |
12.40 | 12.14 | 12.40 | 8,184 |
| 28 Nov 22 |
12.28000 -0.16 |
12.56 | 12.28 | 12.50 | 76,168 |
| 25 Nov 22 |
12.44000 -0.06 |
12.58 | 12.36 | 12.52 | 3,412 |
| 24 Nov 22 |
12.50000 +0.12 |
12.58 | 12.32 | 12.38 | 10,696 |
| 23 Nov 22 |
12.38000 +0.18 |
12.40 | 12.10 | 12.16 | 5,396 |
| 22 Nov 22 |
12.20000 +0.00 |
12.26 | 12.10 | 12.20 | 6,453 |
| 21 Nov 22 |
12.20000 -0.24 |
12.50 | 12.20 | 12.50 | 4,298 |
| 18 Nov 22 |
12.44000 +0.08 |
12.46 | 12.30 | 12.36 | 11,092 |
| 17 Nov 22 |
12.36000 +0.10 |
12.36 | 12.04 | 12.10 | 11,272 |
| 16 Nov 22 |
12.26000 -0.06 |
12.38 | 12.02 | 12.38 | 11,137 |
| 15 Nov 22 |
12.32000 -0.18 |
12.48 | 12.10 | 12.46 | 20,121 |
| 14 Nov 22 |
12.50000 +0.16 |
12.56 | 12.34 | 12.40 | 10,995 |
| 11 Nov 22 |
12.34000 +0.00 |
12.46 | 12.22 | 12.30 | 9,364 |
| 10 Nov 22 |
12.34000 +0.50 |
12.34 | 11.68 | 11.88 | 18,119 |
| 09 Nov 22 |
11.84000 +0.16 |
11.86 | 11.52 | 11.80 | 13,173 |
| 08 Nov 22 |
11.68000 -0.24 |
11.98 | 11.68 | 11.88 | 11,102 |
| 07 Nov 22 |
11.92000 +0.22 |
11.94 | 11.54 | 11.54 | 5,935 |
| 04 Nov 22 |
11.70000 +0.24 |
11.70 | 11.42 | 11.42 | 6,234 |
| 03 Nov 22 |
11.46000 -0.16 |
11.56 | 11.22 | 11.52 | 6,495 |
| 02 Nov 22 |
11.62000 -0.50 |
12.10 | 11.62 | 12.02 | 10,672 |
| 01 Nov 22 |
12.12000 +0.36 |
12.32 | 11.72 | 11.72 | 16,550 |
| 31 Oct 22 |
11.76000 +0.00 |
12.12 | 11.72 | 11.76 | 27,572 |
| 28 Oct 22 |
11.76000 -0.10 |
11.76 | 11.58 | 11.76 | 9,777 |
| 27 Oct 22 |
11.86000 +0.12 |
11.94 | 11.72 | 11.80 | 14,865 |
| 26 Oct 22 |
11.74000 -0.18 |
11.96 | 11.70 | 11.92 | 7,495 |
| 25 Oct 22 |
11.92000 +0.66 |
11.94 | 11.24 | 11.24 | 18,429 |
| 24 Oct 22 |
11.26000 +0.14 |
11.48 | 11.10 | 11.26 | 12,752 |
| 21 Oct 22 |
11.12000 -0.10 |
11.26 | 11.10 | 11.20 | 16,752 |
| 20 Oct 22 |
11.22000 -0.08 |
11.32 | 10.98 | 11.20 | 20,247 |
| 19 Oct 22 |
11.30000 -0.66 |
12.00 | 11.26 | 12.00 | 8,225 |
| 18 Oct 22 |
11.96000 +0.68 |
11.96 | 11.32 | 11.32 | 25,672 |
| 17 Oct 22 |
11.28000 -0.12 |
11.34 | 11.14 | 11.34 | 8,083 |
| 14 Oct 22 |
11.40000 +0.28 |
11.40 | 11.16 | 11.24 | 12,609 |
| 13 Oct 22 |
11.12000 +0.34 |
11.22 | 10.74 | 10.84 | 11,555 |
| 12 Oct 22 |
10.78000 -0.14 |
10.88 | 10.60 | 10.82 | 20,628 |
| 11 Oct 22 |
10.92000 +0.20 |
10.92 | 10.68 | 10.78 | 13,246 |
| 10 Oct 22 |
10.72000 +0.18 |
10.78 | 10.52 | 10.54 | 13,837 |
| 07 Oct 22 |
10.54000 -0.14 |
10.86 | 10.52 | 10.80 | 12,409 |
| 06 Oct 22 |
10.68000 -0.30 |
11.10 | 10.64 | 11.10 | 8,614 |
| 05 Oct 22 |
10.98000 -0.56 |
11.44 | 10.90 | 11.44 | 15,350 |
| 04 Oct 22 |
11.54000 +0.76 |
11.56 | 11.00 | 11.28 | 17,747 |
| 03 Oct 22 |
10.78000 -0.54 |
11.22 | 10.30 | 10.68 | 52,989 |
| 30 Sep 22 |
11.32000 -0.10 |
11.58 | 11.30 | 11.30 | 19,116 |
| 29 Sep 22 |
11.42000 -0.04 |
11.52 | 11.18 | 11.50 | 14,694 |
| 28 Sep 22 |
11.46000 -0.04 |
11.56 | 11.10 | 11.56 | 12,904 |
| 27 Sep 22 |
11.50000 +0.00 |
11.66 | 11.46 | 11.50 | 8,049 |
| 26 Sep 22 |
11.50000 -0.02 |
11.64 | 11.32 | 11.60 | 13,608 |
| 23 Sep 22 |
11.52000 -0.58 |
12.16 | 11.52 | 12.08 | 33,215 |
| 22 Sep 22 |
12.10000 -0.36 |
12.40 | 12.06 | 12.30 | 12,302 |
| 21 Sep 22 |
12.46000 +0.04 |
12.54 | 12.22 | 12.30 | 8,769 |
| 20 Sep 22 |
12.42000 -0.42 |
12.86 | 12.32 | 12.86 | 7,102 |
| 19 Sep 22 |
12.84000 +0.52 |
12.84 | 12.28 | 12.34 | 11,510 |
| 16 Sep 22 |
12.32000 -0.34 |
12.66 | 12.32 | 12.66 | 31,667 |
| 15 Sep 22 |
12.66000 +0.06 |
12.66 | 12.50 | 12.60 | 5,652 |
| 14 Sep 22 |
12.60000 -0.50 |
13.10 | 12.56 | 13.10 | 12,171 |
| 13 Sep 22 |
13.10000 +0.10 |
13.10 | 12.84 | 13.06 | 11,479 |
| 12 Sep 22 |
13.00000 +0.26 |
13.32 | 12.94 | 13.16 | 19,230 |
| 09 Sep 22 |
12.74000 +0.08 |
12.76 | 12.50 | 12.56 | 14,296 |
| 08 Sep 22 |
12.66000 +0.04 |
12.66 | 12.50 | 12.64 | 5,626 |
| 07 Sep 22 |
12.62000 +0.16 |
12.62 | 12.36 | 12.52 | 11,347 |
| 06 Sep 22 |
12.46000 -0.26 |
12.72 | 12.30 | 12.68 | 11,700 |
| 05 Sep 22 |
12.72000 +0.06 |
12.72 | 12.46 | 12.58 | 14,038 |
| 02 Sep 22 |
12.66000 -0.14 |
12.80 | 12.62 | 12.72 | 7,850 |
| 01 Sep 22 |
12.80000 -0.06 |
12.82 | 12.58 | 12.82 | 17,918 |
| 31 Aug 22 |
12.86000 -0.26 |
13.18 | 12.68 | 13.18 | 26,039 |
| 30 Aug 22 |
13.12000 +0.08 |
13.24 | 12.94 | 13.06 | 9,139 |
| 29 Aug 22 |
13.04000 +0.00 |
13.10 | 12.84 | 13.10 | 16,679 |
| 26 Aug 22 |
13.04000 -0.16 |
13.24 | 12.96 | 13.16 | 15,477 |
| 25 Aug 22 |
13.20000 -0.04 |
13.30 | 13.14 | 13.20 | 3,435 |
| 24 Aug 22 |
13.24000 -0.12 |
13.36 | 13.06 | 13.26 | 14,158 |
| 23 Aug 22 |
13.36000 +0.40 |
13.36 | 12.94 | 13.00 | 18,174 |
| 22 Aug 22 |
12.96000 -0.34 |
13.36 | 12.96 | 13.36 | 20,408 |
| 19 Aug 22 |
13.30000 -0.02 |
13.32 | 13.14 | 13.30 | 9,125 |
| 18 Aug 22 |
13.32000 -0.20 |
13.58 | 13.32 | 13.58 | 6,855 |
| 17 Aug 22 |
13.52000 -0.24 |
13.98 | 13.52 | 13.86 | 14,328 |
| 16 Aug 22 |
13.76000 +0.16 |
13.86 | 13.62 | 13.64 | 9,449 |
| 15 Aug 22 |
13.60000 -0.02 |
13.80 | 13.52 | 13.58 | 8,120 |
| 12 Aug 22 |
13.62000 +0.16 |
13.62 | 13.36 | 13.48 | 17,780 |
| 11 Aug 22 |
13.46000 -0.02 |
13.56 | 13.30 | 13.54 | 10,980 |
| 10 Aug 22 |
13.48000 +0.12 |
13.48 | 13.24 | 13.32 | 11,478 |
| 09 Aug 22 |
13.36000 -0.32 |
13.74 | 13.24 | 13.74 | 15,888 |
| 08 Aug 22 |
13.68000 -0.04 |
14.08 | 13.58 | 13.82 | 29,764 |
| 05 Aug 22 |
13.72000 +0.48 |
13.72 | 13.26 | 13.30 | 25,662 |
| 04 Aug 22 |
13.24000 +0.02 |
13.42 | 13.06 | 13.30 | 54,466 |
| 03 Aug 22 |
13.22000 +0.22 |
13.30 | 13.00 | 13.00 | 16,953 |
| 02 Aug 22 |
13.00000 -0.28 |
13.30 | 13.00 | 13.30 | 17,212 |
| 01 Aug 22 |
13.28000 +0.14 |
13.46 | 13.14 | 13.20 | 21,497 |
| 29 Jul 22 |
13.14000 +0.10 |
13.14 | 13.00 | 13.00 | 24,358 |
| 28 Jul 22 |
13.04000 -0.10 |
13.26 | 12.98 | 13.12 | 21,826 |
| 27 Jul 22 |
13.14000 +0.16 |
13.16 | 12.96 | 13.00 | 12,581 |
| 26 Jul 22 |
12.98000 -0.12 |
13.16 | 12.94 | 13.16 | 17,092 |
| 25 Jul 22 |
13.10000 -0.10 |
13.20 | 12.98 | 13.20 | 30,217 |
| 22 Jul 22 |
13.20000 +0.10 |
13.44 | 13.08 | 13.16 | 24,498 |
| 21 Jul 22 |
13.10000 -0.08 |
13.24 | 13.04 | 13.24 | 19,255 |
| 20 Jul 22 |
13.18000 +0.02 |
13.22 | 13.06 | 13.10 | 25,717 |
| 19 Jul 22 |
13.16000 -0.22 |
13.42 | 13.04 | 13.04 | 25,710 |
| 18 Jul 22 |
13.38000 +0.18 |
13.68 | 13.26 | 13.26 | 12,467 |
| 15 Jul 22 |
13.20000 +0.20 |
13.36 | 12.94 | 13.00 | 24,343 |
| 14 Jul 22 |
13.00000 -0.58 |
13.60 | 13.00 | 13.58 | 22,811 |
| 13 Jul 22 |
13.58000 -0.12 |
13.88 | 13.40 | 13.88 | 48,525 |
| 12 Jul 22 |
13.70000 -1.46 |
14.40 | 13.42 | 14.30 | 115,183 |
| 11 Jul 22 |
15.16000 -0.24 |
15.54 | 15.16 | 15.42 | 7,396 |
| 08 Jul 22 |
15.40000 +0.54 |
15.52 | 14.92 | 14.98 | 14,886 |
| 07 Jul 22 |
14.86000 -0.20 |
15.18 | 14.86 | 15.06 | 12,954 |
| 06 Jul 22 |
15.06000 -0.18 |
15.40 | 15.04 | 15.30 | 8,641 |
| 05 Jul 22 |
15.24000 -0.28 |
15.74 | 15.24 | 15.68 | 9,973 |
| 04 Jul 22 |
15.52000 -0.36 |
16.06 | 15.52 | 15.90 | 14,533 |
| 01 Jul 22 |
15.88000 +0.32 |
15.98 | 15.20 | 15.82 | 48,295 |
| 30 Jun 22 |
15.56000 -0.50 |
16.00 | 15.48 | 15.96 | 22,354 |
| 29 Jun 22 |
16.06000 +0.02 |
16.18 | 15.94 | 16.10 | 9,945 |
| 28 Jun 22 |
16.04000 -0.26 |
16.48 | 16.04 | 16.26 | 6,816 |
| 27 Jun 22 |
16.30000 +0.26 |
16.44 | 16.10 | 16.10 | 12,853 |
| 24 Jun 22 |
16.04000 +0.06 |
16.30 | 15.98 | 16.04 | 5,331 |
| 23 Jun 22 |
15.98000 -0.04 |
16.02 | 15.82 | 16.02 | 5,030 |
| 22 Jun 22 |
16.02000 +0.10 |
16.14 | 15.74 | 15.82 | 9,634 |
| 21 Jun 22 |
15.92000 -0.34 |
16.40 | 15.92 | 16.32 | 9,356 |
| 20 Jun 22 |
16.26000 +0.46 |
16.32 | 15.80 | 15.80 | 7,562 |
| 17 Jun 22 |
15.80000 -0.30 |
16.48 | 15.80 | 16.06 | 30,247 |
| 16 Jun 22 |
16.10000 -0.28 |
16.44 | 15.96 | 16.40 | 8,444 |
| 15 Jun 22 |
16.38000 +0.18 |
16.46 | 16.18 | 16.26 | 8,696 |
| 14 Jun 22 |
16.20000 -0.26 |
16.42 | 16.04 | 16.32 | 11,370 |
| 13 Jun 22 |
16.46000 -0.20 |
16.62 | 16.24 | 16.42 | 19,538 |
| 10 Jun 22 |
16.66000 -0.12 |
16.84 | 16.30 | 16.74 | 12,468 |
| 09 Jun 22 |
16.78000 -0.04 |
16.82 | 16.60 | 16.76 | 6,175 |
| 08 Jun 22 |
16.82000 -0.14 |
17.02 | 16.64 | 16.96 | 10,105 |
| 07 Jun 22 |
16.96000 -0.20 |
17.22 | 16.74 | 17.20 | 11,165 |
| 06 Jun 22 |
17.16000 +0.42 |
17.16 | 16.80 | 16.90 | 5,916 |
| 03 Jun 22 |
16.74000 -0.32 |
17.08 | 16.74 | 17.08 | 7,153 |
| 02 Jun 22 |
17.06000 +0.16 |
17.08 | 16.78 | 16.86 | 5,558 |
| 01 Jun 22 |
16.90000 +0.12 |
16.90 | 16.70 | 16.70 | 6,631 |
| 31 May 22 |
16.78000 -0.80 |
17.44 | 16.78 | 17.44 | 20,395 |
| 30 May 22 |
17.58000 +0.60 |
17.76 | 17.16 | 17.50 | 29,979 |
| 27 May 22 |
16.98000 +0.40 |
16.98 | 16.60 | 16.60 | 14,289 |
| 26 May 22 |
16.58000 +0.10 |
16.72 | 16.40 | 16.50 | 15,225 |
| 25 May 22 |
16.48000 +0.80 |
16.80 | 16.16 | 16.52 | 52,972 |
| 24 May 22 |
15.68000 -0.08 |
15.96 | 15.52 | 15.92 | 8,420 |
| 23 May 22 |
15.76000 -0.04 |
15.86 | 15.54 | 15.80 | 13,118 |
| 20 May 22 |
15.80000 +0.14 |
15.90 | 15.64 | 15.70 | 9,869 |
| 19 May 22 |
15.66000 -0.32 |
16.04 | 15.52 | 16.04 | 13,905 |
| 18 May 22 |
15.98000 -0.18 |
16.22 | 15.84 | 16.22 | 12,738 |
| 17 May 22 |
16.16000 +0.16 |
16.48 | 15.96 | 15.96 | 26,473 |
| 16 May 22 |
16.00000 +0.20 |
16.20 | 15.76 | 15.76 | 14,894 |
| 13 May 22 |
15.80000 +0.34 |
16.06 | 15.58 | 15.70 | 40,056 |
| 12 May 22 |
15.46000 -0.48 |
15.90 | 15.28 | 15.90 | 18,424 |
| 11 May 22 |
15.94000 +0.46 |
15.94 | 15.44 | 15.54 | 14,946 |
| 10 May 22 |
15.48000 +0.04 |
15.84 | 15.30 | 15.30 | 10,683 |
| 09 May 22 |
15.44000 -0.48 |
15.94 | 15.32 | 15.94 | 17,640 |
| 06 May 22 |
15.92000 +0.20 |
15.92 | 15.26 | 15.68 | 24,891 |
| 05 May 22 |
15.72000 +0.32 |
15.76 | 15.46 | 15.50 | 22,524 |
| 04 May 22 |
15.40000 -0.22 |
15.76 | 15.40 | 15.60 | 11,533 |
| 03 May 22 |
15.62000 -0.56 |
16.34 | 15.62 | 16.34 | 19,900 |
| 02 May 22 |
16.18000 +0.16 |
16.36 | 15.80 | 16.00 | 17,923 |
| 29 Apr 22 |
16.02000 +0.36 |
16.06 | 15.74 | 15.80 | 16,159 |
| 28 Apr 22 |
15.66000 +0.06 |
16.00 | 15.62 | 16.00 | 11,346 |
| 27 Apr 22 |
15.60000 -0.64 |
16.20 | 15.60 | 16.20 | 15,734 |
| 26 Apr 22 |
16.24000 -0.10 |
16.50 | 16.24 | 16.40 | 7,371 |
| 25 Apr 22 |
16.34000 -0.38 |
16.88 | 16.34 | 16.88 | 8,894 |
| 22 Apr 22 |
16.72000 -0.10 |
16.84 | 16.48 | 16.74 | 9,942 |
| 21 Apr 22 |
16.82000 +0.28 |
17.10 | 16.56 | 16.66 | 14,375 |
| 20 Apr 22 |
16.54000 -0.02 |
17.04 | 16.54 | 16.62 | 16,793 |
| 19 Apr 22 |
16.56000 +0.14 |
16.66 | 16.40 | 16.50 | 6,261 |
| 14 Apr 22 |
16.42000 +0.22 |
16.50 | 16.10 | 16.10 | 17,231 |
| 13 Apr 22 |
16.20000 -0.18 |
16.40 | 16.20 | 16.40 | 8,436 |
| 12 Apr 22 |
16.38000 +0.06 |
16.38 | 16.18 | 16.20 | 16,551 |
| 11 Apr 22 |
16.32000 -0.12 |
16.70 | 16.24 | 16.60 | 12,424 |
| 08 Apr 22 |
16.44000 +0.44 |
16.44 | 16.08 | 16.12 | 11,784 |
| 07 Apr 22 |
16.00000 -0.50 |
16.50 | 16.00 | 16.46 | 16,565 |
| 06 Apr 22 |
16.50000 +0.00 |
16.64 | 16.40 | 16.50 | 22,672 |
| 05 Apr 22 |
16.50000 -0.44 |
17.00 | 16.50 | 17.00 | 21,100 |
| 04 Apr 22 |
16.94000 +0.42 |
16.94 | 16.50 | 16.62 | 15,760 |
| 01 Apr 22 |
16.52000 +0.02 |
16.62 | 16.50 | 16.50 | 18,387 |
| 31 Mar 22 |
16.50000 -0.12 |
16.72 | 16.50 | 16.66 | 9,419 |
| 30 Mar 22 |
16.62000 -0.50 |
17.10 | 16.56 | 17.08 | 15,191 |
| 29 Mar 22 |
17.12000 +0.42 |
17.12 | 16.58 | 16.70 | 22,610 |
| 28 Mar 22 |
16.70000 -0.20 |
17.18 | 16.58 | 16.90 | 21,004 |
| 25 Mar 22 |
16.90000 +0.28 |
16.90 | 16.58 | 16.58 | 12,786 |
| 24 Mar 22 |
16.62000 -0.08 |
16.82 | 16.48 | 16.82 | 55,722 |
| 23 Mar 22 |
16.70000 +0.00 |
16.84 | 16.60 | 16.72 | 26,413 |
| 22 Mar 22 |
16.70000 -0.20 |
17.06 | 16.68 | 16.92 | 13,907 |
| 21 Mar 22 |
16.90000 +0.04 |
17.02 | 16.76 | 16.92 | 28,157 |
| 18 Mar 22 |
16.86000 -0.02 |
16.90 | 16.62 | 16.80 | 36,683 |
| 17 Mar 22 |
16.88000 -0.02 |
17.24 | 16.74 | 17.00 | 29,996 |
| 16 Mar 22 |
16.90000 -0.28 |
17.22 | 16.86 | 17.16 | 48,643 |
| 15 Mar 22 |
17.18000 +0.18 |
17.62 | 17.02 | 17.40 | 69,441 |
| 14 Mar 22 |
17.00000 +0.36 |
17.10 | 16.60 | 16.70 | 43,252 |
| 11 Mar 22 |
16.64000 +0.12 |
17.00 | 16.62 | 16.80 | 36,957 |
| 10 Mar 22 |
16.52000 +0.32 |
16.72 | 15.64 | 16.42 | 85,150 |
| 09 Mar 22 |
16.20000 +0.46 |
16.20 | 15.04 | 15.80 | 69,017 |
| 08 Mar 22 |
15.74000 +0.94 |
16.06 | 14.60 | 14.80 | 68,187 |
| 07 Mar 22 |
14.80000 -1.42 |
16.18 | 14.60 | 16.18 | 96,092 |
| 04 Mar 22 |
16.22000 -1.48 |
17.22 | 16.18 | 17.20 | 70,658 |
| 03 Mar 22 |
17.70000 -0.14 |
17.96 | 17.64 | 17.90 | 9,116 |
| 02 Mar 22 |
17.84000 +0.24 |
17.86 | 17.18 | 17.46 | 16,977 |
| 01 Mar 22 |
17.60000 -0.30 |
18.06 | 17.50 | 18.02 | 21,118 |
| 28 Feb 22 |
17.90000 -0.74 |
18.56 | 17.80 | 18.40 | 45,789 |
| 25 Feb 22 |
18.64000 +0.24 |
19.00 | 18.28 | 18.40 | 17,910 |
| 24 Feb 22 |
18.40000 -0.70 |
19.00 | 18.12 | 19.00 | 46,195 |
| 23 Feb 22 |
19.10000 -0.14 |
19.30 | 19.10 | 19.30 | 11,926 |
| 22 Feb 22 |
19.24000 -0.06 |
19.46 | 19.10 | 19.22 | 11,318 |
| 21 Feb 22 |
19.30000 -0.40 |
19.68 | 19.20 | 19.66 | 10,295 |
| 18 Feb 22 |
19.70000 +0.38 |
19.82 | 19.30 | 19.30 | 12,010 |
| 17 Feb 22 |
19.32000 -0.32 |
19.86 | 19.32 | 19.70 | 12,643 |
| 16 Feb 22 |
19.64000 -0.16 |
19.88 | 19.56 | 19.86 | 11,259 |
| 15 Feb 22 |
19.80000 +0.16 |
19.98 | 19.72 | 19.80 | 6,642 |
| 14 Feb 22 |
19.64000 -0.51 |
20.00 | 19.50 | 19.98 | 24,129 |
| 11 Feb 22 |
20.15000 +0.25 |
20.35 | 19.84 | 19.96 | 11,699 |
| 10 Feb 22 |
19.90000 -0.25 |
20.20 | 19.78 | 20.15 | 10,000 |
| 09 Feb 22 |
20.15000 +0.25 |
20.15 | 19.92 | 19.94 | 9,582 |
| 08 Feb 22 |
19.90000 -0.10 |
20.25 | 19.90 | 20.00 | 10,900 |
| 07 Feb 22 |
20.00000 -0.25 |
20.35 | 20.00 | 20.35 | 10,082 |
| 04 Feb 22 |
20.25000 -0.45 |
21.15 | 20.20 | 20.60 | 16,953 |
| 03 Feb 22 |
20.70000 -0.15 |
21.10 | 20.70 | 21.00 | 8,927 |
| 02 Feb 22 |
20.85000 +0.10 |
21.05 | 20.75 | 21.00 | 8,741 |
| 01 Feb 22 |
20.75000 -0.15 |
21.15 | 20.75 | 21.00 | 12,146 |
| 31 Jan 22 |
20.90000 -0.20 |
21.25 | 20.85 | 21.15 | 8,062 |
| 28 Jan 22 |
21.10000 -0.05 |
21.20 | 20.85 | 21.00 | 7,477 |
| 27 Jan 22 |
21.15000 +0.25 |
21.15 | 20.80 | 20.95 | 14,654 |
| 26 Jan 22 |
20.90000 +0.10 |
21.30 | 20.85 | 20.85 | 13,324 |
| 25 Jan 22 |
20.80000 -0.25 |
21.30 | 20.70 | 21.05 | 9,754 |
| 24 Jan 22 |
21.05000 -0.55 |
21.65 | 21.05 | 21.65 | 12,093 |
| 21 Jan 22 |
21.60000 -0.50 |
21.90 | 21.40 | 21.85 | 12,273 |
| 20 Jan 22 |
22.10000 +0.40 |
22.40 | 21.65 | 21.80 | 32,396 |
| 19 Jan 22 |
21.70000 +0.40 |
21.70 | 21.20 | 21.25 | 12,514 |
| 18 Jan 22 |
21.30000 -0.20 |
21.50 | 21.30 | 21.40 | 4,934 |
| 17 Jan 22 |
21.50000 +0.30 |
21.50 | 21.20 | 21.20 | 15,102 |
| 14 Jan 22 |
21.20000 +0.00 |
21.20 | 20.85 | 21.05 | 10,984 |
| 13 Jan 22 |
21.20000 +0.00 |
21.20 | 21.05 | 21.20 | 4,313 |
| 12 Jan 22 |
21.20000 +0.60 |
21.20 | 20.45 | 20.60 | 13,190 |
| 11 Jan 22 |
20.60000 -0.25 |
20.65 | 20.40 | 20.40 | 8,970 |
| 10 Jan 22 |
20.85000 -0.05 |
21.05 | 20.55 | 20.95 | 12,281 |
| 07 Jan 22 |
20.90000 +0.10 |
20.90 | 20.55 | 20.85 | 11,722 |
| 06 Jan 22 |
20.80000 +0.00 |
20.80 | 20.55 | 20.80 | 8,688 |
| 05 Jan 22 |
20.80000 +0.00 |
20.90 | 20.60 | 20.60 | 12,359 |
| 04 Jan 22 |
20.80000 +0.40 |
20.85 | 20.45 | 20.45 | 10,879 |
| 03 Jan 22 |
20.40000 -0.45 |
20.75 | 19.70 | 20.00 | 19,210 |
| 31 Dec 21 |
20.85000 -0.05 |
21.15 | 20.85 | 20.85 | 6,632 |
| 30 Dec 21 |
20.90000 -0.05 |
21.25 | 20.85 | 21.00 | 15,992 |
| 29 Dec 21 |
20.95000 +0.00 |
21.10 | 20.70 | 21.00 | 9,899 |
| 28 Dec 21 |
20.95000 +0.15 |
20.95 | 20.75 | 20.85 | 4,356 |
| 27 Dec 21 |
20.80000 +0.05 |
20.80 | 20.60 | 20.60 | 4,972 |
| 24 Dec 21 |
20.75000 +0.05 |
20.80 | 20.60 | 20.75 | 5,697 |
| 23 Dec 21 |
20.70000 +0.40 |
20.70 | 20.35 | 20.55 | 10,142 |
| 22 Dec 21 |
20.30000 -0.15 |
20.50 | 20.10 | 20.40 | 10,162 |
| 21 Dec 21 |
20.45000 +0.25 |
20.55 | 20.10 | 20.30 | 12,186 |
| 20 Dec 21 |
20.20000 +0.38 |
20.20 | 19.62 | 19.68 | 8,776 |
| 17 Dec 21 |
19.82000 -0.14 |
20.30 | 19.82 | 20.05 | 18,674 |
| 16 Dec 21 |
19.96000 -0.04 |
20.15 | 19.96 | 20.00 | 10,317 |
| 15 Dec 21 |
20.00000 +0.04 |
20.25 | 19.98 | 19.98 | 8,821 |
| 14 Dec 21 |
19.96000 +0.22 |
19.96 | 19.50 | 19.74 | 10,830 |
| 13 Dec 21 |
19.74000 -0.06 |
20.05 | 19.74 | 19.80 | 6,938 |
| 10 Dec 21 |
19.80000 -0.40 |
20.25 | 19.80 | 20.10 | 8,687 |
| 09 Dec 21 |
20.20000 -0.15 |
20.40 | 20.20 | 20.40 | 2,939 |
| 08 Dec 21 |
20.35000 +0.10 |
20.35 | 20.05 | 20.30 | 7,175 |
| 07 Dec 21 |
20.25000 +0.05 |
20.55 | 20.25 | 20.25 | 10,603 |
| 06 Dec 21 |
20.20000 -0.15 |
20.40 | 20.15 | 20.20 | 3,978 |
| 03 Dec 21 |
20.35000 +0.20 |
20.40 | 19.98 | 20.20 | 9,141 |
| 02 Dec 21 |
20.15000 -0.35 |
20.50 | 19.84 | 20.50 | 15,462 |
| 01 Dec 21 |
20.50000 +0.76 |
20.50 | 19.60 | 19.80 | 29,500 |
| 30 Nov 21 |
19.74000 -0.51 |
20.20 | 19.56 | 20.10 | 50,338 |
| 29 Nov 21 |
20.25000 -0.55 |
20.65 | 20.10 | 20.65 | 14,968 |
| 26 Nov 21 |
20.80000 -0.55 |
21.20 | 20.55 | 21.20 | 19,162 |
| 25 Nov 21 |
21.35000 -0.10 |
21.65 | 21.20 | 21.40 | 5,655 |
| 24 Nov 21 |
21.45000 -0.35 |
21.80 | 21.45 | 21.75 | 6,801 |
| 23 Nov 21 |
21.80000 -0.40 |
22.40 | 21.65 | 22.05 | 12,470 |
| 22 Nov 21 |
22.20000 -0.25 |
22.50 | 22.20 | 22.50 | 7,850 |
| 19 Nov 21 |
22.45000 +0.00 |
22.55 | 22.10 | 22.45 | 12,089 |
| 18 Nov 21 |
22.45000 +0.00 |
22.60 | 22.40 | 22.50 | 6,956 |
| 17 Nov 21 |
22.45000 +0.15 |
22.45 | 22.25 | 22.25 | 6,120 |
| 16 Nov 21 |
22.30000 +0.00 |
22.60 | 22.15 | 22.15 | 7,348 |
| 15 Nov 21 |
22.30000 -0.15 |
22.80 | 22.05 | 22.40 | 12,254 |
| 12 Nov 21 |
22.45000 -0.45 |
22.85 | 22.45 | 22.80 | 8,578 |
| 11 Nov 21 |
22.90000 +0.40 |
22.90 | 22.50 | 22.55 | 4,714 |
| 10 Nov 21 |
22.50000 -0.50 |
23.00 | 22.50 | 23.00 | 6,936 |
| 09 Nov 21 |
23.00000 +0.30 |
23.00 | 22.40 | 22.60 | 25,098 |
| 08 Nov 21 |
22.70000 +0.45 |
22.95 | 22.05 | 22.05 | 104,971 |
| 05 Nov 21 |
22.25000 +0.15 |
22.25 | 21.85 | 22.10 | 22,769 |
| 04 Nov 21 |
22.10000 +0.10 |
22.35 | 21.90 | 21.95 | 11,579 |
| 03 Nov 21 |
22.00000 +0.10 |
22.30 | 21.85 | 21.85 | 7,818 |
| 02 Nov 21 |
21.90000 -0.40 |
22.35 | 21.90 | 22.30 | 7,215 |
| 01 Nov 21 |
22.30000 +0.15 |
22.45 | 22.10 | 22.10 | 5,009 |
| 29 Oct 21 |
22.15000 -0.05 |
22.30 | 21.95 | 22.15 | 8,110 |
| 28 Oct 21 |
22.20000 -0.20 |
22.45 | 22.20 | 22.45 | 7,776 |
| 27 Oct 21 |
22.40000 +0.30 |
22.50 | 21.95 | 22.05 | 16,254 |
| 26 Oct 21 |
22.10000 +0.40 |
22.25 | 21.70 | 21.70 | 11,058 |
| 25 Oct 21 |
21.70000 +0.10 |
21.80 | 21.50 | 21.55 | 7,318 |
| 22 Oct 21 |
21.60000 +0.10 |
21.65 | 21.30 | 21.45 | 8,758 |
| 21 Oct 21 |
21.50000 -0.10 |
21.80 | 21.35 | 21.35 | 8,274 |
| 20 Oct 21 |
21.60000 +0.15 |
21.75 | 21.35 | 21.40 | 7,914 |
| 19 Oct 21 |
21.45000 -0.05 |
21.80 | 21.35 | 21.35 | 8,532 |
| 18 Oct 21 |
21.50000 -0.10 |
21.65 | 21.35 | 21.35 | 5,631 |
| 15 Oct 21 |
21.60000 +0.00 |
21.75 | 21.45 | 21.65 | 5,998 |
| 14 Oct 21 |
21.60000 -0.05 |
21.80 | 21.60 | 21.70 | 6,864 |
| 13 Oct 21 |
21.65000 -0.05 |
21.70 | 21.55 | 21.60 | 2,166 |
| 12 Oct 21 |
21.70000 +0.20 |
21.70 | 21.45 | 21.45 | 4,879 |
| 11 Oct 21 |
21.50000 -0.45 |
21.85 | 21.35 | 21.70 | 8,398 |
| 08 Oct 21 |
21.95000 +0.05 |
21.95 | 21.75 | 21.95 | 3,013 |
| 07 Oct 21 |
21.90000 +0.30 |
21.95 | 21.65 | 21.65 | 5,680 |
| 06 Oct 21 |
21.60000 +0.10 |
21.75 | 21.35 | 21.35 | 7,800 |
| 05 Oct 21 |
21.50000 +0.15 |
21.65 | 21.20 | 21.30 | 8,524 |
| 04 Oct 21 |
21.35000 -0.05 |
21.60 | 21.20 | 21.30 | 14,932 |
| 01 Oct 21 |
21.40000 -0.10 |
21.65 | 21.35 | 21.50 | 7,660 |
| 30 Sep 21 |
21.50000 +0.10 |
21.85 | 21.45 | 21.50 | 15,498 |
| 29 Sep 21 |
21.40000 -0.50 |
21.80 | 21.40 | 21.75 | 6,949 |
| 28 Sep 21 |
21.90000 -0.20 |
22.20 | 21.75 | 22.10 | 11,815 |
| 27 Sep 21 |
22.10000 +0.80 |
22.15 | 21.35 | 21.55 | 13,861 |
| 24 Sep 21 |
21.30000 -0.15 |
21.55 | 21.25 | 21.40 | 6,784 |
| 23 Sep 21 |
21.45000 -0.15 |
21.95 | 21.45 | 21.55 | 11,457 |
| 22 Sep 21 |
21.60000 +0.15 |
21.85 | 21.50 | 21.50 | 9,656 |
| 21 Sep 21 |
21.45000 -0.05 |
21.80 | 21.45 | 21.45 | 11,555 |
| 20 Sep 21 |
21.50000 -0.50 |
22.00 | 21.40 | 22.00 | 11,694 |
| 17 Sep 21 |
22.00000 +0.20 |
22.35 | 21.95 | 22.00 | 16,792 |
| 16 Sep 21 |
21.80000 -0.15 |
22.10 | 21.80 | 21.95 | 5,087 |
| 15 Sep 21 |
21.95000 -0.30 |
22.30 | 21.75 | 22.30 | 8,765 |
| 14 Sep 21 |
22.25000 +0.05 |
22.40 | 22.25 | 22.25 | 6,382 |
| 13 Sep 21 |
22.20000 +0.05 |
22.25 | 22.10 | 22.10 | 2,147 |
| 10 Sep 21 |
22.15000 -0.05 |
22.20 | 22.00 | 22.15 | 6,908 |
| 09 Sep 21 |
22.20000 +0.05 |
22.35 | 22.00 | 22.30 | 7,943 |
| 08 Sep 21 |
22.15000 +0.00 |
22.20 | 21.75 | 22.20 | 14,105 |
| 07 Sep 21 |
22.15000 -0.15 |
22.60 | 22.15 | 22.30 | 4,156 |
| 06 Sep 21 |
22.30000 -0.65 |
22.90 | 22.10 | 22.80 | 15,594 |
| 03 Sep 21 |
22.95000 -0.10 |
23.10 | 22.70 | 23.00 | 7,209 |
| 02 Sep 21 |
23.05000 +0.05 |
23.20 | 22.80 | 22.95 | 15,523 |
| 01 Sep 21 |
23.00000 +0.10 |
23.20 | 22.85 | 22.90 | 24,051 |
| 31 Aug 21 |
22.90000 +0.00 |
23.15 | 22.55 | 23.00 | 29,773 |
| 30 Aug 21 |
22.90000 +0.00 |
23.30 | 22.90 | 22.95 | 18,756 |
| 27 Aug 21 |
22.90000 +0.60 |
23.00 | 22.25 | 22.25 | 25,133 |
| 26 Aug 21 |
22.30000 +0.10 |
22.35 | 22.00 | 22.25 | 11,741 |
| 25 Aug 21 |
22.20000 +0.95 |
22.30 | 21.30 | 21.30 | 34,113 |
| 24 Aug 21 |
21.25000 -0.40 |
21.70 | 21.25 | 21.65 | 6,970 |
| 23 Aug 21 |
21.65000 +0.40 |
21.65 | 21.20 | 21.20 | 7,070 |
| 20 Aug 21 |
21.25000 +0.05 |
21.40 | 21.10 | 21.20 | 6,134 |
| 19 Aug 21 |
21.20000 -0.65 |
21.70 | 21.20 | 21.70 | 9,317 |
| 18 Aug 21 |
21.85000 +0.40 |
21.90 | 21.25 | 21.35 | 15,559 |
| 17 Aug 21 |
21.45000 +0.35 |
21.65 | 21.05 | 21.15 | 17,228 |
| 16 Aug 21 |
21.10000 -0.20 |
21.30 | 21.00 | 21.25 | 4,173 |
| 13 Aug 21 |
21.30000 -0.25 |
21.80 | 21.10 | 21.80 | 6,706 |
| 12 Aug 21 |
21.55000 -0.30 |
21.85 | 21.55 | 21.80 | 9,742 |
| 11 Aug 21 |
21.85000 +0.85 |
21.95 | 20.95 | 20.95 | 19,493 |
| 10 Aug 21 |
21.00000 +0.20 |
21.20 | 20.75 | 20.75 | 5,517 |
| 09 Aug 21 |
20.80000 -0.20 |
21.10 | 20.80 | 21.00 | 7,171 |
| 06 Aug 21 |
21.00000 -0.10 |
21.05 | 20.65 | 21.05 | 14,452 |
| 05 Aug 21 |
21.10000 +0.10 |
21.10 | 20.70 | 20.95 | 9,166 |
| 04 Aug 21 |
21.00000 +0.25 |
21.20 | 20.50 | 20.60 | 16,821 |
| 03 Aug 21 |
20.75000 -0.35 |
20.95 | 20.15 | 20.95 | 22,848 |
| 02 Aug 21 |
21.10000 +0.00 |
21.40 | 21.10 | 21.15 | 6,668 |
| 30 Jul 21 |
21.10000 +0.15 |
21.20 | 20.90 | 20.90 | 5,051 |
| 29 Jul 21 |
20.95000 -0.15 |
21.15 | 20.85 | 21.10 | 5,735 |
| 28 Jul 21 |
21.10000 +0.35 |
21.10 | 20.70 | 20.70 | 9,407 |
| 27 Jul 21 |
20.75000 -0.20 |
20.95 | 20.55 | 20.90 | 7,185 |
| 26 Jul 21 |
20.95000 +0.00 |
21.00 | 20.50 | 21.00 | 10,914 |
| 23 Jul 21 |
20.95000 +0.15 |
20.95 | 20.75 | 20.90 | 2,915 |
| 22 Jul 21 |
20.80000 +0.30 |
20.95 | 20.50 | 20.50 | 6,681 |
| 21 Jul 21 |
20.50000 +0.10 |
20.80 | 20.35 | 20.35 | 4,420 |
| 20 Jul 21 |
20.40000 +0.05 |
20.85 | 20.30 | 20.30 | 10,730 |
| 19 Jul 21 |
20.35000 -0.60 |
20.75 | 20.30 | 20.70 | 15,813 |
| 16 Jul 21 |
20.95000 +0.25 |
21.10 | 20.65 | 20.65 | 10,142 |
| 15 Jul 21 |
20.70000 -0.15 |
21.05 | 20.70 | 20.80 | 11,793 |
| 14 Jul 21 |
20.85000 -0.60 |
21.40 | 20.85 | 21.40 | 10,086 |
| 13 Jul 21 |
21.45000 +0.55 |
21.45 | 20.85 | 20.85 | 10,305 |
| 12 Jul 21 |
20.90000 -0.30 |
21.30 | 20.80 | 21.15 | 14,244 |
| 09 Jul 21 |
21.20000 +0.15 |
21.45 | 21.10 | 21.10 | 6,461 |
| 08 Jul 21 |
21.05000 -0.10 |
21.20 | 21.05 | 21.15 | 15,476 |
| 07 Jul 21 |
21.15000 -0.10 |
21.50 | 21.15 | 21.30 | 4,997 |
| 06 Jul 21 |
21.25000 -0.25 |
21.55 | 21.25 | 21.50 | 8,152 |
| 05 Jul 21 |
21.50000 +0.10 |
21.55 | 21.30 | 21.30 | 6,118 |
| 02 Jul 21 |
21.40000 +0.15 |
21.45 | 21.30 | 21.30 | 2,558 |
| 01 Jul 21 |
21.25000 +0.10 |
21.35 | 21.05 | 21.10 | 10,302 |
| 30 Jun 21 |
21.15000 -0.35 |
21.45 | 21.10 | 21.45 | 12,677 |
| 29 Jun 21 |
21.50000 -0.05 |
21.60 | 21.40 | 21.55 | 11,586 |
| 28 Jun 21 |
21.55000 -0.20 |
21.90 | 21.55 | 21.90 | 12,158 |
| 25 Jun 21 |
21.75000 +0.15 |
21.85 | 21.60 | 21.60 | 4,747 |
| 24 Jun 21 |
21.60000 +0.00 |
21.75 | 21.60 | 21.60 | 17,337 |
| 23 Jun 21 |
21.60000 -0.45 |
22.10 | 21.45 | 22.00 | 16,115 |
| 22 Jun 21 |
22.05000 +0.65 |
22.10 | 21.40 | 21.40 | 23,922 |
| 21 Jun 21 |
21.40000 -0.35 |
21.80 | 21.40 | 21.80 | 20,618 |
| 18 Jun 21 |
21.75000 -0.50 |
22.40 | 21.75 | 22.35 | 20,837 |
| 17 Jun 21 |
22.25000 -0.15 |
22.75 | 22.25 | 22.55 | 7,987 |
| 16 Jun 21 |
22.40000 +0.10 |
22.55 | 22.15 | 22.50 | 13,671 |
| 15 Jun 21 |
22.30000 -0.40 |
23.00 | 22.30 | 23.00 | 9,805 |
| 14 Jun 21 |
22.70000 +0.45 |
23.35 | 22.30 | 22.30 | 23,999 |
| 11 Jun 21 |
22.25000 +0.45 |
22.25 | 21.80 | 21.95 | 17,227 |
| 10 Jun 21 |
21.80000 -0.20 |
22.15 | 21.80 | 22.00 | 18,440 |
| 09 Jun 21 |
22.00000 -0.45 |
22.40 | 22.00 | 22.40 | 13,422 |
| 08 Jun 21 |
22.45000 +0.05 |
22.45 | 22.10 | 22.45 | 10,029 |
| 07 Jun 21 |
22.40000 -0.20 |
22.75 | 22.25 | 22.55 | 5,976 |
| 04 Jun 21 |
22.60000 +0.35 |
22.70 | 22.20 | 22.20 | 11,174 |
| 03 Jun 21 |
22.25000 -0.15 |
22.50 | 22.15 | 22.35 | 8,796 |
| 02 Jun 21 |
22.40000 +0.00 |
22.55 | 22.15 | 22.45 | 6,685 |
| 01 Jun 21 |
22.40000 +0.45 |
22.60 | 22.00 | 22.00 | 10,312 |
| 31 May 21 |
21.95000 +0.00 |
22.30 | 21.90 | 21.90 | 8,529 |
| 28 May 21 |
21.95000 -0.35 |
22.15 | 21.75 | 22.15 | 11,099 |
| 27 May 21 |
22.30000 +0.55 |
22.30 | 21.55 | 21.70 | 100,019 |
| 26 May 21 |
21.75000 +0.20 |
22.05 | 21.40 | 21.70 | 16,536 |
| 25 May 21 |
21.55000 -0.25 |
21.85 | 21.50 | 21.65 | 19,589 |
| 24 May 21 |
21.80000 -0.05 |
21.95 | 21.60 | 21.90 | 13,112 |
| 21 May 21 |
21.85000 -0.10 |
21.95 | 21.70 | 21.95 | 14,461 |
| 20 May 21 |
21.95000 -0.25 |
22.25 | 21.95 | 22.20 | 12,655 |
| 19 May 21 |
22.20000 -0.50 |
22.60 | 22.10 | 22.55 | 15,139 |
| 18 May 21 |
22.70000 +0.15 |
22.80 | 22.45 | 22.75 | 11,497 |
| 17 May 21 |
22.55000 +0.00 |
22.80 | 22.55 | 22.60 | 8,099 |
| 14 May 21 |
22.55000 -0.15 |
22.80 | 22.55 | 22.65 | 12,127 |
| 13 May 21 |
22.70000 -0.10 |
22.80 | 22.25 | 22.75 | 17,533 |
| 12 May 21 |
22.80000 -1.10 |
23.95 | 22.80 | 23.95 | 36,491 |
| 11 May 21 |
23.90000 +1.35 |
24.20 | 22.35 | 22.55 | 109,313 |
| 10 May 21 |
22.55000 +1.25 |
22.60 | 21.25 | 21.25 | 65,371 |
| 07 May 21 |
21.30000 -0.05 |
21.55 | 21.25 | 21.45 | 15,042 |
| 06 May 21 |
21.35000 +0.00 |
21.60 | 21.30 | 21.40 | 15,595 |
| 05 May 21 |
21.35000 -0.15 |
21.55 | 21.25 | 21.35 | 20,499 |
| 04 May 21 |
21.50000 -0.20 |
21.90 | 21.20 | 21.40 | 33,401 |
| 03 May 21 |
21.70000 -0.25 |
22.00 | 21.70 | 21.90 | 16,898 |
| 30 Apr 21 |
21.95000 +0.10 |
22.00 | 21.85 | 22.00 | 15,640 |
| 29 Apr 21 |
21.85000 +0.20 |
21.95 | 21.55 | 21.65 | 18,556 |
| 28 Apr 21 |
21.65000 +0.40 |
21.65 | 21.20 | 21.40 | 19,420 |
| 27 Apr 21 |
21.25000 -0.15 |
21.40 | 21.10 | 21.30 | 7,375 |
| 26 Apr 21 |
21.40000 +0.10 |
21.55 | 21.10 | 21.15 | 11,286 |
| 23 Apr 21 |
21.30000 -0.30 |
21.65 | 21.20 | 21.65 | 12,538 |
| 22 Apr 21 |
21.60000 -0.05 |
21.80 | 21.50 | 21.65 | 13,408 |
| 21 Apr 21 |
21.65000 +0.45 |
21.65 | 21.20 | 21.20 | 26,687 |
| 20 Apr 21 |
21.20000 -0.15 |
21.35 | 21.15 | 21.35 | 17,161 |
| 19 Apr 21 |
21.35000 +0.10 |
21.40 | 21.20 | 21.25 | 16,874 |
| 16 Apr 21 |
21.25000 +0.00 |
21.30 | 21.10 | 21.30 | 9,975 |
| 15 Apr 21 |
21.25000 +0.10 |
21.45 | 21.10 | 21.25 | 12,196 |
| 14 Apr 21 |
21.15000 -0.20 |
21.40 | 21.15 | 21.35 | 13,182 |
| 13 Apr 21 |
21.35000 -0.10 |
21.50 | 21.30 | 21.45 | 31,701 |
| 12 Apr 21 |
21.45000 +0.10 |
21.55 | 21.30 | 21.30 | 19,238 |
| 09 Apr 21 |
21.35000 -0.20 |
21.55 | 21.25 | 21.50 | 18,378 |
| 08 Apr 21 |
21.55000 -0.05 |
21.70 | 21.40 | 21.70 | 12,101 |
| 07 Apr 21 |
21.60000 -0.15 |
21.75 | 21.50 | 21.75 | 14,371 |
| 06 Apr 21 |
21.75000 +0.05 |
21.85 | 21.65 | 21.65 | 18,888 |
| 01 Apr 21 |
21.70000 +0.30 |
21.80 | 21.55 | 21.70 | 33,764 |
| 31 Mar 21 |
21.40000 -0.55 |
21.85 | 21.35 | 21.80 | 18,232 |
| 30 Mar 21 |
21.95000 +0.25 |
21.95 | 21.70 | 21.85 | 7,852 |
| 29 Mar 21 |
21.70000 +0.10 |
21.90 | 21.60 | 21.65 | 6,731 |
| 26 Mar 21 |
21.60000 -0.15 |
21.80 | 21.50 | 21.75 | 16,485 |
| 25 Mar 21 |
21.75000 +0.10 |
21.85 | 21.55 | 21.65 | 4,253 |
| 24 Mar 21 |
21.65000 -0.10 |
21.85 | 21.50 | 21.80 | 8,836 |
| 23 Mar 21 |
21.75000 -0.20 |
21.95 | 21.70 | 21.80 | 11,953 |
| 22 Mar 21 |
21.95000 +0.15 |
21.95 | 21.50 | 21.70 | 10,972 |
| 19 Mar 21 |
21.80000 +0.00 |
21.85 | 21.45 | 21.65 | 13,305 |
| 18 Mar 21 |
21.80000 -0.15 |
22.00 | 21.50 | 22.00 | 24,248 |
| 17 Mar 21 |
21.95000 +0.20 |
22.00 | 21.65 | 21.90 | 25,125 |
| 16 Mar 21 |
21.75000 -0.20 |
22.05 | 21.75 | 21.95 | 14,381 |
| 15 Mar 21 |
21.95000 +0.05 |
22.05 | 21.75 | 21.75 | 21,038 |
| 12 Mar 21 |
21.90000 +0.05 |
21.90 | 21.45 | 21.60 | 26,944 |
| 11 Mar 21 |
21.85000 +0.85 |
21.95 | 21.00 | 21.05 | 45,260 |
| 10 Mar 21 |
21.00000 +0.10 |
21.00 | 20.70 | 20.90 | 17,782 |
| 09 Mar 21 |
20.90000 +0.25 |
20.95 | 20.65 | 20.75 | 14,978 |
| 08 Mar 21 |
20.65000 -0.15 |
20.90 | 20.60 | 20.80 | 20,926 |
| 05 Mar 21 |
20.80000 +0.55 |
20.80 | 20.25 | 20.25 | 28,587 |
| 04 Mar 21 |
20.25000 +0.10 |
20.35 | 20.05 | 20.05 | 17,505 |
| 03 Mar 21 |
20.15000 +0.21 |
20.20 | 19.96 | 20.05 | 16,140 |
| 02 Mar 21 |
19.94000 -0.26 |
20.20 | 19.84 | 20.20 | 43,551 |
| 01 Mar 21 |
20.20000 +0.48 |
20.20 | 19.84 | 19.84 | 25,303 |
| 26 Feb 21 |
19.72000 +0.22 |
19.92 | 19.50 | 19.54 | 39,360 |
| 25 Feb 21 |
19.50000 +0.28 |
19.66 | 19.10 | 19.26 | 34,078 |
| 24 Feb 21 |
19.22000 -0.16 |
19.34 | 18.94 | 19.30 | 50,973 |
| 23 Feb 21 |
19.38000 -0.24 |
19.68 | 19.30 | 19.44 | 11,820 |
| 22 Feb 21 |
19.62000 +0.04 |
19.68 | 19.38 | 19.64 | 13,611 |
| 19 Feb 21 |
19.58000 +0.06 |
19.64 | 19.22 | 19.48 | 18,266 |
| 18 Feb 21 |
19.52000 -0.10 |
19.72 | 19.50 | 19.68 | 13,168 |
| 17 Feb 21 |
19.62000 -0.20 |
19.84 | 19.52 | 19.84 | 20,832 |
| 16 Feb 21 |
19.82000 -0.33 |
20.10 | 19.82 | 20.00 | 12,341 |
| 15 Feb 21 |
20.15000 +0.23 |
20.15 | 19.88 | 19.90 | 16,076 |
| 12 Feb 21 |
19.92000 +0.08 |
20.15 | 19.84 | 19.90 | 11,264 |
| 11 Feb 21 |
19.84000 -0.31 |
20.20 | 19.84 | 20.15 | 10,344 |
| 10 Feb 21 |
20.15000 +0.10 |
20.20 | 20.00 | 20.20 | 7,772 |
| 09 Feb 21 |
20.05000 +0.05 |
20.10 | 19.86 | 20.00 | 21,021 |
| 08 Feb 21 |
20.00000 +0.12 |
20.25 | 19.90 | 20.00 | 19,694 |
| 05 Feb 21 |
19.88000 +0.02 |
20.05 | 19.82 | 19.98 | 13,796 |
| 04 Feb 21 |
19.86000 -0.34 |
20.15 | 19.78 | 20.05 | 22,936 |
| 03 Feb 21 |
20.20000 +0.00 |
20.45 | 20.05 | 20.25 | 14,985 |
| 02 Feb 21 |
20.20000 -0.25 |
20.55 | 20.10 | 20.30 | 25,073 |
| 01 Feb 21 |
20.45000 +0.15 |
20.55 | 20.10 | 20.30 | 13,046 |
| 29 Jan 21 |
20.30000 -0.20 |
20.45 | 20.05 | 20.45 | 10,783 |
| 28 Jan 21 |
20.50000 +0.30 |
20.60 | 20.10 | 20.10 | 30,402 |
| 27 Jan 21 |
20.20000 +0.30 |
20.60 | 19.90 | 20.05 | 34,286 |
| 26 Jan 21 |
19.90000 +0.20 |
20.05 | 19.62 | 19.62 | 8,610 |
| 25 Jan 21 |
19.70000 -0.12 |
20.10 | 19.54 | 20.00 | 21,658 |
| 22 Jan 21 |
19.82000 -0.33 |
20.30 | 19.74 | 20.15 | 104,866 |
| 21 Jan 21 |
20.15000 +0.05 |
20.70 | 20.15 | 20.15 | 27,404 |
| 20 Jan 21 |
20.10000 -0.05 |
20.25 | 20.00 | 20.15 | 10,603 |
| 19 Jan 21 |
20.15000 +0.05 |
20.25 | 20.00 | 20.25 | 11,759 |
| 18 Jan 21 |
20.10000 -0.10 |
20.50 | 20.10 | 20.25 | 11,501 |
| 15 Jan 21 |
20.20000 +0.28 |
20.35 | 19.82 | 20.20 | 24,481 |
| 14 Jan 21 |
19.92000 -0.13 |
20.25 | 19.92 | 20.20 | 18,737 |
| 13 Jan 21 |
20.05000 -0.05 |
20.50 | 20.05 | 20.10 | 18,677 |
| 12 Jan 21 |
20.10000 +0.10 |
20.30 | 19.56 | 20.00 | 56,114 |
| 11 Jan 21 |
20.00000 -1.10 |
21.30 | 19.92 | 21.25 | 59,087 |
| 08 Jan 21 |
21.10000 -0.20 |
21.60 | 21.05 | 21.60 | 21,272 |
| 07 Jan 21 |
21.30000 +0.50 |
21.35 | 20.75 | 20.80 | 25,384 |
| 06 Jan 21 |
20.80000 +0.00 |
21.05 | 20.55 | 21.05 | 17,712 |
| 05 Jan 21 |
20.80000 -0.30 |
20.90 | 20.50 | 20.75 | 14,125 |
| 04 Jan 21 |
21.10000 +0.30 |
21.45 | 20.70 | 21.00 | 54,951 |
| 31 Dec 20 |
20.80000 +0.25 |
20.80 | 20.40 | 20.40 | 7,802 |
| 30 Dec 20 |
20.55000 +0.05 |
20.80 | 20.30 | 20.60 | 15,262 |
| 29 Dec 20 |
20.50000 +0.05 |
20.65 | 20.25 | 20.50 | 12,863 |
| 28 Dec 20 |
20.45000 +0.65 |
20.45 | 19.96 | 19.96 | 20,474 |
| 24 Dec 20 |
19.80000 +0.02 |
19.96 | 19.70 | 19.86 | 10,351 |
| 23 Dec 20 |
19.78000 +0.32 |
19.80 | 19.44 | 19.56 | 11,678 |
| 22 Dec 20 |
19.46000 +0.06 |
19.64 | 19.44 | 19.50 | 10,990 |
| 21 Dec 20 |
19.40000 -0.30 |
19.60 | 18.96 | 19.60 | 37,890 |
| 18 Dec 20 |
19.70000 +0.40 |
19.70 | 19.26 | 19.30 | 35,161 |
| 17 Dec 20 |
19.30000 -0.12 |
19.86 | 19.12 | 19.60 | 24,198 |
| 16 Dec 20 |
19.42000 -0.22 |
19.74 | 18.80 | 19.56 | 73,728 |
| 15 Dec 20 |
19.64000 -0.04 |
19.82 | 19.54 | 19.70 | 10,959 |
| 14 Dec 20 |
19.68000 -0.06 |
20.10 | 19.52 | 19.88 | 17,772 |
| 11 Dec 20 |
19.74000 -0.04 |
19.84 | 19.60 | 19.68 | 18,797 |
| 10 Dec 20 |
19.78000 -0.14 |
20.20 | 19.68 | 20.15 | 26,815 |
| 09 Dec 20 |
19.92000 -0.53 |
20.60 | 19.92 | 20.60 | 33,277 |
| 08 Dec 20 |
20.45000 -0.10 |
20.60 | 20.15 | 20.55 | 9,393 |
| 07 Dec 20 |
20.55000 +0.15 |
20.80 | 20.35 | 20.70 | 32,280 |
| 04 Dec 20 |
20.40000 +0.30 |
20.40 | 20.00 | 20.10 | 27,561 |
| 03 Dec 20 |
20.10000 +0.30 |
20.45 | 19.92 | 20.25 | 55,733 |
| 02 Dec 20 |
19.80000 +0.00 |
20.00 | 19.68 | 19.80 | 22,953 |
| 01 Dec 20 |
19.80000 -0.10 |
20.15 | 19.62 | 20.15 | 14,229 |
| 30 Nov 20 |
19.90000 +0.12 |
20.15 | 19.52 | 19.60 | 38,171 |
| 27 Nov 20 |
19.78000 +0.20 |
19.84 | 19.58 | 19.66 | 21,539 |
| 26 Nov 20 |
19.58000 -0.34 |
19.96 | 19.54 | 19.96 | 7,851 |
| 25 Nov 20 |
19.92000 +0.22 |
19.98 | 19.60 | 19.86 | 11,819 |
| 24 Nov 20 |
19.70000 +0.06 |
19.84 | 19.50 | 19.52 | 14,660 |
| 23 Nov 20 |
19.64000 +0.32 |
19.80 | 19.46 | 19.62 | 15,384 |
| 20 Nov 20 |
19.32000 -0.48 |
19.80 | 19.32 | 19.80 | 16,040 |
| 19 Nov 20 |
19.80000 -0.20 |
20.05 | 19.52 | 19.90 | 11,531 |
| 18 Nov 20 |
20.00000 -0.30 |
20.40 | 19.94 | 20.30 | 13,047 |
| 17 Nov 20 |
20.30000 +0.00 |
20.45 | 20.20 | 20.30 | 13,210 |
| 16 Nov 20 |
20.30000 +0.36 |
20.40 | 20.05 | 20.15 | 19,559 |
| 13 Nov 20 |
19.94000 -0.16 |
20.10 | 19.90 | 19.92 | 28,033 |
| 12 Nov 20 |
20.10000 +0.16 |
20.10 | 19.84 | 19.96 | 17,334 |
| 11 Nov 20 |
19.94000 +0.14 |
20.10 | 19.74 | 19.94 | 16,679 |
| 10 Nov 20 |
19.80000 +0.54 |
19.96 | 19.16 | 19.28 | 27,600 |
| 09 Nov 20 |
19.26000 +0.32 |
19.28 | 18.88 | 19.28 | 40,920 |
| 06 Nov 20 |
18.94000 -0.06 |
19.06 | 18.72 | 19.00 | 13,153 |
| 05 Nov 20 |
19.00000 +0.40 |
19.00 | 18.78 | 18.92 | 6,232 |
| 04 Nov 20 |
18.60000 +0.06 |
19.00 | 18.58 | 18.70 | 12,557 |
| 03 Nov 20 |
18.54000 +0.00 |
18.86 | 18.50 | 18.54 | 8,209 |
| 02 Nov 20 |
18.54000 +0.04 |
18.74 | 18.50 | 18.50 | 5,805 |
| 30 Oct 20 |
18.50000 +0.12 |
18.60 | 18.22 | 18.34 | 7,447 |
| 29 Oct 20 |
18.38000 -0.04 |
18.48 | 18.10 | 18.34 | 10,500 |
| 28 Oct 20 |
18.42000 -0.36 |
18.70 | 18.22 | 18.50 | 16,606 |
| 27 Oct 20 |
18.78000 +0.06 |
18.96 | 18.48 | 18.66 | 9,114 |
| 26 Oct 20 |
18.72000 +0.36 |
19.00 | 18.32 | 18.36 | 10,997 |
| 23 Oct 20 |
18.36000 -0.44 |
18.88 | 18.22 | 18.68 | 50,580 |
| 22 Oct 20 |
18.80000 +0.00 |
19.04 | 18.62 | 18.62 | 9,476 |
| 21 Oct 20 |
18.80000 +0.18 |
18.86 | 18.44 | 18.80 | 42,247 |
| 20 Oct 20 |
18.62000 -0.38 |
19.00 | 18.62 | 18.84 | 16,871 |
| 19 Oct 20 |
19.00000 +0.00 |
19.02 | 18.80 | 18.80 | 5,718 |
| 16 Oct 20 |
19.00000 +0.04 |
19.06 | 18.74 | 18.94 | 22,031 |
| 15 Oct 20 |
18.96000 -0.04 |
19.00 | 18.88 | 18.88 | 11,430 |
| 14 Oct 20 |
19.00000 +0.06 |
19.00 | 18.80 | 19.00 | 4,822 |
| 13 Oct 20 |
18.94000 -0.16 |
19.12 | 18.74 | 19.00 | 8,705 |
| 12 Oct 20 |
19.10000 +0.38 |
19.12 | 18.74 | 18.74 | 4,542 |
| 09 Oct 20 |
18.72000 +0.00 |
18.72 | 18.46 | 18.66 | 4,314 |
| 08 Oct 20 |
18.72000 +0.52 |
18.82 | 18.34 | 18.58 | 8,492 |
| 07 Oct 20 |
18.20000 -0.86 |
19.18 | 18.10 | 19.14 | 21,816 |
| 06 Oct 20 |
19.06000 +0.02 |
19.20 | 18.92 | 19.14 | 5,157 |
| 05 Oct 20 |
19.04000 +0.14 |
19.26 | 18.92 | 19.00 | 8,646 |
| 02 Oct 20 |
18.90000 -0.20 |
19.26 | 18.74 | 19.10 | 6,888 |
| 01 Oct 20 |
19.10000 -0.70 |
19.80 | 19.10 | 19.80 | 7,202 |
| 30 Sep 20 |
19.80000 -0.08 |
19.80 | 19.52 | 19.62 | 6,928 |
| 29 Sep 20 |
19.88000 +0.10 |
19.88 | 19.26 | 19.68 | 10,538 |
| 28 Sep 20 |
19.78000 +0.88 |
19.92 | 18.90 | 18.90 | 17,570 |
| 25 Sep 20 |
18.90000 -0.16 |
19.44 | 18.88 | 19.22 | 13,743 |
| 24 Sep 20 |
19.06000 -0.60 |
19.78 | 19.06 | 19.78 | 6,698 |
| 23 Sep 20 |
19.66000 +0.04 |
19.90 | 19.60 | 19.64 | 3,599 |
| 22 Sep 20 |
19.62000 -0.38 |
20.15 | 19.62 | 19.86 | 3,537 |
| 21 Sep 20 |
20.00000 +0.20 |
20.25 | 19.60 | 19.82 | 9,069 |
| 18 Sep 20 |
19.80000 -0.45 |
20.25 | 19.80 | 20.25 | 13,819 |
| 17 Sep 20 |
20.25000 -0.25 |
20.35 | 20.05 | 20.15 | 6,617 |
| 16 Sep 20 |
20.50000 +0.45 |
20.50 | 20.10 | 20.20 | 19,827 |
| 15 Sep 20 |
20.05000 +0.00 |
20.30 | 19.92 | 20.00 | 12,390 |
| 14 Sep 20 |
20.05000 +0.05 |
20.30 | 19.78 | 19.94 | 8,800 |
| 11 Sep 20 |
20.00000 +0.18 |
20.00 | 19.68 | 19.70 | 8,324 |
| 10 Sep 20 |
19.82000 -0.16 |
19.96 | 19.74 | 19.92 | 4,150 |
| 09 Sep 20 |
19.98000 +0.18 |
19.98 | 19.64 | 19.80 | 4,743 |
| 08 Sep 20 |
19.80000 -0.18 |
19.90 | 19.72 | 19.86 | 4,317 |
| 07 Sep 20 |
19.98000 +0.00 |
20.00 | 19.60 | 20.00 | 7,054 |
| 04 Sep 20 |
19.98000 -0.02 |
20.00 | 19.84 | 19.96 | 8,078 |
| 03 Sep 20 |
20.00000 +0.00 |
20.00 | 19.90 | 20.00 | 12,529 |
| 02 Sep 20 |
20.00000 -0.30 |
20.25 | 19.92 | 19.92 | 9,501 |
| 01 Sep 20 |
20.30000 +0.00 |
20.30 | 19.90 | 20.30 | 5,000 |
| 31 Aug 20 |
20.30000 +0.40 |
20.30 | 19.82 | 19.86 | 13,941 |
| 28 Aug 20 |
19.90000 +0.10 |
19.96 | 19.40 | 19.76 | 12,347 |
| 27 Aug 20 |
19.80000 -0.14 |
19.94 | 19.42 | 19.94 | 15,034 |
| 26 Aug 20 |
19.94000 +0.14 |
19.94 | 19.70 | 19.74 | 13,080 |
| 25 Aug 20 |
19.80000 +0.00 |
19.90 | 19.62 | 19.78 | 18,977 |
| 24 Aug 20 |
19.80000 -0.10 |
19.90 | 19.70 | 19.80 | 11,219 |
| 21 Aug 20 |
19.90000 +0.02 |
19.90 | 19.66 | 19.88 | 2,619 |
| 20 Aug 20 |
19.88000 -0.12 |
19.98 | 19.76 | 19.96 | 1,821 |
| 19 Aug 20 |
20.00000 +0.10 |
20.00 | 19.88 | 19.98 | 7,604 |
| 18 Aug 20 |
19.90000 -0.10 |
20.00 | 19.86 | 19.86 | 12,256 |
| 17 Aug 20 |
20.00000 -0.25 |
20.35 | 19.74 | 20.35 | 32,644 |
| 14 Aug 20 |
20.25000 -0.15 |
20.25 | 20.00 | 20.25 | 5,610 |
| 13 Aug 20 |
20.40000 -0.05 |
20.50 | 20.25 | 20.25 | 6,567 |
| 12 Aug 20 |
20.45000 +0.30 |
20.45 | 20.00 | 20.15 | 10,125 |
| 11 Aug 20 |
20.15000 +0.33 |
20.15 | 19.82 | 19.96 | 9,560 |
| 10 Aug 20 |
19.82000 +0.10 |
20.00 | 19.74 | 19.92 | 5,645 |
| 07 Aug 20 |
19.72000 -0.28 |
20.05 | 19.52 | 19.90 | 13,759 |
| 06 Aug 20 |
20.00000 -0.10 |
20.20 | 19.72 | 20.10 | 9,723 |
| 05 Aug 20 |
20.10000 -0.10 |
20.40 | 20.05 | 20.25 | 8,621 |
| 04 Aug 20 |
20.20000 -0.25 |
20.55 | 20.00 | 20.45 | 11,575 |
| 03 Aug 20 |
20.45000 +0.05 |
20.60 | 20.30 | 20.60 | 9,273 |
| 31 Jul 20 |
20.40000 +0.10 |
20.45 | 20.15 | 20.30 | 6,561 |
| 30 Jul 20 |
20.30000 -0.45 |
20.90 | 20.00 | 20.90 | 14,007 |
| 29 Jul 20 |
20.75000 -0.15 |
21.05 | 20.65 | 21.05 | 10,441 |
| 28 Jul 20 |
20.90000 +0.30 |
21.10 | 20.45 | 20.75 | 5,406 |
| 27 Jul 20 |
20.60000 +0.35 |
20.60 | 20.10 | 20.25 | 11,224 |
| 24 Jul 20 |
20.25000 -0.35 |
20.70 | 20.25 | 20.70 | 13,705 |
| 23 Jul 20 |
20.60000 +0.20 |
20.75 | 20.40 | 20.40 | 14,780 |
| 22 Jul 20 |
20.40000 -0.45 |
20.75 | 20.40 | 20.50 | 10,498 |
| 21 Jul 20 |
20.85000 +0.45 |
21.25 | 20.45 | 20.45 | 22,335 |
| 20 Jul 20 |
20.40000 -0.60 |
21.05 | 20.35 | 21.00 | 10,480 |
| 17 Jul 20 |
21.00000 -0.25 |
21.35 | 20.75 | 21.35 | 5,998 |
| 16 Jul 20 |
21.25000 +0.10 |
21.35 | 20.90 | 21.00 | 5,368 |
| 15 Jul 20 |
21.15000 -0.25 |
21.45 | 21.00 | 21.45 | 4,326 |
| 14 Jul 20 |
21.40000 +0.25 |
21.40 | 21.00 | 21.15 | 3,100 |
| 13 Jul 20 |
21.15000 +0.55 |
21.20 | 20.75 | 20.75 | 3,091 |
| 10 Jul 20 |
20.60000 -0.40 |
21.00 | 20.60 | 21.00 | 10,357 |
| 09 Jul 20 |
21.00000 +0.30 |
21.00 | 20.50 | 20.80 | 12,650 |
| 08 Jul 20 |
20.70000 -0.35 |
21.10 | 20.70 | 20.85 | 13,209 |
| 07 Jul 20 |
21.05000 -0.25 |
21.35 | 20.90 | 21.30 | 11,398 |
| 06 Jul 20 |
21.30000 -0.15 |
21.75 | 21.20 | 21.75 | 13,954 |
| 03 Jul 20 |
21.45000 -0.05 |
21.60 | 21.15 | 21.50 | 7,708 |
| 02 Jul 20 |
21.50000 +0.10 |
21.75 | 21.25 | 21.75 | 3,589 |
| 01 Jul 20 |
21.40000 -0.05 |
21.55 | 21.30 | 21.40 | 3,491 |
| 30 Jun 20 |
21.45000 -0.65 |
21.85 | 21.10 | 21.80 | 8,426 |
| 29 Jun 20 |
22.10000 +0.55 |
22.15 | 21.30 | 21.60 | 15,319 |
| 26 Jun 20 |
21.55000 +0.40 |
21.60 | 21.15 | 21.15 | 10,211 |
| 25 Jun 20 |
21.15000 +0.35 |
21.45 | 20.80 | 20.80 | 10,448 |
| 24 Jun 20 |
20.80000 -0.50 |
21.55 | 20.80 | 21.15 | 13,785 |
| 23 Jun 20 |
21.30000 -0.15 |
21.75 | 21.20 | 21.75 | 10,147 |
| 22 Jun 20 |
21.45000 -0.70 |
22.00 | 21.20 | 21.95 | 12,495 |
| 19 Jun 20 |
22.15000 +0.25 |
22.30 | 21.75 | 22.20 | 9,234 |
| 18 Jun 20 |
21.90000 -0.15 |
22.10 | 21.55 | 22.10 | 5,364 |
| 17 Jun 20 |
22.05000 -0.10 |
22.40 | 21.65 | 22.35 | 5,995 |
| 16 Jun 20 |
22.15000 +0.30 |
22.60 | 21.90 | 22.60 | 6,220 |
| 15 Jun 20 |
21.85000 +0.35 |
22.40 | 21.15 | 21.65 | 18,133 |
| 12 Jun 20 |
21.50000 +0.10 |
21.80 | 21.05 | 21.40 | 19,542 |
| 11 Jun 20 |
21.40000 -1.05 |
22.55 | 21.20 | 22.55 | 16,480 |
| 10 Jun 20 |
22.45000 -0.25 |
22.95 | 22.30 | 22.65 | 10,836 |
| 09 Jun 20 |
22.70000 -0.45 |
23.20 | 22.40 | 23.00 | 9,907 |
| 08 Jun 20 |
23.15000 +0.20 |
23.20 | 22.35 | 23.20 | 22,594 |
| 05 Jun 20 |
22.95000 -0.10 |
23.40 | 22.70 | 23.05 | 24,163 |
| 04 Jun 20 |
23.05000 +0.25 |
23.20 | 22.70 | 22.90 | 26,169 |
| 03 Jun 20 |
22.80000 +0.20 |
22.90 | 22.50 | 22.70 | 12,708 |
| 02 Jun 20 |
22.60000 -0.15 |
22.80 | 22.15 | 22.65 | 20,412 |
| 01 Jun 20 |
22.75000 +1.55 |
22.75 | 21.55 | 21.60 | 22,194 |
| 29 May 20 |
21.20000 -0.30 |
21.85 | 21.20 | 21.40 | 39,811 |
| 28 May 20 |
21.50000 +0.20 |
21.65 | 21.00 | 21.10 | 14,897 |
| 27 May 20 |
21.30000 +0.15 |
21.40 | 21.00 | 21.35 | 17,739 |
| 26 May 20 |
21.15000 -0.40 |
21.75 | 21.15 | 21.55 | 19,816 |
| 25 May 20 |
21.55000 -0.20 |
22.10 | 21.55 | 21.80 | 17,496 |
| 22 May 20 |
21.75000 +0.25 |
21.75 | 21.20 | 21.50 | 7,156 |
| 21 May 20 |
21.50000 +0.20 |
21.55 | 21.25 | 21.30 | 8,738 |
| 20 May 20 |
21.30000 -0.15 |
21.65 | 21.20 | 21.65 | 7,685 |
| 19 May 20 |
21.45000 -0.45 |
22.10 | 21.20 | 22.10 | 13,273 |
| 18 May 20 |
21.90000 +0.80 |
22.00 | 21.10 | 21.10 | 8,817 |
| 15 May 20 |
21.10000 -0.40 |
21.75 | 21.10 | 21.45 | 8,799 |
| 14 May 20 |
21.50000 +0.45 |
21.50 | 21.00 | 21.10 | 11,964 |
| 13 May 20 |
21.05000 -0.45 |
21.65 | 21.00 | 21.65 | 9,634 |
| 12 May 20 |
21.50000 -0.05 |
21.75 | 21.35 | 21.50 | 10,830 |
| 11 May 20 |
21.55000 -0.20 |
22.10 | 21.55 | 22.00 | 11,578 |
| 08 May 20 |
21.75000 +0.20 |
22.00 | 21.50 | 21.50 | 9,674 |
| 07 May 20 |
21.55000 +0.50 |
21.75 | 20.85 | 21.35 | 17,022 |
| 06 May 20 |
21.05000 -0.95 |
21.95 | 20.90 | 21.95 | 37,824 |
| 05 May 20 |
22.00000 +2.00 |
22.20 | 20.55 | 21.35 | 42,017 |
| 04 May 20 |
20.00000 +0.00 |
20.35 | 20.00 | 20.10 | 12,786 |
| 30 Apr 20 |
20.00000 -0.50 |
20.50 | 19.98 | 20.50 | 14,828 |
| 29 Apr 20 |
20.50000 -0.30 |
21.35 | 20.30 | 20.75 | 15,787 |
| 28 Apr 20 |
20.80000 +0.45 |
20.80 | 19.92 | 20.45 | 20,496 |
| 27 Apr 20 |
20.35000 -0.15 |
21.45 | 20.15 | 20.95 | 19,460 |
| 24 Apr 20 |
20.50000 -0.55 |
21.95 | 20.25 | 21.10 | 35,717 |
| 23 Apr 20 |
21.05000 +0.55 |
21.05 | 20.35 | 20.80 | 9,139 |
| 22 Apr 20 |
20.50000 +0.30 |
20.55 | 20.10 | 20.40 | 8,424 |
| 21 Apr 20 |
20.20000 -0.50 |
20.70 | 20.10 | 20.70 | 5,443 |
| 20 Apr 20 |
20.70000 -0.05 |
20.90 | 20.55 | 20.55 | 6,070 |
| 17 Apr 20 |
20.75000 +0.55 |
20.95 | 20.20 | 20.40 | 15,834 |
| 16 Apr 20 |
20.20000 +0.80 |
20.20 | 19.58 | 19.66 | 12,974 |
| 15 Apr 20 |
19.40000 -0.20 |
19.60 | 19.18 | 19.60 | 7,938 |
| 14 Apr 20 |
19.60000 +0.18 |
19.86 | 19.00 | 19.86 | 16,368 |
| 09 Apr 20 |
19.42000 -0.22 |
19.98 | 19.10 | 19.10 | 30,302 |
| 08 Apr 20 |
19.64000 -0.36 |
20.10 | 19.64 | 20.10 | 17,080 |
| 07 Apr 20 |
20.00000 -0.10 |
20.95 | 19.96 | 20.25 | 20,295 |
| 06 Apr 20 |
20.10000 +0.22 |
20.65 | 19.86 | 20.20 | 11,215 |
| 03 Apr 20 |
19.88000 -0.12 |
20.20 | 19.62 | 20.00 | 3,496 |
| 02 Apr 20 |
20.00000 +0.48 |
20.40 | 19.42 | 19.42 | 9,853 |
| 01 Apr 20 |
19.52000 +0.72 |
19.72 | 18.76 | 18.76 | 14,668 |
| 31 Mar 20 |
18.80000 -0.56 |
20.20 | 18.80 | 19.68 | 41,015 |
| 30 Mar 20 |
19.36000 -0.64 |
19.84 | 19.10 | 19.82 | 39,017 |
| 27 Mar 20 |
20.00000 -1.20 |
21.30 | 19.98 | 20.70 | 21,108 |
| 26 Mar 20 |
21.20000 +1.42 |
21.20 | 19.58 | 20.20 | 17,339 |
| 25 Mar 20 |
19.78000 -0.72 |
21.40 | 19.60 | 21.00 | 37,134 |
| 24 Mar 20 |
20.50000 +0.40 |
20.95 | 20.10 | 20.30 | 26,937 |
| 23 Mar 20 |
20.10000 +0.40 |
20.50 | 19.80 | 20.00 | 15,644 |
| 20 Mar 20 |
19.70000 +0.08 |
20.45 | 19.68 | 19.68 | 44,936 |
| 19 Mar 20 |
19.62000 +1.42 |
19.62 | 18.76 | 18.76 | 31,528 |
| 18 Mar 20 |
18.20000 -0.14 |
19.50 | 18.00 | 18.60 | 66,227 |
| 17 Mar 20 |
18.34000 +0.30 |
18.76 | 17.66 | 18.76 | 72,863 |
| 16 Mar 20 |
18.04000 +0.64 |
18.26 | 16.64 | 18.26 | 193,806 |
| 13 Mar 20 |
17.40000 +0.60 |
18.24 | 16.58 | 16.62 | 45,392 |
| 12 Mar 20 |
16.80000 -1.96 |
18.12 | 16.80 | 18.00 | 93,173 |
| 11 Mar 20 |
18.76000 -0.28 |
19.70 | 18.76 | 19.14 | 27,315 |
| 10 Mar 20 |
19.04000 -0.54 |
20.65 | 18.96 | 19.54 | 107,397 |
| 09 Mar 20 |
19.58000 -1.02 |
20.55 | 19.58 | 20.35 | 129,307 |
| 06 Mar 20 |
20.60000 -0.70 |
20.95 | 20.25 | 20.95 | 51,482 |
| 05 Mar 20 |
21.30000 -0.15 |
21.75 | 21.15 | 21.65 | 20,283 |
| 04 Mar 20 |
21.45000 -0.05 |
21.60 | 21.10 | 21.45 | 39,278 |
| 03 Mar 20 |
21.50000 +0.60 |
21.80 | 20.80 | 21.00 | 22,194 |
| 02 Mar 20 |
20.90000 +0.40 |
21.10 | 20.50 | 20.50 | 24,273 |
| 28 Feb 20 |
20.50000 -1.00 |
21.30 | 20.50 | 21.10 | 48,958 |
| 27 Feb 20 |
21.50000 +0.00 |
21.65 | 21.20 | 21.20 | 36,079 |
| 26 Feb 20 |
21.50000 -0.25 |
21.95 | 21.35 | 21.55 | 25,653 |
| 25 Feb 20 |
21.75000 -0.15 |
22.20 | 21.65 | 22.00 | 22,685 |
| 24 Feb 20 |
21.90000 -0.60 |
22.25 | 21.80 | 22.20 | 35,483 |
| 21 Feb 20 |
22.50000 +0.15 |
22.50 | 22.15 | 22.45 | 13,156 |
| 20 Feb 20 |
22.35000 -0.05 |
22.55 | 22.30 | 22.50 | 9,388 |
| 19 Feb 20 |
22.40000 +0.30 |
22.65 | 22.10 | 22.15 | 17,240 |
| 18 Feb 20 |
22.10000 -0.30 |
22.60 | 21.85 | 22.50 | 37,007 |
| 17 Feb 20 |
22.40000 +0.30 |
22.60 | 22.00 | 22.00 | 12,258 |
| 14 Feb 20 |
22.10000 -0.85 |
23.00 | 22.00 | 23.00 | 26,318 |
| 13 Feb 20 |
22.95000 +0.30 |
22.95 | 21.95 | 22.85 | 48,060 |
| 12 Feb 20 |
22.65000 +1.20 |
22.65 | 21.50 | 21.60 | 63,293 |
| 11 Feb 20 |
21.45000 +0.05 |
21.65 | 21.25 | 21.60 | 10,087 |
| 10 Feb 20 |
21.40000 +0.30 |
21.40 | 20.80 | 21.00 | 19,883 |
| 07 Feb 20 |
21.10000 -0.55 |
21.70 | 20.85 | 21.50 | 26,200 |
| 06 Feb 20 |
21.65000 -0.20 |
22.05 | 21.60 | 21.75 | 11,181 |
| 05 Feb 20 |
21.85000 +0.35 |
22.60 | 21.30 | 21.60 | 54,389 |
| 04 Feb 20 |
21.50000 -0.20 |
21.90 | 21.30 | 21.60 | 13,800 |
| 03 Feb 20 |
21.70000 +0.20 |
21.80 | 21.30 | 21.60 | 12,630 |
| 31 Jan 20 |
21.50000 +0.05 |
21.50 | 21.00 | 21.25 | 18,320 |
| 30 Jan 20 |
21.45000 -0.30 |
21.85 | 21.10 | 21.85 | 15,325 |
| 29 Jan 20 |
21.75000 +0.00 |
22.00 | 21.45 | 21.85 | 70,785 |
| 28 Jan 20 |
21.75000 +0.90 |
21.80 | 20.75 | 20.80 | 38,580 |
| 27 Jan 20 |
20.85000 -0.20 |
21.15 | 20.70 | 21.05 | 15,807 |
| 24 Jan 20 |
21.05000 +0.00 |
21.40 | 20.95 | 21.00 | 15,441 |
| 23 Jan 20 |
21.05000 -0.40 |
21.30 | 20.90 | 21.25 | 12,249 |
| 22 Jan 20 |
21.45000 -0.30 |
21.85 | 21.40 | 21.70 | 11,946 |
| 21 Jan 20 |
21.75000 +0.20 |
21.75 | 21.40 | 21.70 | 13,956 |
| 20 Jan 20 |
21.55000 -0.15 |
21.80 | 21.50 | 21.75 | 14,826 |
| 17 Jan 20 |
21.70000 -0.20 |
21.90 | 21.70 | 21.90 | 15,920 |
| 16 Jan 20 |
21.90000 -0.05 |
22.10 | 21.80 | 22.10 | 10,437 |
| 15 Jan 20 |
21.95000 -0.15 |
22.30 | 21.85 | 22.30 | 24,113 |
| 14 Jan 20 |
22.10000 -0.15 |
22.35 | 21.90 | 22.25 | 24,726 |
| 13 Jan 20 |
22.25000 -0.75 |
22.95 | 22.15 | 22.90 | 45,578 |
| 10 Jan 20 |
23.00000 -0.05 |
23.05 | 22.85 | 23.00 | 10,384 |
| 09 Jan 20 |
23.05000 +0.05 |
23.35 | 22.70 | 23.10 | 27,893 |
| 08 Jan 20 |
23.00000 -0.35 |
23.45 | 22.85 | 23.45 | 20,129 |
| 07 Jan 20 |
23.35000 -0.05 |
23.90 | 23.20 | 23.50 | 28,441 |
| 06 Jan 20 |
23.40000 -0.15 |
23.40 | 22.80 | 23.00 | 16,891 |
| 03 Jan 20 |
23.55000 -0.10 |
23.75 | 23.20 | 23.75 | 16,388 |
| 02 Jan 20 |
23.65000 +0.35 |
23.65 | 23.20 | 23.20 | 25,869 |
| 31 Dec 19 |
23.30000 -0.05 |
23.45 | 23.20 | 23.45 | 5,136 |
| 30 Dec 19 |
23.35000 -0.40 |
23.80 | 23.35 | 23.70 | 11,781 |
| 27 Dec 19 |
23.75000 +0.45 |
24.40 | 23.40 | 23.40 | 25,308 |
| 24 Dec 19 |
23.30000 +0.35 |
23.30 | 23.00 | 23.05 | 6,234 |
| 23 Dec 19 |
22.95000 -0.10 |
23.10 | 22.90 | 22.95 | 30,886 |
| 20 Dec 19 |
23.05000 +0.00 |
23.15 | 22.90 | 22.95 | 32,945 |
| 19 Dec 19 |
23.05000 -0.15 |
23.15 | 22.95 | 23.15 | 23,661 |
| 18 Dec 19 |
23.20000 +0.10 |
23.30 | 23.00 | 23.00 | 18,574 |
| 17 Dec 19 |
23.10000 -0.10 |
23.20 | 22.95 | 23.10 | 47,553 |
| 16 Dec 19 |
23.20000 +0.00 |
23.40 | 23.00 | 23.05 | 23,828 |
| 13 Dec 19 |
23.20000 +0.05 |
23.40 | 22.90 | 23.40 | 19,309 |
| 12 Dec 19 |
23.15000 -0.65 |
23.85 | 23.15 | 23.80 | 16,911 |
| 11 Dec 19 |
23.80000 -0.10 |
24.00 | 23.60 | 23.80 | 9,894 |
| 10 Dec 19 |
23.90000 -0.05 |
24.00 | 23.55 | 24.00 | 13,055 |
| 09 Dec 19 |
23.95000 +0.90 |
23.95 | 23.05 | 23.15 | 24,133 |
| 06 Dec 19 |
23.05000 -0.15 |
23.25 | 22.85 | 22.90 | 18,704 |
| 05 Dec 19 |
23.20000 +0.30 |
23.20 | 22.75 | 23.00 | 16,780 |
| 04 Dec 19 |
22.90000 -0.30 |
23.10 | 22.65 | 23.10 | 15,638 |
| 03 Dec 19 |
23.20000 -0.60 |
23.70 | 23.05 | 23.70 | 20,450 |
| 02 Dec 19 |
23.80000 +0.00 |
23.85 | 23.65 | 23.65 | 8,681 |
| 29 Nov 19 |
23.80000 +0.00 |
23.80 | 23.60 | 23.60 | 10,503 |
| 28 Nov 19 |
23.80000 -0.10 |
24.00 | 23.50 | 24.00 | 10,405 |
| 27 Nov 19 |
23.90000 -0.10 |
24.00 | 23.80 | 23.80 | 7,210 |
| 26 Nov 19 |
24.00000 -0.25 |
24.00 | 23.80 | 24.00 | 29,228 |
| 25 Nov 19 |
24.25000 +0.10 |
24.45 | 24.05 | 24.05 | 14,063 |
| 22 Nov 19 |
24.15000 +0.15 |
24.45 | 24.05 | 24.10 | 8,388 |
| 21 Nov 19 |
24.00000 -0.20 |
24.30 | 23.90 | 24.30 | 6,852 |
| 20 Nov 19 |
24.20000 -0.25 |
24.50 | 23.85 | 24.50 | 16,115 |
| 19 Nov 19 |
24.45000 -0.55 |
24.85 | 24.30 | 24.80 | 7,827 |
| 18 Nov 19 |
25.00000 -0.05 |
25.20 | 24.70 | 25.10 | 15,525 |
| 15 Nov 19 |
25.05000 +0.40 |
25.15 | 24.75 | 24.75 | 10,590 |
| 14 Nov 19 |
24.65000 -0.40 |
25.00 | 24.40 | 24.95 | 17,408 |
| 13 Nov 19 |
25.05000 +0.00 |
25.15 | 24.75 | 24.95 | 10,822 |
| 12 Nov 19 |
25.05000 +0.25 |
25.40 | 24.60 | 24.60 | 17,241 |
| 11 Nov 19 |
24.80000 +0.00 |
25.00 | 24.60 | 24.85 | 6,977 |
| 08 Nov 19 |
24.80000 +0.05 |
24.80 | 24.40 | 24.70 | 16,142 |
| 07 Nov 19 |
24.75000 +0.75 |
24.85 | 23.95 | 24.10 | 23,810 |
| 06 Nov 19 |
24.00000 -0.55 |
24.65 | 23.85 | 24.45 | 22,849 |
| 05 Nov 19 |
24.55000 +0.60 |
24.80 | 23.85 | 24.40 | 22,632 |
| 04 Nov 19 |
23.95000 +0.20 |
24.40 | 23.75 | 23.75 | 18,456 |
| 01 Nov 19 |
23.75000 +0.45 |
23.75 | 23.25 | 23.40 | 8,741 |
| 31 Oct 19 |
23.30000 -0.10 |
23.50 | 23.25 | 23.50 | 9,838 |
| 30 Oct 19 |
23.40000 -0.20 |
23.65 | 23.20 | 23.50 | 35,707 |
| 29 Oct 19 |
23.60000 +0.05 |
23.60 | 23.25 | 23.50 | 10,483 |
| 28 Oct 19 |
23.55000 +0.30 |
23.65 | 23.30 | 23.45 | 11,179 |
| 25 Oct 19 |
23.25000 +0.00 |
23.35 | 23.25 | 23.25 | 7,606 |
| 24 Oct 19 |
23.25000 -0.45 |
23.85 | 23.25 | 23.80 | 17,107 |
| 23 Oct 19 |
23.70000 +0.15 |
23.85 | 23.35 | 23.65 | 18,582 |
| 22 Oct 19 |
23.55000 -0.10 |
23.90 | 23.25 | 23.65 | 23,552 |
| 21 Oct 19 |
23.65000 +0.25 |
23.70 | 23.35 | 23.35 | 13,829 |
| 18 Oct 19 |
23.40000 -0.30 |
23.80 | 23.30 | 23.80 | 12,562 |
| 17 Oct 19 |
23.70000 +0.30 |
23.85 | 23.25 | 23.25 | 12,129 |
| 16 Oct 19 |
23.40000 +0.00 |
23.70 | 23.25 | 23.50 | 12,799 |
| 15 Oct 19 |
23.40000 +0.05 |
23.80 | 23.40 | 23.45 | 11,573 |
| 14 Oct 19 |
23.35000 -0.15 |
23.45 | 23.25 | 23.30 | 15,104 |
| 11 Oct 19 |
23.50000 -0.15 |
23.80 | 23.35 | 23.35 | 17,022 |
| 10 Oct 19 |
23.65000 -0.10 |
23.95 | 23.35 | 23.65 | 20,873 |
| 09 Oct 19 |
23.75000 +0.60 |
23.75 | 23.15 | 23.20 | 25,240 |
| 08 Oct 19 |
23.15000 -0.40 |
23.45 | 23.10 | 23.35 | 55,147 |
| 07 Oct 19 |
23.55000 +0.00 |
24.00 | 23.35 | 23.35 | 19,572 |
| 04 Oct 19 |
23.55000 +0.20 |
23.55 | 23.25 | 23.25 | 18,757 |
| 03 Oct 19 |
23.35000 +0.05 |
23.60 | 23.25 | 23.25 | 20,453 |
| 02 Oct 19 |
23.30000 -0.80 |
24.05 | 23.25 | 24.00 | 47,654 |
| 01 Oct 19 |
24.10000 +0.70 |
24.25 | 23.40 | 23.60 | 25,300 |
| 30 Sep 19 |
23.40000 -0.10 |
23.80 | 22.35 | 22.80 | 107,647 |
| 27 Sep 19 |
23.50000 +0.25 |
23.85 | 23.10 | 23.35 | 38,140 |
| 26 Sep 19 |
23.25000 +0.00 |
23.40 | 23.15 | 23.30 | 14,985 |
| 25 Sep 19 |
23.25000 -0.05 |
23.35 | 23.20 | 23.25 | 10,610 |
| 24 Sep 19 |
23.30000 -0.10 |
23.50 | 23.25 | 23.45 | 9,940 |
| 23 Sep 19 |
23.40000 -0.05 |
23.40 | 23.15 | 23.35 | 18,452 |
| 20 Sep 19 |
23.45000 +0.00 |
23.60 | 23.25 | 23.35 | 18,675 |
| 19 Sep 19 |
23.45000 -0.20 |
23.55 | 23.25 | 23.45 | 7,270 |
| 18 Sep 19 |
23.65000 -0.10 |
23.80 | 23.15 | 23.75 | 24,764 |
| 17 Sep 19 |
23.75000 -0.05 |
23.75 | 23.35 | 23.60 | 15,219 |
| 16 Sep 19 |
23.80000 -0.90 |
24.80 | 23.40 | 24.80 | 32,054 |
| 13 Sep 19 |
24.70000 +0.90 |
24.75 | 23.85 | 23.90 | 21,165 |
| 12 Sep 19 |
23.80000 +0.30 |
23.95 | 23.05 | 23.45 | 30,954 |
| 11 Sep 19 |
23.50000 +0.00 |
24.00 | 23.00 | 23.40 | 34,130 |
| 10 Sep 19 |
23.50000 +0.50 |
23.55 | 22.75 | 23.00 | 11,954 |
| 09 Sep 19 |
23.00000 -0.30 |
23.70 | 22.95 | 23.30 | 29,538 |
| 06 Sep 19 |
23.30000 -0.30 |
23.55 | 23.20 | 23.45 | 14,493 |
| 05 Sep 19 |
23.60000 +0.55 |
23.60 | 23.10 | 23.25 | 19,104 |
| 04 Sep 19 |
23.05000 -0.05 |
23.25 | 22.90 | 22.90 | 10,211 |
| 03 Sep 19 |
23.10000 +0.10 |
23.10 | 22.60 | 22.90 | 10,963 |
| 02 Sep 19 |
23.00000 -0.35 |
23.45 | 22.60 | 23.25 | 16,105 |
| 30 Aug 19 |
23.35000 +0.35 |
23.50 | 23.00 | 23.00 | 13,569 |
| 29 Aug 19 |
23.00000 +0.10 |
23.00 | 22.65 | 22.80 | 13,323 |
| 28 Aug 19 |
22.90000 -0.65 |
23.65 | 22.75 | 23.65 | 13,164 |
| 27 Aug 19 |
23.55000 +0.20 |
23.70 | 23.15 | 23.55 | 21,603 |
| 26 Aug 19 |
23.35000 +0.25 |
23.40 | 22.90 | 23.15 | 12,502 |
| 23 Aug 19 |
23.10000 -0.20 |
23.55 | 23.00 | 23.25 | 8,594 |
| 22 Aug 19 |
23.30000 +0.05 |
23.45 | 23.15 | 23.20 | 11,530 |
| 21 Aug 19 |
23.25000 -0.05 |
23.55 | 23.20 | 23.30 | 7,336 |
| 20 Aug 19 |
23.30000 +0.15 |
23.40 | 23.15 | 23.25 | 13,438 |
| 19 Aug 19 |
23.15000 -0.20 |
23.60 | 23.00 | 23.35 | 15,187 |
| 16 Aug 19 |
23.35000 +0.10 |
23.65 | 23.20 | 23.35 | 8,592 |
| 15 Aug 19 |
23.25000 -0.10 |
23.60 | 23.20 | 23.45 | 9,725 |
| 14 Aug 19 |
23.35000 -0.25 |
23.65 | 23.30 | 23.45 | 16,465 |
| 13 Aug 19 |
23.60000 +0.45 |
23.75 | 22.95 | 23.05 | 18,845 |
| 12 Aug 19 |
23.15000 -0.35 |
23.70 | 23.10 | 23.50 | 15,301 |
| 09 Aug 19 |
23.50000 -0.55 |
24.10 | 23.50 | 23.95 | 12,407 |
| 08 Aug 19 |
24.05000 +0.00 |
24.35 | 23.65 | 24.05 | 30,149 |
| 07 Aug 19 |
24.05000 -1.05 |
25.20 | 24.05 | 25.00 | 37,058 |
| 06 Aug 19 |
25.10000 -0.85 |
25.45 | 23.95 | 25.30 | 50,418 |
| 05 Aug 19 |
25.95000 -0.50 |
26.25 | 25.65 | 26.25 | 22,236 |
| 02 Aug 19 |
26.45000 -0.50 |
26.85 | 26.10 | 26.80 | 9,814 |
| 01 Aug 19 |
26.95000 +0.25 |
27.00 | 26.70 | 26.80 | 5,546 |
| 31 Jul 19 |
26.70000 +0.10 |
26.80 | 26.40 | 26.80 | 8,161 |
| 30 Jul 19 |
26.60000 -0.40 |
27.20 | 26.50 | 27.10 | 15,793 |
| 29 Jul 19 |
27.00000 -0.10 |
27.30 | 26.90 | 27.15 | 13,629 |
| 26 Jul 19 |
27.10000 +0.50 |
27.30 | 26.50 | 26.60 | 15,014 |
| 25 Jul 19 |
26.60000 -0.10 |
26.90 | 26.55 | 26.70 | 6,289 |
| 24 Jul 19 |
26.70000 +0.05 |
26.95 | 26.50 | 26.65 | 19,787 |
| 23 Jul 19 |
26.65000 -0.25 |
27.00 | 26.60 | 27.00 | 13,041 |
| 22 Jul 19 |
26.90000 +0.05 |
27.20 | 26.50 | 26.65 | 13,871 |
| 19 Jul 19 |
26.85000 -0.35 |
27.30 | 26.60 | 27.10 | 23,507 |
| 18 Jul 19 |
27.20000 +0.00 |
27.20 | 27.00 | 27.10 | 8,323 |
| 17 Jul 19 |
27.20000 -0.30 |
27.50 | 27.10 | 27.50 | 12,861 |
| 16 Jul 19 |
27.50000 -0.55 |
28.15 | 27.30 | 27.85 | 11,820 |
| 15 Jul 19 |
28.05000 +0.15 |
28.45 | 27.50 | 27.60 | 14,109 |
| 12 Jul 19 |
27.90000 +0.05 |
27.95 | 27.70 | 27.85 | 16,542 |
| 11 Jul 19 |
27.85000 -0.70 |
28.40 | 27.65 | 28.40 | 6,093 |
| 10 Jul 19 |
28.55000 +0.20 |
28.70 | 28.15 | 28.20 | 7,555 |
| 09 Jul 19 |
28.35000 -0.30 |
28.75 | 27.95 | 28.75 | 12,960 |
| 08 Jul 19 |
28.65000 -0.60 |
28.95 | 28.35 | 28.90 | 12,747 |
| 05 Jul 19 |
29.25000 +0.25 |
29.45 | 29.10 | 29.10 | 5,791 |
| 04 Jul 19 |
29.00000 +0.60 |
29.30 | 28.25 | 28.30 | 20,526 |
| 03 Jul 19 |
28.40000 -0.55 |
29.00 | 28.40 | 28.85 | 9,912 |
| 02 Jul 19 |
28.95000 -0.40 |
29.50 | 28.95 | 29.50 | 8,057 |
| 01 Jul 19 |
29.35000 +0.55 |
29.50 | 29.00 | 29.10 | 15,621 |
| 28 Jun 19 |
28.80000 +0.50 |
29.25 | 28.35 | 28.35 | 17,234 |
| 27 Jun 19 |
28.30000 -0.10 |
28.40 | 28.05 | 28.40 | 7,470 |
| 26 Jun 19 |
28.40000 -0.55 |
28.95 | 28.20 | 28.95 | 7,763 |
| 25 Jun 19 |
28.95000 -0.65 |
29.55 | 28.80 | 29.50 | 14,839 |
| 24 Jun 19 |
29.60000 +0.05 |
29.90 | 29.50 | 29.65 | 26,060 |
| 21 Jun 19 |
29.55000 +0.90 |
29.85 | 28.70 | 28.70 | 51,701 |
| 20 Jun 19 |
28.65000 +0.05 |
28.95 | 28.45 | 28.50 | 25,808 |
| 19 Jun 19 |
28.60000 -0.25 |
29.15 | 28.55 | 28.75 | 9,422 |
| 18 Jun 19 |
28.85000 +0.35 |
29.00 | 28.10 | 28.50 | 15,218 |
| 17 Jun 19 |
28.50000 -0.65 |
29.30 | 28.50 | 28.80 | 12,552 |
| 14 Jun 19 |
29.15000 +0.60 |
29.30 | 28.55 | 28.75 | 20,784 |
| 13 Jun 19 |
28.55000 -0.55 |
29.05 | 28.50 | 29.00 | 22,774 |
| 12 Jun 19 |
29.10000 -0.20 |
29.90 | 28.90 | 29.40 | 31,464 |
| 11 Jun 19 |
29.30000 +0.75 |
29.45 | 28.35 | 28.35 | 18,229 |
| 10 Jun 19 |
28.55000 +0.25 |
28.80 | 28.30 | 28.30 | 6,370 |
| 07 Jun 19 |
28.30000 -0.05 |
28.80 | 28.15 | 28.25 | 9,339 |
| 06 Jun 19 |
28.35000 +0.30 |
28.50 | 27.95 | 27.95 | 10,535 |
| 05 Jun 19 |
28.05000 +0.65 |
28.40 | 27.30 | 27.30 | 10,918 |
| 04 Jun 19 |
27.40000 +0.00 |
27.50 | 27.20 | 27.30 | 5,753 |
| 03 Jun 19 |
27.40000 -0.40 |
28.10 | 27.30 | 27.95 | 9,879 |
| 31 May 19 |
27.80000 -0.45 |
28.30 | 27.70 | 28.15 | 5,635 |
| 30 May 19 |
28.25000 +0.15 |
28.35 | 28.10 | 28.10 | 3,927 |
| 29 May 19 |
28.10000 +0.05 |
28.35 | 27.50 | 28.00 | 21,541 |
| 28 May 19 |
28.05000 +0.50 |
28.05 | 27.50 | 27.65 | 25,921 |
| 27 May 19 |
27.55000 -0.50 |
28.15 | 27.35 | 28.15 | 7,964 |
| 24 May 19 |
28.05000 +0.05 |
28.45 | 27.90 | 28.10 | 9,080 |
| 23 May 19 |
28.00000 -0.05 |
28.15 | 27.70 | 28.15 | 13,057 |
| 22 May 19 |
28.05000 -0.10 |
28.25 | 27.75 | 28.25 | 7,975 |
| 21 May 19 |
28.15000 +0.00 |
28.45 | 27.95 | 28.05 | 11,123 |
| 20 May 19 |
28.15000 -0.40 |
28.65 | 28.00 | 28.50 | 8,778 |
| 17 May 19 |
28.55000 -0.25 |
28.90 | 28.00 | 28.90 | 14,371 |
| 16 May 19 |
28.80000 +0.70 |
28.80 | 28.20 | 28.20 | 19,574 |
| 15 May 19 |
28.10000 +0.40 |
28.35 | 27.60 | 27.60 | 12,349 |
| 14 May 19 |
27.70000 -0.10 |
27.90 | 27.50 | 27.70 | 7,559 |
| 13 May 19 |
27.80000 -0.30 |
28.05 | 27.60 | 27.80 | 40,566 |
| 10 May 19 |
28.10000 -0.05 |
28.40 | 27.70 | 28.10 | 19,276 |
| 09 May 19 |
28.15000 +0.15 |
28.45 | 27.90 | 28.00 | 32,870 |
| 08 May 19 |
28.00000 +0.00 |
28.00 | 27.75 | 27.90 | 8,167 |
| 07 May 19 |
28.00000 +0.00 |
28.00 | 27.80 | 28.00 | 9,798 |
| 06 May 19 |
28.00000 -0.60 |
28.20 | 27.95 | 28.20 | 12,874 |
| 03 May 19 |
28.60000 -0.05 |
28.75 | 27.70 | 28.10 | 25,448 |
| 02 May 19 |
28.65000 +0.10 |
28.75 | 28.05 | 28.50 | 12,387 |
| 30 Apr 19 |
28.55000 +0.25 |
28.55 | 28.10 | 28.35 | 6,603 |
| 29 Apr 19 |
28.30000 -0.70 |
29.05 | 28.30 | 29.00 | 10,319 |
| 26 Apr 19 |
29.00000 +0.75 |
29.00 | 28.25 | 28.35 | 25,881 |
| 25 Apr 19 |
28.25000 +0.30 |
28.25 | 27.80 | 27.85 | 10,185 |
| 24 Apr 19 |
27.95000 -0.20 |
28.25 | 27.70 | 28.20 | 12,562 |
| 23 Apr 19 |
28.15000 -0.05 |
28.50 | 28.00 | 28.30 | 10,864 |
| 18 Apr 19 |
28.20000 +0.10 |
28.30 | 27.85 | 28.15 | 16,703 |
| 17 Apr 19 |
28.10000 -0.45 |
28.65 | 27.80 | 28.65 | 17,551 |
| 16 Apr 19 |
28.55000 +0.05 |
28.85 | 27.90 | 28.20 | 18,515 |
| 15 Apr 19 |
28.50000 +0.95 |
28.60 | 27.65 | 27.75 | 25,616 |
| 12 Apr 19 |
27.55000 +0.40 |
27.75 | 27.25 | 27.25 | 9,427 |
| 11 Apr 19 |
27.15000 +0.15 |
27.15 | 26.95 | 26.95 | 14,794 |
| 10 Apr 19 |
27.00000 -0.10 |
27.20 | 26.95 | 27.00 | 8,878 |
| 09 Apr 19 |
27.10000 -0.15 |
27.75 | 26.95 | 27.25 | 13,669 |
| 08 Apr 19 |
27.25000 +0.40 |
27.30 | 26.75 | 27.30 | 22,045 |
| 05 Apr 19 |
26.85000 +0.15 |
27.05 | 26.60 | 26.90 | 14,688 |
| 04 Apr 19 |
26.70000 +0.45 |
26.70 | 25.90 | 26.25 | 19,191 |
| 03 Apr 19 |
26.25000 -0.40 |
27.00 | 26.10 | 26.85 | 25,195 |
| 02 Apr 19 |
26.65000 +0.65 |
26.75 | 26.00 | 26.00 | 19,589 |
| 01 Apr 19 |
26.00000 -0.15 |
26.45 | 25.80 | 26.45 | 12,819 |
| 29 Mar 19 |
26.15000 +0.25 |
26.55 | 25.80 | 25.85 | 18,928 |
| 28 Mar 19 |
25.90000 -0.50 |
26.60 | 25.80 | 26.50 | 23,173 |
| 27 Mar 19 |
26.40000 +0.10 |
26.55 | 26.20 | 26.20 | 6,529 |
| 26 Mar 19 |
26.30000 -0.10 |
26.50 | 26.00 | 26.40 | 15,450 |
| 25 Mar 19 |
26.40000 -0.05 |
26.55 | 25.70 | 26.25 | 31,259 |
| 22 Mar 19 |
26.45000 -0.90 |
27.80 | 26.30 | 27.60 | 21,951 |
| 21 Mar 19 |
27.35000 -0.15 |
27.70 | 27.10 | 27.50 | 18,199 |
| 20 Mar 19 |
27.50000 -0.70 |
28.40 | 27.35 | 28.40 | 12,505 |
| 19 Mar 19 |
28.20000 +0.00 |
28.90 | 28.05 | 28.05 | 17,151 |
| 18 Mar 19 |
28.20000 +0.05 |
28.30 | 27.65 | 28.15 | 15,824 |
| 15 Mar 19 |
28.15000 +0.50 |
28.15 | 27.85 | 27.90 | 23,583 |
| 14 Mar 19 |
27.65000 -0.35 |
28.20 | 27.20 | 28.00 | 19,477 |
| 13 Mar 19 |
28.00000 +0.45 |
28.15 | 27.80 | 28.00 | 16,025 |
| 12 Mar 19 |
27.55000 -0.45 |
28.15 | 27.30 | 28.00 | 15,620 |
| 11 Mar 19 |
28.00000 +0.20 |
28.40 | 28.00 | 28.00 | 20,279 |
| 08 Mar 19 |
27.80000 +0.65 |
27.95 | 27.00 | 27.15 | 18,319 |
| 07 Mar 19 |
27.15000 -0.25 |
27.40 | 27.00 | 27.40 | 18,941 |
| 06 Mar 19 |
27.40000 -0.25 |
28.10 | 27.35 | 27.70 | 12,172 |
| 05 Mar 19 |
27.65000 -0.30 |
27.95 | 27.45 | 27.95 | 24,912 |
| 04 Mar 19 |
27.95000 +0.05 |
28.60 | 27.60 | 28.05 | 28,636 |
| 01 Mar 19 |
27.90000 -0.60 |
28.40 | 25.20 | 25.90 | 52,572 |
| 28 Feb 19 |
28.50000 +0.40 |
28.50 | 27.90 | 28.25 | 21,138 |
| 27 Feb 19 |
28.10000 -0.20 |
28.25 | 27.85 | 28.20 | 5,123 |
| 26 Feb 19 |
28.30000 +0.30 |
28.55 | 27.70 | 27.80 | 17,947 |
| 25 Feb 19 |
28.00000 +0.20 |
28.00 | 27.50 | 27.70 | 13,989 |
| 22 Feb 19 |
27.80000 +0.10 |
27.90 | 27.35 | 27.70 | 16,091 |
| 21 Feb 19 |
27.70000 +0.60 |
27.95 | 27.05 | 27.05 | 18,780 |
| 20 Feb 19 |
27.10000 -0.75 |
27.80 | 26.85 | 27.65 | 17,725 |
| 19 Feb 19 |
27.85000 +0.00 |
28.10 | 27.50 | 27.65 | 15,101 |
| 18 Feb 19 |
27.85000 +0.65 |
28.00 | 27.00 | 27.05 | 17,264 |
| 15 Feb 19 |
27.20000 +0.10 |
27.50 | 27.00 | 27.00 | 10,525 |
| 14 Feb 19 |
27.10000 -0.35 |
27.90 | 27.05 | 27.50 | 20,878 |
| 13 Feb 19 |
27.45000 +0.20 |
27.50 | 27.00 | 27.10 | 14,221 |
| 12 Feb 19 |
27.25000 +0.55 |
27.25 | 26.55 | 26.90 | 24,567 |
| 11 Feb 19 |
26.70000 +0.35 |
26.70 | 26.10 | 26.10 | 27,642 |
| 08 Feb 19 |
26.35000 -0.10 |
27.50 | 26.20 | 26.90 | 36,037 |
| 07 Feb 19 |
26.45000 -1.20 |
27.90 | 26.40 | 27.55 | 52,081 |
| 06 Feb 19 |
27.65000 -0.70 |
28.35 | 27.20 | 28.35 | 56,825 |
| 05 Feb 19 |
28.35000 -2.10 |
29.15 | 27.75 | 29.15 | 102,828 |
| 04 Feb 19 |
30.45000 -1.45 |
32.00 | 30.45 | 31.80 | 19,597 |
| 01 Feb 19 |
31.90000 +0.45 |
32.00 | 31.55 | 31.55 | 7,771 |
| 31 Jan 19 |
31.45000 +0.25 |
31.90 | 31.25 | 31.25 | 11,528 |
| 30 Jan 19 |
31.20000 -0.25 |
31.95 | 31.05 | 31.75 | 8,912 |
| 29 Jan 19 |
31.45000 +0.35 |
32.00 | 31.05 | 31.20 | 11,914 |
| 28 Jan 19 |
31.10000 +0.25 |
31.50 | 30.65 | 30.65 | 8,829 |
| 25 Jan 19 |
30.85000 +0.35 |
31.20 | 30.50 | 30.50 | 15,230 |
| 24 Jan 19 |
30.50000 -1.00 |
31.80 | 30.50 | 31.70 | 28,429 |
| 23 Jan 19 |
31.50000 +0.30 |
31.70 | 31.10 | 31.30 | 14,795 |
| 22 Jan 19 |
31.20000 -0.30 |
31.65 | 31.05 | 31.60 | 16,523 |
| 21 Jan 19 |
31.50000 +0.05 |
31.75 | 31.40 | 31.55 | 19,196 |
| 18 Jan 19 |
31.45000 +0.20 |
31.60 | 31.40 | 31.50 | 6,402 |
| 17 Jan 19 |
31.25000 +0.05 |
31.50 | 31.10 | 31.20 | 9,729 |
| 16 Jan 19 |
31.20000 +0.05 |
31.40 | 31.00 | 31.20 | 9,312 |
| 15 Jan 19 |
31.15000 +0.35 |
31.20 | 30.85 | 31.00 | 11,375 |
| 14 Jan 19 |
30.80000 +0.30 |
31.10 | 30.50 | 30.50 | 11,557 |
| 11 Jan 19 |
30.50000 -0.35 |
31.25 | 30.50 | 30.95 | 8,137 |
| 10 Jan 19 |
30.85000 -0.10 |
31.10 | 30.85 | 31.00 | 9,032 |
| 09 Jan 19 |
30.95000 +0.45 |
31.45 | 30.65 | 30.80 | 20,923 |
| 08 Jan 19 |
30.50000 +0.80 |
30.50 | 29.65 | 29.75 | 22,432 |
| 07 Jan 19 |
29.70000 +0.95 |
29.85 | 29.00 | 29.05 | 12,618 |
| 04 Jan 19 |
28.75000 +0.15 |
29.00 | 28.50 | 28.50 | 18,046 |
| 03 Jan 19 |
28.60000 +0.10 |
28.95 | 28.40 | 28.40 | 10,014 |
| 02 Jan 19 |
28.50000 +0.10 |
29.10 | 28.20 | 28.70 | 10,742 |
| 31 Dec 18 |
28.40000 +0.20 |
28.95 | 28.10 | 28.15 | 6,706 |
| 28 Dec 18 |
28.20000 -0.10 |
28.95 | 28.20 | 28.40 | 10,154 |
| 27 Dec 18 |
28.30000 +0.10 |
28.40 | 28.15 | 28.40 | 9,390 |
| 24 Dec 18 |
28.20000 +0.20 |
28.30 | 28.00 | 28.00 | 2,001 |
| 21 Dec 18 |
28.00000 -0.20 |
28.50 | 28.00 | 28.40 | 18,696 |
| 20 Dec 18 |
28.20000 +0.30 |
28.85 | 27.65 | 27.75 | 15,933 |
| 19 Dec 18 |
27.90000 -0.20 |
28.40 | 27.75 | 28.30 | 14,183 |
| 18 Dec 18 |
28.10000 -1.75 |
29.90 | 28.00 | 29.75 | 22,367 |
| 17 Dec 18 |
29.85000 -0.30 |
30.20 | 29.60 | 30.05 | 9,173 |
| 14 Dec 18 |
30.15000 -0.55 |
30.35 | 29.75 | 30.30 | 10,809 |
| 13 Dec 18 |
30.70000 +0.15 |
31.10 | 30.65 | 30.65 | 7,523 |
| 12 Dec 18 |
30.55000 +0.20 |
31.20 | 30.20 | 30.35 | 19,650 |
| 11 Dec 18 |
30.35000 +0.35 |
30.90 | 30.00 | 30.00 | 12,431 |
| 10 Dec 18 |
30.00000 -1.50 |
31.50 | 29.90 | 31.00 | 14,295 |
| 07 Dec 18 |
31.50000 +0.65 |
31.80 | 30.90 | 30.95 | 10,633 |
| 06 Dec 18 |
30.85000 -0.70 |
31.60 | 30.75 | 31.55 | 21,012 |
| 05 Dec 18 |
31.55000 -0.15 |
32.00 | 30.75 | 31.45 | 14,674 |
| 04 Dec 18 |
31.70000 +0.05 |
32.30 | 31.60 | 31.60 | 8,278 |
| 03 Dec 18 |
31.65000 -0.25 |
32.30 | 31.55 | 32.30 | 4,962 |
| 30 Nov 18 |
31.90000 -0.05 |
32.20 | 31.90 | 32.10 | 12,080 |
| 29 Nov 18 |
31.95000 -0.10 |
32.55 | 31.85 | 32.00 | 14,954 |
| 28 Nov 18 |
32.05000 -0.55 |
32.85 | 32.05 | 32.40 | 9,642 |
| 27 Nov 18 |
32.60000 +0.50 |
33.10 | 32.00 | 32.20 | 17,636 |
| 26 Nov 18 |
32.10000 +0.60 |
32.50 | 31.40 | 31.40 | 15,030 |
| 23 Nov 18 |
31.50000 +0.10 |
31.70 | 31.20 | 31.30 | 17,717 |
| 22 Nov 18 |
31.40000 -0.10 |
31.60 | 31.00 | 31.60 | 17,705 |
| 21 Nov 18 |
31.50000 -0.25 |
31.95 | 31.35 | 31.90 | 9,908 |
| 20 Nov 18 |
31.75000 -0.25 |
32.00 | 31.65 | 31.90 | 22,652 |
| 19 Nov 18 |
32.00000 +0.10 |
32.45 | 32.00 | 32.00 | 13,353 |
| 16 Nov 18 |
31.90000 -0.10 |
32.45 | 31.80 | 32.30 | 8,005 |
| 15 Nov 18 |
32.00000 -0.60 |
32.85 | 32.00 | 32.50 | 20,500 |
| 14 Nov 18 |
32.60000 +0.05 |
32.80 | 32.30 | 32.70 | 11,472 |
| 13 Nov 18 |
32.55000 +0.35 |
32.65 | 32.10 | 32.10 | 14,685 |
| 12 Nov 18 |
32.20000 +0.55 |
32.75 | 31.70 | 31.70 | 59,328 |
| 09 Nov 18 |
31.65000 +0.15 |
31.75 | 31.40 | 31.55 | 18,079 |
| 08 Nov 18 |
31.50000 +0.00 |
31.95 | 31.30 | 31.60 | 24,782 |
| 07 Nov 18 |
31.50000 +0.90 |
31.65 | 30.40 | 30.70 | 23,301 |
| 06 Nov 18 |
30.60000 -0.10 |
30.70 | 29.70 | 30.30 | 16,076 |
| 05 Nov 18 |
30.70000 -0.85 |
31.85 | 30.50 | 31.75 | 11,859 |
| 02 Nov 18 |
31.55000 +0.00 |
31.90 | 31.35 | 31.85 | 9,900 |
| 01 Nov 18 |
31.55000 +0.20 |
31.90 | 31.35 | 31.35 | 10,026 |
| 31 Oct 18 |
31.35000 +0.45 |
31.45 | 30.80 | 30.90 | 10,292 |
| 30 Oct 18 |
30.90000 +0.00 |
31.10 | 30.80 | 30.80 | 11,181 |
| 29 Oct 18 |
30.90000 +0.60 |
31.00 | 30.25 | 30.40 | 11,801 |
| 26 Oct 18 |
30.30000 -0.50 |
30.80 | 30.20 | 30.70 | 26,750 |
| 25 Oct 18 |
30.80000 +0.15 |
31.00 | 30.20 | 30.55 | 21,294 |
| 24 Oct 18 |
30.65000 +0.25 |
31.00 | 30.35 | 30.45 | 12,968 |
| 23 Oct 18 |
30.40000 -0.60 |
30.90 | 30.20 | 30.80 | 20,742 |
| 22 Oct 18 |
31.00000 -0.35 |
31.85 | 30.65 | 31.70 | 29,679 |
| 19 Oct 18 |
31.35000 +0.80 |
31.55 | 30.40 | 30.65 | 26,442 |
| 18 Oct 18 |
30.55000 +0.10 |
30.65 | 30.25 | 30.45 | 7,133 |
| 17 Oct 18 |
30.45000 +0.40 |
30.45 | 29.95 | 30.30 | 9,274 |
| 16 Oct 18 |
30.05000 +0.65 |
30.40 | 29.60 | 29.70 | 23,618 |
| 15 Oct 18 |
29.40000 +0.20 |
29.85 | 29.00 | 29.00 | 19,085 |
| 12 Oct 18 |
29.20000 +1.20 |
29.40 | 28.10 | 28.60 | 31,876 |
| 11 Oct 18 |
28.00000 -0.90 |
29.00 | 28.00 | 29.00 | 42,281 |
| 10 Oct 18 |
28.90000 -0.45 |
29.80 | 28.90 | 29.50 | 18,031 |
| 09 Oct 18 |
29.35000 +0.05 |
29.55 | 29.10 | 29.50 | 13,521 |
| 08 Oct 18 |
29.30000 +0.10 |
29.90 | 29.10 | 29.90 | 16,199 |
| 05 Oct 18 |
29.20000 -0.35 |
29.65 | 28.95 | 29.65 | 12,912 |
| 04 Oct 18 |
29.55000 +0.50 |
29.70 | 28.90 | 29.35 | 21,177 |
| 03 Oct 18 |
29.05000 +0.40 |
29.65 | 28.60 | 28.60 | 76,077 |
| 02 Oct 18 |
28.65000 -0.90 |
30.40 | 27.10 | 29.65 | 48,961 |
| 01 Oct 18 |
29.55000 +2.45 |
29.85 | 27.90 | 28.70 | 50,646 |
| 28 Sep 18 |
27.10000 -1.00 |
28.00 | 27.05 | 28.00 | 15,787 |
| 27 Sep 18 |
28.10000 +0.10 |
28.45 | 27.80 | 28.10 | 12,406 |
| 26 Sep 18 |
28.00000 +0.10 |
28.10 | 27.80 | 28.00 | 8,634 |
| 25 Sep 18 |
27.90000 +0.05 |
28.20 | 27.75 | 27.90 | 9,354 |
| 24 Sep 18 |
27.85000 -0.55 |
28.40 | 27.85 | 28.40 | 5,758 |
| 21 Sep 18 |
28.40000 +0.20 |
28.40 | 27.65 | 28.00 | 22,856 |
| 20 Sep 18 |
28.20000 +0.65 |
28.60 | 27.70 | 27.75 | 10,172 |
| 19 Sep 18 |
27.55000 -0.05 |
28.15 | 27.50 | 27.65 | 11,790 |
| 18 Sep 18 |
27.60000 -0.95 |
28.60 | 27.60 | 28.45 | 11,289 |
| 17 Sep 18 |
28.55000 -0.05 |
28.70 | 28.15 | 28.15 | 14,620 |
| 14 Sep 18 |
28.60000 -0.45 |
28.95 | 28.15 | 28.70 | 17,246 |
| 13 Sep 18 |
29.05000 +0.65 |
29.05 | 28.05 | 28.25 | 9,279 |
| 12 Sep 18 |
28.40000 +0.30 |
28.45 | 28.00 | 28.05 | 6,164 |
| 11 Sep 18 |
28.10000 -0.35 |
28.65 | 28.10 | 28.65 | 11,574 |
| 10 Sep 18 |
28.45000 -0.25 |
29.15 | 28.35 | 28.80 | 7,166 |
| 07 Sep 18 |
28.70000 +0.15 |
28.90 | 28.30 | 28.60 | 17,536 |
| 06 Sep 18 |
28.55000 +0.35 |
29.05 | 28.15 | 28.30 | 23,547 |
| 05 Sep 18 |
28.20000 -0.30 |
28.55 | 28.10 | 28.50 | 14,993 |
| 04 Sep 18 |
28.50000 -0.05 |
29.20 | 28.30 | 28.65 | 9,710 |
| 03 Sep 18 |
28.55000 -0.15 |
28.80 | 28.50 | 28.55 | 7,182 |
| 31 Aug 18 |
28.70000 +0.30 |
28.85 | 28.50 | 28.50 | 8,245 |
| 30 Aug 18 |
28.40000 -0.60 |
29.10 | 28.40 | 29.10 | 6,593 |
| 29 Aug 18 |
29.00000 -0.25 |
29.70 | 28.80 | 29.15 | 7,976 |
| 28 Aug 18 |
29.25000 +0.05 |
29.50 | 29.05 | 29.15 | 6,993 |
| 27 Aug 18 |
29.20000 +0.35 |
29.45 | 28.85 | 29.00 | 5,592 |
| 24 Aug 18 |
28.85000 +0.05 |
29.20 | 28.70 | 28.90 | 18,985 |
| 23 Aug 18 |
28.80000 +0.05 |
29.40 | 28.75 | 28.75 | 7,114 |
| 22 Aug 18 |
28.75000 -0.05 |
29.20 | 28.60 | 28.80 | 7,652 |
| 21 Aug 18 |
28.80000 -0.10 |
29.40 | 28.70 | 28.90 | 7,597 |
| 20 Aug 18 |
28.90000 +0.45 |
29.30 | 28.50 | 28.70 | 10,201 |
| 17 Aug 18 |
28.45000 +0.30 |
28.85 | 28.15 | 28.15 | 7,321 |
| 16 Aug 18 |
28.15000 -0.05 |
28.50 | 28.10 | 28.10 | 6,669 |
| 15 Aug 18 |
28.20000 -0.40 |
28.80 | 28.05 | 28.60 | 9,581 |
| 14 Aug 18 |
28.60000 -0.10 |
29.00 | 28.50 | 28.95 | 9,647 |
| 13 Aug 18 |
28.70000 -0.05 |
29.00 | 28.50 | 29.00 | 9,214 |
| 10 Aug 18 |
28.75000 -0.70 |
29.50 | 28.70 | 29.45 | 12,734 |
| 09 Aug 18 |
29.45000 -0.25 |
29.80 | 29.40 | 29.80 | 9,331 |
| 08 Aug 18 |
29.70000 -0.10 |
30.05 | 29.55 | 30.05 | 17,694 |
| 07 Aug 18 |
29.80000 -2.05 |
30.05 | 29.05 | 29.60 | 58,851 |
| 06 Aug 18 |
31.85000 +0.10 |
31.90 | 31.25 | 31.85 | 6,229 |
| 03 Aug 18 |
31.75000 -0.05 |
32.00 | 31.35 | 31.70 | 5,646 |
| 02 Aug 18 |
31.80000 +0.20 |
32.00 | 31.65 | 31.70 | 3,947 |
| 01 Aug 18 |
31.60000 +0.50 |
32.00 | 31.10 | 31.10 | 9,565 |
| 31 Jul 18 |
31.10000 -1.00 |
32.15 | 31.10 | 32.00 | 7,675 |
| 30 Jul 18 |
32.10000 -0.45 |
32.30 | 32.05 | 32.10 | 5,841 |
| 27 Jul 18 |
32.55000 +0.80 |
32.65 | 31.65 | 32.05 | 6,723 |
| 26 Jul 18 |
31.75000 +0.35 |
31.85 | 31.15 | 31.15 | 12,623 |
| 25 Jul 18 |
31.40000 -0.05 |
31.85 | 31.10 | 31.40 | 8,709 |
| 24 Jul 18 |
31.45000 -0.80 |
32.70 | 31.10 | 32.35 | 15,085 |
| 23 Jul 18 |
32.25000 +0.40 |
32.35 | 31.90 | 32.00 | 6,745 |
| 20 Jul 18 |
31.85000 +0.00 |
32.15 | 31.55 | 31.70 | 8,940 |
| 19 Jul 18 |
31.85000 +0.10 |
32.05 | 31.50 | 31.65 | 8,332 |
| 18 Jul 18 |
31.75000 +0.05 |
31.95 | 31.40 | 31.95 | 4,351 |
| 17 Jul 18 |
31.70000 -0.10 |
32.00 | 31.60 | 31.85 | 12,252 |
| 16 Jul 18 |
31.80000 +0.20 |
32.00 | 31.60 | 31.70 | 13,435 |
| 13 Jul 18 |
31.60000 +0.50 |
32.10 | 31.25 | 31.50 | 40,893 |
| 12 Jul 18 |
31.10000 +1.25 |
32.00 | 30.10 | 30.10 | 24,999 |
| 11 Jul 18 |
29.85000 -0.80 |
30.75 | 29.85 | 30.55 | 14,540 |
| 10 Jul 18 |
30.65000 -0.10 |
31.15 | 30.50 | 31.00 | 9,903 |
| 09 Jul 18 |
30.75000 -0.25 |
31.40 | 30.70 | 30.80 | 14,404 |
| 06 Jul 18 |
31.00000 -0.30 |
31.60 | 30.80 | 31.30 | 17,848 |
| 05 Jul 18 |
31.30000 +0.45 |
31.30 | 30.55 | 30.65 | 7,066 |
| 04 Jul 18 |
30.85000 -0.20 |
31.30 | 30.45 | 31.30 | 6,250 |
| 03 Jul 18 |
31.05000 +0.50 |
31.35 | 30.50 | 30.50 | 24,202 |
| 02 Jul 18 |
30.55000 -0.40 |
31.15 | 30.30 | 31.15 | 12,563 |
| 29 Jun 18 |
30.95000 +0.40 |
31.15 | 30.50 | 30.50 | 6,954 |
| 28 Jun 18 |
30.55000 -0.50 |
30.95 | 30.40 | 30.80 | 7,732 |
| 27 Jun 18 |
31.05000 +0.10 |
31.25 | 30.60 | 30.65 | 12,778 |
| 26 Jun 18 |
30.95000 -0.55 |
31.85 | 30.60 | 31.85 | 13,152 |
| 25 Jun 18 |
31.50000 +0.10 |
31.95 | 31.35 | 31.35 | 8,365 |
| 22 Jun 18 |
31.40000 -0.20 |
32.20 | 31.40 | 31.80 | 44,812 |
| 21 Jun 18 |
31.60000 -0.45 |
32.30 | 31.55 | 32.05 | 7,170 |
| 20 Jun 18 |
32.05000 +0.10 |
32.65 | 31.85 | 31.85 | 18,510 |
| 19 Jun 18 |
31.95000 -0.60 |
32.75 | 31.95 | 32.60 | 12,364 |
| 18 Jun 18 |
32.55000 -0.45 |
33.00 | 32.25 | 33.00 | 8,093 |
| 15 Jun 18 |
33.00000 -0.50 |
33.75 | 32.60 | 33.75 | 19,154 |
| 14 Jun 18 |
33.50000 +0.10 |
33.60 | 33.20 | 33.20 | 6,887 |
| 13 Jun 18 |
33.40000 +0.60 |
33.50 | 32.65 | 32.70 | 13,097 |
| 12 Jun 18 |
32.80000 +0.05 |
33.25 | 32.55 | 33.00 | 7,937 |
| 11 Jun 18 |
32.75000 -0.45 |
33.30 | 32.65 | 33.30 | 6,780 |
| 08 Jun 18 |
33.20000 +0.45 |
33.45 | 32.65 | 32.65 | 12,266 |
| 07 Jun 18 |
32.75000 -0.60 |
33.65 | 32.65 | 33.55 | 17,787 |
| 06 Jun 18 |
33.35000 -1.15 |
34.40 | 33.30 | 34.40 | 24,490 |
| 05 Jun 18 |
34.50000 +1.05 |
34.70 | 33.40 | 33.45 | 15,994 |
| 04 Jun 18 |
33.45000 +0.45 |
33.90 | 33.10 | 33.25 | 9,679 |
| 01 Jun 18 |
33.00000 +0.25 |
33.15 | 32.75 | 32.90 | 5,848 |
| 31 May 18 |
32.75000 -0.15 |
33.20 | 32.65 | 32.90 | 13,112 |
| 30 May 18 |
32.90000 -0.10 |
33.00 | 32.65 | 32.95 | 6,636 |
| 29 May 18 |
33.00000 -0.10 |
33.05 | 32.40 | 33.00 | 15,634 |
| 28 May 18 |
33.10000 -0.65 |
33.75 | 32.95 | 33.55 | 12,730 |
| 25 May 18 |
33.75000 +0.35 |
33.80 | 33.30 | 33.45 | 10,475 |
| 24 May 18 |
33.40000 -0.30 |
33.75 | 33.05 | 33.60 | 16,642 |
| 23 May 18 |
33.70000 -0.25 |
33.90 | 33.70 | 33.75 | 11,924 |
| 22 May 18 |
33.95000 +0.70 |
34.15 | 33.35 | 33.35 | 11,286 |
| 21 May 18 |
33.25000 -0.25 |
33.50 | 33.00 | 33.50 | 17,092 |
| 18 May 18 |
33.50000 -0.15 |
33.90 | 33.35 | 33.75 | 65,755 |
| 17 May 18 |
33.65000 +0.50 |
33.70 | 33.05 | 33.20 | 18,087 |
| 16 May 18 |
33.15000 -0.15 |
33.70 | 33.10 | 33.45 | 11,578 |
| 15 May 18 |
33.30000 -1.30 |
33.95 | 33.20 | 33.85 | 37,102 |
| 14 May 18 |
34.60000 -1.30 |
35.95 | 34.50 | 35.95 | 29,075 |
| 11 May 18 |
35.90000 -0.35 |
36.55 | 35.90 | 36.30 | 11,679 |
| 10 May 18 |
36.25000 +0.70 |
36.25 | 35.65 | 35.65 | 5,385 |
| 09 May 18 |
35.55000 +0.35 |
35.70 | 35.30 | 35.30 | 8,667 |
| 08 May 18 |
35.20000 +0.10 |
35.40 | 35.05 | 35.15 | 7,593 |
| 07 May 18 |
35.10000 -0.50 |
36.00 | 35.10 | 36.00 | 7,847 |
| 04 May 18 |
35.60000 -0.25 |
36.00 | 35.60 | 35.95 | 27,045 |
| 03 May 18 |
35.85000 -0.95 |
37.00 | 35.10 | 36.75 | 32,630 |
| 02 May 18 |
36.80000 -0.10 |
37.05 | 36.55 | 37.00 | 10,288 |
| 30 Apr 18 |
36.90000 +1.05 |
37.05 | 35.70 | 35.70 | 19,195 |
| 27 Apr 18 |
35.85000 +0.50 |
35.85 | 35.45 | 35.45 | 7,101 |
| 26 Apr 18 |
35.35000 -0.05 |
35.50 | 35.00 | 35.50 | 8,780 |
| 25 Apr 18 |
35.40000 -0.20 |
35.50 | 35.00 | 35.35 | 14,711 |
| 24 Apr 18 |
35.60000 -0.50 |
36.20 | 35.10 | 35.80 | 19,852 |
| 23 Apr 18 |
36.10000 +0.35 |
36.35 | 35.80 | 35.80 | 13,433 |
| 20 Apr 18 |
35.75000 -0.10 |
35.95 | 35.45 | 35.95 | 6,909 |
| 19 Apr 18 |
35.85000 -0.95 |
36.80 | 35.75 | 36.80 | 6,949 |
| 18 Apr 18 |
36.80000 +0.65 |
36.80 | 36.00 | 36.10 | 23,234 |
| 17 Apr 18 |
36.15000 +1.00 |
36.20 | 35.10 | 35.25 | 31,825 |
| 16 Apr 18 |
35.15000 -0.10 |
35.40 | 35.05 | 35.15 | 18,889 |
| 13 Apr 18 |
35.25000 -0.05 |
35.55 | 35.05 | 35.45 | 23,122 |
| 12 Apr 18 |
35.30000 -0.45 |
35.80 | 35.30 | 35.80 | 32,600 |
| 11 Apr 18 |
35.75000 -0.15 |
36.00 | 35.65 | 35.95 | 20,437 |
| 10 Apr 18 |
35.90000 +0.05 |
36.00 | 35.70 | 35.90 | 15,878 |
| 09 Apr 18 |
35.85000 +0.40 |
35.90 | 35.50 | 35.55 | 29,847 |
| 06 Apr 18 |
35.45000 +0.70 |
35.80 | 34.70 | 34.70 | 22,816 |
| 05 Apr 18 |
34.75000 +0.15 |
35.25 | 34.55 | 34.60 | 25,579 |
| 04 Apr 18 |
34.60000 +0.45 |
34.75 | 34.00 | 34.20 | 21,155 |
| 03 Apr 18 |
34.15000 -0.20 |
34.40 | 33.75 | 34.05 | 24,801 |
| 29 Mar 18 |
34.35000 -0.65 |
35.25 | 34.10 | 35.25 | 38,856 |
| 28 Mar 18 |
35.00000 -0.40 |
35.25 | 34.55 | 35.25 | 27,162 |
| 27 Mar 18 |
35.40000 +0.90 |
35.55 | 34.55 | 34.70 | 23,195 |
| 26 Mar 18 |
34.50000 -0.20 |
35.10 | 34.50 | 34.70 | 24,017 |
| 23 Mar 18 |
34.70000 +0.20 |
35.10 | 34.15 | 34.35 | 50,850 |
| 22 Mar 18 |
34.50000 +0.95 |
34.75 | 33.50 | 33.60 | 28,911 |
| 21 Mar 18 |
33.55000 +0.45 |
33.70 | 32.95 | 33.00 | 14,797 |
| 20 Mar 18 |
33.10000 -0.10 |
33.75 | 32.90 | 33.20 | 19,367 |
| 19 Mar 18 |
33.20000 -0.55 |
33.75 | 32.95 | 33.75 | 28,945 |
| 16 Mar 18 |
33.75000 -0.40 |
34.50 | 33.55 | 34.30 | 25,919 |
| 15 Mar 18 |
34.15000 +0.65 |
34.45 | 33.50 | 33.50 | 31,655 |
| 14 Mar 18 |
33.50000 -0.65 |
34.20 | 33.50 | 34.20 | 23,649 |
| 13 Mar 18 |
34.15000 +0.05 |
34.50 | 33.90 | 34.10 | 23,099 |
| 12 Mar 18 |
34.10000 -0.05 |
34.50 | 34.05 | 34.50 | 14,287 |
| 09 Mar 18 |
34.15000 -0.65 |
34.80 | 33.90 | 34.80 | 27,109 |
| 08 Mar 18 |
34.80000 +0.90 |
35.05 | 33.95 | 34.00 | 19,845 |
| 07 Mar 18 |
33.90000 -0.65 |
34.55 | 33.85 | 34.50 | 32,191 |
| 06 Mar 18 |
34.55000 +0.55 |
35.15 | 34.25 | 34.25 | 27,105 |
| 05 Mar 18 |
34.00000 -1.00 |
35.15 | 34.00 | 35.00 | 56,409 |
| 02 Mar 18 |
35.00000 +2.05 |
35.00 | 33.15 | 33.45 | 56,727 |
| 01 Mar 18 |
32.95000 -3.00 |
35.00 | 32.85 | 35.00 | 90,471 |
| 28 Feb 18 |
35.95000 +0.05 |
36.20 | 35.25 | 36.10 | 28,091 |
| 27 Feb 18 |
35.90000 -1.25 |
37.25 | 35.90 | 37.20 | 15,613 |
| 26 Feb 18 |
37.15000 +0.30 |
37.80 | 37.00 | 37.50 | 14,176 |
| 23 Feb 18 |
36.85000 +1.25 |
36.95 | 35.80 | 35.80 | 12,103 |
| 22 Feb 18 |
35.60000 -0.30 |
35.95 | 35.35 | 35.95 | 22,137 |
| 21 Feb 18 |
35.90000 -0.45 |
36.55 | 35.75 | 36.35 | 18,343 |
| 20 Feb 18 |
36.35000 -1.20 |
37.70 | 36.20 | 37.70 | 24,753 |
| 19 Feb 18 |
37.55000 -0.20 |
37.80 | 37.45 | 37.80 | 6,450 |
| 16 Feb 18 |
37.75000 -0.20 |
38.75 | 37.75 | 38.25 | 23,351 |
| 15 Feb 18 |
37.95000 +0.50 |
38.45 | 37.70 | 38.00 | 39,318 |
| 14 Feb 18 |
37.45000 +0.30 |
37.50 | 37.00 | 37.25 | 23,413 |
| 13 Feb 18 |
37.15000 +0.85 |
37.20 | 36.55 | 36.55 | 34,552 |
| 12 Feb 18 |
36.30000 +0.15 |
37.25 | 36.25 | 36.45 | 24,085 |
| 09 Feb 18 |
36.15000 -1.05 |
37.45 | 36.00 | 37.00 | 36,016 |
| 08 Feb 18 |
37.20000 -1.60 |
39.10 | 37.20 | 38.45 | 23,083 |
| 07 Feb 18 |
38.80000 +0.55 |
39.05 | 38.00 | 38.15 | 60,204 |
| 06 Feb 18 |
38.25000 -2.95 |
40.00 | 38.05 | 39.40 | 51,484 |
| 05 Feb 18 |
41.20000 -2.35 |
43.40 | 41.20 | 43.40 | 24,145 |
| 02 Feb 18 |
43.55000 -1.15 |
45.40 | 42.55 | 44.90 | 53,705 |
| 01 Feb 18 |
44.70000 +2.25 |
44.80 | 42.40 | 42.40 | 41,560 |
| 31 Jan 18 |
42.45000 +0.30 |
42.45 | 42.00 | 42.15 | 22,677 |
| 30 Jan 18 |
42.15000 +0.00 |
42.20 | 41.90 | 42.20 | 18,779 |
| 29 Jan 18 |
42.15000 +0.10 |
42.35 | 41.10 | 42.15 | 21,153 |
| 26 Jan 18 |
42.05000 +0.70 |
42.45 | 40.65 | 41.55 | 29,796 |
| 25 Jan 18 |
41.35000 -1.40 |
42.45 | 41.25 | 42.45 | 25,907 |
| 24 Jan 18 |
42.75000 +0.25 |
43.20 | 42.50 | 42.70 | 17,484 |
| 23 Jan 18 |
42.50000 -1.00 |
43.50 | 42.40 | 43.50 | 21,939 |
| 22 Jan 18 |
43.50000 -0.70 |
44.45 | 43.35 | 44.20 | 16,769 |
| 19 Jan 18 |
44.20000 -0.80 |
45.05 | 44.10 | 45.00 | 15,881 |
| 18 Jan 18 |
45.00000 +0.00 |
45.00 | 44.60 | 44.95 | 5,777 |
| 17 Jan 18 |
45.00000 +0.30 |
45.15 | 44.65 | 44.70 | 19,024 |
| 16 Jan 18 |
44.70000 -0.15 |
45.15 | 44.50 | 45.05 | 18,819 |
| 15 Jan 18 |
44.85000 -0.85 |
46.10 | 44.60 | 46.00 | 32,903 |
| 12 Jan 18 |
45.70000 -0.30 |
46.35 | 45.40 | 45.85 | 16,044 |
| 11 Jan 18 |
46.00000 +0.10 |
46.20 | 45.70 | 45.80 | 13,246 |
| 10 Jan 18 |
45.90000 +0.20 |
46.00 | 44.70 | 45.10 | 19,118 |
| 09 Jan 18 |
45.70000 -1.80 |
47.80 | 45.45 | 47.50 | 29,435 |
| 08 Jan 18 |
47.50000 +1.00 |
47.55 | 46.25 | 46.50 | 25,649 |
| 05 Jan 18 |
46.50000 +0.80 |
46.50 | 45.50 | 45.70 | 14,528 |
| 04 Jan 18 |
45.70000 +2.20 |
45.80 | 43.60 | 43.70 | 23,977 |
| 03 Jan 18 |
43.50000 +0.90 |
44.00 | 42.85 | 42.85 | 17,696 |
| 02 Jan 18 |
42.60000 -1.48 |
44.00 | 42.05 | 44.00 | 10,767 |
| 29 Dec 17 |
44.07500 +0.48 |
44.15 | 43.13 | 43.49 | 12,973 |
| 28 Dec 17 |
43.60000 +1.60 |
43.61 | 41.76 | 41.99 | 9,110 |
| 27 Dec 17 |
42.00000 +0.17 |
42.58 | 41.05 | 41.27 | 15,801 |
| 22 Dec 17 |
41.83000 -0.08 |
41.90 | 40.85 | 41.79 | 16,688 |
| 21 Dec 17 |
41.91000 +0.05 |
41.96 | 41.31 | 41.96 | 9,145 |
| 20 Dec 17 |
41.86000 +0.01 |
42.24 | 41.31 | 41.72 | 24,683 |
| 19 Dec 17 |
41.85000 -0.59 |
42.42 | 40.77 | 42.42 | 18,477 |
| 18 Dec 17 |
42.44000 +0.49 |
43.28 | 41.35 | 41.96 | 19,956 |
| 15 Dec 17 |
41.95000 +1.51 |
41.95 | 39.74 | 40.12 | 32,952 |
| 14 Dec 17 |
40.44000 -0.99 |
41.43 | 40.36 | 41.07 | 13,155 |
| 13 Dec 17 |
41.43000 +0.91 |
41.52 | 40.07 | 40.34 | 27,607 |
| 12 Dec 17 |
40.52000 -0.19 |
41.10 | 39.78 | 40.99 | 11,216 |
| 11 Dec 17 |
40.71000 +0.41 |
41.00 | 40.29 | 40.39 | 7,770 |
| 08 Dec 17 |
40.30000 -0.29 |
41.47 | 38.70 | 41.47 | 15,935 |
| 07 Dec 17 |
40.59000 -0.92 |
42.11 | 39.95 | 41.50 | 27,111 |
| 06 Dec 17 |
41.51000 +1.91 |
41.83 | 39.19 | 39.39 | 23,754 |
| 05 Dec 17 |
39.60000 +0.56 |
39.79 | 39.10 | 39.27 | 14,338 |
| 04 Dec 17 |
39.04000 -1.08 |
40.58 | 38.77 | 40.15 | 10,839 |
| 01 Dec 17 |
40.12000 +0.64 |
40.58 | 38.50 | 38.81 | 17,656 |
| 30 Nov 17 |
39.48000 +0.80 |
39.48 | 38.52 | 38.70 | 19,096 |
| 29 Nov 17 |
38.68000 -0.11 |
38.90 | 38.41 | 38.69 | 5,405 |
| 28 Nov 17 |
38.79000 +0.88 |
38.80 | 37.90 | 37.90 | 5,834 |
| 27 Nov 17 |
37.91000 -0.46 |
38.80 | 37.88 | 38.22 | 6,527 |
| 24 Nov 17 |
38.37000 -0.71 |
39.22 | 38.25 | 39.00 | 9,897 |
| 23 Nov 17 |
39.08000 +0.11 |
39.50 | 38.41 | 39.00 | 4,156 |
| 22 Nov 17 |
38.97000 +0.77 |
38.99 | 38.31 | 38.32 | 5,923 |
| 21 Nov 17 |
38.20000 +1.20 |
38.31 | 36.89 | 36.95 | 15,459 |
| 20 Nov 17 |
37.00000 -0.60 |
37.75 | 37.00 | 37.75 | 21,828 |
| 17 Nov 17 |
37.60000 -0.40 |
38.01 | 37.56 | 37.99 | 7,350 |
| 16 Nov 17 |
38.00000 -0.09 |
38.50 | 37.75 | 38.07 | 7,134 |
| 15 Nov 17 |
38.09000 +0.11 |
38.23 | 37.00 | 37.90 | 21,215 |
| 14 Nov 17 |
37.98000 -0.30 |
38.36 | 37.50 | 38.25 | 6,878 |
| 13 Nov 17 |
38.28000 +0.01 |
38.64 | 38.10 | 38.10 | 9,952 |
| 10 Nov 17 |
38.27000 -1.24 |
39.58 | 38.00 | 39.40 | 10,947 |
| 09 Nov 17 |
39.51000 -0.81 |
40.49 | 39.05 | 40.40 | 11,658 |
| 08 Nov 17 |
40.32000 +0.02 |
40.47 | 40.30 | 40.30 | 8,478 |
| 07 Nov 17 |
40.30000 -0.64 |
40.94 | 39.90 | 40.94 | 8,545 |
| 06 Nov 17 |
40.94000 +0.74 |
41.00 | 40.11 | 40.11 | 9,169 |
| 03 Nov 17 |
40.20000 -0.30 |
40.49 | 39.93 | 40.48 | 4,777 |
| 02 Nov 17 |
40.50000 -0.15 |
40.99 | 40.02 | 40.68 | 9,001 |
| 01 Nov 17 |
40.65000 +0.12 |
40.93 | 39.93 | 40.58 | 3,814 |
| 31 Oct 17 |
40.53000 +0.64 |
40.65 | 39.53 | 39.53 | 11,636 |
| 30 Oct 17 |
39.89000 -0.01 |
40.20 | 39.52 | 39.60 | 9,479 |
| 27 Oct 17 |
39.90000 -0.09 |
40.24 | 39.49 | 40.04 | 8,844 |
| 26 Oct 17 |
39.99000 +0.44 |
40.50 | 39.33 | 39.37 | 5,506 |
| 25 Oct 17 |
39.55000 -0.92 |
40.43 | 39.31 | 40.17 | 12,236 |
| 24 Oct 17 |
40.47000 +0.33 |
40.71 | 40.14 | 40.14 | 6,585 |
| 23 Oct 17 |
40.14000 -0.11 |
40.29 | 39.71 | 40.25 | 6,269 |
| 20 Oct 17 |
40.25000 +0.95 |
40.51 | 39.24 | 39.88 | 9,704 |
| 19 Oct 17 |
39.30000 -1.30 |
40.81 | 39.13 | 40.60 | 21,687 |
| 18 Oct 17 |
40.60000 +0.31 |
41.00 | 40.30 | 40.50 | 12,309 |
| 17 Oct 17 |
40.29000 -0.58 |
41.00 | 40.05 | 40.87 | 13,133 |
| 16 Oct 17 |
40.87000 +1.16 |
41.14 | 39.60 | 39.95 | 30,336 |
| 13 Oct 17 |
39.71000 +0.11 |
39.80 | 39.24 | 39.76 | 8,715 |
| 12 Oct 17 |
39.60000 +0.30 |
39.75 | 38.88 | 38.88 | 15,538 |
| 11 Oct 17 |
39.30000 +0.40 |
39.70 | 38.29 | 38.80 | 22,793 |
| 10 Oct 17 |
38.90000 +0.40 |
38.90 | 38.22 | 38.69 | 16,029 |
| 09 Oct 17 |
38.50000 +0.98 |
38.50 | 37.07 | 37.08 | 17,114 |
| 06 Oct 17 |
37.52000 -0.28 |
37.94 | 37.21 | 37.94 | 9,621 |
| 05 Oct 17 |
37.80000 +0.36 |
37.90 | 37.00 | 37.00 | 10,256 |
| 04 Oct 17 |
37.44000 +1.94 |
37.44 | 35.46 | 35.46 | 24,407 |
| 03 Oct 17 |
35.50000 -0.30 |
35.78 | 35.43 | 35.72 | 23,692 |
| 02 Oct 17 |
35.80000 -2.30 |
37.24 | 34.80 | 35.06 | 45,102 |
| 29 Sep 17 |
38.10000 +0.25 |
38.10 | 37.07 | 37.10 | 11,036 |
| 28 Sep 17 |
37.85000 +0.35 |
38.00 | 37.23 | 37.51 | 9,683 |
| 27 Sep 17 |
37.50000 -0.30 |
37.85 | 37.50 | 37.80 | 3,761 |
| 26 Sep 17 |
37.80000 +0.65 |
38.25 | 37.05 | 37.05 | 13,857 |
| 25 Sep 17 |
37.15000 +0.24 |
39.10 | 36.47 | 36.90 | 38,557 |
| 22 Sep 17 |
36.91000 +2.23 |
36.91 | 34.58 | 34.69 | 20,865 |
| 21 Sep 17 |
34.68000 -0.02 |
34.70 | 34.18 | 34.69 | 17,747 |
| 20 Sep 17 |
34.70000 +0.10 |
35.05 | 34.60 | 34.62 | 15,009 |
| 19 Sep 17 |
34.60000 -0.50 |
35.01 | 34.60 | 35.00 | 9,659 |
| 18 Sep 17 |
35.10000 +0.39 |
35.10 | 34.75 | 34.97 | 3,808 |
| 15 Sep 17 |
34.71000 -0.97 |
35.80 | 34.65 | 35.80 | 9,217 |
| 14 Sep 17 |
35.68000 +1.69 |
35.70 | 33.89 | 33.89 | 20,678 |
| 13 Sep 17 |
33.99000 +0.10 |
34.00 | 33.71 | 33.79 | 6,236 |
| 12 Sep 17 |
33.89000 +0.00 |
34.00 | 33.69 | 34.00 | 5,520 |
| 11 Sep 17 |
33.89000 +0.35 |
33.89 | 33.34 | 33.34 | 6,603 |
| 08 Sep 17 |
33.54000 -0.31 |
33.72 | 33.38 | 33.53 | 6,846 |
| 07 Sep 17 |
33.85000 -0.20 |
34.10 | 33.85 | 34.00 | 7,132 |
| 06 Sep 17 |
34.05000 +0.05 |
34.05 | 33.91 | 33.99 | 3,828 |
| 05 Sep 17 |
34.00000 +0.01 |
34.13 | 33.89 | 33.89 | 5,967 |
| 04 Sep 17 |
33.99000 +0.04 |
34.00 | 33.75 | 33.95 | 2,770 |
| 01 Sep 17 |
33.95000 -0.05 |
34.75 | 33.95 | 34.21 | 4,590 |
| 31 Aug 17 |
34.00000 +0.14 |
34.17 | 33.76 | 34.17 | 10,542 |
| 30 Aug 17 |
33.86000 +0.09 |
34.17 | 33.67 | 34.00 | 7,178 |
| 29 Aug 17 |
33.77000 -0.98 |
35.00 | 32.50 | 35.00 | 15,350 |
| 28 Aug 17 |
34.75000 -1.00 |
35.70 | 34.65 | 35.69 | 3,523 |
| 25 Aug 17 |
35.75000 +0.11 |
35.76 | 35.56 | 35.76 | 4,414 |
| 24 Aug 17 |
35.64000 -0.05 |
36.00 | 35.21 | 35.77 | 14,702 |
| 23 Aug 17 |
35.69000 +0.67 |
36.04 | 35.01 | 35.01 | 6,743 |
| 22 Aug 17 |
35.02000 -0.12 |
35.78 | 34.95 | 35.29 | 7,680 |
| 21 Aug 17 |
35.14000 -0.33 |
35.85 | 34.96 | 35.85 | 3,982 |
| 18 Aug 17 |
35.47000 -0.53 |
35.96 | 35.29 | 35.95 | 5,185 |
| 17 Aug 17 |
36.00000 +0.00 |
36.02 | 35.90 | 36.00 | 13,547 |
| 16 Aug 17 |
36.00000 +0.00 |
36.00 | 35.95 | 36.00 | 5,317 |
| 15 Aug 17 |
36.00000 +0.00 |
36.00 | 35.90 | 36.00 | 3,426 |
| 14 Aug 17 |
36.00000 +1.20 |
36.00 | 34.92 | 34.92 | 9,262 |
| 11 Aug 17 |
34.80000 -1.22 |
35.81 | 34.79 | 35.60 | 12,461 |
| 10 Aug 17 |
36.02000 -0.32 |
36.27 | 35.63 | 36.05 | 9,602 |
| 09 Aug 17 |
36.34000 -0.26 |
36.50 | 36.08 | 36.50 | 10,344 |
| 08 Aug 17 |
36.60000 -0.09 |
36.92 | 36.28 | 36.66 | 17,754 |
| 07 Aug 17 |
36.69000 +0.47 |
36.72 | 35.81 | 36.20 | 17,256 |
| 04 Aug 17 |
36.22000 +1.22 |
36.23 | 35.20 | 35.20 | 28,246 |
| 03 Aug 17 |
35.00000 +1.60 |
35.00 | 33.31 | 33.34 | 36,158 |
| 02 Aug 17 |
33.40000 +0.74 |
33.40 | 32.46 | 32.56 | 12,972 |
| 01 Aug 17 |
32.66000 +0.23 |
32.95 | 32.45 | 32.45 | 4,047 |
| 31 Jul 17 |
32.43000 +0.00 |
32.63 | 32.23 | 32.33 | 14,294 |
| 28 Jul 17 |
32.43000 -0.20 |
32.73 | 32.28 | 32.63 | 7,875 |
| 27 Jul 17 |
32.63000 -0.74 |
33.36 | 32.61 | 33.27 | 11,786 |
| 26 Jul 17 |
33.37000 -0.53 |
33.94 | 33.37 | 33.85 | 13,532 |
| 25 Jul 17 |
33.90000 +0.60 |
33.90 | 33.30 | 33.35 | 16,281 |
| 24 Jul 17 |
33.30000 +0.09 |
33.35 | 33.11 | 33.35 | 13,843 |
| 21 Jul 17 |
33.21000 +0.03 |
33.35 | 33.19 | 33.19 | 12,560 |
| 20 Jul 17 |
33.18000 +0.34 |
33.19 | 32.83 | 32.89 | 18,544 |
| 19 Jul 17 |
32.84000 +0.37 |
32.89 | 32.27 | 32.27 | 9,821 |
| 18 Jul 17 |
32.47000 -0.61 |
33.09 | 32.03 | 33.00 | 12,201 |
| 17 Jul 17 |
33.08000 +0.20 |
33.08 | 32.90 | 32.94 | 7,774 |
| 14 Jul 17 |
32.88000 +0.17 |
32.89 | 32.62 | 32.79 | 7,696 |
| 13 Jul 17 |
32.71000 +0.16 |
32.72 | 32.30 | 32.35 | 13,596 |
| 12 Jul 17 |
32.55000 +0.15 |
32.63 | 32.36 | 32.44 | 8,854 |
| 11 Jul 17 |
32.40000 -0.73 |
33.09 | 32.40 | 33.09 | 53,696 |
| 10 Jul 17 |
33.13000 -0.02 |
33.19 | 33.00 | 33.09 | 7,937 |
| 07 Jul 17 |
33.15000 +0.68 |
33.15 | 32.40 | 32.40 | 9,120 |
| 06 Jul 17 |
32.47000 -0.04 |
32.64 | 32.41 | 32.59 | 30,898 |
| 05 Jul 17 |
32.51000 -0.56 |
32.98 | 32.37 | 32.96 | 14,333 |
| 04 Jul 17 |
33.07000 -0.04 |
33.10 | 32.91 | 33.01 | 6,832 |
| 03 Jul 17 |
33.11000 +0.29 |
33.70 | 32.90 | 32.92 | 10,312 |
| 30 Jun 17 |
32.82000 +0.33 |
33.28 | 32.39 | 32.46 | 10,048 |
| 29 Jun 17 |
32.49000 -1.22 |
33.86 | 32.49 | 33.75 | 58,984 |
| 28 Jun 17 |
33.71000 +0.28 |
33.71 | 33.10 | 33.35 | 18,448 |
| 27 Jun 17 |
33.43000 +0.57 |
33.46 | 32.70 | 32.96 | 10,197 |
| 26 Jun 17 |
32.86000 +1.01 |
33.22 | 31.78 | 31.85 | 15,930 |
| 23 Jun 17 |
31.85000 -1.23 |
32.78 | 31.00 | 32.70 | 24,400 |
| 22 Jun 17 |
33.08000 +0.53 |
33.09 | 32.45 | 32.54 | 8,455 |
| 21 Jun 17 |
32.55000 -0.65 |
33.20 | 32.38 | 33.20 | 14,591 |
| 20 Jun 17 |
33.20000 +0.65 |
33.20 | 32.54 | 32.64 | 10,946 |
| 19 Jun 17 |
32.55000 -0.23 |
32.80 | 32.43 | 32.80 | 11,486 |
| 16 Jun 17 |
32.78000 -0.10 |
32.78 | 32.55 | 32.78 | 14,070 |
| 15 Jun 17 |
32.88000 -0.29 |
32.99 | 32.52 | 32.96 | 11,345 |
| 14 Jun 17 |
33.17000 +0.26 |
33.17 | 32.81 | 33.15 | 7,445 |
| 13 Jun 17 |
32.91000 +0.36 |
33.04 | 32.52 | 32.61 | 7,226 |
| 12 Jun 17 |
32.55000 +0.05 |
32.75 | 32.30 | 32.50 | 13,353 |
| 09 Jun 17 |
32.50000 -0.79 |
33.12 | 32.24 | 33.12 | 17,397 |
| 08 Jun 17 |
33.29000 -0.28 |
33.67 | 33.15 | 33.56 | 7,845 |
| 07 Jun 17 |
33.57000 -0.01 |
33.68 | 33.48 | 33.50 | 8,429 |
| 06 Jun 17 |
33.58000 -0.36 |
33.75 | 33.29 | 33.74 | 7,245 |
| 05 Jun 17 |
33.94000 +0.20 |
33.94 | 33.74 | 33.80 | 4,640 |
| 02 Jun 17 |
33.74000 +0.26 |
33.80 | 33.40 | 33.48 | 10,028 |
| 01 Jun 17 |
33.48000 +0.30 |
33.50 | 33.21 | 33.27 | 14,504 |
| 31 May 17 |
33.18000 -0.13 |
33.88 | 33.05 | 33.10 | 39,527 |
| 30 May 17 |
33.31000 +0.50 |
33.50 | 32.81 | 32.83 | 12,400 |
| 29 May 17 |
32.81000 -0.07 |
33.10 | 32.78 | 32.95 | 5,793 |
| 26 May 17 |
32.88000 -0.26 |
33.24 | 32.66 | 32.86 | 7,092 |
| 25 May 17 |
33.14000 -0.63 |
33.87 | 32.97 | 33.87 | 8,739 |
| 24 May 17 |
33.77000 -0.14 |
33.95 | 33.36 | 33.95 | 8,176 |
| 23 May 17 |
33.91000 +1.61 |
33.95 | 32.45 | 32.45 | 21,576 |
| 22 May 17 |
32.30000 -0.48 |
33.15 | 32.27 | 33.03 | 13,215 |
| 19 May 17 |
32.78000 +1.03 |
32.90 | 31.71 | 31.71 | 11,662 |
| 18 May 17 |
31.75000 -0.81 |
32.34 | 31.75 | 32.26 | 14,354 |
| 17 May 17 |
32.56000 -0.38 |
33.06 | 31.95 | 32.94 | 39,555 |
| 16 May 17 |
32.94000 +0.86 |
33.00 | 32.37 | 32.40 | 50,053 |
| 15 May 17 |
32.08000 -0.61 |
32.93 | 31.86 | 32.79 | 28,894 |
| 12 May 17 |
32.69000 -0.44 |
33.13 | 32.38 | 33.13 | 36,661 |
| 11 May 17 |
33.13000 +0.13 |
33.13 | 32.71 | 33.00 | 21,585 |
| 10 May 17 |
33.00000 +0.00 |
33.23 | 32.87 | 32.87 | 15,742 |
| 09 May 17 |
33.00000 +0.39 |
33.30 | 32.71 | 32.71 | 22,300 |
| 08 May 17 |
32.61000 +0.21 |
32.75 | 32.40 | 32.54 | 16,700 |
| 05 May 17 |
32.40000 +0.45 |
32.40 | 31.51 | 31.51 | 17,730 |
| 04 May 17 |
31.95000 +0.80 |
31.95 | 30.75 | 31.15 | 13,844 |
| 03 May 17 |
31.15000 -1.31 |
32.15 | 30.64 | 32.15 | 24,471 |
| 02 May 17 |
32.46000 +0.66 |
32.47 | 31.95 | 32.47 | 15,302 |
| 28 Apr 17 |
31.80000 +0.26 |
31.80 | 31.08 | 31.42 | 14,588 |
| 27 Apr 17 |
31.54000 +0.14 |
31.54 | 30.98 | 31.20 | 12,371 |
| 26 Apr 17 |
31.40000 +1.36 |
31.40 | 29.86 | 29.86 | 24,303 |
| 25 Apr 17 |
30.04000 -0.09 |
30.12 | 29.89 | 30.00 | 9,174 |
| 24 Apr 17 |
30.13000 +0.71 |
30.30 | 29.42 | 29.42 | 18,534 |
| 21 Apr 17 |
29.42000 -0.57 |
29.72 | 29.05 | 29.70 | 13,607 |
| 20 Apr 17 |
29.99000 +0.20 |
30.00 | 29.00 | 29.84 | 25,343 |
| 19 Apr 17 |
29.79000 +0.83 |
29.79 | 28.75 | 28.75 | 22,126 |
| 18 Apr 17 |
28.96000 -0.94 |
29.95 | 28.60 | 29.80 | 41,258 |
| 13 Apr 17 |
29.90000 -0.65 |
30.57 | 29.90 | 30.57 | 23,475 |
| 12 Apr 17 |
30.55000 +0.07 |
30.82 | 30.28 | 30.48 | 15,395 |
| 11 Apr 17 |
30.48000 -0.96 |
31.44 | 30.30 | 31.43 | 25,149 |
| 10 Apr 17 |
31.44000 -0.19 |
31.63 | 31.10 | 31.63 | 15,400 |
| 07 Apr 17 |
31.63000 +0.48 |
31.63 | 30.95 | 31.00 | 20,020 |
| 06 Apr 17 |
31.15000 -0.25 |
31.43 | 31.02 | 31.41 | 10,164 |
| 05 Apr 17 |
31.40000 +0.65 |
31.40 | 30.66 | 30.84 | 12,754 |
| 04 Apr 17 |
30.75000 +0.15 |
30.80 | 30.30 | 30.70 | 24,939 |
| 03 Apr 17 |
30.60000 +1.10 |
30.72 | 29.54 | 29.60 | 33,349 |
| 31 Mar 17 |
29.50000 -0.85 |
30.44 | 29.35 | 30.44 | 41,863 |
| 30 Mar 17 |
30.35000 +0.06 |
30.55 | 30.11 | 30.30 | 50,143 |
| 29 Mar 17 |
30.29000 +0.00 |
30.30 | 30.09 | 30.30 | 17,729 |
| 28 Mar 17 |
30.29000 +0.12 |
30.29 | 30.00 | 30.20 | 34,046 |
| 27 Mar 17 |
30.17000 -0.46 |
30.63 | 30.00 | 30.63 | 17,188 |
| 24 Mar 17 |
30.63000 -0.18 |
30.81 | 30.36 | 30.81 | 10,445 |
| 23 Mar 17 |
30.81000 +0.20 |
30.81 | 30.40 | 30.80 | 13,732 |
| 22 Mar 17 |
30.61000 -0.17 |
31.69 | 30.14 | 31.00 | 30,183 |
| 21 Mar 17 |
30.78000 +0.63 |
31.11 | 30.39 | 30.49 | 71,891 |
| 20 Mar 17 |
30.15000 +0.59 |
30.24 | 29.55 | 29.66 | 71,088 |
| 17 Mar 17 |
29.56000 -0.04 |
29.75 | 29.40 | 29.50 | 36,181 |
| 16 Mar 17 |
29.60000 +0.10 |
29.70 | 29.41 | 29.70 | 33,120 |
| 15 Mar 17 |
29.50000 +0.25 |
29.74 | 29.30 | 29.30 | 41,891 |
| 14 Mar 17 |
29.25000 -0.10 |
29.62 | 29.25 | 29.31 | 13,431 |
| 13 Mar 17 |
29.35000 +0.35 |
29.77 | 29.17 | 29.25 | 20,303 |
| 10 Mar 17 |
29.00000 -0.65 |
29.60 | 29.00 | 29.60 | 21,657 |
| 09 Mar 17 |
29.65000 +0.35 |
29.66 | 29.00 | 29.40 | 23,195 |
| 08 Mar 17 |
29.30000 +0.85 |
29.30 | 28.16 | 28.30 | 27,544 |
| 07 Mar 17 |
28.45000 +0.20 |
29.00 | 28.04 | 29.00 | 33,510 |
| 06 Mar 17 |
28.25000 +0.43 |
28.48 | 28.12 | 28.25 | 29,177 |
| 03 Mar 17 |
27.82000 +1.24 |
28.53 | 27.20 | 27.20 | 75,911 |
| 02 Mar 17 |
26.58000 +0.40 |
27.00 | 25.52 | 26.38 | 202,834 |
| 01 Mar 17 |
26.18000 +0.06 |
26.60 | 25.72 | 25.72 | 16,180 |
| 28 Feb 17 |
26.12000 +0.23 |
26.12 | 25.52 | 25.79 | 17,762 |
| 27 Feb 17 |
25.89000 +0.04 |
26.40 | 25.65 | 25.95 | 11,545 |
| 24 Feb 17 |
25.85000 +1.43 |
26.90 | 25.45 | 25.80 | 192,802 |
| 23 Feb 17 |
24.42000 -0.43 |
25.05 | 24.42 | 24.75 | 4,864 |
| 22 Feb 17 |
24.85000 +0.14 |
25.15 | 24.65 | 25.00 | 11,967 |
| 21 Feb 17 |
24.71000 -0.59 |
25.26 | 24.71 | 25.10 | 3,235 |
| 20 Feb 17 |
25.30000 +0.45 |
25.33 | 24.66 | 24.77 | 10,495 |
| 17 Feb 17 |
24.85000 +0.10 |
24.85 | 24.63 | 24.65 | 5,867 |
| 16 Feb 17 |
24.75000 -0.10 |
25.05 | 24.75 | 24.76 | 2,312 |
| 15 Feb 17 |
24.85000 -0.54 |
25.44 | 24.85 | 25.32 | 3,691 |
| 14 Feb 17 |
25.39000 +0.54 |
25.45 | 24.66 | 24.66 | 33,708 |
| 13 Feb 17 |
24.85000 +0.20 |
24.85 | 24.47 | 24.47 | 2,570 |
| 10 Feb 17 |
24.65000 -0.44 |
25.14 | 24.65 | 25.14 | 4,351 |
| 09 Feb 17 |
25.09000 +0.44 |
25.15 | 24.65 | 24.65 | 6,423 |
| 08 Feb 17 |
24.65000 -0.35 |
25.00 | 24.65 | 25.00 | 15,707 |
| 07 Feb 17 |
25.00000 +0.85 |
25.00 | 24.25 | 24.25 | 9,550 |
| 06 Feb 17 |
24.15000 -0.16 |
24.41 | 24.11 | 24.15 | 15,178 |
| 03 Feb 17 |
24.31000 +0.16 |
24.45 | 24.06 | 24.06 | 5,441 |
| 02 Feb 17 |
24.15000 +0.18 |
24.15 | 23.50 | 23.54 | 10,518 |
| 01 Feb 17 |
23.97000 +0.08 |
23.97 | 23.69 | 23.89 | 4,037 |
| 31 Jan 17 |
23.89000 -0.26 |
24.05 | 23.73 | 24.01 | 8,722 |
| 30 Jan 17 |
24.15000 -0.42 |
24.56 | 24.14 | 24.50 | 4,902 |
| 27 Jan 17 |
24.57000 -0.13 |
24.80 | 24.39 | 24.70 | 11,962 |
| 26 Jan 17 |
24.70000 -0.21 |
24.89 | 24.66 | 24.81 | 2,003 |
| 25 Jan 17 |
24.91000 +0.06 |
24.91 | 24.66 | 24.90 | 3,144 |
| 24 Jan 17 |
24.85000 -0.03 |
24.92 | 24.68 | 24.92 | 2,384 |
| 23 Jan 17 |
24.88000 +0.18 |
24.88 | 24.60 | 24.60 | 1,833 |
| 20 Jan 17 |
24.70000 -0.22 |
24.97 | 24.57 | 24.97 | 6,613 |
| 19 Jan 17 |
24.92000 -0.53 |
25.30 | 24.80 | 25.25 | 5,486 |
| 18 Jan 17 |
25.45000 +0.48 |
25.45 | 24.87 | 25.00 | 10,621 |
| 17 Jan 17 |
24.97000 -0.01 |
24.97 | 24.78 | 24.88 | 2,582 |
| 16 Jan 17 |
24.98000 +0.02 |
25.15 | 24.61 | 24.61 | 12,438 |
| 13 Jan 17 |
24.96000 +0.02 |
25.07 | 24.95 | 24.95 | 4,465 |
| 12 Jan 17 |
24.94000 +0.19 |
25.07 | 24.60 | 24.60 | 12,506 |
| 11 Jan 17 |
24.75000 +0.15 |
24.78 | 24.60 | 24.70 | 2,858 |
| 10 Jan 17 |
24.60000 +0.14 |
24.60 | 24.38 | 24.38 | 2,049 |
| 09 Jan 17 |
24.46000 -0.61 |
24.95 | 24.37 | 24.90 | 8,529 |
| 06 Jan 17 |
25.07000 +0.23 |
25.07 | 24.70 | 24.85 | 11,551 |
| 05 Jan 17 |
24.84000 -0.02 |
24.86 | 24.22 | 24.85 | 11,240 |
| 04 Jan 17 |
24.86000 +0.32 |
24.86 | 24.18 | 24.25 | 18,156 |
| 03 Jan 17 |
24.54000 -0.36 |
24.80 | 24.37 | 24.72 | 16,894 |
| 02 Jan 17 |
24.90000 -0.11 |
25.01 | 24.85 | 25.00 | 5,874 |
| 30 Dec 16 |
25.01000 +0.13 |
25.23 | 24.68 | 24.88 | 9,239 |
| 29 Dec 16 |
24.88000 -0.11 |
25.00 | 24.85 | 24.85 | 4,455 |
| 28 Dec 16 |
24.99000 +0.69 |
24.99 | 24.35 | 24.35 | 13,562 |
| 27 Dec 16 |
24.30000 +0.30 |
24.35 | 23.90 | 23.90 | 9,478 |
| 23 Dec 16 |
24.00000 +0.09 |
24.24 | 24.00 | 24.10 | 4,013 |
| 22 Dec 16 |
23.91000 -0.02 |
24.00 | 23.90 | 24.00 | 1,294 |
| 21 Dec 16 |
23.93000 -0.35 |
24.38 | 23.93 | 24.28 | 5,237 |
| 20 Dec 16 |
24.28000 -0.17 |
24.51 | 24.25 | 24.50 | 4,736 |
| 19 Dec 16 |
24.45000 -0.05 |
24.60 | 24.10 | 24.11 | 18,227 |
| 16 Dec 16 |
24.50000 +0.76 |
24.50 | 23.84 | 23.84 | 30,839 |
| 15 Dec 16 |
23.74000 -0.24 |
24.00 | 23.65 | 23.85 | 5,664 |
| 14 Dec 16 |
23.98000 -0.02 |
24.05 | 23.80 | 23.80 | 4,578 |
| 13 Dec 16 |
24.00000 +0.53 |
24.00 | 23.42 | 23.57 | 7,833 |
| 12 Dec 16 |
23.47000 -0.53 |
24.09 | 23.43 | 23.80 | 8,614 |
| 09 Dec 16 |
24.00000 +0.10 |
24.00 | 23.46 | 23.46 | 12,715 |
| 08 Dec 16 |
23.90000 +0.55 |
23.90 | 23.25 | 23.36 | 22,321 |
| 07 Dec 16 |
23.35000 +0.20 |
23.35 | 23.02 | 23.02 | 17,607 |
| 06 Dec 16 |
23.15000 +0.18 |
23.24 | 22.84 | 22.84 | 9,117 |
| 05 Dec 16 |
22.97000 +0.17 |
23.10 | 22.60 | 22.60 | 8,911 |
| 02 Dec 16 |
22.80000 -0.61 |
23.15 | 22.55 | 23.15 | 13,966 |
| 01 Dec 16 |
23.41000 -0.29 |
23.65 | 23.05 | 23.25 | 10,238 |
| 30 Nov 16 |
23.70000 +0.25 |
23.70 | 23.10 | 23.31 | 25,447 |
| 29 Nov 16 |
23.45000 +0.22 |
23.50 | 23.24 | 23.25 | 22,936 |
| 28 Nov 16 |
23.23000 +0.87 |
23.24 | 22.51 | 22.59 | 8,329 |
| 25 Nov 16 |
22.36000 -0.69 |
22.95 | 22.29 | 22.95 | 12,324 |
| 24 Nov 16 |
23.05000 +0.00 |
23.10 | 22.95 | 23.04 | 3,260 |
| 23 Nov 16 |
23.05000 +0.00 |
23.33 | 22.96 | 23.05 | 12,095 |
| 22 Nov 16 |
23.05000 -0.10 |
23.35 | 23.05 | 23.05 | 10,920 |
| 21 Nov 16 |
23.15000 -0.32 |
23.41 | 23.00 | 23.23 | 18,270 |
| 18 Nov 16 |
23.47000 +0.54 |
23.47 | 23.00 | 23.00 | 9,305 |
| 17 Nov 16 |
22.93000 +0.00 |
23.00 | 22.84 | 23.00 | 5,820 |
| 16 Nov 16 |
22.93000 +0.34 |
23.10 | 22.49 | 22.56 | 11,599 |
| 15 Nov 16 |
22.59000 +0.03 |
22.59 | 22.46 | 22.58 | 3,661 |
| 14 Nov 16 |
22.56000 -0.03 |
22.58 | 22.39 | 22.49 | 10,182 |
| 11 Nov 16 |
22.59000 -0.63 |
23.22 | 22.43 | 23.22 | 5,623 |
| 10 Nov 16 |
23.22000 +0.35 |
23.22 | 22.67 | 22.87 | 23,199 |
| 09 Nov 16 |
22.87000 +0.25 |
22.87 | 21.85 | 21.98 | 11,821 |
| 08 Nov 16 |
22.62000 +0.22 |
22.90 | 22.35 | 22.35 | 19,706 |
| 07 Nov 16 |
22.40000 +0.05 |
22.45 | 22.01 | 22.35 | 13,146 |
| 04 Nov 16 |
22.35000 +0.13 |
22.40 | 22.16 | 22.35 | 47,732 |
| 03 Nov 16 |
22.22000 +0.69 |
22.40 | 21.58 | 21.80 | 20,306 |
| 02 Nov 16 |
21.53000 -0.06 |
21.60 | 21.49 | 21.49 | 6,349 |
| 01 Nov 16 |
21.59000 -0.01 |
21.60 | 21.50 | 21.60 | 2,153 |
| 31 Oct 16 |
21.60000 +0.10 |
21.60 | 21.44 | 21.60 | 17,247 |
| 28 Oct 16 |
21.50000 +0.00 |
21.60 | 21.44 | 21.45 | 6,079 |
| 27 Oct 16 |
21.50000 -0.05 |
21.54 | 21.44 | 21.50 | 7,380 |
| 26 Oct 16 |
21.55000 -0.64 |
22.18 | 21.55 | 22.00 | 9,960 |
| 25 Oct 16 |
22.19000 -0.01 |
22.29 | 21.85 | 22.10 | 27,120 |
| 24 Oct 16 |
22.20000 -0.20 |
22.45 | 22.00 | 22.27 | 12,752 |
| 21 Oct 16 |
22.40000 +0.83 |
22.50 | 21.69 | 21.69 | 23,967 |
| 20 Oct 16 |
21.57000 +0.34 |
21.78 | 21.01 | 21.20 | 14,038 |
| 19 Oct 16 |
21.23000 +0.48 |
21.30 | 20.68 | 20.75 | 16,180 |
| 18 Oct 16 |
20.75000 +0.15 |
20.76 | 20.55 | 20.55 | 20,540 |
| 17 Oct 16 |
20.60000 -0.05 |
20.79 | 20.56 | 20.62 | 101,028 |
| 14 Oct 16 |
20.65000 +0.15 |
20.85 | 20.35 | 20.50 | 21,677 |
| 13 Oct 16 |
20.50000 +0.47 |
20.57 | 20.00 | 20.00 | 39,542 |
| 12 Oct 16 |
20.03000 -0.47 |
20.60 | 20.03 | 20.50 | 13,243 |
| 11 Oct 16 |
20.50000 -0.55 |
21.25 | 20.50 | 21.22 | 49,849 |
| 10 Oct 16 |
21.05000 -0.35 |
21.31 | 21.00 | 21.10 | 20,666 |
| 07 Oct 16 |
21.40000 -0.19 |
21.51 | 21.40 | 21.50 | 10,473 |
| 06 Oct 16 |
21.59000 +0.09 |
21.90 | 21.40 | 21.50 | 21,118 |
| 05 Oct 16 |
21.50000 -0.50 |
21.90 | 21.50 | 21.70 | 49,060 |
| 04 Oct 16 |
22.00000 -1.05 |
22.27 | 20.00 | 20.90 | 122,659 |
| 03 Oct 16 |
23.05000 +0.35 |
23.25 | 22.86 | 23.01 | 17,830 |
| 30 Sep 16 |
22.70000 -0.05 |
23.00 | 22.55 | 22.70 | 22,638 |
| 29 Sep 16 |
22.75000 -0.05 |
22.89 | 22.70 | 22.80 | 11,815 |
| 28 Sep 16 |
22.80000 +0.00 |
22.90 | 22.70 | 22.70 | 5,282 |
| 27 Sep 16 |
22.80000 -0.15 |
23.01 | 22.60 | 22.98 | 6,109 |
| 26 Sep 16 |
22.95000 -0.20 |
23.20 | 22.95 | 23.15 | 5,811 |
| 23 Sep 16 |
23.15000 -0.17 |
23.32 | 23.15 | 23.15 | 6,839 |
| 22 Sep 16 |
23.32000 +0.25 |
23.40 | 23.08 | 23.08 | 7,087 |
| 21 Sep 16 |
23.07000 +0.22 |
23.40 | 22.85 | 22.85 | 15,810 |
| 20 Sep 16 |
22.85000 +0.10 |
22.85 | 22.55 | 22.80 | 8,552 |
| 19 Sep 16 |
22.75000 +0.45 |
22.75 | 22.32 | 22.32 | 3,636 |
| 16 Sep 16 |
22.30000 +0.05 |
22.50 | 22.30 | 22.49 | 659,131 |
| 15 Sep 16 |
22.25000 -0.05 |
22.50 | 22.21 | 22.40 | 4,943 |
| 14 Sep 16 |
22.30000 -0.60 |
22.85 | 22.22 | 22.80 | 6,495 |
| 13 Sep 16 |
22.90000 +0.17 |
23.05 | 22.70 | 22.70 | 2,522 |
| 12 Sep 16 |
22.73000 +0.21 |
23.05 | 22.35 | 22.61 | 6,004 |
| 09 Sep 16 |
22.52000 -0.20 |
22.82 | 22.52 | 22.60 | 4,962 |
| 08 Sep 16 |
22.72000 -0.10 |
23.02 | 22.72 | 22.78 | 2,421 |
| 07 Sep 16 |
22.82000 -0.23 |
23.05 | 22.70 | 23.05 | 2,733 |
| 06 Sep 16 |
23.05000 -0.10 |
23.06 | 22.91 | 23.05 | 3,836 |
| 05 Sep 16 |
23.15000 +0.32 |
23.15 | 22.73 | 22.92 | 14,755 |
| 02 Sep 16 |
22.83000 +0.36 |
22.90 | 22.45 | 22.45 | 7,768 |
| 01 Sep 16 |
22.47000 +0.23 |
22.60 | 22.32 | 22.34 | 4,587 |
| 31 Aug 16 |
22.24000 +0.08 |
22.36 | 22.07 | 22.10 | 5,097 |
| 30 Aug 16 |
22.16000 +0.06 |
22.38 | 22.05 | 22.05 | 3,526 |
| 29 Aug 16 |
22.10000 +0.25 |
22.10 | 21.84 | 22.00 | 3,667 |
| 26 Aug 16 |
21.85000 -0.55 |
22.31 | 21.85 | 22.30 | 9,867 |
| 25 Aug 16 |
22.40000 -0.10 |
22.60 | 22.40 | 22.50 | 1,609 |
| 24 Aug 16 |
22.50000 -0.15 |
22.74 | 22.47 | 22.65 | 5,391 |
| 23 Aug 16 |
22.65000 -0.05 |
22.83 | 22.65 | 22.70 | 13,437 |
| 22 Aug 16 |
22.70000 +0.43 |
22.70 | 22.20 | 22.26 | 8,377 |
| 19 Aug 16 |
22.27000 +0.11 |
22.33 | 22.20 | 22.20 | 3,246 |
| 18 Aug 16 |
22.16000 -0.14 |
22.27 | 22.08 | 22.26 | 4,372 |
| 17 Aug 16 |
22.30000 +0.05 |
22.35 | 22.18 | 22.29 | 3,408 |
| 16 Aug 16 |
22.25000 -0.35 |
22.50 | 21.80 | 22.41 | 18,431 |
| 15 Aug 16 |
22.60000 -0.28 |
22.73 | 22.33 | 22.33 | 9,819 |
| 12 Aug 16 |
22.88000 -0.07 |
23.05 | 22.75 | 22.88 | 4,978 |
| 11 Aug 16 |
22.95000 +0.35 |
22.95 | 22.62 | 22.70 | 4,038 |
| 10 Aug 16 |
22.60000 +0.15 |
22.75 | 22.40 | 22.54 | 6,119 |
| 09 Aug 16 |
22.45000 +0.04 |
22.52 | 22.40 | 22.40 | 5,885 |
| 08 Aug 16 |
22.41000 -0.28 |
22.69 | 22.41 | 22.57 | 5,905 |
| 05 Aug 16 |
22.69000 -0.34 |
23.00 | 22.69 | 22.80 | 23,282 |
| 04 Aug 16 |
23.03000 -0.47 |
23.45 | 22.95 | 23.45 | 14,917 |
| 03 Aug 16 |
23.50000 +0.00 |
23.65 | 23.32 | 23.50 | 4,967 |
| 02 Aug 16 |
23.50000 +0.24 |
23.75 | 23.33 | 23.41 | 10,746 |
| 01 Aug 16 |
23.26000 +0.15 |
23.61 | 23.26 | 23.34 | 4,380 |
| 29 Jul 16 |
23.11000 +0.27 |
23.40 | 22.68 | 22.68 | 11,232 |
| 28 Jul 16 |
22.84000 +0.32 |
22.84 | 22.37 | 22.37 | 3,759 |
| 27 Jul 16 |
22.52000 +0.22 |
22.54 | 22.21 | 22.31 | 19,046 |
| 26 Jul 16 |
22.30000 +0.04 |
22.37 | 22.11 | 22.15 | 4,926 |
| 25 Jul 16 |
22.26000 +0.25 |
22.26 | 22.00 | 22.00 | 2,576 |
| 22 Jul 16 |
22.01000 -0.11 |
22.37 | 22.00 | 22.00 | 3,099 |
| 21 Jul 16 |
22.12000 -0.35 |
22.62 | 22.02 | 22.62 | 3,063 |
| 20 Jul 16 |
22.47000 +0.08 |
22.59 | 22.25 | 22.40 | 3,254 |
| 19 Jul 16 |
22.39000 -0.30 |
22.77 | 22.39 | 22.69 | 2,922 |
| 18 Jul 16 |
22.69000 -0.18 |
22.87 | 22.69 | 22.87 | 1,502 |
| 15 Jul 16 |
22.87000 +0.16 |
23.06 | 22.71 | 22.85 | 3,300 |
| 14 Jul 16 |
22.71000 -0.29 |
23.19 | 22.71 | 23.00 | 2,562 |
| 13 Jul 16 |
23.00000 +0.16 |
23.19 | 22.69 | 22.95 | 9,054 |
| 12 Jul 16 |
22.84000 +0.04 |
22.94 | 22.50 | 22.75 | 3,653 |
| 11 Jul 16 |
22.80000 +0.50 |
22.80 | 22.41 | 22.44 | 5,183 |
| 08 Jul 16 |
22.30000 +0.19 |
22.31 | 22.11 | 22.11 | 7,591 |
| 07 Jul 16 |
22.11000 +0.43 |
22.53 | 21.92 | 21.98 | 4,645 |
| 06 Jul 16 |
21.68000 -0.60 |
22.43 | 21.68 | 22.43 | 8,780 |
| 05 Jul 16 |
22.28000 -0.32 |
22.59 | 22.25 | 22.50 | 2,823 |
| 04 Jul 16 |
22.60000 +0.40 |
22.60 | 22.30 | 22.47 | 9,248 |
| 01 Jul 16 |
22.20000 +0.52 |
22.39 | 22.14 | 22.37 | 15,100 |
| 30 Jun 16 |
21.68000 +0.03 |
21.89 | 21.56 | 21.85 | 8,153 |
| 29 Jun 16 |
21.65000 -0.05 |
22.00 | 21.61 | 21.70 | 8,454 |
| 28 Jun 16 |
21.70000 +0.50 |
22.00 | 21.48 | 21.50 | 11,078 |
| 27 Jun 16 |
21.20000 -1.25 |
22.28 | 21.20 | 22.22 | 15,249 |
| 24 Jun 16 |
22.45000 -0.10 |
22.50 | 21.15 | 21.60 | 12,529 |
| 23 Jun 16 |
22.55000 -0.54 |
23.00 | 22.52 | 22.94 | 8,275 |
| 22 Jun 16 |
23.09000 -0.26 |
23.20 | 22.92 | 23.20 | 2,581 |
| 21 Jun 16 |
23.35000 +0.80 |
23.35 | 22.65 | 22.65 | 8,320 |
| 20 Jun 16 |
22.55000 +0.15 |
22.99 | 22.40 | 22.40 | 2,932 |
| 17 Jun 16 |
22.40000 +0.05 |
22.65 | 22.40 | 22.65 | 10,133 |
| 16 Jun 16 |
22.35000 -0.65 |
23.00 | 22.35 | 23.00 | 6,790 |
| 15 Jun 16 |
23.00000 +0.19 |
23.00 | 22.55 | 22.66 | 5,674 |
| 14 Jun 16 |
22.81000 -0.34 |
23.29 | 22.75 | 23.05 | 3,174 |
| 13 Jun 16 |
23.15000 +0.05 |
23.59 | 22.95 | 23.15 | 15,035 |
| 10 Jun 16 |
23.10000 -0.20 |
23.45 | 23.10 | 23.45 | 4,009 |
| 09 Jun 16 |
23.30000 -0.30 |
23.53 | 23.30 | 23.50 | 2,817 |
| 08 Jun 16 |
23.60000 -0.09 |
23.80 | 23.60 | 23.74 | 4,068 |
| 07 Jun 16 |
23.69000 +0.19 |
23.69 | 23.41 | 23.50 | 4,922 |
| 06 Jun 16 |
23.50000 -0.10 |
23.75 | 23.50 | 23.60 | 3,631 |
| 03 Jun 16 |
23.60000 -0.05 |
23.80 | 23.58 | 23.80 | 5,292 |
| 02 Jun 16 |
23.65000 +0.27 |
23.82 | 23.35 | 23.35 | 3,890 |
| 01 Jun 16 |
23.38000 +0.18 |
23.48 | 23.35 | 23.35 | 3,414 |
| 31 May 16 |
23.20000 +0.10 |
23.47 | 23.05 | 23.10 | 10,190 |
| 30 May 16 |
23.10000 +0.20 |
23.30 | 22.90 | 22.90 | 4,156 |
| 27 May 16 |
22.90000 -0.05 |
23.20 | 22.90 | 22.96 | 6,728 |
| 26 May 16 |
22.95000 -0.10 |
23.30 | 22.90 | 23.10 | 13,239 |
| 25 May 16 |
23.05000 -0.36 |
23.41 | 22.81 | 23.30 | 17,362 |
| 24 May 16 |
23.41000 -0.09 |
23.63 | 23.35 | 23.35 | 6,021 |
| 23 May 16 |
23.50000 -0.10 |
23.80 | 23.37 | 23.50 | 6,875 |
| 20 May 16 |
23.60000 -0.35 |
24.35 | 23.50 | 24.06 | 10,807 |
| 19 May 16 |
23.95000 -0.44 |
24.54 | 23.94 | 24.45 | 7,004 |
| 18 May 16 |
24.39000 +0.00 |
24.45 | 24.15 | 24.45 | 2,787 |
| 17 May 16 |
24.39000 -0.01 |
24.40 | 24.13 | 24.35 | 4,456 |
| 16 May 16 |
24.40000 +0.05 |
24.40 | 24.30 | 24.35 | 1,904 |
| 13 May 16 |
24.35000 -0.20 |
24.48 | 24.27 | 24.40 | 3,884 |
| 12 May 16 |
24.55000 -0.15 |
24.70 | 24.40 | 24.70 | 5,020 |
| 11 May 16 |
24.70000 +0.13 |
24.72 | 24.42 | 24.50 | 4,341 |
| 10 May 16 |
24.57000 -0.13 |
24.85 | 24.57 | 24.85 | 2,617 |
| 09 May 16 |
24.70000 +0.38 |
24.85 | 24.47 | 24.85 | 9,681 |
| 06 May 16 |
24.32000 -0.23 |
24.77 | 24.13 | 24.25 | 53,982 |
| 05 May 16 |
24.55000 -0.24 |
24.99 | 24.55 | 24.64 | 1,985 |
| 04 May 16 |
24.79000 -1.19 |
25.55 | 24.60 | 25.55 | 10,246 |
| 03 May 16 |
25.98000 +0.35 |
25.98 | 25.55 | 25.55 | 9,053 |
| 02 May 16 |
25.63000 -0.17 |
25.90 | 25.60 | 25.90 | 102,298 |
| 29 Apr 16 |
25.80000 +0.16 |
25.80 | 25.34 | 25.34 | 61,881 |
| 28 Apr 16 |
25.64000 +0.14 |
25.75 | 25.06 | 25.06 | 5,896 |
| 27 Apr 16 |
25.50000 -0.10 |
25.56 | 25.36 | 25.50 | 2,654 |
| 26 Apr 16 |
25.60000 +0.28 |
25.60 | 25.32 | 25.32 | 2,080 |
| 25 Apr 16 |
25.32000 -0.06 |
25.50 | 25.31 | 25.37 | 1,946 |
| 22 Apr 16 |
25.38000 -0.23 |
25.65 | 25.32 | 25.46 | 8,304 |
| 21 Apr 16 |
25.61000 -0.43 |
26.07 | 25.59 | 25.89 | 5,691 |
| 20 Apr 16 |
26.04000 +0.29 |
26.06 | 25.60 | 25.60 | 17,313 |
| 19 Apr 16 |
25.75000 +0.30 |
25.84 | 25.58 | 25.72 | 11,506 |
| 18 Apr 16 |
25.45000 -0.15 |
25.65 | 25.30 | 25.60 | 6,040 |
| 15 Apr 16 |
25.60000 -0.05 |
25.79 | 25.40 | 25.79 | 3,517 |
| 14 Apr 16 |
25.65000 +0.05 |
25.71 | 25.47 | 25.65 | 5,758 |
| 13 Apr 16 |
25.60000 +0.03 |
25.75 | 25.46 | 25.57 | 28,263 |
| 12 Apr 16 |
25.57000 -0.09 |
25.76 | 25.36 | 25.68 | 6,788 |
| 11 Apr 16 |
25.66000 +0.28 |
25.68 | 25.40 | 25.53 | 15,528 |
| 08 Apr 16 |
25.38000 -0.60 |
25.83 | 25.38 | 25.83 | 5,561 |
| 07 Apr 16 |
25.98000 +0.33 |
25.99 | 25.70 | 25.75 | 8,613 |
| 06 Apr 16 |
25.65000 +0.00 |
25.80 | 25.61 | 25.69 | 4,629 |
| 05 Apr 16 |
25.65000 -0.08 |
25.85 | 25.57 | 25.85 | 13,674 |
| 04 Apr 16 |
25.73000 -0.22 |
25.94 | 25.73 | 25.82 | 5,742 |
| 01 Apr 16 |
25.95000 +0.08 |
25.99 | 25.80 | 25.87 | 7,550 |
| 31 Mar 16 |
25.87000 +0.06 |
25.90 | 25.60 | 25.66 | 12,625 |
| 30 Mar 16 |
25.81000 +0.16 |
25.81 | 25.50 | 25.70 | 13,284 |
| 29 Mar 16 |
25.65000 -0.14 |
25.69 | 25.45 | 25.62 | 25,808 |
| 24 Mar 16 |
25.79000 -0.21 |
26.03 | 25.57 | 25.85 | 26,015 |
| 23 Mar 16 |
26.00000 -0.16 |
26.10 | 25.66 | 26.00 | 16,549 |
| 22 Mar 16 |
26.16000 +0.08 |
26.16 | 25.65 | 26.00 | 28,944 |
| 21 Mar 16 |
26.08000 +0.12 |
26.15 | 25.87 | 25.96 | 28,604 |
| 18 Mar 16 |
25.96000 +0.21 |
25.96 | 25.70 | 25.70 | 23,146 |
| 17 Mar 16 |
25.75000 -0.14 |
25.90 | 25.69 | 25.75 | 10,587 |
| 16 Mar 16 |
25.89000 +0.14 |
25.90 | 25.75 | 25.82 | 6,542 |
| 15 Mar 16 |
25.75000 +0.30 |
25.80 | 25.25 | 25.25 | 15,455 |
| 14 Mar 16 |
25.45000 +0.20 |
25.53 | 25.10 | 25.20 | 12,207 |
| 11 Mar 16 |
25.25000 +0.07 |
25.44 | 24.95 | 25.00 | 31,077 |
| 10 Mar 16 |
25.18000 -0.59 |
25.82 | 25.18 | 25.32 | 26,040 |
| 09 Mar 16 |
25.77000 +0.04 |
25.82 | 25.50 | 25.50 | 6,501 |
| 08 Mar 16 |
25.73000 +0.09 |
25.73 | 24.95 | 25.50 | 18,982 |
| 07 Mar 16 |
25.64000 +0.25 |
25.64 | 25.10 | 25.49 | 23,642 |
| 04 Mar 16 |
25.39000 +0.29 |
25.49 | 24.95 | 24.95 | 16,021 |
| 03 Mar 16 |
25.10000 -0.25 |
25.35 | 24.90 | 25.10 | 17,744 |
| 02 Mar 16 |
25.35000 +0.24 |
25.55 | 25.10 | 25.10 | 71,138 |
| 01 Mar 16 |
25.11000 +0.11 |
25.33 | 25.00 | 25.09 | 63,182 |
| 29 Feb 16 |
25.00000 +0.52 |
25.18 | 23.98 | 23.98 | 24,281 |
| 26 Feb 16 |
24.48000 -0.17 |
24.94 | 24.40 | 24.52 | 6,426 |
| 25 Feb 16 |
24.65000 -0.11 |
25.00 | 24.65 | 24.77 | 13,622 |
| 24 Feb 16 |
24.76000 +0.03 |
24.95 | 24.73 | 24.78 | 11,278 |
| 23 Feb 16 |
24.73000 +0.10 |
24.78 | 24.50 | 24.60 | 6,266 |
| 22 Feb 16 |
24.63000 +0.36 |
24.71 | 23.96 | 23.96 | 31,792 |
| 19 Feb 16 |
24.27000 +0.37 |
24.30 | 23.88 | 23.90 | 19,864 |
| 18 Feb 16 |
23.90000 +0.30 |
23.98 | 23.45 | 23.45 | 5,690 |
| 17 Feb 16 |
23.60000 +0.43 |
23.60 | 23.09 | 23.20 | 10,982 |
| 16 Feb 16 |
23.17000 -0.18 |
23.70 | 23.12 | 23.40 | 11,683 |
| 15 Feb 16 |
23.35000 +0.35 |
23.50 | 23.00 | 23.00 | 8,291 |
| 12 Feb 16 |
23.00000 -0.30 |
23.20 | 22.91 | 23.00 | 12,098 |
| 11 Feb 16 |
23.30000 -0.48 |
23.75 | 23.00 | 23.75 | 14,094 |
| 10 Feb 16 |
23.78000 +0.67 |
23.78 | 23.00 | 23.00 | 13,373 |
| 09 Feb 16 |
23.11000 -0.24 |
23.38 | 22.84 | 23.31 | 16,369 |
| 08 Feb 16 |
23.35000 -0.28 |
23.83 | 23.35 | 23.40 | 49,197 |
| 05 Feb 16 |
23.63000 +0.23 |
24.00 | 23.35 | 23.55 | 7,885 |
| 04 Feb 16 |
23.40000 +0.04 |
23.70 | 23.26 | 23.35 | 7,844 |
| 03 Feb 16 |
23.36000 -0.44 |
23.79 | 23.25 | 23.65 | 12,444 |
| 02 Feb 16 |
23.80000 -0.40 |
24.19 | 23.60 | 24.19 | 16,178 |
| 01 Feb 16 |
24.20000 +0.23 |
24.24 | 23.90 | 23.90 | 17,212 |
| 29 Jan 16 |
23.97000 +0.12 |
24.00 | 23.55 | 23.55 | 9,796 |
| 28 Jan 16 |
23.85000 +0.65 |
23.89 | 23.19 | 23.20 | 21,149 |
| 27 Jan 16 |
23.20000 +0.23 |
23.27 | 22.70 | 22.70 | 11,389 |
| 26 Jan 16 |
22.97000 +0.32 |
22.99 | 22.11 | 22.11 | 10,898 |
| 25 Jan 16 |
22.65000 +1.10 |
22.65 | 21.41 | 21.50 | 8,934 |
| 22 Jan 16 |
21.55000 +0.25 |
21.70 | 21.31 | 21.31 | 41,612 |
| 21 Jan 16 |
21.30000 -0.44 |
21.86 | 21.30 | 21.70 | 11,457 |
| 20 Jan 16 |
21.74000 -0.42 |
22.05 | 21.61 | 22.05 | 7,768 |
| 19 Jan 16 |
22.16000 +0.41 |
22.35 | 21.60 | 21.76 | 33,380 |
| 18 Jan 16 |
21.75000 -0.11 |
21.86 | 21.60 | 21.65 | 14,547 |
| 15 Jan 16 |
21.86000 -0.32 |
22.45 | 21.77 | 22.43 | 13,814 |
| 14 Jan 16 |
22.18000 -0.27 |
22.45 | 21.90 | 22.45 | 13,858 |
| 13 Jan 16 |
22.45000 -0.12 |
22.81 | 22.33 | 22.70 | 15,080 |
| 12 Jan 16 |
22.57000 +0.22 |
22.69 | 22.35 | 22.35 | 16,694 |
| 11 Jan 16 |
22.35000 -0.58 |
22.81 | 22.29 | 22.81 | 7,391 |
| 08 Jan 16 |
22.93000 +0.38 |
23.00 | 22.44 | 22.70 | 10,888 |
| 07 Jan 16 |
22.55000 -0.74 |
22.77 | 22.40 | 22.66 | 13,008 |
| 06 Jan 16 |
23.29000 -0.13 |
23.29 | 22.79 | 22.79 | 9,253 |
| 05 Jan 16 |
23.42000 +0.55 |
23.42 | 22.94 | 22.95 | 15,319 |
| 04 Jan 16 |
22.87000 -0.17 |
23.14 | 22.80 | 23.10 | 34,522 |
| 31 Dec 15 |
23.04000 -0.16 |
23.19 | 22.91 | 23.19 | 1,450 |
| 30 Dec 15 |
23.20000 +0.00 |
23.27 | 23.05 | 23.12 | 4,740 |
| 29 Dec 15 |
23.20000 -0.10 |
23.48 | 22.85 | 23.45 | 9,284 |
| 28 Dec 15 |
23.30000 +0.11 |
23.45 | 23.15 | 23.15 | 22,073 |
| 24 Dec 15 |
23.19000 +0.07 |
23.20 | 22.97 | 23.20 | 1,340 |
| 23 Dec 15 |
23.12000 +0.27 |
23.17 | 22.75 | 22.75 | 9,023 |
| 22 Dec 15 |
22.85000 -0.30 |
23.18 | 22.80 | 23.15 | 6,678 |
| 21 Dec 15 |
23.15000 +0.30 |
23.15 | 22.55 | 22.55 | 7,134 |
| 18 Dec 15 |
22.85000 -0.15 |
23.19 | 22.75 | 23.00 | 32,360 |
| 17 Dec 15 |
23.00000 -0.18 |
23.27 | 22.74 | 23.18 | 74,023 |
| 16 Dec 15 |
23.18000 -0.08 |
23.38 | 23.07 | 23.25 | 5,099 |
| 15 Dec 15 |
23.26000 +0.02 |
23.45 | 23.20 | 23.20 | 5,000 |
| 14 Dec 15 |
23.24000 +0.01 |
23.30 | 23.10 | 23.16 | 5,154 |
| 11 Dec 15 |
23.23000 -0.26 |
23.40 | 23.04 | 23.34 | 8,087 |
| 10 Dec 15 |
23.49000 -0.30 |
23.67 | 23.35 | 23.60 | 7,985 |
| 09 Dec 15 |
23.79000 -0.34 |
24.25 | 23.61 | 23.85 | 20,196 |
| 08 Dec 15 |
24.13000 -0.52 |
24.65 | 23.50 | 24.50 | 19,103 |
| 07 Dec 15 |
24.65000 +0.30 |
24.80 | 24.41 | 24.41 | 5,320 |
| 04 Dec 15 |
24.35000 +0.28 |
24.55 | 24.00 | 24.40 | 20,055 |
| 03 Dec 15 |
24.07000 -0.43 |
24.56 | 23.85 | 24.35 | 14,833 |
| 02 Dec 15 |
24.50000 +0.10 |
24.50 | 24.25 | 24.25 | 10,768 |
| 01 Dec 15 |
24.40000 -0.53 |
24.82 | 24.28 | 24.78 | 21,650 |
| 30 Nov 15 |
24.93000 -0.09 |
25.00 | 24.57 | 25.00 | 23,466 |
| 27 Nov 15 |
25.02000 -0.47 |
25.28 | 25.02 | 25.25 | 2,481 |
| 26 Nov 15 |
25.49000 +0.44 |
25.49 | 24.91 | 25.20 | 3,290 |
| 25 Nov 15 |
25.05000 -0.16 |
25.36 | 24.91 | 25.28 | 20,033 |
| 24 Nov 15 |
25.21000 -0.31 |
25.50 | 24.90 | 25.50 | 3,786 |
| 23 Nov 15 |
25.52000 -0.21 |
25.74 | 25.50 | 25.74 | 2,990 |
| 20 Nov 15 |
25.73000 +0.13 |
25.75 | 25.30 | 25.58 | 6,797 |
| 19 Nov 15 |
25.60000 +0.21 |
25.60 | 25.20 | 25.40 | 3,820 |
| 18 Nov 15 |
25.39000 +0.10 |
25.65 | 24.99 | 25.14 | 10,295 |
| 17 Nov 15 |
25.29000 +0.59 |
25.60 | 24.66 | 24.70 | 16,566 |
| 16 Nov 15 |
24.70000 +0.29 |
24.70 | 24.26 | 24.40 | 3,671 |
| 13 Nov 15 |
24.41000 -0.34 |
24.70 | 24.16 | 24.69 | 7,052 |
| 12 Nov 15 |
24.75000 +0.15 |
24.75 | 24.42 | 24.60 | 6,615 |
| 11 Nov 15 |
24.60000 +0.06 |
24.60 | 24.24 | 24.50 | 4,370 |
| 10 Nov 15 |
24.54000 -0.06 |
24.60 | 24.30 | 24.58 | 2,637 |
| 09 Nov 15 |
24.60000 -0.25 |
24.80 | 24.20 | 24.40 | 13,475 |
| 06 Nov 15 |
24.85000 +0.05 |
25.11 | 24.65 | 24.80 | 18,823 |
| 05 Nov 15 |
24.80000 +0.85 |
24.88 | 23.50 | 23.91 | 37,904 |
| 04 Nov 15 |
23.95000 +0.58 |
23.95 | 23.37 | 23.38 | 27,661 |
| 03 Nov 15 |
23.37000 +0.12 |
23.46 | 23.28 | 23.35 | 6,422 |
| 02 Nov 15 |
23.25000 +0.59 |
23.25 | 22.66 | 22.66 | 8,250 |
| 30 Oct 15 |
22.66000 -0.44 |
23.10 | 22.66 | 23.09 | 6,652 |
| 29 Oct 15 |
23.10000 +0.20 |
23.16 | 22.82 | 23.00 | 5,246 |
| 28 Oct 15 |
22.90000 +0.02 |
22.92 | 22.58 | 22.92 | 5,730 |
| 27 Oct 15 |
22.88000 -0.05 |
22.94 | 22.55 | 22.93 | 44,484 |
| 26 Oct 15 |
22.93000 +0.56 |
22.93 | 22.37 | 22.49 | 16,587 |
| 23 Oct 15 |
22.37000 +0.41 |
22.43 | 22.14 | 22.19 | 6,799 |
| 22 Oct 15 |
21.96000 -0.12 |
22.26 | 21.81 | 22.11 | 7,348 |
| 21 Oct 15 |
22.08000 -0.34 |
22.42 | 21.88 | 22.42 | 5,174 |
| 20 Oct 15 |
22.42000 +0.46 |
22.42 | 21.10 | 22.02 | 43,189 |
| 19 Oct 15 |
21.96000 -0.08 |
22.34 | 21.95 | 22.11 | 9,754 |
| 16 Oct 15 |
22.04000 -1.15 |
23.10 | 22.04 | 23.03 | 23,172 |
| 15 Oct 15 |
23.19000 -0.06 |
23.40 | 23.19 | 23.25 | 1,625 |
| 14 Oct 15 |
23.25000 -0.14 |
23.68 | 23.03 | 23.38 | 6,573 |
| 13 Oct 15 |
23.39000 +0.29 |
23.39 | 22.65 | 23.25 | 17,620 |
| 12 Oct 15 |
23.10000 +0.09 |
23.15 | 23.10 | 23.10 | 5,423 |
| 09 Oct 15 |
23.01000 +1.41 |
23.17 | 21.70 | 21.70 | 74,638 |
| 08 Oct 15 |
21.60000 -0.41 |
22.79 | 21.55 | 22.15 | 27,193 |
| 07 Oct 15 |
22.01000 -1.64 |
23.80 | 22.01 | 23.65 | 30,390 |
| 06 Oct 15 |
23.65000 -0.55 |
24.35 | 23.55 | 24.20 | 14,545 |
| 05 Oct 15 |
24.20000 +1.50 |
24.23 | 23.00 | 23.00 | 14,885 |
| 02 Oct 15 |
22.70000 -0.04 |
22.83 | 22.55 | 22.78 | 9,603 |
| 01 Oct 15 |
22.74000 -0.26 |
23.29 | 22.62 | 23.29 | 7,835 |
| 30 Sep 15 |
23.00000 -0.78 |
24.00 | 22.85 | 24.00 | 40,680 |
| 29 Sep 15 |
23.78000 -1.44 |
25.75 | 23.70 | 25.55 | 60,867 |
| 28 Sep 15 |
25.22000 +0.42 |
25.22 | 24.77 | 24.80 | 8,790 |
| 25 Sep 15 |
24.80000 +1.00 |
24.80 | 23.71 | 23.93 | 8,479 |
| 24 Sep 15 |
23.80000 -0.22 |
24.30 | 23.67 | 24.17 | 25,824 |
| 23 Sep 15 |
24.02000 -0.35 |
24.49 | 24.02 | 24.42 | 3,280 |
| 22 Sep 15 |
24.37000 +0.05 |
24.50 | 24.05 | 24.40 | 6,602 |
| 21 Sep 15 |
24.32000 -0.13 |
24.65 | 24.30 | 24.30 | 3,256 |
| 18 Sep 15 |
24.45000 -0.33 |
24.61 | 24.25 | 24.50 | 5,140 |
| 17 Sep 15 |
24.78000 +0.46 |
24.82 | 24.19 | 24.19 | 26,332 |
| 16 Sep 15 |
24.32000 +0.69 |
24.50 | 24.10 | 24.12 | 6,258 |
| 15 Sep 15 |
23.63000 +0.13 |
23.65 | 23.35 | 23.65 | 14,048 |
| 14 Sep 15 |
23.50000 -0.10 |
24.13 | 23.16 | 23.65 | 46,392 |
| 11 Sep 15 |
23.60000 -0.18 |
23.89 | 23.45 | 23.71 | 2,331 |
| 10 Sep 15 |
23.78000 -0.17 |
24.09 | 23.60 | 24.09 | 3,825 |
| 09 Sep 15 |
23.95000 +0.70 |
24.35 | 23.25 | 23.65 | 4,737 |
| 08 Sep 15 |
23.25000 -0.11 |
23.75 | 23.25 | 23.60 | 8,102 |
| 07 Sep 15 |
23.36000 -0.43 |
24.00 | 23.35 | 23.80 | 6,955 |
| 04 Sep 15 |
23.79000 -0.25 |
24.00 | 23.70 | 23.85 | 7,388 |
| 03 Sep 15 |
24.04000 +0.06 |
24.60 | 23.93 | 24.20 | 7,649 |
| 02 Sep 15 |
23.98000 +0.14 |
24.12 | 23.88 | 24.00 | 45,477 |
| 01 Sep 15 |
23.84000 -1.02 |
24.50 | 23.80 | 24.26 | 10,371 |
| 31 Aug 15 |
24.86000 +0.51 |
24.86 | 24.40 | 24.50 | 19,671 |
| 28 Aug 15 |
24.35000 +0.25 |
24.40 | 23.95 | 24.40 | 3,877 |
| 27 Aug 15 |
24.10000 -0.05 |
24.84 | 23.95 | 24.70 | 14,459 |
| 26 Aug 15 |
24.15000 +0.65 |
24.25 | 23.57 | 23.80 | 45,367 |
| 25 Aug 15 |
23.50000 +0.25 |
23.89 | 23.25 | 23.25 | 15,812 |
| 24 Aug 15 |
23.25000 -1.00 |
24.18 | 22.60 | 24.18 | 10,170 |
| 21 Aug 15 |
24.25000 -0.66 |
24.51 | 24.25 | 24.50 | 13,538 |
| 20 Aug 15 |
24.91000 -0.33 |
25.14 | 24.90 | 25.01 | 3,275 |
| 19 Aug 15 |
25.24000 +0.05 |
25.24 | 25.01 | 25.19 | 1,504 |
| 18 Aug 15 |
25.19000 +0.06 |
25.28 | 25.03 | 25.28 | 5,906 |
| 17 Aug 15 |
25.13000 -0.28 |
25.70 | 25.12 | 25.50 | 7,546 |
| 14 Aug 15 |
25.41000 +0.26 |
25.50 | 25.00 | 25.00 | 3,322 |
| 13 Aug 15 |
25.15000 +0.15 |
25.55 | 25.00 | 25.00 | 25,263 |
| 12 Aug 15 |
25.00000 -0.37 |
25.35 | 25.00 | 25.35 | 6,012 |
| 11 Aug 15 |
25.37000 -0.22 |
25.48 | 25.13 | 25.40 | 3,203 |
| 10 Aug 15 |
25.59000 -0.01 |
25.74 | 25.30 | 25.70 | 11,254 |
| 07 Aug 15 |
25.60000 -0.13 |
25.79 | 25.51 | 25.70 | 10,186 |
| 06 Aug 15 |
25.73000 +0.33 |
25.99 | 25.55 | 25.55 | 7,666 |
| 05 Aug 15 |
25.40000 -0.60 |
26.05 | 25.40 | 25.85 | 17,274 |
| 04 Aug 15 |
26.00000 -0.51 |
27.00 | 25.90 | 26.95 | 18,536 |
| 03 Aug 15 |
26.51000 +0.40 |
26.90 | 25.96 | 26.31 | 26,826 |
| 31 Jul 15 |
26.11000 -0.17 |
26.20 | 25.60 | 25.69 | 12,232 |
| 30 Jul 15 |
26.28000 -0.40 |
26.80 | 26.28 | 26.79 | 5,526 |
| 29 Jul 15 |
26.68000 +0.39 |
26.69 | 26.14 | 26.14 | 11,063 |
| 28 Jul 15 |
26.29000 +0.00 |
26.37 | 25.69 | 26.25 | 13,538 |
| 27 Jul 15 |
26.29000 -0.59 |
26.88 | 26.28 | 26.88 | 16,084 |
| 24 Jul 15 |
26.88000 +0.59 |
26.88 | 26.05 | 26.29 | 15,035 |
| 23 Jul 15 |
26.29000 +0.41 |
26.50 | 25.76 | 26.00 | 16,368 |
| 22 Jul 15 |
25.88000 -0.12 |
25.90 | 25.68 | 25.85 | 5,744 |
| 21 Jul 15 |
26.00000 +0.80 |
26.45 | 25.17 | 25.44 | 26,151 |
| 20 Jul 15 |
25.20000 +0.33 |
25.20 | 24.81 | 25.00 | 4,988 |
| 17 Jul 15 |
24.87000 -0.15 |
25.04 | 24.87 | 24.87 | 3,424 |
| 16 Jul 15 |
25.02000 -0.38 |
25.48 | 25.02 | 25.25 | 4,587 |
| 15 Jul 15 |
25.40000 +0.45 |
25.40 | 24.90 | 24.95 | 4,096 |
| 14 Jul 15 |
24.95000 +0.05 |
25.00 | 24.90 | 25.00 | 1,387 |
| 13 Jul 15 |
24.90000 -0.06 |
25.11 | 24.90 | 25.10 | 4,603 |
| 10 Jul 15 |
24.96000 +0.26 |
25.20 | 24.80 | 24.95 | 13,434 |
| 09 Jul 15 |
24.70000 +1.08 |
24.87 | 23.50 | 23.50 | 19,757 |
| 08 Jul 15 |
23.62000 +0.37 |
23.90 | 23.15 | 23.15 | 14,961 |
| 07 Jul 15 |
23.25000 -0.35 |
24.25 | 23.25 | 23.65 | 18,585 |
| 06 Jul 15 |
23.60000 +0.33 |
23.60 | 22.85 | 22.85 | 8,911 |
| 03 Jul 15 |
23.27000 -0.38 |
23.55 | 23.11 | 23.35 | 10,216 |
| 02 Jul 15 |
23.65000 -0.25 |
23.77 | 23.33 | 23.75 | 8,770 |
| 01 Jul 15 |
23.90000 +1.10 |
24.04 | 22.98 | 23.00 | 25,351 |
| 30 Jun 15 |
22.80000 +0.78 |
22.99 | 21.90 | 21.90 | 10,453 |
| 29 Jun 15 |
22.02000 -0.70 |
22.32 | 21.60 | 22.27 | 8,842 |
| 26 Jun 15 |
22.72000 -0.52 |
23.07 | 22.60 | 23.00 | 10,341 |
| 25 Jun 15 |
23.24000 -0.16 |
23.54 | 23.15 | 23.25 | 3,400 |
| 24 Jun 15 |
23.40000 +0.05 |
23.59 | 23.12 | 23.36 | 5,656 |
| 23 Jun 15 |
23.35000 -0.35 |
23.74 | 23.35 | 23.74 | 5,994 |
| 22 Jun 15 |
23.70000 +0.51 |
23.70 | 23.09 | 23.09 | 8,875 |
| 19 Jun 15 |
23.19000 +0.43 |
23.39 | 22.76 | 22.85 | 8,049 |
| 18 Jun 15 |
22.76000 -0.24 |
23.08 | 22.60 | 23.00 | 8,387 |
| 17 Jun 15 |
23.00000 -0.30 |
23.50 | 23.00 | 23.50 | 8,431 |
| 16 Jun 15 |
23.30000 -0.10 |
23.60 | 23.01 | 23.25 | 9,942 |
| 15 Jun 15 |
23.40000 -0.38 |
23.93 | 23.33 | 23.68 | 6,692 |
| 12 Jun 15 |
23.78000 -0.22 |
24.00 | 23.68 | 23.85 | 3,461 |
| 11 Jun 15 |
24.00000 +0.01 |
24.00 | 23.71 | 23.80 | 2,769 |
| 10 Jun 15 |
23.99000 +0.25 |
24.10 | 23.40 | 23.40 | 7,165 |
| 09 Jun 15 |
23.74000 -0.45 |
24.20 | 22.99 | 24.19 | 19,748 |
| 08 Jun 15 |
24.19000 -0.11 |
24.31 | 24.01 | 24.25 | 5,173 |
| 05 Jun 15 |
24.30000 -0.31 |
24.40 | 24.30 | 24.40 | 3,757 |
| 04 Jun 15 |
24.61000 -0.29 |
24.84 | 24.55 | 24.84 | 5,668 |
| 03 Jun 15 |
24.90000 -0.10 |
25.10 | 24.37 | 25.09 | 7,928 |
| 02 Jun 15 |
25.00000 -0.36 |
25.58 | 25.00 | 25.40 | 3,860 |
| 01 Jun 15 |
25.36000 -0.40 |
25.91 | 25.03 | 25.90 | 18,922 |
| 29 May 15 |
25.76000 -0.76 |
26.12 | 25.75 | 26.07 | 11,591 |
| 28 May 15 |
26.52000 +0.47 |
26.52 | 25.90 | 25.90 | 8,700 |
| 27 May 15 |
26.05000 -0.25 |
26.48 | 25.95 | 26.48 | 9,856 |
| 26 May 15 |
26.30000 +0.25 |
26.48 | 25.82 | 26.10 | 16,974 |
| 25 May 15 |
26.05000 +0.28 |
26.08 | 25.77 | 25.98 | 14,929 |
| 22 May 15 |
25.77000 +0.18 |
25.89 | 25.59 | 25.60 | 18,913 |
| 21 May 15 |
25.59000 -0.01 |
25.59 | 25.33 | 25.45 | 5,412 |
| 20 May 15 |
25.60000 +0.45 |
25.64 | 25.01 | 25.40 | 14,748 |
| 19 May 15 |
25.15000 -0.14 |
25.50 | 25.01 | 25.01 | 8,355 |
| 18 May 15 |
25.29000 -0.60 |
25.89 | 25.29 | 25.79 | 5,646 |
| 15 May 15 |
25.89000 -0.01 |
25.90 | 25.41 | 25.55 | 11,670 |
| 14 May 15 |
25.90000 +0.65 |
25.90 | 25.25 | 25.25 | 7,690 |
| 13 May 15 |
25.25000 +0.25 |
25.60 | 25.00 | 25.00 | 5,810 |
| 12 May 15 |
25.00000 -0.16 |
25.41 | 24.60 | 25.31 | 28,626 |
| 11 May 15 |
25.16000 -0.12 |
25.43 | 25.13 | 25.30 | 6,937 |
| 08 May 15 |
25.28000 +0.02 |
25.35 | 25.11 | 25.11 | 3,496 |
| 07 May 15 |
25.26000 +1.49 |
25.50 | 23.83 | 23.98 | 18,163 |
| 06 May 15 |
23.77000 -0.44 |
24.22 | 23.77 | 24.18 | 16,322 |
| 05 May 15 |
24.21000 +0.03 |
24.40 | 24.18 | 24.18 | 3,599 |
| 04 May 15 |
24.18000 -0.60 |
24.73 | 24.18 | 24.63 | 7,544 |
| 30 Apr 15 |
24.78000 -0.37 |
24.90 | 24.57 | 24.90 | 6,916 |
| 29 Apr 15 |
25.15000 -0.43 |
25.70 | 24.92 | 25.70 | 11,597 |
| 28 Apr 15 |
25.58000 -0.12 |
25.85 | 25.55 | 25.80 | 6,567 |
| 27 Apr 15 |
25.70000 +0.14 |
25.70 | 25.55 | 25.58 | 7,083 |
| 24 Apr 15 |
25.56000 +0.02 |
25.56 | 25.24 | 25.31 | 11,359 |
| 23 Apr 15 |
25.54000 +0.44 |
25.54 | 24.95 | 24.95 | 24,971 |
| 22 Apr 15 |
25.10000 +0.45 |
25.14 | 24.35 | 24.50 | 27,448 |
| 21 Apr 15 |
24.65000 +0.23 |
24.65 | 24.25 | 24.31 | 13,724 |
| 20 Apr 15 |
24.42000 +0.16 |
24.57 | 24.10 | 24.10 | 25,029 |
| 17 Apr 15 |
24.26000 -0.36 |
24.43 | 24.25 | 24.26 | 10,883 |
| 16 Apr 15 |
24.62000 +0.18 |
25.00 | 24.16 | 24.30 | 19,090 |
| 15 Apr 15 |
24.44000 -0.21 |
24.64 | 24.40 | 24.50 | 3,879 |
| 14 Apr 15 |
24.65000 -0.04 |
24.65 | 24.51 | 24.54 | 20,842 |
| 13 Apr 15 |
24.69000 -0.01 |
24.70 | 24.55 | 24.70 | 2,253 |
| 10 Apr 15 |
24.70000 +0.40 |
24.71 | 24.15 | 24.15 | 30,752 |
| 09 Apr 15 |
24.30000 +0.10 |
24.30 | 23.90 | 24.00 | 12,132 |
| 08 Apr 15 |
24.20000 +0.30 |
24.20 | 23.85 | 24.00 | 8,654 |
| 07 Apr 15 |
23.90000 -0.36 |
24.26 | 23.70 | 24.12 | 61,183 |
| 02 Apr 15 |
24.26000 +0.15 |
24.26 | 23.96 | 23.98 | 47,097 |
| 01 Apr 15 |
24.11000 +0.05 |
24.15 | 23.91 | 24.00 | 12,218 |
| 31 Mar 15 |
24.06000 -0.29 |
24.37 | 24.05 | 24.14 | 16,192 |
| 30 Mar 15 |
24.35000 +0.22 |
24.35 | 23.88 | 23.96 | 13,685 |
| 27 Mar 15 |
24.13000 -0.37 |
24.44 | 24.00 | 24.41 | 16,689 |
| 26 Mar 15 |
24.50000 -0.07 |
24.50 | 24.00 | 24.32 | 17,665 |
| 25 Mar 15 |
24.57000 -0.45 |
25.05 | 24.57 | 25.05 | 6,645 |
| 24 Mar 15 |
25.02000 +0.30 |
25.02 | 24.67 | 24.74 | 13,609 |
| 23 Mar 15 |
24.72000 +0.22 |
24.72 | 24.26 | 24.50 | 9,831 |
| 20 Mar 15 |
24.50000 -0.40 |
24.62 | 24.47 | 24.57 | 16,068 |
| 19 Mar 15 |
24.90000 +0.21 |
24.90 | 24.44 | 24.44 | 7,423 |
| 18 Mar 15 |
24.69000 -0.01 |
24.71 | 24.45 | 24.55 | 5,234 |
| 17 Mar 15 |
24.70000 +0.64 |
24.77 | 23.81 | 23.96 | 11,942 |
| 16 Mar 15 |
24.06000 -0.38 |
24.49 | 24.06 | 24.30 | 38,841 |
| 13 Mar 15 |
24.44000 -0.35 |
24.49 | 24.19 | 24.37 | 23,038 |
| 12 Mar 15 |
24.79000 -0.11 |
24.88 | 24.45 | 24.66 | 12,328 |
| 11 Mar 15 |
24.90000 -0.05 |
24.95 | 24.39 | 24.80 | 11,287 |
| 10 Mar 15 |
24.95000 -0.05 |
25.00 | 24.73 | 24.98 | 8,029 |
| 09 Mar 15 |
25.00000 +0.02 |
25.00 | 24.57 | 24.58 | 12,282 |
| 06 Mar 15 |
24.98000 +0.06 |
24.98 | 24.70 | 24.70 | 12,484 |
| 05 Mar 15 |
24.92000 +0.03 |
25.00 | 24.56 | 24.89 | 51,738 |
| 04 Mar 15 |
24.89000 +0.39 |
24.90 | 24.00 | 24.30 | 23,012 |
| 03 Mar 15 |
24.50000 -0.19 |
24.70 | 24.25 | 24.25 | 24,586 |
| 02 Mar 15 |
24.69000 +1.31 |
24.77 | 23.45 | 23.48 | 70,916 |
| 27 Feb 15 |
23.38000 +0.08 |
23.45 | 23.05 | 23.21 | 25,249 |
| 26 Feb 15 |
23.30000 +0.24 |
23.35 | 22.85 | 22.85 | 21,799 |
| 25 Feb 15 |
23.06000 +0.53 |
23.15 | 22.32 | 22.90 | 80,593 |
| 24 Feb 15 |
22.53000 +0.09 |
22.53 | 22.05 | 22.26 | 16,967 |
| 23 Feb 15 |
22.44000 +1.09 |
22.45 | 21.60 | 21.60 | 26,362 |
| 20 Feb 15 |
21.35000 -0.55 |
21.80 | 21.22 | 21.70 | 19,679 |
| 19 Feb 15 |
21.90000 -0.10 |
22.05 | 21.80 | 21.82 | 10,487 |
| 18 Feb 15 |
22.00000 +0.08 |
22.39 | 21.80 | 21.80 | 34,995 |
| 17 Feb 15 |
21.92000 +0.37 |
21.99 | 21.60 | 21.60 | 13,789 |
| 16 Feb 15 |
21.55000 +0.08 |
21.74 | 21.41 | 21.44 | 12,611 |
| 13 Feb 15 |
21.47000 -0.07 |
21.55 | 21.35 | 21.40 | 4,620 |
| 12 Feb 15 |
21.54000 +0.29 |
21.55 | 21.13 | 21.25 | 12,550 |
| 11 Feb 15 |
21.25000 +0.08 |
21.45 | 21.10 | 21.10 | 10,004 |
| 10 Feb 15 |
21.17000 -0.21 |
21.42 | 21.10 | 21.39 | 15,114 |
| 09 Feb 15 |
21.38000 +0.20 |
21.39 | 20.80 | 21.05 | 20,843 |
| 06 Feb 15 |
21.18000 -0.29 |
21.50 | 21.10 | 21.50 | 24,790 |
| 05 Feb 15 |
21.47000 +1.01 |
21.55 | 20.75 | 21.00 | 72,326 |
| 04 Feb 15 |
20.46000 +0.14 |
20.46 | 20.25 | 20.35 | 11,845 |
| 03 Feb 15 |
20.32000 +0.14 |
20.35 | 20.15 | 20.20 | 9,312 |
| 02 Feb 15 |
20.18000 +0.18 |
20.18 | 19.60 | 19.90 | 25,611 |
| 30 Jan 15 |
20.00000 +0.35 |
20.06 | 19.68 | 19.73 | 10,925 |
| 29 Jan 15 |
19.65000 +0.17 |
19.80 | 19.43 | 19.43 | 5,223 |
| 28 Jan 15 |
19.48000 +0.19 |
19.66 | 19.38 | 19.38 | 4,497 |
| 27 Jan 15 |
19.29000 -0.39 |
19.83 | 19.29 | 19.83 | 15,388 |
| 26 Jan 15 |
19.68000 -0.09 |
19.79 | 19.65 | 19.70 | 10,953 |
| 23 Jan 15 |
19.77000 -0.24 |
20.11 | 19.71 | 20.11 | 12,935 |
| 22 Jan 15 |
20.01000 -0.06 |
20.13 | 19.91 | 19.91 | 3,927 |
| 21 Jan 15 |
20.07000 +0.21 |
20.10 | 19.67 | 19.76 | 13,936 |
| 20 Jan 15 |
19.86000 -0.08 |
19.89 | 19.60 | 19.89 | 5,861 |
| 19 Jan 15 |
19.94000 +0.72 |
19.94 | 19.20 | 19.20 | 6,519 |
| 16 Jan 15 |
19.22000 +0.22 |
19.38 | 19.00 | 19.10 | 19,416 |
| 15 Jan 15 |
19.00000 +0.10 |
19.02 | 18.81 | 18.99 | 4,069 |
| 14 Jan 15 |
18.90000 -0.15 |
19.00 | 18.80 | 19.00 | 15,373 |
| 13 Jan 15 |
19.05000 -0.25 |
19.32 | 18.92 | 19.32 | 12,454 |
| 12 Jan 15 |
19.30000 -0.10 |
19.65 | 19.30 | 19.55 | 5,446 |
| 09 Jan 15 |
19.40000 +0.15 |
19.55 | 19.30 | 19.30 | 5,633 |
| 08 Jan 15 |
19.25000 +0.46 |
19.30 | 18.91 | 18.95 | 7,640 |
| 07 Jan 15 |
18.79000 -0.29 |
19.14 | 18.52 | 19.00 | 12,746 |
| 06 Jan 15 |
19.08000 -0.32 |
19.48 | 18.92 | 19.48 | 11,739 |
| 05 Jan 15 |
19.40000 -0.37 |
19.75 | 19.34 | 19.75 | 12,934 |
| 02 Jan 15 |
19.77000 -0.29 |
20.18 | 19.77 | 20.18 | 11,816 |
| 31 Dec 14 |
20.06000 +0.11 |
20.06 | 19.66 | 19.66 | 7,960 |
| 30 Dec 14 |
19.95000 +0.38 |
20.00 | 19.40 | 19.51 | 15,176 |
| 29 Dec 14 |
19.57000 +0.12 |
19.60 | 19.45 | 19.45 | 11,595 |
| 24 Dec 14 |
19.45000 +0.04 |
19.61 | 19.41 | 19.41 | 2,736 |
| 23 Dec 14 |
19.41000 -0.04 |
19.75 | 19.40 | 19.75 | 12,428 |
| 22 Dec 14 |
19.45000 +0.05 |
19.64 | 19.40 | 19.40 | 3,205 |
| 19 Dec 14 |
19.40000 -0.04 |
19.55 | 19.35 | 19.50 | 12,058 |
| 18 Dec 14 |
19.44000 +0.09 |
19.65 | 19.35 | 19.55 | 13,938 |
| 17 Dec 14 |
19.35000 -0.25 |
19.70 | 19.33 | 19.50 | 24,701 |
| 16 Dec 14 |
19.60000 -0.10 |
19.80 | 19.55 | 19.80 | 9,212 |
| 15 Dec 14 |
19.70000 -0.16 |
19.90 | 19.65 | 19.65 | 10,186 |
| 12 Dec 14 |
19.86000 -0.19 |
20.00 | 19.81 | 20.00 | 6,158 |
| 11 Dec 14 |
20.05000 +0.10 |
20.05 | 19.95 | 19.95 | 6,707 |
| 10 Dec 14 |
19.95000 -0.10 |
20.05 | 19.95 | 20.05 | 9,122 |
| 09 Dec 14 |
20.05000 -0.34 |
20.30 | 20.05 | 20.21 | 4,183 |
| 08 Dec 14 |
20.39000 +0.44 |
20.39 | 19.90 | 20.00 | 8,578 |
| 05 Dec 14 |
19.95000 +0.24 |
19.95 | 19.70 | 19.72 | 11,347 |
| 04 Dec 14 |
19.71000 -0.39 |
19.95 | 19.70 | 19.90 | 8,483 |
| 03 Dec 14 |
20.10000 -0.50 |
20.59 | 20.10 | 20.51 | 10,845 |
| 02 Dec 14 |
20.60000 +0.11 |
20.60 | 20.42 | 20.49 | 4,518 |
| 01 Dec 14 |
20.49000 +0.16 |
20.49 | 20.30 | 20.35 | 3,999 |
| 28 Nov 14 |
20.33000 -0.15 |
20.57 | 20.33 | 20.48 | 12,443 |
| 27 Nov 14 |
20.48000 +0.08 |
20.48 | 20.27 | 20.40 | 8,322 |
| 26 Nov 14 |
20.40000 +0.05 |
20.40 | 20.27 | 20.35 | 2,572 |
| 25 Nov 14 |
20.35000 +0.16 |
20.35 | 20.15 | 20.15 | 8,001 |
| 24 Nov 14 |
20.19000 -0.13 |
20.50 | 20.17 | 20.50 | 4,644 |
| 21 Nov 14 |
20.32000 +0.06 |
20.40 | 20.19 | 20.21 | 2,541 |
| 20 Nov 14 |
20.26000 +0.24 |
20.39 | 19.90 | 20.00 | 9,684 |
| 19 Nov 14 |
20.02000 +0.27 |
20.05 | 19.76 | 19.94 | 2,432 |
| 18 Nov 14 |
19.75000 -0.04 |
19.95 | 19.75 | 19.75 | 6,153 |
| 17 Nov 14 |
19.79000 -0.31 |
20.25 | 19.75 | 20.25 | 10,439 |
| 14 Nov 14 |
20.10000 -0.09 |
20.15 | 20.10 | 20.13 | 4,415 |
| 13 Nov 14 |
20.19000 +0.07 |
20.34 | 20.10 | 20.34 | 3,759 |
| 12 Nov 14 |
20.12000 -0.28 |
20.40 | 20.12 | 20.40 | 2,271 |
| 11 Nov 14 |
20.40000 +0.00 |
20.50 | 20.35 | 20.40 | 2,616 |
| 10 Nov 14 |
20.40000 -0.19 |
20.48 | 20.25 | 20.36 | 3,481 |
| 07 Nov 14 |
20.59000 +0.06 |
20.62 | 20.25 | 20.49 | 10,802 |
| 06 Nov 14 |
20.53000 +0.28 |
20.68 | 20.40 | 20.50 | 14,446 |
| 05 Nov 14 |
20.25000 +0.10 |
20.36 | 20.07 | 20.11 | 8,139 |
| 04 Nov 14 |
20.15000 +0.07 |
20.18 | 20.08 | 20.08 | 4,259 |
| 03 Nov 14 |
20.08000 -0.02 |
20.15 | 19.96 | 20.15 | 5,649 |
| 31 Oct 14 |
20.10000 +0.87 |
20.19 | 19.23 | 19.45 | 13,553 |
| 30 Oct 14 |
19.23000 -0.03 |
19.26 | 19.12 | 19.26 | 3,388 |
| 29 Oct 14 |
19.26000 +0.12 |
19.26 | 19.06 | 19.06 | 6,512 |
| 28 Oct 14 |
19.14000 -0.18 |
19.34 | 19.01 | 19.34 | 12,622 |
| 27 Oct 14 |
19.32000 -0.34 |
19.68 | 19.25 | 19.68 | 6,500 |
| 24 Oct 14 |
19.66000 +0.14 |
19.70 | 19.52 | 19.70 | 6,319 |
| 23 Oct 14 |
19.52000 +0.06 |
19.70 | 19.18 | 19.46 | 7,533 |
| 22 Oct 14 |
19.46000 +0.40 |
19.47 | 19.00 | 19.30 | 10,721 |
| 21 Oct 14 |
19.06000 +0.42 |
19.06 | 18.60 | 18.65 | 8,312 |
| 20 Oct 14 |
18.64000 +0.27 |
18.65 | 18.40 | 18.40 | 10,099 |
| 17 Oct 14 |
18.37000 +0.37 |
18.45 | 18.01 | 18.01 | 33,692 |
| 16 Oct 14 |
18.00000 -0.54 |
18.61 | 17.80 | 18.54 | 30,872 |
| 15 Oct 14 |
18.54000 -0.06 |
18.94 | 18.54 | 18.60 | 18,371 |
| 14 Oct 14 |
18.60000 -0.30 |
19.00 | 18.51 | 19.00 | 18,183 |
| 13 Oct 14 |
18.90000 +0.40 |
18.95 | 18.58 | 18.73 | 9,181 |
| 10 Oct 14 |
18.50000 -0.76 |
19.20 | 18.50 | 19.20 | 26,360 |
| 09 Oct 14 |
19.26000 -0.42 |
19.79 | 19.26 | 19.79 | 19,449 |
| 08 Oct 14 |
19.68000 -0.32 |
20.10 | 19.60 | 20.01 | 23,722 |
| 07 Oct 14 |
20.00000 +0.00 |
20.08 | 19.93 | 19.93 | 8,523 |
| 06 Oct 14 |
20.00000 +0.15 |
20.19 | 19.90 | 20.15 | 17,878 |
| 03 Oct 14 |
19.85000 +0.07 |
20.08 | 19.76 | 19.76 | 7,667 |
| 02 Oct 14 |
19.78000 -0.21 |
20.08 | 19.74 | 19.96 | 11,665 |
| 01 Oct 14 |
19.99000 -0.26 |
20.35 | 19.88 | 20.32 | 19,118 |
| 30 Sep 14 |
20.25000 -0.35 |
20.40 | 20.15 | 20.30 | 17,058 |
| 29 Sep 14 |
20.60000 +0.05 |
20.75 | 20.50 | 20.75 | 14,540 |
| 26 Sep 14 |
20.55000 -0.14 |
20.65 | 20.55 | 20.56 | 1,611 |
| 25 Sep 14 |
20.69000 +0.07 |
20.73 | 20.55 | 20.73 | 1,859 |
| 24 Sep 14 |
20.62000 +0.03 |
20.75 | 20.55 | 20.57 | 4,084 |
| 23 Sep 14 |
20.59000 -0.03 |
20.74 | 20.57 | 20.74 | 2,849 |
| 22 Sep 14 |
20.62000 +0.15 |
20.67 | 20.47 | 20.47 | 2,778 |
| 19 Sep 14 |
20.47000 -0.13 |
20.94 | 20.47 | 20.70 | 6,457 |
| 18 Sep 14 |
20.60000 -0.15 |
20.90 | 20.60 | 20.90 | 3,905 |
| 17 Sep 14 |
20.75000 -0.29 |
21.10 | 20.75 | 20.97 | 4,244 |
| 16 Sep 14 |
21.04000 -0.10 |
21.14 | 20.97 | 21.14 | 2,292 |
| 15 Sep 14 |
21.14000 -0.30 |
21.45 | 21.10 | 21.45 | 4,494 |
| 12 Sep 14 |
21.44000 -0.21 |
21.55 | 21.30 | 21.55 | 5,266 |
| 11 Sep 14 |
21.65000 +0.09 |
21.68 | 21.40 | 21.50 | 5,914 |
| 10 Sep 14 |
21.56000 +0.21 |
21.56 | 21.31 | 21.39 | 6,243 |
| 09 Sep 14 |
21.35000 +0.00 |
21.40 | 21.32 | 21.39 | 1,963 |
| 08 Sep 14 |
21.35000 -0.05 |
21.40 | 21.20 | 21.20 | 1,807 |
| 05 Sep 14 |
21.40000 +0.36 |
21.40 | 20.91 | 20.91 | 5,837 |
| 04 Sep 14 |
21.04000 -0.12 |
21.13 | 20.90 | 21.10 | 3,874 |
| 03 Sep 14 |
21.16000 -0.02 |
21.45 | 21.16 | 21.33 | 6,023 |
| 02 Sep 14 |
21.18000 -0.05 |
21.31 | 21.01 | 21.23 | 8,176 |
| 01 Sep 14 |
21.23000 -0.24 |
21.50 | 21.16 | 21.50 | 7,469 |
| 29 Aug 14 |
21.47000 -0.03 |
21.53 | 21.35 | 21.53 | 7,638 |
| 28 Aug 14 |
21.50000 +0.11 |
21.65 | 21.48 | 21.48 | 7,390 |
| 27 Aug 14 |
21.39000 -0.01 |
21.50 | 21.25 | 21.26 | 6,663 |
| 26 Aug 14 |
21.40000 +0.46 |
21.42 | 20.95 | 20.95 | 10,903 |
| 25 Aug 14 |
20.94000 -0.01 |
20.98 | 20.75 | 20.98 | 4,854 |
| 22 Aug 14 |
20.95000 +0.15 |
20.95 | 20.80 | 20.80 | 7,081 |
| 21 Aug 14 |
20.80000 +0.24 |
20.80 | 20.33 | 20.56 | 12,545 |
| 20 Aug 14 |
20.56000 +0.01 |
20.79 | 20.54 | 20.68 | 12,965 |
| 19 Aug 14 |
20.55000 +0.56 |
20.55 | 20.18 | 20.18 | 6,957 |
| 18 Aug 14 |
19.99000 -0.01 |
20.24 | 19.92 | 20.15 | 10,439 |
| 15 Aug 14 |
20.00000 -0.05 |
20.10 | 20.00 | 20.10 | 7,204 |
| 14 Aug 14 |
20.05000 -0.05 |
20.16 | 20.05 | 20.15 | 9,076 |
| 13 Aug 14 |
20.10000 +0.04 |
20.20 | 20.10 | 20.15 | 5,962 |
| 12 Aug 14 |
20.06000 -0.04 |
20.17 | 19.97 | 20.17 | 8,096 |
| 11 Aug 14 |
20.10000 +0.29 |
20.29 | 20.00 | 20.00 | 6,632 |
| 08 Aug 14 |
19.81000 +0.28 |
20.06 | 19.40 | 19.40 | 14,173 |
| 07 Aug 14 |
19.53000 -1.47 |
21.21 | 19.51 | 21.21 | 39,431 |
| 06 Aug 14 |
21.00000 -0.04 |
21.00 | 20.74 | 20.80 | 4,049 |
| 05 Aug 14 |
21.04000 +0.19 |
21.07 | 20.75 | 20.98 | 2,951 |
| 04 Aug 14 |
20.85000 -0.02 |
20.85 | 20.65 | 20.75 | 5,572 |
| 01 Aug 14 |
20.87000 +0.02 |
20.87 | 20.65 | 20.75 | 6,492 |
| 31 Jul 14 |
20.85000 -0.03 |
21.00 | 20.69 | 20.88 | 8,401 |
| 30 Jul 14 |
20.88000 -0.12 |
21.10 | 20.77 | 21.10 | 4,452 |
| 29 Jul 14 |
21.00000 -0.05 |
21.09 | 20.92 | 21.00 | 1,595 |
| 28 Jul 14 |
21.05000 -0.15 |
21.20 | 21.00 | 21.07 | 11,062 |
| 25 Jul 14 |
21.20000 -0.06 |
21.39 | 21.10 | 21.30 | 10,080 |
| 24 Jul 14 |
21.26000 -0.19 |
21.49 | 21.26 | 21.45 | 1,558 |
| 23 Jul 14 |
21.45000 +0.17 |
21.45 | 21.11 | 21.30 | 2,143 |
| 22 Jul 14 |
21.28000 -0.20 |
21.50 | 21.20 | 21.50 | 2,670 |
| 21 Jul 14 |
21.48000 +0.16 |
21.48 | 21.35 | 21.35 | 2,540 |
| 18 Jul 14 |
21.32000 -0.09 |
21.64 | 21.25 | 21.25 | 5,428 |
| 17 Jul 14 |
21.41000 +0.31 |
21.45 | 21.05 | 21.07 | 2,705 |
| 16 Jul 14 |
21.10000 -0.05 |
21.25 | 21.10 | 21.11 | 2,310 |
| 15 Jul 14 |
21.15000 +0.04 |
21.25 | 21.01 | 21.18 | 3,148 |
| 14 Jul 14 |
21.11000 -0.24 |
21.33 | 21.10 | 21.32 | 3,746 |
| 11 Jul 14 |
21.35000 -0.20 |
21.65 | 21.25 | 21.55 | 4,643 |
| 10 Jul 14 |
21.55000 -0.51 |
22.05 | 21.55 | 22.05 | 2,452 |
| 09 Jul 14 |
22.06000 +0.23 |
22.10 | 21.75 | 21.80 | 7,923 |
| 08 Jul 14 |
21.83000 -0.17 |
22.10 | 21.80 | 22.00 | 5,529 |
| 07 Jul 14 |
22.00000 -0.50 |
22.45 | 21.81 | 22.45 | 8,318 |
| 04 Jul 14 |
22.50000 +1.02 |
22.50 | 21.25 | 21.35 | 15,232 |
| 03 Jul 14 |
21.48000 +0.04 |
21.52 | 21.30 | 21.44 | 4,467 |
| 02 Jul 14 |
21.44000 -0.20 |
21.55 | 21.23 | 21.52 | 11,120 |
| 01 Jul 14 |
21.64000 +0.23 |
21.64 | 21.35 | 21.41 | 6,356 |
| 30 Jun 14 |
21.41000 +0.26 |
21.60 | 20.95 | 21.17 | 15,593 |
| 27 Jun 14 |
21.15000 +0.05 |
21.20 | 21.00 | 21.02 | 6,548 |
| 26 Jun 14 |
21.10000 -0.10 |
21.20 | 20.75 | 20.83 | 9,973 |
| 25 Jun 14 |
21.20000 -0.20 |
21.50 | 20.81 | 21.48 | 13,030 |
| 24 Jun 14 |
21.40000 -0.05 |
21.50 | 21.40 | 21.45 | 5,947 |
| 23 Jun 14 |
21.45000 -0.30 |
21.80 | 21.45 | 21.70 | 5,802 |
| 20 Jun 14 |
21.75000 +0.01 |
21.90 | 21.60 | 21.62 | 8,714 |
| 19 Jun 14 |
21.74000 -0.01 |
21.85 | 21.45 | 21.75 | 16,726 |
| 18 Jun 14 |
21.75000 -0.03 |
21.81 | 21.55 | 21.75 | 15,207 |
| 17 Jun 14 |
21.78000 -0.22 |
22.30 | 21.76 | 21.95 | 18,853 |
| 16 Jun 14 |
22.00000 -0.14 |
22.26 | 21.90 | 22.20 | 12,817 |
| 13 Jun 14 |
22.14000 -0.22 |
22.30 | 22.05 | 22.15 | 9,128 |
| 12 Jun 14 |
22.36000 -0.14 |
22.38 | 22.25 | 22.26 | 2,493 |
| 11 Jun 14 |
22.50000 +0.00 |
22.50 | 22.25 | 22.50 | 5,542 |
| 10 Jun 14 |
22.50000 -0.28 |
22.75 | 22.40 | 22.75 | 8,582 |
| 09 Jun 14 |
22.78000 +0.32 |
22.78 | 22.35 | 22.38 | 5,361 |
| 06 Jun 14 |
22.46000 +0.11 |
22.69 | 22.27 | 22.27 | 19,112 |
| 05 Jun 14 |
22.35000 +0.16 |
22.35 | 22.00 | 22.03 | 8,060 |
| 04 Jun 14 |
22.19000 +0.24 |
22.19 | 21.81 | 21.90 | 5,590 |
| 03 Jun 14 |
21.95000 +0.02 |
22.02 | 21.80 | 21.80 | 6,091 |
| 02 Jun 14 |
21.93000 +0.06 |
22.10 | 21.80 | 21.80 | 9,063 |
| 30 May 14 |
21.87000 -0.03 |
22.21 | 21.70 | 21.80 | 16,477 |
| 29 May 14 |
21.90000 +0.56 |
21.90 | 21.35 | 21.35 | 7,955 |
| 28 May 14 |
21.34000 -0.11 |
21.50 | 21.20 | 21.20 | 8,541 |
| 27 May 14 |
21.45000 +0.15 |
21.45 | 21.25 | 21.25 | 2,584 |
| 26 May 14 |
21.30000 -0.20 |
21.50 | 21.25 | 21.35 | 3,785 |
| 23 May 14 |
21.50000 -0.05 |
21.50 | 21.31 | 21.43 | 9,786 |
| 22 May 14 |
21.55000 -0.55 |
22.10 | 21.52 | 22.10 | 6,440 |
| 21 May 14 |
22.10000 +0.03 |
22.10 | 21.85 | 22.05 | 8,153 |
| 20 May 14 |
22.07000 -0.12 |
22.25 | 21.90 | 21.90 | 32,919 |
| 19 May 14 |
22.19000 +0.14 |
22.19 | 21.86 | 21.88 | 26,494 |
| 16 May 14 |
22.05000 +0.28 |
22.15 | 21.64 | 21.65 | 29,289 |
| 15 May 14 |
21.77000 -0.23 |
21.98 | 21.75 | 21.75 | 5,719 |
| 14 May 14 |
22.00000 +0.45 |
22.10 | 21.50 | 21.50 | 25,856 |
| 13 May 14 |
21.55000 +0.14 |
21.60 | 21.28 | 21.28 | 23,086 |
| 12 May 14 |
21.41000 +0.41 |
21.55 | 21.01 | 21.10 | 16,759 |
| 09 May 14 |
21.00000 -0.15 |
21.02 | 20.84 | 21.02 | 8,051 |
| 08 May 14 |
21.15000 +0.07 |
21.15 | 21.05 | 21.05 | 3,852 |
| 07 May 14 |
21.08000 -0.07 |
21.15 | 21.03 | 21.10 | 4,727 |
| 06 May 14 |
21.15000 +0.40 |
21.55 | 21.05 | 21.05 | 24,711 |
| 05 May 14 |
20.75000 -0.15 |
20.98 | 20.65 | 20.89 | 4,411 |
| 02 May 14 |
20.90000 +0.00 |
20.98 | 20.80 | 20.80 | 4,226 |
| 30 Apr 14 |
20.90000 +0.00 |
21.05 | 20.80 | 20.80 | 12,305 |
| 29 Apr 14 |
20.90000 +0.07 |
21.00 | 20.86 | 20.90 | 3,850 |
| 28 Apr 14 |
20.83000 +0.01 |
20.90 | 20.75 | 20.75 | 2,370 |
| 25 Apr 14 |
20.82000 -0.08 |
20.95 | 20.70 | 20.70 | 13,655 |
| 24 Apr 14 |
20.90000 -0.04 |
21.10 | 20.79 | 20.90 | 7,177 |
| 23 Apr 14 |
20.94000 +0.17 |
21.35 | 20.85 | 20.85 | 8,748 |
| 22 Apr 14 |
20.77000 +0.32 |
21.10 | 20.15 | 20.15 | 24,931 |
| 17 Apr 14 |
20.45000 -0.24 |
20.69 | 20.45 | 20.61 | 6,579 |
| 16 Apr 14 |
20.69000 -0.11 |
20.80 | 20.60 | 20.77 | 10,434 |
| 15 Apr 14 |
20.80000 +0.09 |
20.85 | 20.60 | 20.65 | 4,737 |
| 14 Apr 14 |
20.71000 -0.27 |
21.10 | 20.71 | 20.90 | 6,094 |
| 11 Apr 14 |
20.98000 -0.80 |
21.78 | 20.98 | 21.78 | 10,284 |
| 10 Apr 14 |
21.78000 +0.18 |
21.78 | 21.35 | 21.47 | 5,672 |
| 09 Apr 14 |
21.60000 +0.37 |
21.70 | 21.15 | 21.30 | 13,412 |
| 08 Apr 14 |
21.23000 -0.13 |
21.55 | 21.20 | 21.30 | 5,426 |
| 07 Apr 14 |
21.36000 -0.37 |
21.70 | 21.36 | 21.65 | 3,660 |
| 04 Apr 14 |
21.73000 -0.12 |
21.73 | 21.51 | 21.62 | 4,084 |
| 03 Apr 14 |
21.85000 +0.35 |
21.85 | 21.41 | 21.44 | 13,415 |
| 02 Apr 14 |
21.50000 -0.37 |
21.84 | 21.45 | 21.62 | 6,610 |
| 01 Apr 14 |
21.87000 +0.39 |
21.87 | 21.27 | 21.27 | 19,547 |
| 31 Mar 14 |
21.48000 +0.28 |
21.55 | 21.15 | 21.15 | 13,300 |
| 28 Mar 14 |
21.20000 +0.51 |
21.20 | 20.83 | 20.86 | 6,494 |
| 27 Mar 14 |
20.69000 -0.15 |
20.88 | 20.65 | 20.85 | 9,451 |
| 26 Mar 14 |
20.84000 -0.26 |
21.20 | 20.84 | 21.10 | 20,554 |
| 25 Mar 14 |
21.10000 +0.25 |
21.15 | 20.74 | 20.79 | 8,718 |
| 24 Mar 14 |
20.85000 +0.01 |
20.85 | 20.50 | 20.57 | 13,328 |
| 21 Mar 14 |
20.84000 -0.23 |
21.00 | 20.84 | 20.90 | 12,738 |
| 20 Mar 14 |
21.07000 -0.08 |
21.07 | 20.40 | 20.97 | 11,034 |
| 19 Mar 14 |
21.15000 +0.01 |
21.15 | 20.00 | 21.11 | 25,378 |
| 18 Mar 14 |
21.14000 -0.56 |
21.64 | 21.05 | 21.55 | 9,318 |
| 17 Mar 14 |
21.70000 +0.46 |
21.70 | 21.23 | 21.30 | 15,937 |
| 14 Mar 14 |
21.24000 -0.26 |
21.33 | 21.05 | 21.20 | 21,688 |
| 13 Mar 14 |
21.50000 +0.16 |
21.94 | 21.35 | 21.48 | 46,212 |
| 12 Mar 14 |
21.34000 +0.14 |
21.56 | 21.03 | 21.03 | 49,916 |
| 11 Mar 14 |
21.20000 +0.25 |
21.31 | 20.75 | 20.75 | 35,304 |
| 10 Mar 14 |
20.95000 +0.40 |
20.95 | 20.54 | 20.63 | 12,783 |
| 07 Mar 14 |
20.55000 -0.37 |
20.82 | 20.30 | 20.82 | 18,705 |
| 06 Mar 14 |
20.92000 -0.08 |
21.14 | 20.80 | 21.00 | 19,822 |
| 05 Mar 14 |
21.00000 +0.10 |
21.30 | 20.85 | 20.96 | 25,050 |
| 04 Mar 14 |
20.90000 +0.45 |
20.90 | 20.37 | 20.37 | 28,839 |
| 03 Mar 14 |
20.45000 -0.30 |
20.64 | 20.30 | 20.52 | 17,275 |
| 28 Feb 14 |
20.75000 +0.44 |
20.90 | 20.20 | 20.25 | 41,336 |
| 27 Feb 14 |
20.31000 +0.04 |
20.31 | 20.04 | 20.04 | 23,860 |
| 26 Feb 14 |
20.27000 -0.08 |
21.23 | 20.01 | 21.05 | 48,857 |
| 25 Feb 14 |
20.35000 +0.15 |
20.35 | 20.00 | 20.10 | 13,633 |
| 24 Feb 14 |
20.20000 +0.33 |
20.20 | 19.80 | 19.90 | 27,711 |
| 21 Feb 14 |
19.87000 +0.07 |
19.90 | 19.64 | 19.72 | 16,303 |
| 20 Feb 14 |
19.80000 +0.11 |
19.80 | 19.46 | 19.70 | 16,611 |
| 19 Feb 14 |
19.69000 +0.02 |
19.69 | 19.53 | 19.65 | 16,597 |
| 18 Feb 14 |
19.67000 +0.13 |
19.68 | 19.42 | 19.54 | 45,127 |
| 17 Feb 14 |
19.54000 -0.06 |
19.61 | 19.45 | 19.53 | 14,061 |
| 14 Feb 14 |
19.60000 +0.03 |
19.60 | 19.40 | 19.51 | 17,434 |
| 13 Feb 14 |
19.57000 +0.08 |
19.68 | 19.42 | 19.45 | 21,434 |
| 12 Feb 14 |
19.49000 -0.05 |
19.53 | 19.32 | 19.51 | 6,240 |
| 11 Feb 14 |
19.54000 +0.09 |
19.55 | 19.43 | 19.45 | 7,003 |
| 10 Feb 14 |
19.45000 +0.02 |
19.50 | 19.27 | 19.27 | 10,901 |
| 07 Feb 14 |
19.43000 -0.22 |
19.50 | 19.35 | 19.47 | 10,338 |
| 06 Feb 14 |
19.65000 +0.86 |
19.65 | 18.80 | 18.96 | 90,321 |
| 05 Feb 14 |
18.79000 -0.17 |
18.96 | 18.79 | 18.96 | 5,178 |
| 04 Feb 14 |
18.96000 +0.15 |
19.04 | 18.70 | 18.86 | 30,472 |
| 03 Feb 14 |
18.81000 +0.00 |
18.96 | 18.72 | 18.82 | 30,645 |
| 31 Jan 14 |
18.81000 -0.27 |
18.96 | 18.55 | 18.96 | 17,154 |
| 30 Jan 14 |
19.08000 -0.08 |
19.16 | 18.70 | 19.16 | 9,222 |
| 29 Jan 14 |
19.16000 +0.11 |
19.20 | 19.00 | 19.20 | 10,039 |
| 28 Jan 14 |
19.05000 +0.05 |
19.15 | 18.85 | 19.00 | 12,711 |
| 27 Jan 14 |
19.00000 -0.39 |
19.10 | 18.70 | 19.10 | 20,567 |
| 24 Jan 14 |
19.39000 -0.11 |
19.55 | 19.10 | 19.42 | 11,266 |
| 23 Jan 14 |
19.50000 -0.12 |
19.62 | 19.40 | 19.52 | 9,744 |
| 22 Jan 14 |
19.62000 -0.03 |
19.65 | 19.60 | 19.60 | 3,996 |
| 21 Jan 14 |
19.65000 +0.13 |
19.68 | 19.45 | 19.46 | 15,154 |
| 20 Jan 14 |
19.52000 -0.13 |
19.60 | 19.40 | 19.50 | 9,251 |
| 17 Jan 14 |
19.65000 +0.11 |
19.65 | 19.45 | 19.50 | 10,283 |
| 16 Jan 14 |
19.54000 +0.04 |
19.55 | 19.42 | 19.42 | 13,852 |
| 15 Jan 14 |
19.50000 +0.07 |
19.51 | 19.32 | 19.32 | 7,695 |
| 14 Jan 14 |
19.43000 +0.14 |
19.43 | 19.18 | 19.29 | 11,779 |
| 13 Jan 14 |
19.29000 +0.19 |
19.35 | 18.97 | 19.10 | 30,826 |
| 10 Jan 14 |
19.10000 +0.12 |
19.15 | 18.99 | 19.00 | 25,651 |
| 09 Jan 14 |
18.98000 -0.02 |
19.03 | 18.90 | 18.98 | 19,233 |
| 08 Jan 14 |
19.00000 -0.06 |
19.05 | 18.93 | 19.00 | 8,810 |
| 07 Jan 14 |
19.06000 +0.05 |
19.13 | 18.95 | 19.01 | 6,375 |
| 06 Jan 14 |
19.01000 -0.01 |
19.02 | 18.93 | 18.99 | 10,314 |
| 03 Jan 14 |
19.02000 -0.13 |
19.03 | 18.93 | 18.93 | 14,454 |
| 02 Jan 14 |
19.15000 -0.10 |
19.29 | 19.15 | 19.25 | 16,295 |
| 31 Dec 13 |
19.25000 -0.10 |
19.25 | 19.12 | 19.25 | 5,597 |
| 30 Dec 13 |
19.35000 +0.15 |
19.35 | 19.11 | 19.15 | 17,049 |
| 27 Dec 13 |
19.20000 +0.05 |
19.20 | 19.10 | 19.11 | 15,055 |
| 24 Dec 13 |
19.15000 +0.00 |
19.18 | 19.05 | 19.10 | 7,592 |
| 23 Dec 13 |
19.15000 -0.08 |
19.18 | 19.05 | 19.10 | 16,944 |
| 20 Dec 13 |
19.23000 +0.02 |
19.30 | 19.11 | 19.20 | 15,190 |
| 19 Dec 13 |
19.21000 +0.18 |
19.23 | 19.00 | 19.01 | 8,387 |
| 18 Dec 13 |
19.03000 -0.11 |
19.15 | 19.01 | 19.14 | 9,995 |
| 17 Dec 13 |
19.14000 +0.02 |
19.14 | 18.95 | 19.10 | 17,060 |
| 16 Dec 13 |
19.12000 +0.53 |
19.27 | 18.50 | 18.63 | 27,047 |
| 13 Dec 13 |
18.59000 +0.08 |
18.60 | 18.42 | 18.51 | 9,835 |
| 12 Dec 13 |
18.51000 +0.01 |
18.56 | 18.45 | 18.50 | 8,607 |
| 11 Dec 13 |
18.50000 -0.04 |
18.55 | 18.45 | 18.53 | 5,639 |
| 10 Dec 13 |
18.54000 -0.66 |
19.15 | 18.25 | 19.07 | 51,781 |
| 09 Dec 13 |
19.20000 +0.00 |
19.32 | 18.95 | 19.25 | 24,378 |
| 06 Dec 13 |
19.20000 +0.00 |
19.21 | 19.10 | 19.18 | 9,485 |
| 05 Dec 13 |
19.20000 +0.21 |
19.29 | 18.95 | 18.95 | 14,327 |
| 04 Dec 13 |
18.99000 -0.08 |
19.06 | 18.87 | 19.05 | 9,789 |
| 03 Dec 13 |
19.07000 -0.02 |
19.14 | 18.93 | 19.14 | 20,040 |
| 02 Dec 13 |
19.09000 +0.11 |
19.19 | 18.96 | 18.98 | 14,947 |
| 29 Nov 13 |
18.98000 -0.02 |
19.01 | 18.86 | 19.00 | 15,852 |
| 28 Nov 13 |
19.00000 +0.04 |
19.01 | 18.92 | 18.92 | 25,636 |
| 27 Nov 13 |
18.96000 -0.19 |
19.11 | 18.92 | 19.01 | 45,239 |
| 26 Nov 13 |
19.15000 +0.15 |
19.15 | 18.91 | 19.01 | 20,246 |
| 25 Nov 13 |
19.00000 +0.00 |
19.13 | 19.00 | 19.05 | 9,524 |
| 22 Nov 13 |
19.00000 +0.10 |
19.04 | 18.96 | 19.00 | 35,239 |
| 21 Nov 13 |
18.90000 -0.02 |
18.95 | 18.50 | 18.92 | 22,993 |
| 20 Nov 13 |
18.92000 +0.23 |
18.95 | 18.72 | 18.75 | 30,962 |
| 19 Nov 13 |
18.69000 -0.20 |
18.87 | 18.58 | 18.85 | 7,891 |
| 18 Nov 13 |
18.89000 +0.11 |
18.89 | 18.64 | 18.75 | 17,798 |
| 15 Nov 13 |
18.78000 +0.08 |
18.78 | 18.52 | 18.54 | 13,394 |
| 14 Nov 13 |
18.70000 +0.05 |
18.70 | 18.52 | 18.67 | 11,114 |
| 13 Nov 13 |
18.65000 -0.01 |
18.67 | 18.50 | 18.66 | 8,999 |
| 12 Nov 13 |
18.66000 +0.05 |
18.70 | 18.50 | 18.50 | 12,897 |
| 11 Nov 13 |
18.61000 +0.06 |
18.66 | 18.50 | 18.54 | 9,149 |
| 08 Nov 13 |
18.55000 +0.00 |
18.70 | 18.47 | 18.52 | 21,192 |
| 07 Nov 13 |
18.55000 -0.05 |
18.70 | 18.43 | 18.60 | 50,701 |
| 06 Nov 13 |
18.60000 +0.06 |
18.60 | 18.41 | 18.55 | 16,757 |
| 05 Nov 13 |
18.54000 +0.02 |
18.61 | 18.46 | 18.56 | 23,338 |
| 04 Nov 13 |
18.52000 +0.04 |
18.59 | 18.48 | 18.49 | 21,633 |
| 01 Nov 13 |
18.48000 +0.08 |
18.49 | 18.40 | 18.46 | 10,722 |
| 31 Oct 13 |
18.40000 +0.09 |
18.45 | 18.26 | 18.40 | 19,780 |
| 30 Oct 13 |
18.31000 -0.01 |
18.40 | 18.20 | 18.35 | 12,238 |
| 29 Oct 13 |
18.32000 +0.19 |
18.32 | 17.97 | 18.07 | 16,902 |
| 28 Oct 13 |
18.13000 +0.31 |
18.14 | 17.75 | 17.82 | 16,375 |
| 25 Oct 13 |
17.82000 -0.49 |
18.30 | 17.78 | 18.21 | 55,832 |
| 24 Oct 13 |
18.31000 +0.26 |
18.31 | 18.02 | 18.11 | 23,548 |
| 23 Oct 13 |
18.05000 -0.11 |
18.20 | 18.05 | 18.13 | 12,699 |
| 22 Oct 13 |
18.16000 +0.00 |
18.22 | 18.10 | 18.11 | 16,532 |
| 21 Oct 13 |
18.16000 +0.03 |
18.18 | 18.10 | 18.10 | 19,226 |
| 18 Oct 13 |
18.13000 +0.00 |
18.17 | 18.05 | 18.10 | 23,727 |
| 17 Oct 13 |
18.13000 +0.08 |
18.50 | 18.00 | 18.07 | 43,971 |
| 16 Oct 13 |
18.05000 -0.17 |
18.10 | 18.00 | 18.04 | 26,522 |
| 15 Oct 13 |
18.22000 -0.07 |
18.28 | 18.12 | 18.27 | 14,617 |
| 14 Oct 13 |
18.29000 -0.13 |
18.50 | 18.00 | 18.50 | 21,800 |
| 11 Oct 13 |
18.42000 +0.01 |
18.45 | 18.25 | 18.41 | 16,929 |
| 10 Oct 13 |
18.41000 -0.07 |
18.51 | 18.40 | 18.51 | 17,450 |
| 09 Oct 13 |
18.48000 -0.02 |
18.61 | 18.40 | 18.61 | 19,139 |
| 08 Oct 13 |
18.50000 +0.13 |
18.65 | 18.30 | 18.45 | 33,937 |
| 07 Oct 13 |
18.37000 +0.24 |
18.40 | 18.20 | 18.20 | 29,484 |
| 04 Oct 13 |
18.13000 +0.07 |
18.23 | 17.98 | 18.21 | 30,694 |
| 03 Oct 13 |
18.06000 -0.37 |
18.74 | 17.90 | 18.60 | 48,175 |
| 02 Oct 13 |
18.43000 +0.23 |
18.59 | 18.03 | 18.28 | 37,513 |
| 01 Oct 13 |
18.20000 +0.21 |
18.28 | 17.85 | 17.99 | 26,794 |
| 30 Sep 13 |
17.99000 +0.08 |
17.99 | 17.79 | 17.85 | 22,332 |
| 27 Sep 13 |
17.91000 +0.03 |
17.93 | 17.88 | 17.93 | 10,674 |
| 26 Sep 13 |
17.88000 +0.05 |
17.95 | 17.81 | 17.84 | 13,673 |
| 25 Sep 13 |
17.83000 +0.62 |
17.85 | 17.23 | 17.25 | 18,432 |
| 24 Sep 13 |
17.21000 -0.09 |
17.34 | 17.16 | 17.30 | 37,089 |
| 23 Sep 13 |
17.30000 -0.05 |
17.40 | 17.21 | 17.40 | 32,690 |
| 20 Sep 13 |
17.35000 -0.09 |
17.49 | 17.35 | 17.40 | 20,873 |
| 19 Sep 13 |
17.44000 -0.08 |
17.68 | 17.40 | 17.53 | 37,561 |
| 18 Sep 13 |
17.52000 -0.31 |
17.83 | 17.50 | 17.83 | 28,330 |
| 17 Sep 13 |
17.83000 +0.05 |
17.88 | 17.74 | 17.85 | 8,734 |
| 16 Sep 13 |
17.78000 +0.54 |
17.92 | 17.10 | 17.38 | 36,315 |
| 13 Sep 13 |
17.24000 +0.02 |
17.35 | 17.15 | 17.22 | 22,563 |
| 12 Sep 13 |
17.22000 -0.08 |
17.35 | 17.22 | 17.34 | 14,862 |
| 11 Sep 13 |
17.30000 -0.05 |
17.39 | 17.20 | 17.35 | 20,624 |
| 10 Sep 13 |
17.35000 +0.11 |
17.50 | 17.25 | 17.25 | 17,721 |
| 09 Sep 13 |
17.24000 -0.06 |
17.45 | 17.22 | 17.34 | 17,187 |
| 06 Sep 13 |
17.30000 +0.13 |
17.35 | 17.07 | 17.20 | 18,161 |
| 05 Sep 13 |
17.17000 -0.20 |
17.42 | 17.10 | 17.35 | 19,396 |
| 04 Sep 13 |
17.37000 +0.05 |
17.40 | 17.32 | 17.35 | 5,501 |
| 03 Sep 13 |
17.32000 -0.12 |
17.58 | 17.30 | 17.44 | 8,442 |
| 02 Sep 13 |
17.44000 -0.06 |
17.69 | 17.44 | 17.55 | 11,757 |
| 30 Aug 13 |
17.50000 -0.05 |
17.64 | 17.50 | 17.50 | 19,198 |
| 29 Aug 13 |
17.55000 -0.14 |
17.68 | 17.51 | 17.68 | 16,823 |
| 28 Aug 13 |
17.69000 +0.06 |
17.75 | 17.56 | 17.56 | 11,090 |
| 27 Aug 13 |
17.63000 -0.28 |
17.85 | 17.63 | 17.85 | 18,073 |
| 26 Aug 13 |
17.91000 +0.22 |
17.93 | 17.56 | 17.67 | 14,855 |
| 23 Aug 13 |
17.69000 -0.12 |
17.80 | 17.69 | 17.80 | 6,130 |
| 22 Aug 13 |
17.81000 +0.00 |
17.83 | 17.70 | 17.83 | 14,971 |
| 21 Aug 13 |
17.81000 +0.08 |
17.85 | 17.70 | 17.84 | 7,066 |
| 20 Aug 13 |
17.73000 -0.26 |
17.93 | 17.71 | 17.90 | 8,298 |
| 19 Aug 13 |
17.99000 +0.12 |
17.99 | 17.65 | 17.80 | 28,373 |
| 16 Aug 13 |
17.87000 +0.08 |
17.89 | 17.71 | 17.73 | 9,634 |
| 15 Aug 13 |
17.79000 -0.10 |
17.90 | 17.75 | 17.90 | 5,804 |
| 14 Aug 13 |
17.89000 +0.12 |
17.96 | 17.71 | 17.75 | 15,394 |
| 13 Aug 13 |
17.77000 -0.10 |
18.00 | 17.77 | 17.85 | 21,326 |
| 12 Aug 13 |
17.87000 -0.53 |
18.02 | 17.70 | 17.82 | 59,894 |
| 09 Aug 13 |
18.40000 +0.20 |
18.53 | 18.10 | 18.20 | 17,834 |
| 08 Aug 13 |
18.20000 -0.39 |
18.70 | 18.15 | 18.70 | 24,318 |
| 07 Aug 13 |
18.59000 -0.26 |
18.85 | 18.58 | 18.80 | 43,419 |
| 06 Aug 13 |
18.85000 -0.85 |
18.99 | 18.25 | 18.50 | 101,001 |
| 05 Aug 13 |
19.70000 +0.70 |
19.70 | 19.07 | 19.25 | 27,443 |
| 02 Aug 13 |
19.00000 +0.10 |
19.00 | 18.72 | 18.92 | 34,205 |
| 01 Aug 13 |
18.90000 +0.26 |
18.90 | 18.52 | 18.62 | 18,403 |
| 31 Jul 13 |
18.64000 +0.09 |
18.68 | 18.47 | 18.56 | 11,494 |
| 30 Jul 13 |
18.55000 +0.10 |
18.59 | 18.45 | 18.46 | 8,249 |
| 29 Jul 13 |
18.45000 +0.05 |
18.59 | 18.43 | 18.58 | 5,596 |
| 26 Jul 13 |
18.40000 +0.06 |
18.50 | 18.32 | 18.33 | 5,358 |
| 25 Jul 13 |
18.34000 -0.17 |
18.55 | 18.31 | 18.55 | 8,353 |
| 24 Jul 13 |
18.51000 -0.11 |
18.70 | 18.41 | 18.66 | 5,513 |
| 23 Jul 13 |
18.62000 +0.17 |
18.85 | 18.30 | 18.30 | 26,646 |
| 22 Jul 13 |
18.45000 -0.15 |
18.80 | 18.41 | 18.60 | 36,630 |
| 19 Jul 13 |
18.60000 -0.05 |
18.61 | 18.50 | 18.60 | 5,344 |
| 18 Jul 13 |
18.65000 +0.09 |
18.65 | 18.50 | 18.56 | 4,618 |
| 17 Jul 13 |
18.56000 +0.06 |
18.60 | 18.39 | 18.39 | 12,693 |
| 16 Jul 13 |
18.50000 +0.03 |
18.55 | 18.40 | 18.50 | 7,696 |
| 15 Jul 13 |
18.47000 -0.12 |
18.62 | 18.20 | 18.59 | 7,408 |
| 12 Jul 13 |
18.59000 -0.16 |
18.65 | 18.45 | 18.49 | 11,674 |
| 11 Jul 13 |
18.75000 +0.14 |
18.75 | 18.61 | 18.70 | 15,858 |
| 10 Jul 13 |
18.61000 -0.37 |
18.97 | 18.61 | 18.97 | 7,604 |
| 09 Jul 13 |
18.98000 +0.15 |
18.98 | 18.80 | 18.80 | 8,419 |
| 08 Jul 13 |
18.83000 +0.21 |
19.00 | 18.22 | 18.31 | 26,014 |
| 05 Jul 13 |
18.62000 -0.01 |
18.62 | 18.20 | 18.35 | 14,165 |
| 04 Jul 13 |
18.63000 +0.47 |
18.63 | 18.00 | 18.20 | 19,506 |
| 03 Jul 13 |
18.16000 -0.24 |
18.35 | 17.95 | 18.35 | 22,441 |
| 02 Jul 13 |
18.40000 -0.04 |
18.45 | 18.20 | 18.45 | 2,735 |
| 01 Jul 13 |
18.44000 +0.08 |
18.45 | 18.22 | 18.36 | 3,792 |
| 28 Jun 13 |
18.36000 +0.22 |
18.36 | 17.95 | 18.25 | 5,404 |
| 27 Jun 13 |
18.14000 +0.25 |
18.14 | 17.81 | 17.94 | 2,564 |
| 26 Jun 13 |
17.89000 +0.16 |
17.89 | 17.67 | 17.73 | 5,325 |
| 25 Jun 13 |
17.73000 +0.18 |
17.90 | 17.60 | 17.70 | 8,690 |
| 24 Jun 13 |
17.55000 -0.27 |
18.00 | 17.53 | 17.77 | 12,121 |
| 21 Jun 13 |
17.82000 -0.21 |
18.24 | 17.82 | 18.00 | 11,626 |
| 20 Jun 13 |
18.03000 -0.42 |
18.38 | 18.01 | 18.27 | 6,679 |
| 19 Jun 13 |
18.45000 +0.10 |
18.53 | 18.37 | 18.40 | 8,619 |
| 18 Jun 13 |
18.35000 +0.07 |
18.35 | 18.20 | 18.30 | 4,897 |
| 17 Jun 13 |
18.28000 +0.20 |
18.40 | 18.15 | 18.15 | 8,499 |
| 14 Jun 13 |
18.08000 -0.05 |
18.15 | 17.99 | 18.10 | 11,549 |
| 13 Jun 13 |
18.13000 -0.12 |
18.26 | 18.10 | 18.21 | 5,480 |
| 12 Jun 13 |
18.25000 -0.10 |
18.40 | 18.10 | 18.30 | 6,787 |
| 11 Jun 13 |
18.35000 -0.25 |
18.65 | 18.30 | 18.65 | 6,371 |
| 10 Jun 13 |
18.60000 -0.11 |
18.83 | 18.60 | 18.83 | 4,996 |
| 07 Jun 13 |
18.71000 +0.04 |
18.89 | 18.64 | 18.70 | 6,839 |
| 06 Jun 13 |
18.67000 -0.08 |
18.85 | 18.61 | 18.80 | 7,125 |
| 05 Jun 13 |
18.75000 -0.05 |
18.85 | 18.52 | 18.70 | 6,528 |
| 04 Jun 13 |
18.80000 +0.10 |
18.80 | 18.55 | 18.70 | 9,353 |
| 03 Jun 13 |
18.70000 -0.34 |
18.90 | 18.62 | 18.90 | 6,620 |
| 31 May 13 |
19.04000 +0.09 |
19.04 | 18.65 | 18.95 | 23,728 |
| 30 May 13 |
18.95000 -0.17 |
19.25 | 18.95 | 19.25 | 8,094 |
| 29 May 13 |
19.12000 +0.04 |
19.35 | 19.00 | 19.00 | 12,314 |
| 28 May 13 |
19.08000 +0.10 |
19.15 | 18.95 | 18.98 | 21,802 |
| 27 May 13 |
18.98000 +0.02 |
19.03 | 18.95 | 19.00 | 6,316 |
| 24 May 13 |
18.96000 +0.06 |
19.15 | 18.81 | 19.10 | 12,145 |
| 23 May 13 |
18.90000 +0.21 |
19.10 | 18.50 | 18.60 | 17,019 |
| 22 May 13 |
18.69000 +0.06 |
18.79 | 18.60 | 18.64 | 10,216 |
| 21 May 13 |
18.63000 -0.02 |
18.75 | 18.49 | 18.69 | 10,327 |
| 20 May 13 |
18.65000 +0.18 |
18.77 | 18.30 | 18.40 | 5,698 |
| 17 May 13 |
18.47000 -0.06 |
18.47 | 18.10 | 18.40 | 26,232 |
| 16 May 13 |
18.53000 -0.38 |
19.00 | 18.44 | 19.00 | 27,232 |
| 15 May 13 |
18.91000 -0.38 |
19.28 | 18.87 | 19.28 | 14,343 |
| 14 May 13 |
19.29000 -0.26 |
19.65 | 19.15 | 19.65 | 23,520 |
| 13 May 13 |
19.55000 -0.35 |
19.90 | 19.55 | 19.90 | 15,775 |
| 10 May 13 |
19.90000 +0.07 |
19.92 | 19.66 | 19.70 | 10,116 |
| 09 May 13 |
19.83000 -0.04 |
19.83 | 19.72 | 19.76 | 3,410 |
| 08 May 13 |
19.87000 -0.23 |
20.27 | 19.85 | 20.10 | 10,463 |
| 07 May 13 |
20.10000 +0.65 |
20.10 | 19.50 | 19.50 | 15,736 |
| 06 May 13 |
19.45000 -0.20 |
19.64 | 19.45 | 19.64 | 11,245 |
| 03 May 13 |
19.65000 +0.37 |
19.65 | 19.22 | 19.25 | 10,501 |
| 02 May 13 |
19.28000 -0.09 |
19.42 | 18.95 | 19.38 | 29,285 |
| 30 Apr 13 |
19.37000 +0.52 |
19.37 | 18.81 | 18.85 | 18,161 |
| 29 Apr 13 |
18.85000 +0.00 |
18.94 | 18.72 | 18.86 | 5,411 |
| 26 Apr 13 |
18.85000 +0.15 |
18.90 | 18.56 | 18.70 | 16,146 |
| 25 Apr 13 |
18.70000 +0.00 |
18.84 | 18.65 | 18.70 | 35,226 |
| 24 Apr 13 |
18.70000 +0.30 |
18.80 | 18.35 | 18.40 | 17,160 |
| 23 Apr 13 |
18.40000 +0.00 |
18.64 | 18.20 | 18.39 | 15,281 |
| 22 Apr 13 |
18.40000 -0.10 |
18.50 | 18.36 | 18.42 | 9,459 |
| 19 Apr 13 |
18.50000 +0.00 |
18.55 | 18.15 | 18.20 | 11,882 |
| 18 Apr 13 |
18.50000 +0.25 |
18.50 | 18.20 | 18.30 | 14,563 |
| 17 Apr 13 |
18.25000 +0.14 |
18.34 | 18.12 | 18.25 | 12,343 |
| 16 Apr 13 |
18.11000 +0.41 |
18.36 | 17.75 | 17.80 | 14,988 |
| 15 Apr 13 |
17.70000 -0.85 |
18.54 | 17.55 | 18.53 | 22,543 |
| 12 Apr 13 |
18.55000 -0.30 |
18.84 | 18.45 | 18.84 | 10,490 |
| 11 Apr 13 |
18.85000 -0.25 |
19.10 | 18.61 | 19.00 | 26,474 |
| 10 Apr 13 |
19.10000 +0.09 |
19.15 | 18.85 | 19.08 | 8,572 |
| 09 Apr 13 |
19.01000 +0.29 |
19.10 | 18.72 | 18.72 | 6,620 |
| 08 Apr 13 |
18.72000 +0.07 |
19.10 | 18.60 | 18.65 | 15,156 |
| 05 Apr 13 |
18.65000 -0.50 |
19.10 | 18.35 | 19.10 | 13,214 |
| 04 Apr 13 |
19.15000 -0.05 |
19.35 | 18.95 | 19.20 | 14,691 |
| 03 Apr 13 |
19.20000 -0.30 |
19.55 | 19.11 | 19.50 | 5,941 |
| 02 Apr 13 |
19.50000 -0.21 |
19.70 | 19.35 | 19.70 | 7,964 |
| 28 Mar 13 |
19.71000 -56.82 |
19.75 | 18.88 | 19.00 | 15,112 |
| 27 Mar 13 |
76.53000 -0.12 |
76.87 | 76.50 | 76.66 | 15,096 |
| 26 Mar 13 |
76.65000 -1.35 |
78.25 | 76.65 | 78.00 | 11,316 |
| 25 Mar 13 |
78.00000 -0.25 |
78.48 | 77.75 | 78.00 | 11,456 |
| 22 Mar 13 |
78.25000 -0.98 |
78.42 | 78.00 | 78.42 | 10,564 |
| 21 Mar 13 |
79.23000 +0.73 |
79.25 | 78.05 | 78.75 | 11,560 |
| 20 Mar 13 |
78.50000 -1.00 |
79.60 | 78.00 | 79.50 | 24,012 |
| 19 Mar 13 |
79.50000 -1.49 |
80.14 | 79.25 | 80.14 | 9,304 |
| 18 Mar 13 |
80.99000 -0.26 |
81.35 | 79.75 | 81.24 | 21,952 |
| 15 Mar 13 |
81.25000 +1.25 |
81.25 | 79.40 | 79.50 | 55,064 |
| 14 Mar 13 |
80.00000 +1.46 |
80.00 | 78.50 | 78.54 | 24,252 |
| 13 Mar 13 |
78.54000 -0.96 |
79.50 | 78.50 | 79.50 | 5,860 |
| 12 Mar 13 |
79.50000 +1.20 |
79.50 | 76.50 | 78.30 | 35,780 |
| 11 Mar 13 |
78.30000 -0.69 |
78.99 | 78.00 | 78.99 | 9,628 |
| 08 Mar 13 |
78.99000 -0.80 |
79.65 | 78.50 | 79.65 | 60,260 |
| 07 Mar 13 |
79.79000 +1.07 |
79.93 | 78.50 | 78.60 | 11,328 |
| 06 Mar 13 |
78.72000 -2.73 |
81.00 | 78.02 | 80.75 | 21,196 |
| 05 Mar 13 |
81.45000 +0.60 |
81.45 | 80.12 | 80.12 | 42,236 |
| 04 Mar 13 |
80.85000 +0.07 |
81.00 | 78.00 | 81.00 | 24,024 |
| 01 Mar 13 |
80.78000 +1.23 |
80.90 | 79.64 | 80.80 | 24,340 |
| 28 Feb 13 |
79.55000 -1.45 |
81.00 | 79.25 | 81.00 | 21,932 |
| 27 Feb 13 |
81.00000 +1.00 |
81.00 | 80.65 | 80.68 | 8,000 |
| 26 Feb 13 |
80.00000 -0.13 |
80.00 | 79.00 | 79.50 | 19,780 |
| 25 Feb 13 |
80.13000 -0.12 |
81.00 | 79.80 | 80.10 | 22,408 |
| 22 Feb 13 |
80.25000 +0.74 |
80.50 | 79.00 | 79.25 | 12,276 |
| 21 Feb 13 |
79.51000 -1.34 |
80.86 | 79.11 | 80.55 | 13,180 |
| 20 Feb 13 |
80.85000 +0.10 |
81.33 | 80.85 | 80.98 | 19,148 |
| 19 Feb 13 |
80.75000 -0.24 |
81.00 | 80.53 | 80.98 | 20,380 |
| 18 Feb 13 |
80.99000 +0.22 |
81.00 | 80.50 | 80.50 | 11,996 |
| 15 Feb 13 |
80.77000 -0.43 |
81.10 | 80.77 | 81.00 | 13,552 |
| 14 Feb 13 |
81.20000 +0.20 |
81.20 | 80.81 | 81.00 | 45,900 |
| 13 Feb 13 |
81.00000 +0.29 |
81.60 | 80.50 | 80.70 | 21,300 |
| 12 Feb 13 |
80.71000 +0.01 |
80.71 | 80.20 | 80.70 | 17,520 |
| 11 Feb 13 |
80.70000 +0.20 |
80.70 | 80.10 | 80.48 | 14,632 |
| 08 Feb 13 |
80.50000 +1.10 |
80.50 | 78.75 | 79.00 | 18,800 |
| 07 Feb 13 |
79.40000 -0.80 |
80.50 | 79.11 | 80.50 | 20,944 |
| 06 Feb 13 |
80.20000 -0.95 |
81.05 | 80.00 | 80.50 | 21,780 |
| 05 Feb 13 |
81.15000 +3.00 |
81.75 | 78.75 | 79.00 | 141,420 |
| 04 Feb 13 |
78.15000 +0.17 |
78.90 | 77.10 | 78.24 | 38,148 |
| 01 Feb 13 |
77.98000 +0.78 |
78.24 | 77.00 | 77.00 | 26,036 |
| 31 Jan 13 |
77.20000 +0.02 |
77.20 | 76.73 | 77.00 | 11,044 |
| 30 Jan 13 |
77.18000 +0.16 |
77.18 | 76.73 | 77.03 | 6,308 |
| 29 Jan 13 |
77.02000 -0.66 |
77.68 | 77.00 | 77.68 | 5,668 |
| 28 Jan 13 |
77.68000 +1.82 |
77.75 | 76.07 | 76.37 | 10,020 |
| 25 Jan 13 |
75.86000 -0.64 |
76.25 | 75.00 | 75.26 | 12,104 |
| 24 Jan 13 |
76.50000 -1.28 |
77.78 | 76.50 | 77.78 | 9,296 |
| 23 Jan 13 |
77.78000 +1.51 |
77.78 | 76.00 | 76.27 | 28,776 |
| 22 Jan 13 |
76.27000 +0.03 |
76.75 | 76.00 | 76.20 | 10,644 |
| 21 Jan 13 |
76.24000 +1.14 |
76.25 | 74.64 | 75.00 | 19,844 |
| 18 Jan 13 |
75.10000 +0.60 |
75.57 | 74.00 | 74.50 | 36,560 |
| 17 Jan 13 |
74.50000 +0.50 |
74.50 | 73.25 | 74.00 | 6,896 |
| 16 Jan 13 |
74.00000 -0.32 |
74.50 | 73.50 | 74.40 | 10,668 |
| 15 Jan 13 |
74.32000 +0.55 |
74.32 | 73.76 | 73.80 | 6,504 |
| 14 Jan 13 |
73.77000 +0.26 |
74.10 | 73.25 | 73.80 | 29,096 |
| 11 Jan 13 |
73.51000 -0.49 |
74.25 | 73.50 | 74.25 | 10,440 |
| 10 Jan 13 |
74.00000 +0.70 |
74.00 | 73.35 | 73.50 | 13,436 |
| 09 Jan 13 |
73.30000 +0.07 |
73.54 | 73.00 | 73.50 | 8,424 |
| 08 Jan 13 |
73.23000 -0.05 |
73.54 | 72.80 | 73.29 | 17,252 |
| 07 Jan 13 |
73.28000 -0.45 |
74.30 | 73.10 | 73.70 | 10,548 |
| 04 Jan 13 |
73.73000 +2.48 |
74.30 | 72.20 | 72.50 | 39,204 |
| 03 Jan 13 |
71.25000 -2.10 |
72.83 | 71.00 | 72.00 | 8,916 |
| 02 Jan 13 |
73.35000 +1.85 |
73.35 | 71.55 | 71.55 | 16,560 |
| 31 Dec 12 |
71.50000 -0.34 |
71.50 | 71.20 | 71.50 | 5,128 |
| 28 Dec 12 |
71.84000 +0.84 |
71.90 | 71.25 | 71.25 | 9,984 |
| 27 Dec 12 |
71.00000 +0.25 |
71.20 | 69.50 | 69.50 | 15,200 |
| 24 Dec 12 |
70.75000 -0.70 |
71.49 | 70.50 | 70.51 | 13,316 |
| 21 Dec 12 |
71.45000 -1.55 |
72.65 | 71.26 | 72.65 | 20,664 |
| 20 Dec 12 |
73.00000 +0.49 |
73.25 | 70.60 | 70.69 | 36,048 |
| 19 Dec 12 |
72.51000 +0.30 |
72.75 | 71.25 | 72.25 | 50,248 |
| 18 Dec 12 |
72.21000 +0.50 |
72.21 | 71.80 | 71.80 | 17,964 |
| 17 Dec 12 |
71.71000 +0.11 |
71.75 | 71.45 | 71.60 | 9,952 |
| 14 Dec 12 |
71.60000 +0.10 |
71.75 | 71.00 | 71.10 | 16,552 |
| 13 Dec 12 |
71.50000 +0.14 |
71.51 | 71.16 | 71.36 | 7,024 |
| 12 Dec 12 |
71.36000 -0.09 |
71.45 | 71.00 | 71.06 | 9,200 |
| 11 Dec 12 |
71.45000 -0.03 |
71.75 | 71.30 | 71.45 | 4,296 |
| 10 Dec 12 |
71.48000 +0.23 |
71.48 | 70.00 | 70.00 | 14,764 |
| 07 Dec 12 |
71.25000 +0.55 |
72.00 | 70.70 | 70.75 | 16,412 |
| 06 Dec 12 |
70.70000 -0.57 |
71.60 | 70.45 | 71.25 | 15,884 |
| 05 Dec 12 |
71.27000 +0.52 |
72.00 | 70.66 | 70.76 | 6,456 |
| 04 Dec 12 |
70.75000 -1.19 |
72.10 | 70.50 | 71.94 | 24,928 |
| 03 Dec 12 |
71.94000 +0.09 |
72.00 | 71.50 | 71.99 | 9,956 |
| 30 Nov 12 |
71.85000 +0.16 |
72.49 | 71.31 | 71.50 | 32,440 |
| 29 Nov 12 |
71.69000 +0.24 |
71.75 | 71.26 | 71.45 | 12,796 |
| 28 Nov 12 |
71.45000 +0.43 |
71.45 | 70.70 | 71.03 | 11,664 |
| 27 Nov 12 |
71.02000 +1.06 |
71.10 | 69.96 | 69.96 | 19,788 |
| 26 Nov 12 |
69.96000 -0.04 |
70.49 | 69.51 | 70.00 | 8,272 |
| 23 Nov 12 |
70.00000 +1.30 |
70.50 | 68.75 | 69.00 | 9,356 |
| 22 Nov 12 |
68.70000 +1.08 |
68.80 | 67.76 | 68.00 | 5,632 |
| 21 Nov 12 |
67.62000 -0.01 |
67.75 | 67.01 | 67.60 | 11,112 |
| 20 Nov 12 |
67.63000 -0.57 |
68.75 | 67.63 | 68.20 | 34,880 |
| 19 Nov 12 |
68.20000 +0.70 |
68.50 | 68.00 | 68.49 | 16,440 |
| 16 Nov 12 |
67.50000 -1.25 |
69.50 | 67.50 | 68.76 | 18,440 |
| 15 Nov 12 |
68.75000 -0.41 |
69.50 | 68.10 | 69.25 | 18,000 |
| 14 Nov 12 |
69.16000 -0.43 |
69.71 | 69.00 | 69.60 | 9,960 |
| 13 Nov 12 |
69.59000 -0.12 |
69.85 | 69.37 | 69.75 | 9,872 |
| 12 Nov 12 |
69.71000 -0.36 |
70.50 | 69.50 | 70.50 | 22,144 |
| 09 Nov 12 |
70.07000 -0.93 |
71.00 | 70.06 | 70.99 | 14,492 |
| 08 Nov 12 |
71.00000 +0.10 |
71.09 | 70.76 | 70.89 | 11,592 |
| 07 Nov 12 |
70.90000 -0.20 |
71.60 | 70.26 | 71.16 | 13,356 |
| 06 Nov 12 |
71.10000 +0.00 |
71.45 | 70.90 | 71.10 | 8,312 |
| 05 Nov 12 |
71.10000 +0.10 |
71.25 | 71.00 | 71.02 | 5,164 |
| 02 Nov 12 |
71.00000 -0.10 |
71.50 | 70.91 | 71.50 | 5,520 |
| 01 Nov 12 |
71.10000 +0.10 |
71.25 | 70.80 | 70.80 | 2,788 |
| 31 Oct 12 |
71.00000 +0.00 |
71.25 | 70.85 | 70.99 | 11,436 |
| 30 Oct 12 |
71.00000 -0.10 |
71.00 | 70.65 | 70.75 | 5,104 |
| 29 Oct 12 |
71.10000 -0.40 |
71.65 | 70.75 | 71.65 | 4,868 |
| 26 Oct 12 |
71.50000 -0.14 |
71.50 | 71.15 | 71.25 | 5,140 |
| 25 Oct 12 |
71.64000 +0.20 |
71.65 | 71.00 | 71.43 | 9,580 |
| 24 Oct 12 |
71.44000 +1.45 |
71.44 | 69.50 | 69.50 | 17,000 |
| 23 Oct 12 |
69.99000 -0.25 |
70.35 | 69.99 | 70.30 | 25,424 |
| 22 Oct 12 |
70.24000 -0.07 |
71.22 | 70.11 | 70.94 | 11,388 |
| 19 Oct 12 |
70.31000 -0.18 |
71.20 | 70.31 | 70.49 | 12,332 |
| 18 Oct 12 |
70.49000 +0.50 |
70.70 | 69.75 | 70.00 | 9,888 |
| 17 Oct 12 |
69.99000 -0.81 |
70.95 | 69.62 | 70.80 | 15,048 |
| 16 Oct 12 |
70.80000 +0.04 |
71.22 | 70.60 | 70.60 | 4,404 |
| 15 Oct 12 |
70.76000 -0.38 |
71.50 | 70.76 | 71.50 | 2,988 |
| 12 Oct 12 |
71.14000 +0.63 |
71.14 | 70.49 | 70.50 | 7,372 |
| 11 Oct 12 |
70.51000 +0.02 |
70.95 | 70.50 | 70.80 | 8,768 |
| 10 Oct 12 |
70.49000 -0.66 |
71.26 | 70.37 | 71.20 | 8,308 |
| 09 Oct 12 |
71.15000 +0.24 |
71.70 | 70.92 | 70.92 | 7,020 |
| 08 Oct 12 |
70.91000 +0.31 |
71.40 | 70.75 | 71.00 | 14,420 |
| 05 Oct 12 |
70.60000 -0.50 |
71.24 | 70.60 | 70.75 | 8,564 |
| 04 Oct 12 |
71.10000 +0.11 |
71.40 | 70.78 | 71.25 | 28,164 |
| 03 Oct 12 |
70.99000 -0.46 |
72.21 | 70.75 | 71.40 | 39,728 |
| 02 Oct 12 |
71.45000 +3.15 |
71.53 | 68.93 | 68.93 | 53,696 |
| 01 Oct 12 |
68.30000 +1.55 |
68.30 | 66.72 | 66.76 | 23,448 |
| 28 Sep 12 |
66.75000 -1.41 |
68.24 | 66.22 | 68.24 | 21,652 |
| 27 Sep 12 |
68.16000 -0.84 |
68.90 | 68.15 | 68.50 | 6,580 |
| 26 Sep 12 |
69.00000 -0.31 |
69.32 | 68.65 | 69.31 | 20,652 |
| 25 Sep 12 |
69.31000 -0.02 |
70.00 | 69.05 | 69.05 | 20,516 |
| 24 Sep 12 |
69.33000 +0.83 |
69.50 | 68.75 | 68.99 | 8,128 |
| 21 Sep 12 |
68.50000 -0.38 |
70.00 | 68.50 | 69.00 | 11,656 |
| 20 Sep 12 |
68.88000 +0.61 |
69.00 | 68.10 | 68.20 | 4,708 |
| 19 Sep 12 |
68.27000 -1.73 |
69.75 | 68.20 | 69.55 | 19,064 |
| 18 Sep 12 |
70.00000 +0.39 |
70.00 | 69.35 | 70.00 | 5,388 |
| 17 Sep 12 |
69.61000 -0.64 |
70.25 | 69.50 | 70.25 | 3,792 |
| 14 Sep 12 |
70.25000 -1.07 |
71.74 | 70.00 | 71.29 | 14,784 |
| 13 Sep 12 |
71.32000 +0.11 |
71.50 | 71.01 | 71.21 | 4,908 |
| 12 Sep 12 |
71.21000 -0.55 |
71.46 | 70.97 | 71.00 | 5,628 |
| 11 Sep 12 |
71.76000 -0.49 |
72.40 | 71.10 | 72.25 | 16,540 |
| 10 Sep 12 |
72.25000 +0.99 |
72.25 | 71.35 | 71.90 | 6,204 |
| 07 Sep 12 |
71.26000 -0.99 |
72.50 | 71.11 | 72.03 | 9,688 |
| 06 Sep 12 |
72.25000 +0.70 |
72.25 | 71.52 | 71.52 | 6,120 |
| 05 Sep 12 |
71.55000 +1.65 |
71.65 | 69.50 | 69.75 | 13,424 |
| 04 Sep 12 |
69.90000 +0.20 |
70.10 | 69.70 | 69.81 | 2,848 |
| 03 Sep 12 |
69.70000 +0.70 |
70.00 | 69.35 | 69.35 | 5,376 |
| 31 Aug 12 |
69.00000 +0.50 |
70.50 | 68.49 | 68.50 | 9,648 |
| 30 Aug 12 |
68.50000 +0.21 |
69.00 | 68.00 | 68.29 | 2,340 |
| 29 Aug 12 |
68.29000 -0.26 |
69.24 | 66.60 | 69.24 | 22,308 |
| 28 Aug 12 |
68.55000 -0.95 |
69.80 | 68.55 | 69.50 | 6,080 |
| 27 Aug 12 |
69.50000 +0.95 |
69.50 | 68.55 | 69.00 | 3,884 |
| 24 Aug 12 |
68.55000 -0.65 |
69.25 | 68.55 | 69.00 | 5,436 |
| 23 Aug 12 |
69.20000 +0.60 |
69.49 | 68.76 | 69.49 | 4,340 |
| 22 Aug 12 |
68.60000 -1.38 |
70.00 | 68.60 | 69.98 | 9,632 |
| 21 Aug 12 |
69.98000 +0.48 |
70.00 | 69.30 | 70.00 | 8,576 |
| 20 Aug 12 |
69.50000 -0.50 |
70.00 | 69.00 | 69.95 | 6,844 |
| 17 Aug 12 |
70.00000 +0.64 |
70.00 | 69.25 | 69.36 | 6,240 |
| 16 Aug 12 |
69.36000 +0.06 |
69.50 | 69.00 | 69.30 | 3,088 |
| 15 Aug 12 |
69.30000 -0.17 |
69.35 | 69.00 | 69.25 | 1,008 |
| 14 Aug 12 |
69.47000 +0.52 |
69.70 | 68.65 | 68.90 | 6,712 |
| 13 Aug 12 |
68.95000 -0.80 |
69.90 | 68.90 | 69.89 | 6,180 |
| 10 Aug 12 |
69.75000 -0.05 |
69.80 | 69.49 | 69.80 | 2,352 |
| 09 Aug 12 |
69.80000 +0.05 |
70.00 | 69.45 | 69.80 | 7,064 |
| 08 Aug 12 |
69.75000 -0.26 |
70.25 | 69.75 | 70.01 | 7,576 |
| 07 Aug 12 |
70.01000 -0.44 |
70.50 | 69.98 | 70.45 | 10,924 |
| 06 Aug 12 |
70.45000 -0.25 |
70.85 | 70.45 | 70.75 | 10,256 |
| 03 Aug 12 |
70.70000 +0.30 |
70.96 | 70.20 | 70.40 | 24,052 |
| 02 Aug 12 |
70.40000 +0.25 |
71.25 | 69.75 | 70.16 | 13,204 |
| 01 Aug 12 |
70.15000 +0.65 |
70.15 | 69.49 | 69.50 | 6,416 |
| 31 Jul 12 |
69.50000 -0.40 |
70.00 | 69.00 | 69.90 | 6,144 |
| 30 Jul 12 |
69.90000 +0.65 |
70.00 | 69.37 | 69.45 | 7,160 |
| 27 Jul 12 |
69.25000 +0.24 |
69.25 | 68.22 | 68.25 | 11,716 |
| 26 Jul 12 |
69.01000 +1.21 |
69.50 | 67.71 | 68.00 | 17,360 |
| 25 Jul 12 |
67.80000 +0.10 |
68.16 | 67.01 | 67.01 | 15,084 |
| 24 Jul 12 |
67.70000 -0.03 |
67.99 | 67.01 | 67.73 | 12,300 |
| 23 Jul 12 |
67.73000 +0.98 |
68.00 | 66.75 | 67.50 | 19,804 |
| 20 Jul 12 |
66.75000 -0.42 |
68.18 | 66.75 | 67.18 | 61,220 |
| 19 Jul 12 |
67.17000 +0.93 |
67.17 | 65.81 | 66.32 | 99,424 |
| 18 Jul 12 |
66.24000 -0.02 |
66.24 | 65.50 | 65.79 | 12,980 |
| 17 Jul 12 |
66.26000 -0.61 |
66.78 | 65.75 | 66.78 | 6,924 |
| 16 Jul 12 |
66.87000 -0.38 |
67.50 | 66.75 | 67.50 | 6,436 |
| 13 Jul 12 |
67.25000 +0.47 |
67.50 | 66.30 | 66.41 | 10,252 |
| 12 Jul 12 |
66.78000 -1.22 |
68.28 | 66.50 | 68.01 | 7,880 |
| 11 Jul 12 |
68.00000 +1.00 |
68.25 | 67.00 | 67.00 | 3,852 |
| 10 Jul 12 |
67.00000 -1.50 |
68.90 | 67.00 | 68.49 | 8,452 |
| 09 Jul 12 |
68.50000 -0.75 |
69.14 | 68.40 | 69.08 | 4,956 |
| 06 Jul 12 |
69.25000 -0.69 |
69.90 | 69.00 | 69.90 | 7,088 |
| 05 Jul 12 |
69.94000 +1.19 |
70.00 | 69.00 | 69.00 | 10,516 |
| 04 Jul 12 |
68.75000 +0.00 |
69.45 | 68.75 | 68.76 | 4,272 |
| 03 Jul 12 |
68.75000 +0.07 |
69.14 | 68.01 | 68.01 | 9,852 |
| 02 Jul 12 |
68.68000 +2.27 |
68.68 | 66.79 | 66.79 | 7,116 |
| 29 Jun 12 |
66.41000 +1.53 |
66.49 | 65.10 | 65.25 | 6,540 |
| 28 Jun 12 |
64.88000 -1.31 |
67.49 | 64.88 | 67.49 | 10,416 |
| 27 Jun 12 |
66.19000 +0.44 |
67.00 | 65.75 | 66.49 | 3,176 |
| 26 Jun 12 |
65.75000 -0.37 |
66.15 | 65.75 | 66.12 | 17,052 |
| 25 Jun 12 |
66.12000 -0.25 |
66.54 | 65.50 | 66.35 | 8,984 |
| 22 Jun 12 |
66.37000 -0.98 |
67.34 | 66.22 | 67.11 | 11,004 |
| 21 Jun 12 |
67.35000 +0.06 |
67.65 | 67.00 | 67.00 | 12,156 |
| 20 Jun 12 |
67.29000 +0.82 |
67.50 | 66.47 | 66.50 | 5,152 |
| 19 Jun 12 |
66.47000 +0.26 |
67.00 | 65.80 | 66.00 | 19,352 |
| 18 Jun 12 |
66.21000 -0.29 |
67.50 | 66.21 | 66.50 | 12,604 |
| 15 Jun 12 |
66.50000 -1.50 |
67.66 | 66.00 | 67.00 | 10,508 |
| 14 Jun 12 |
68.00000 +0.50 |
68.75 | 67.50 | 67.99 | 7,044 |
| 13 Jun 12 |
67.50000 +0.40 |
68.00 | 67.10 | 67.10 | 6,480 |
| 12 Jun 12 |
67.10000 -1.58 |
68.40 | 67.00 | 68.25 | 7,364 |
| 11 Jun 12 |
68.68000 +1.68 |
69.25 | 67.50 | 67.50 | 10,076 |
| 08 Jun 12 |
67.00000 -0.75 |
67.50 | 67.00 | 67.50 | 7,128 |
| 07 Jun 12 |
67.75000 +1.09 |
68.43 | 66.73 | 67.00 | 8,188 |
| 06 Jun 12 |
66.66000 -1.34 |
68.37 | 65.50 | 68.25 | 18,468 |
| 05 Jun 12 |
68.00000 +0.50 |
68.00 | 67.01 | 68.00 | 2,220 |
| 04 Jun 12 |
67.50000 -1.50 |
69.50 | 67.00 | 69.00 | 9,828 |
| 01 Jun 12 |
69.00000 +0.00 |
70.50 | 69.00 | 69.00 | 16,676 |
| 31 May 12 |
69.00000 -0.80 |
69.75 | 68.50 | 69.75 | 37,732 |
| 30 May 12 |
69.80000 -1.20 |
71.00 | 69.80 | 71.00 | 8,228 |
| 29 May 12 |
71.00000 +0.00 |
71.09 | 70.80 | 71.00 | 2,424 |
| 28 May 12 |
71.00000 +0.25 |
71.01 | 70.76 | 70.76 | 1,588 |
| 25 May 12 |
70.75000 -0.32 |
71.10 | 70.75 | 71.10 | 2,384 |
| 24 May 12 |
71.07000 -0.11 |
71.25 | 71.00 | 71.15 | 3,852 |
| 23 May 12 |
71.18000 +0.00 |
71.49 | 70.75 | 71.00 | 3,752 |
| 22 May 12 |
71.18000 -0.45 |
71.71 | 70.75 | 71.63 | 5,636 |
| 21 May 12 |
71.63000 -0.42 |
72.12 | 71.11 | 72.05 | 5,040 |
| 18 May 12 |
72.05000 -0.15 |
72.15 | 71.80 | 72.15 | 15,340 |
| 17 May 12 |
72.20000 -0.14 |
72.35 | 72.10 | 72.25 | 12,376 |
| 16 May 12 |
72.34000 -0.16 |
72.74 | 72.01 | 72.11 | 5,472 |
| 15 May 12 |
72.50000 +0.25 |
74.00 | 72.50 | 73.25 | 16,744 |
| 14 May 12 |
72.25000 +0.40 |
72.50 | 71.50 | 71.50 | 7,472 |
| 11 May 12 |
71.85000 +0.33 |
72.00 | 71.25 | 71.50 | 4,204 |
| 10 May 12 |
71.52000 -0.10 |
72.00 | 71.52 | 72.00 | 4,044 |
| 09 May 12 |
71.62000 +0.32 |
72.30 | 71.30 | 71.30 | 7,824 |
| 08 May 12 |
71.30000 +0.30 |
71.50 | 70.60 | 71.00 | 6,296 |
| 07 May 12 |
71.00000 -0.25 |
71.00 | 70.50 | 71.00 | 6,952 |
| 04 May 12 |
71.25000 -1.14 |
72.02 | 71.05 | 72.00 | 10,644 |
| 03 May 12 |
72.39000 -1.92 |
74.00 | 72.27 | 74.00 | 13,848 |
| 02 May 12 |
74.31000 +1.49 |
74.31 | 72.50 | 72.50 | 14,724 |
| 30 Apr 12 |
72.82000 +0.00 |
72.85 | 72.50 | 72.50 | 3,984 |
| 27 Apr 12 |
72.82000 -0.28 |
73.10 | 72.75 | 72.84 | 5,092 |
| 26 Apr 12 |
73.10000 +1.63 |
73.10 | 71.71 | 71.79 | 11,620 |
| 25 Apr 12 |
71.47000 +0.30 |
71.87 | 70.60 | 71.10 | 12,184 |
| 24 Apr 12 |
71.17000 -1.26 |
72.42 | 70.50 | 72.42 | 17,116 |
| 23 Apr 12 |
72.43000 -0.97 |
73.19 | 72.10 | 73.19 | 22,312 |
| 20 Apr 12 |
73.40000 -0.10 |
73.41 | 72.70 | 72.77 | 16,128 |
| 19 Apr 12 |
73.50000 -0.33 |
73.95 | 73.10 | 73.95 | 16,228 |
| 18 Apr 12 |
73.83000 -0.07 |
73.94 | 73.50 | 73.94 | 16,200 |
| 17 Apr 12 |
73.90000 +0.41 |
73.90 | 73.50 | 73.80 | 20,584 |
| 16 Apr 12 |
73.49000 +0.45 |
73.90 | 72.77 | 72.77 | 20,584 |
| 13 Apr 12 |
73.04000 +0.30 |
73.75 | 72.60 | 72.99 | 23,248 |
| 12 Apr 12 |
72.74000 +0.13 |
73.50 | 72.61 | 72.61 | 13,928 |
| 11 Apr 12 |
72.61000 -0.31 |
72.97 | 72.25 | 72.95 | 15,624 |
| 10 Apr 12 |
72.92000 -1.02 |
74.00 | 72.92 | 74.00 | 14,332 |
| 05 Apr 12 |
73.94000 -0.55 |
74.48 | 73.80 | 74.06 | 19,280 |
| 04 Apr 12 |
74.49000 -0.37 |
74.86 | 73.81 | 74.86 | 23,552 |
| 03 Apr 12 |
74.86000 +1.34 |
74.86 | 73.55 | 73.79 | 17,380 |
| 02 Apr 12 |
73.52000 -0.07 |
73.75 | 73.00 | 73.75 | 36,508 |
| 30 Mar 12 |
73.59000 -0.27 |
73.86 | 73.50 | 73.86 | 25,832 |
| 29 Mar 12 |
73.86000 -0.14 |
73.97 | 73.53 | 73.97 | 15,024 |
| 28 Mar 12 |
74.00000 -0.02 |
74.06 | 73.92 | 74.01 | 21,340 |
| 27 Mar 12 |
74.02000 +0.07 |
74.09 | 73.75 | 74.00 | 22,104 |
| 26 Mar 12 |
73.95000 +0.30 |
73.95 | 73.50 | 73.65 | 24,112 |
| 23 Mar 12 |
73.65000 +0.00 |
73.65 | 73.35 | 73.55 | 26,600 |
| 22 Mar 12 |
73.65000 -0.60 |
74.25 | 73.50 | 74.25 | 15,136 |
| 21 Mar 12 |
74.25000 +0.75 |
74.25 | 73.50 | 73.75 | 28,980 |
| 20 Mar 12 |
73.50000 +0.13 |
74.24 | 73.35 | 73.75 | 13,260 |
| 19 Mar 12 |
73.37000 +0.06 |
75.09 | 73.35 | 73.78 | 41,376 |
| 16 Mar 12 |
73.31000 -0.51 |
73.82 | 72.97 | 73.82 | 38,876 |
| 15 Mar 12 |
73.82000 +1.02 |
73.84 | 72.38 | 72.70 | 34,920 |
| 14 Mar 12 |
72.80000 +0.79 |
72.80 | 72.30 | 72.30 | 20,704 |
| 13 Mar 12 |
72.01000 +0.01 |
72.22 | 71.37 | 71.50 | 41,168 |
| 12 Mar 12 |
72.00000 +0.51 |
72.00 | 71.10 | 71.50 | 38,204 |
| 09 Mar 12 |
71.49000 +0.49 |
71.98 | 70.95 | 71.00 | 45,420 |
| 08 Mar 12 |
71.00000 +0.30 |
71.00 | 70.50 | 70.70 | 21,172 |
| 07 Mar 12 |
70.70000 +0.20 |
71.00 | 70.34 | 70.75 | 35,016 |
| 06 Mar 12 |
70.50000 -0.84 |
71.25 | 70.50 | 71.25 | 27,520 |
| 05 Mar 12 |
71.34000 +0.64 |
71.34 | 70.10 | 71.00 | 89,992 |
| 02 Mar 12 |
70.70000 +1.35 |
70.70 | 69.30 | 69.49 | 18,612 |
| 01 Mar 12 |
69.35000 -0.47 |
70.25 | 69.00 | 70.25 | 17,732 |
| 29 Feb 12 |
69.82000 +1.32 |
71.00 | 69.00 | 69.11 | 40,908 |
| 28 Feb 12 |
68.50000 +0.11 |
68.75 | 67.80 | 68.39 | 5,848 |
| 27 Feb 12 |
68.39000 -0.61 |
69.00 | 67.50 | 69.00 | 8,548 |
| 24 Feb 12 |
69.00000 +0.00 |
69.35 | 68.80 | 69.00 | 8,600 |
| 23 Feb 12 |
69.00000 +0.92 |
69.75 | 67.76 | 67.76 | 25,884 |
| 22 Feb 12 |
68.08000 -0.42 |
68.45 | 67.50 | 68.45 | 6,032 |
| 21 Feb 12 |
68.50000 +0.00 |
68.50 | 67.75 | 68.50 | 6,476 |
| 20 Feb 12 |
68.50000 +0.14 |
68.50 | 67.76 | 68.38 | 15,032 |
| 17 Feb 12 |
68.36000 +1.30 |
68.36 | 67.00 | 67.00 | 18,400 |
| 16 Feb 12 |
67.06000 -0.64 |
67.70 | 67.06 | 67.70 | 4,140 |
| 15 Feb 12 |
67.70000 +0.37 |
67.70 | 67.25 | 67.33 | 7,672 |
| 14 Feb 12 |
67.33000 -0.17 |
67.50 | 66.50 | 67.50 | 7,708 |
| 13 Feb 12 |
67.50000 +0.52 |
67.50 | 66.75 | 66.90 | 19,084 |
| 10 Feb 12 |
66.98000 +0.48 |
66.98 | 66.10 | 66.30 | 7,712 |
| 09 Feb 12 |
66.50000 -0.30 |
67.00 | 66.50 | 67.00 | 13,060 |
| 08 Feb 12 |
66.80000 +0.00 |
67.24 | 66.25 | 67.00 | 46,208 |
| 07 Feb 12 |
66.80000 -0.39 |
66.80 | 66.72 | 66.79 | 10,404 |
| 06 Feb 12 |
67.19000 +0.19 |
67.25 | 66.60 | 67.00 | 9,540 |
| 03 Feb 12 |
67.00000 -0.17 |
67.49 | 66.65 | 66.90 | 41,896 |
| 02 Feb 12 |
67.17000 +0.00 |
67.50 | 66.50 | 67.50 | 30,724 |
| 01 Feb 12 |
67.17000 +0.50 |
67.17 | 65.34 | 66.67 | 20,040 |
| 31 Jan 12 |
66.67000 +1.93 |
66.67 | 64.76 | 64.80 | 25,100 |
| 30 Jan 12 |
64.74000 +0.60 |
64.74 | 63.73 | 63.75 | 23,860 |
| 27 Jan 12 |
64.14000 +1.07 |
64.55 | 62.90 | 63.00 | 18,272 |
| 26 Jan 12 |
63.07000 -0.10 |
63.25 | 62.65 | 63.25 | 6,264 |
| 25 Jan 12 |
63.17000 -0.31 |
63.75 | 63.00 | 63.75 | 5,600 |
| 24 Jan 12 |
63.48000 -0.50 |
63.90 | 62.50 | 63.90 | 12,860 |
| 23 Jan 12 |
63.98000 -0.24 |
64.30 | 63.90 | 64.10 | 33,524 |
| 20 Jan 12 |
64.22000 +0.21 |
64.75 | 64.10 | 64.10 | 16,972 |
| 19 Jan 12 |
64.01000 +0.21 |
64.40 | 63.55 | 64.00 | 20,432 |
| 18 Jan 12 |
63.80000 +1.35 |
63.80 | 62.50 | 63.25 | 12,952 |
| 17 Jan 12 |
62.45000 +0.25 |
63.00 | 62.31 | 62.50 | 80,636 |
| 16 Jan 12 |
62.20000 +0.07 |
62.25 | 62.01 | 62.25 | 10,300 |
| 13 Jan 12 |
62.13000 -0.17 |
62.30 | 61.96 | 62.00 | 7,280 |
| 12 Jan 12 |
62.30000 +0.37 |
62.30 | 61.93 | 61.94 | 9,072 |
| 11 Jan 12 |
61.93000 -1.07 |
63.00 | 61.80 | 63.00 | 28,448 |
| 10 Jan 12 |
63.00000 +0.97 |
63.00 | 62.50 | 63.00 | 13,764 |
| 09 Jan 12 |
62.03000 -0.97 |
63.05 | 62.01 | 63.00 | 11,424 |
| 06 Jan 12 |
63.00000 +1.00 |
64.00 | 62.50 | 63.10 | 36,312 |
| 05 Jan 12 |
62.00000 +0.20 |
62.25 | 61.87 | 62.25 | 4,888 |
| 04 Jan 12 |
61.80000 -0.11 |
62.50 | 61.75 | 61.75 | 9,684 |
| 03 Jan 12 |
61.91000 -1.01 |
61.91 | 61.35 | 61.75 | 5,532 |
| 02 Jan 12 |
62.92000 +0.42 |
63.25 | 62.75 | 62.98 | 4,064 |
| 30 Dec 11 |
62.50000 +0.39 |
62.76 | 62.11 | 62.50 | 10,768 |
| 29 Dec 11 |
62.11000 +0.11 |
62.36 | 62.00 | 62.00 | 3,448 |
| 28 Dec 11 |
62.00000 -0.45 |
62.70 | 62.00 | 62.46 | 6,552 |
| 27 Dec 11 |
62.45000 +1.45 |
62.70 | 61.97 | 61.99 | 10,068 |
| 23 Dec 11 |
61.00000 +0.25 |
61.09 | 60.10 | 60.10 | 107,220 |
| 22 Dec 11 |
60.75000 +0.65 |
61.00 | 60.25 | 60.25 | 8,848 |
| 21 Dec 11 |
60.10000 -0.15 |
61.00 | 60.10 | 60.50 | 10,452 |
| 20 Dec 11 |
60.25000 -0.50 |
60.95 | 60.25 | 60.50 | 10,344 |
| 19 Dec 11 |
60.75000 +0.48 |
62.00 | 60.20 | 60.50 | 17,484 |
| 16 Dec 11 |
60.27000 -1.98 |
62.00 | 60.27 | 62.00 | 12,152 |
| 15 Dec 11 |
62.25000 +1.75 |
63.00 | 62.01 | 62.50 | 17,220 |
| 14 Dec 11 |
60.50000 -1.10 |
61.62 | 60.50 | 61.61 | 7,736 |
| 13 Dec 11 |
61.60000 -0.65 |
62.50 | 61.60 | 62.25 | 22,540 |
| 12 Dec 11 |
62.25000 -0.25 |
63.24 | 62.25 | 63.24 | 6,188 |
| 09 Dec 11 |
62.50000 +0.72 |
62.50 | 61.50 | 61.50 | 8,356 |
| 08 Dec 11 |
61.78000 -2.12 |
64.00 | 61.78 | 63.50 | 50,884 |
| 07 Dec 11 |
63.90000 +0.10 |
64.00 | 63.60 | 64.00 | 68,384 |
| 06 Dec 11 |
63.80000 -0.19 |
64.00 | 63.80 | 63.99 | 5,736 |
| 05 Dec 11 |
63.99000 +0.24 |
64.20 | 63.80 | 63.98 | 62,128 |
| 02 Dec 11 |
63.75000 +0.90 |
63.85 | 63.21 | 63.49 | 7,760 |
| 01 Dec 11 |
62.85000 -0.45 |
63.35 | 62.50 | 63.35 | 11,436 |
| 30 Nov 11 |
63.30000 +0.00 |
63.64 | 62.49 | 63.00 | 17,928 |
| 29 Nov 11 |
63.30000 +0.51 |
63.49 | 62.80 | 62.98 | 7,180 |
| 28 Nov 11 |
62.79000 +2.79 |
62.79 | 60.31 | 60.31 | 19,340 |
| 25 Nov 11 |
60.00000 -0.55 |
60.31 | 59.70 | 60.30 | 11,112 |
| 24 Nov 11 |
60.55000 -0.07 |
61.24 | 60.55 | 60.90 | 7,048 |
| 23 Nov 11 |
60.62000 -3.13 |
63.75 | 60.50 | 63.75 | 81,496 |
| 22 Nov 11 |
63.75000 -1.24 |
65.25 | 63.55 | 65.25 | 36,728 |
| 21 Nov 11 |
64.99000 -0.87 |
66.00 | 64.95 | 66.00 | 45,944 |
| 18 Nov 11 |
65.86000 -0.04 |
66.00 | 65.82 | 66.00 | 27,836 |
| 17 Nov 11 |
65.90000 +0.03 |
66.00 | 65.40 | 65.87 | 37,876 |
| 16 Nov 11 |
65.87000 +0.44 |
66.04 | 65.15 | 65.60 | 12,156 |
| 15 Nov 11 |
65.43000 -0.15 |
65.69 | 65.38 | 65.69 | 14,120 |
| 14 Nov 11 |
65.58000 +1.67 |
67.50 | 65.25 | 66.48 | 36,892 |
| 11 Nov 11 |
63.91000 +0.06 |
64.50 | 63.76 | 64.00 | 2,612 |
| 10 Nov 11 |
63.85000 -0.15 |
64.00 | 63.75 | 63.75 | 3,796 |
| 09 Nov 11 |
64.00000 -1.60 |
66.00 | 62.50 | 65.60 | 34,304 |
| 08 Nov 11 |
65.60000 +0.50 |
65.80 | 65.15 | 65.50 | 11,728 |
| 07 Nov 11 |
65.10000 -0.26 |
65.36 | 65.00 | 65.36 | 7,180 |
| 04 Nov 11 |
65.36000 +0.12 |
65.80 | 65.24 | 65.24 | 62,572 |
| 03 Nov 11 |
65.24000 +0.04 |
65.56 | 64.90 | 65.20 | 12,140 |
| 02 Nov 11 |
65.20000 -0.05 |
65.29 | 65.05 | 65.24 | 10,624 |
| 01 Nov 11 |
65.25000 -0.05 |
65.30 | 65.00 | 65.30 | 14,776 |
| 31 Oct 11 |
65.30000 +0.94 |
65.90 | 65.30 | 65.60 | 25,808 |
| 28 Oct 11 |
64.36000 +0.11 |
64.81 | 64.25 | 64.25 | 7,728 |
| 27 Oct 11 |
64.25000 +0.70 |
65.00 | 63.55 | 63.55 | 7,852 |
| 26 Oct 11 |
63.55000 +0.15 |
63.55 | 63.40 | 63.40 | 5,464 |
| 25 Oct 11 |
63.40000 -0.26 |
63.67 | 63.40 | 63.66 | 5,492 |
| 24 Oct 11 |
63.66000 +0.35 |
63.90 | 63.31 | 63.31 | 23,616 |
| 21 Oct 11 |
63.31000 -0.67 |
64.00 | 63.31 | 63.98 | 11,200 |
| 20 Oct 11 |
63.98000 -0.27 |
64.75 | 63.31 | 63.50 | 9,952 |
| 19 Oct 11 |
64.25000 -0.52 |
65.25 | 63.80 | 64.77 | 13,120 |
| 18 Oct 11 |
64.77000 +0.15 |
65.00 | 64.02 | 64.54 | 7,960 |
| 17 Oct 11 |
64.62000 -0.10 |
65.00 | 64.50 | 65.00 | 9,160 |
| 14 Oct 11 |
64.72000 +0.20 |
65.00 | 64.54 | 64.75 | 7,712 |
| 13 Oct 11 |
64.52000 +0.41 |
65.00 | 64.01 | 64.02 | 16,968 |
| 12 Oct 11 |
64.11000 -1.49 |
65.75 | 64.00 | 65.75 | 20,908 |
| 11 Oct 11 |
65.60000 +0.98 |
65.97 | 64.66 | 65.00 | 13,444 |
| 10 Oct 11 |
64.62000 +0.31 |
65.00 | 63.25 | 64.40 | 25,108 |
| 07 Oct 11 |
64.31000 +0.98 |
64.31 | 63.32 | 63.33 | 12,584 |
| 06 Oct 11 |
63.33000 -1.10 |
64.48 | 63.19 | 64.48 | 12,680 |
| 05 Oct 11 |
64.43000 +1.59 |
64.43 | 62.50 | 62.50 | 12,252 |
| 04 Oct 11 |
62.84000 -1.50 |
64.18 | 62.80 | 64.00 | 22,824 |
| 03 Oct 11 |
64.34000 -0.52 |
64.87 | 64.00 | 64.87 | 13,020 |
| 30 Sep 11 |
64.86000 +0.36 |
64.86 | 63.24 | 63.24 | 12,732 |
| 29 Sep 11 |
64.50000 +1.97 |
64.50 | 61.50 | 61.50 | 47,480 |
| 28 Sep 11 |
62.53000 +1.03 |
62.53 | 61.26 | 61.50 | 25,412 |
| 27 Sep 11 |
61.50000 +0.00 |
63.00 | 61.00 | 61.51 | 39,300 |
| 26 Sep 11 |
61.50000 -0.93 |
62.25 | 61.01 | 61.95 | 20,664 |
| 23 Sep 11 |
62.43000 +0.08 |
62.76 | 61.00 | 62.50 | 23,936 |
| 22 Sep 11 |
62.35000 -0.68 |
62.60 | 61.75 | 62.50 | 16,488 |
| 21 Sep 11 |
63.03000 -0.27 |
63.50 | 63.01 | 63.30 | 12,268 |
| 20 Sep 11 |
63.30000 -0.40 |
63.84 | 63.25 | 63.78 | 10,248 |
| 19 Sep 11 |
63.70000 -0.30 |
63.90 | 63.21 | 63.42 | 5,692 |
| 16 Sep 11 |
64.00000 +2.00 |
64.00 | 61.85 | 61.99 | 18,208 |
| 15 Sep 11 |
62.00000 +0.00 |
62.21 | 61.75 | 62.00 | 64,612 |
| 14 Sep 11 |
62.00000 -1.94 |
63.56 | 61.70 | 63.50 | 32,256 |
| 13 Sep 11 |
63.94000 +0.00 |
64.25 | 63.51 | 64.25 | 12,420 |
| 12 Sep 11 |
63.94000 -1.06 |
64.99 | 63.94 | 64.75 | 13,200 |
| 09 Sep 11 |
65.00000 +0.00 |
65.00 | 64.26 | 64.50 | 62,100 |
| 08 Sep 11 |
65.00000 +0.02 |
65.10 | 64.80 | 64.98 | 27,628 |
| 07 Sep 11 |
64.98000 -0.02 |
65.00 | 64.75 | 65.00 | 12,956 |
| 06 Sep 11 |
65.00000 -0.82 |
66.00 | 64.50 | 65.82 | 16,448 |
| 05 Sep 11 |
65.82000 -0.72 |
66.54 | 65.80 | 66.54 | 7,724 |
| 02 Sep 11 |
66.54000 -0.61 |
67.00 | 65.00 | 67.00 | 16,660 |
| 01 Sep 11 |
67.15000 +0.00 |
67.15 | 66.85 | 67.00 | 13,140 |
| 31 Aug 11 |
67.15000 +0.20 |
67.25 | 66.61 | 66.99 | 22,008 |
| 30 Aug 11 |
66.95000 +0.37 |
66.95 | 63.50 | 66.51 | 19,572 |
| 29 Aug 11 |
66.58000 +0.12 |
67.00 | 66.56 | 66.99 | 5,216 |
| 26 Aug 11 |
66.46000 -0.49 |
67.00 | 66.46 | 66.53 | 17,836 |
| 25 Aug 11 |
66.95000 +0.47 |
67.08 | 66.35 | 66.50 | 30,580 |
| 24 Aug 11 |
66.48000 -0.02 |
66.65 | 66.25 | 66.40 | 40,392 |
| 23 Aug 11 |
66.50000 -0.49 |
67.50 | 66.25 | 67.01 | 17,856 |
| 22 Aug 11 |
66.99000 +0.39 |
66.99 | 65.02 | 66.25 | 11,500 |
| 19 Aug 11 |
66.60000 +0.20 |
66.60 | 64.50 | 65.43 | 19,672 |
| 18 Aug 11 |
66.40000 -0.30 |
66.99 | 66.00 | 66.52 | 19,144 |
| 17 Aug 11 |
66.70000 +0.52 |
66.70 | 65.50 | 65.50 | 14,292 |
| 16 Aug 11 |
66.18000 +0.08 |
66.49 | 65.82 | 66.03 | 10,508 |
| 15 Aug 11 |
66.10000 +1.42 |
66.50 | 64.73 | 64.73 | 7,728 |
| 12 Aug 11 |
64.68000 +2.68 |
65.48 | 62.10 | 62.10 | 20,672 |
| 11 Aug 11 |
62.00000 +2.55 |
62.33 | 59.99 | 60.00 | 20,332 |
| 10 Aug 11 |
59.45000 -0.13 |
60.30 | 58.90 | 60.00 | 36,356 |
| 09 Aug 11 |
59.58000 +0.75 |
59.90 | 58.55 | 58.80 | 16,236 |
| 08 Aug 11 |
58.83000 -3.07 |
60.40 | 58.80 | 60.10 | 24,040 |
| 05 Aug 11 |
61.90000 -1.92 |
64.49 | 61.50 | 63.50 | 22,300 |
| 04 Aug 11 |
63.82000 -1.68 |
64.52 | 63.82 | 64.25 | 27,328 |
| 03 Aug 11 |
65.50000 -1.00 |
66.54 | 65.50 | 66.50 | 17,540 |
| 02 Aug 11 |
66.50000 +0.00 |
66.85 | 66.50 | 66.50 | 13,692 |
| 01 Aug 11 |
66.50000 -0.43 |
67.00 | 66.50 | 67.00 | 10,496 |
| 29 Jul 11 |
66.93000 -1.32 |
67.70 | 66.85 | 67.44 | 3,356 |
| 28 Jul 11 |
68.25000 -0.09 |
68.40 | 66.90 | 68.00 | 7,044 |
| 27 Jul 11 |
68.34000 -0.31 |
68.79 | 68.05 | 68.65 | 3,128 |
| 26 Jul 11 |
68.65000 -0.30 |
68.95 | 68.65 | 68.95 | 3,496 |
| 25 Jul 11 |
68.95000 -0.07 |
68.95 | 68.50 | 68.50 | 3,936 |
| 22 Jul 11 |
69.02000 +0.00 |
69.50 | 68.71 | 68.71 | 8,328 |
| 21 Jul 11 |
69.02000 +1.02 |
69.02 | 67.80 | 68.00 | 8,912 |
| 20 Jul 11 |
68.00000 +1.05 |
68.00 | 67.40 | 67.50 | 10,552 |
| 19 Jul 11 |
66.95000 -1.49 |
68.00 | 66.51 | 68.00 | 14,360 |
| 18 Jul 11 |
68.44000 -1.66 |
70.00 | 68.00 | 70.00 | 12,908 |
| 15 Jul 11 |
70.10000 -0.40 |
70.31 | 69.66 | 70.15 | 12,528 |
| 14 Jul 11 |
70.50000 -0.10 |
70.60 | 70.20 | 70.60 | 6,788 |
| 13 Jul 11 |
70.60000 -0.05 |
70.84 | 70.10 | 70.60 | 12,496 |
| 12 Jul 11 |
70.65000 -0.23 |
70.76 | 70.00 | 70.25 | 17,764 |
| 11 Jul 11 |
70.88000 -0.12 |
71.00 | 70.30 | 70.99 | 9,880 |
| 08 Jul 11 |
71.00000 +0.00 |
71.35 | 70.50 | 71.35 | 17,956 |
| 07 Jul 11 |
71.00000 +0.50 |
71.11 | 70.51 | 70.51 | 22,236 |
| 06 Jul 11 |
70.50000 -0.10 |
70.75 | 70.40 | 70.40 | 7,108 |
| 05 Jul 11 |
70.60000 -0.40 |
70.95 | 70.21 | 70.26 | 8,664 |
| 04 Jul 11 |
71.00000 +1.24 |
71.00 | 69.73 | 69.76 | 21,868 |
| 01 Jul 11 |
69.76000 +0.41 |
69.99 | 69.25 | 69.35 | 14,772 |
| 30 Jun 11 |
69.35000 +0.56 |
69.35 | 68.35 | 68.50 | 102,196 |
| 29 Jun 11 |
68.79000 -0.71 |
69.50 | 68.60 | 69.50 | 10,188 |
| 28 Jun 11 |
69.50000 +0.28 |
69.50 | 69.09 | 69.50 | 12,208 |
| 27 Jun 11 |
69.22000 +0.42 |
69.22 | 68.55 | 68.55 | 5,916 |
| 24 Jun 11 |
68.80000 +0.35 |
68.80 | 68.51 | 68.56 | 8,476 |
| 23 Jun 11 |
68.45000 -0.56 |
69.43 | 68.35 | 69.01 | 35,956 |
| 22 Jun 11 |
69.01000 +0.27 |
69.01 | 68.49 | 68.74 | 12,140 |
| 21 Jun 11 |
68.74000 +0.61 |
68.74 | 68.13 | 68.13 | 13,840 |
| 20 Jun 11 |
68.13000 -1.23 |
69.35 | 68.01 | 69.35 | 15,956 |
| 17 Jun 11 |
69.36000 +0.36 |
69.36 | 68.40 | 69.00 | 17,244 |
| 16 Jun 11 |
69.00000 +0.07 |
69.47 | 68.00 | 68.51 | 69,404 |
| 15 Jun 11 |
68.93000 +0.30 |
68.99 | 68.69 | 68.70 | 31,352 |
| 14 Jun 11 |
68.63000 +0.28 |
68.77 | 68.35 | 68.35 | 18,204 |
| 13 Jun 11 |
68.35000 +0.24 |
68.39 | 68.10 | 68.11 | 2,884 |
| 10 Jun 11 |
68.11000 -0.20 |
68.50 | 68.11 | 68.31 | 16,908 |
| 09 Jun 11 |
68.31000 +0.06 |
68.45 | 68.14 | 68.30 | 7,996 |
| 08 Jun 11 |
68.25000 -0.21 |
68.57 | 68.16 | 68.46 | 6,812 |
| 07 Jun 11 |
68.46000 -0.04 |
68.55 | 68.35 | 68.50 | 15,212 |
| 06 Jun 11 |
68.50000 -0.05 |
68.55 | 68.23 | 68.54 | 15,664 |
| 03 Jun 11 |
68.55000 -0.05 |
68.80 | 68.11 | 68.60 | 13,640 |
| 02 Jun 11 |
68.60000 +0.03 |
68.65 | 68.25 | 68.65 | 1,600 |
| 01 Jun 11 |
68.57000 -0.93 |
69.50 | 68.50 | 69.50 | 19,296 |
| 31 May 11 |
69.50000 +0.80 |
69.50 | 68.70 | 68.70 | 18,316 |
| 30 May 11 |
68.70000 -0.20 |
69.00 | 68.70 | 69.00 | 10,904 |
| 27 May 11 |
68.90000 +0.40 |
68.90 | 68.50 | 68.50 | 7,068 |
| 26 May 11 |
68.50000 +0.00 |
68.90 | 68.10 | 68.90 | 12,104 |
| 25 May 11 |
68.50000 -0.50 |
69.00 | 68.20 | 69.00 | 8,272 |
| 24 May 11 |
69.00000 +0.50 |
69.00 | 68.01 | 68.50 | 11,008 |
| 23 May 11 |
68.50000 -0.40 |
68.98 | 68.34 | 68.91 | 21,072 |
| 20 May 11 |
68.90000 +0.00 |
68.90 | 68.80 | 68.90 | 7,116 |
| 19 May 11 |
68.90000 +0.14 |
68.90 | 68.71 | 68.80 | 10,380 |
| 18 May 11 |
68.76000 -0.18 |
68.94 | 68.55 | 68.94 | 8,676 |
| 17 May 11 |
68.94000 -0.15 |
69.00 | 68.75 | 69.00 | 22,248 |
| 16 May 11 |
69.09000 +0.15 |
69.09 | 68.87 | 68.87 | 16,380 |
| 13 May 11 |
68.94000 +0.00 |
68.94 | 68.28 | 68.36 | 11,568 |
| 12 May 11 |
68.94000 -0.06 |
68.95 | 68.50 | 68.77 | 5,232 |
| 11 May 11 |
69.00000 +0.50 |
69.00 | 68.00 | 68.50 | 7,736 |
| 10 May 11 |
68.50000 -0.38 |
68.88 | 68.00 | 68.88 | 6,952 |
| 09 May 11 |
68.88000 -0.21 |
69.00 | 68.00 | 68.78 | 8,884 |
| 06 May 11 |
69.09000 +0.49 |
69.18 | 68.50 | 68.50 | 19,132 |
| 05 May 11 |
68.60000 +0.49 |
68.60 | 68.00 | 68.60 | 46,988 |
| 04 May 11 |
68.11000 -0.64 |
68.75 | 68.10 | 68.50 | 12,612 |
| 03 May 11 |
68.75000 -0.25 |
69.00 | 68.50 | 69.00 | 14,340 |
| 02 May 11 |
69.00000 +0.66 |
69.00 | 68.50 | 68.85 | 9,060 |
| 29 Apr 11 |
68.34000 +0.00 |
68.34 | 67.82 | 68.01 | 10,296 |
| 28 Apr 11 |
68.34000 -0.29 |
68.60 | 68.00 | 68.50 | 18,220 |
| 27 Apr 11 |
68.63000 +0.01 |
68.63 | 67.90 | 68.62 | 9,696 |
| 26 Apr 11 |
68.62000 +0.17 |
68.62 | 67.95 | 68.00 | 18,192 |
| 21 Apr 11 |
68.45000 -0.10 |
68.49 | 68.25 | 68.49 | 3,324 |
| 20 Apr 11 |
68.55000 -0.05 |
68.58 | 68.50 | 68.58 | 9,360 |
| 19 Apr 11 |
68.60000 +0.10 |
68.65 | 68.43 | 68.50 | 13,916 |
| 18 Apr 11 |
68.50000 -0.35 |
68.85 | 68.39 | 68.50 | 12,464 |
| 15 Apr 11 |
68.85000 -0.14 |
69.30 | 68.50 | 68.50 | 13,812 |
| 14 Apr 11 |
68.99000 +0.89 |
69.00 | 68.11 | 68.50 | 16,684 |
| 13 Apr 11 |
68.10000 -0.15 |
68.80 | 67.90 | 68.50 | 13,708 |
| 12 Apr 11 |
68.25000 -1.25 |
69.00 | 68.25 | 69.00 | 11,636 |
| 11 Apr 11 |
69.50000 +0.00 |
69.50 | 68.85 | 69.10 | 10,116 |
| 08 Apr 11 |
69.50000 +0.50 |
69.50 | 68.26 | 68.40 | 28,872 |
| 07 Apr 11 |
69.00000 +1.95 |
69.00 | 67.25 | 67.70 | 66,472 |
| 06 Apr 11 |
67.05000 +0.05 |
67.50 | 67.00 | 67.10 | 12,596 |
| 05 Apr 11 |
67.00000 -0.50 |
67.70 | 66.80 | 67.70 | 10,536 |
| 04 Apr 11 |
67.50000 +0.58 |
67.50 | 66.72 | 66.92 | 23,876 |
| 01 Apr 11 |
66.92000 +0.52 |
67.20 | 66.50 | 66.50 | 11,876 |
| 31 Mar 11 |
66.40000 -0.05 |
66.65 | 66.20 | 66.35 | 8,596 |
| 30 Mar 11 |
66.45000 -0.65 |
67.10 | 66.40 | 67.10 | 13,240 |
| 29 Mar 11 |
67.10000 -0.09 |
67.40 | 66.79 | 67.20 | 11,140 |
| 28 Mar 11 |
67.19000 +0.68 |
67.29 | 66.52 | 66.52 | 13,300 |
| 25 Mar 11 |
66.51000 -0.44 |
67.14 | 66.50 | 66.97 | 4,660 |
| 24 Mar 11 |
66.95000 +0.50 |
67.17 | 66.30 | 66.45 | 24,232 |
| 23 Mar 11 |
66.45000 +1.08 |
66.45 | 65.25 | 65.79 | 15,876 |
| 22 Mar 11 |
65.37000 +0.57 |
65.75 | 64.94 | 65.00 | 21,280 |
| 21 Mar 11 |
64.80000 +0.56 |
64.96 | 64.35 | 64.35 | 15,032 |
| 18 Mar 11 |
64.24000 +0.64 |
64.50 | 63.69 | 64.10 | 23,284 |
| 17 Mar 11 |
63.60000 +2.10 |
63.99 | 61.82 | 61.99 | 19,020 |
| 16 Mar 11 |
61.50000 -1.50 |
63.00 | 61.30 | 63.00 | 59,164 |
| 15 Mar 11 |
63.00000 -1.25 |
63.50 | 62.01 | 62.55 | 31,960 |
| 14 Mar 11 |
64.25000 +0.00 |
64.25 | 63.10 | 64.25 | 12,752 |
| 11 Mar 11 |
64.25000 -0.85 |
64.90 | 64.20 | 64.90 | 17,400 |
| 10 Mar 11 |
65.10000 +0.10 |
65.70 | 64.50 | 65.70 | 19,312 |
| 09 Mar 11 |
65.00000 +0.43 |
65.10 | 64.34 | 64.34 | 12,080 |
| 08 Mar 11 |
64.57000 -1.13 |
65.71 | 64.50 | 65.71 | 19,540 |
| 07 Mar 11 |
65.70000 -0.08 |
65.78 | 65.00 | 65.02 | 22,716 |
| 04 Mar 11 |
65.78000 -0.52 |
66.00 | 65.10 | 65.65 | 16,004 |
| 03 Mar 11 |
66.30000 +0.08 |
66.45 | 65.30 | 66.22 | 12,056 |
| 02 Mar 11 |
66.22000 -0.12 |
66.28 | 65.50 | 66.25 | 17,612 |
| 01 Mar 11 |
66.34000 +0.84 |
66.48 | 65.50 | 65.75 | 11,448 |
| 28 Feb 11 |
65.50000 -0.49 |
66.10 | 65.50 | 65.85 | 10,596 |
| 25 Feb 11 |
65.99000 +0.22 |
66.29 | 65.27 | 65.27 | 10,744 |
| 24 Feb 11 |
65.77000 +0.74 |
67.10 | 65.00 | 65.25 | 16,588 |
| 23 Feb 11 |
65.03000 -0.26 |
65.51 | 65.00 | 65.20 | 18,008 |
| 22 Feb 11 |
65.29000 -0.77 |
66.51 | 65.29 | 66.00 | 18,200 |
| 21 Feb 11 |
66.06000 -0.22 |
67.00 | 65.90 | 65.90 | 18,556 |
| 18 Feb 11 |
66.28000 +0.03 |
66.90 | 65.92 | 66.25 | 14,972 |
| 17 Feb 11 |
66.25000 -0.70 |
67.00 | 65.60 | 66.51 | 15,560 |
| 16 Feb 11 |
66.95000 +0.83 |
66.95 | 65.80 | 66.75 | 12,812 |
| 15 Feb 11 |
66.12000 -0.58 |
67.00 | 66.00 | 67.00 | 26,120 |
| 14 Feb 11 |
66.70000 +0.30 |
67.00 | 66.40 | 67.00 | 17,920 |
| 11 Feb 11 |
66.40000 -0.65 |
67.48 | 66.40 | 67.00 | 24,764 |
| 10 Feb 11 |
67.05000 -0.75 |
68.00 | 67.00 | 68.00 | 25,308 |
| 09 Feb 11 |
67.80000 +0.30 |
67.98 | 67.59 | 67.75 | 32,644 |
| 08 Feb 11 |
67.50000 +0.49 |
67.70 | 67.00 | 67.02 | 21,208 |
| 07 Feb 11 |
67.01000 -0.34 |
68.00 | 66.55 | 67.69 | 49,480 |
| 04 Feb 11 |
67.35000 -1.15 |
68.50 | 66.51 | 68.50 | 40,148 |
| 03 Feb 11 |
68.50000 -1.50 |
70.00 | 68.10 | 70.00 | 23,560 |
| 02 Feb 11 |
70.00000 +0.15 |
70.00 | 69.50 | 69.74 | 16,284 |
| 01 Feb 11 |
69.85000 +0.60 |
70.00 | 69.00 | 69.26 | 55,460 |
| 31 Jan 11 |
69.25000 +0.25 |
69.48 | 68.50 | 68.61 | 19,652 |
| 28 Jan 11 |
69.00000 +0.00 |
69.35 | 68.75 | 68.80 | 14,600 |
| 27 Jan 11 |
69.00000 -0.98 |
69.76 | 68.71 | 69.75 | 41,080 |
| 26 Jan 11 |
69.98000 +0.26 |
70.50 | 69.50 | 70.26 | 18,340 |
| 25 Jan 11 |
69.72000 -1.13 |
71.00 | 69.25 | 70.85 | 25,584 |
| 24 Jan 11 |
70.85000 -0.05 |
70.89 | 70.25 | 70.50 | 15,280 |
| 21 Jan 11 |
70.90000 +0.90 |
70.90 | 70.00 | 70.00 | 20,336 |
| 20 Jan 11 |
70.00000 -0.34 |
70.97 | 69.80 | 70.30 | 45,012 |
| 19 Jan 11 |
70.34000 -0.65 |
71.10 | 70.00 | 71.00 | 25,128 |
| 18 Jan 11 |
70.99000 +1.79 |
70.99 | 68.95 | 68.95 | 43,588 |
| 17 Jan 11 |
69.20000 +0.70 |
69.49 | 66.90 | 67.40 | 81,672 |
| 14 Jan 11 |
68.50000 -1.10 |
70.08 | 68.50 | 70.08 | 16,336 |
| 13 Jan 11 |
69.60000 +1.35 |
70.00 | 68.10 | 68.10 | 40,472 |
| 12 Jan 11 |
68.25000 +0.59 |
68.25 | 67.51 | 67.63 | 15,064 |
| 11 Jan 11 |
67.66000 -1.57 |
69.45 | 67.50 | 69.45 | 24,176 |
| 10 Jan 11 |
69.23000 +0.52 |
69.50 | 66.10 | 68.83 | 63,400 |
| 07 Jan 11 |
68.71000 -2.18 |
70.88 | 68.71 | 70.88 | 34,088 |
| 06 Jan 11 |
70.89000 +0.39 |
70.89 | 70.45 | 70.70 | 21,900 |
| 05 Jan 11 |
70.50000 -0.05 |
70.55 | 70.25 | 70.25 | 21,604 |
| 04 Jan 11 |
70.55000 -1.02 |
70.94 | 70.25 | 70.25 | 44,236 |
| 03 Jan 11 |
71.57000 +0.09 |
72.07 | 71.20 | 71.90 | 38,832 |
| 31 Dec 10 |
71.48000 +0.08 |
71.48 | 71.40 | 71.40 | 6,960 |
| 30 Dec 10 |
71.40000 +0.07 |
71.44 | 71.15 | 71.15 | 13,404 |
| 29 Dec 10 |
71.33000 -0.11 |
71.51 | 71.00 | 71.50 | 19,784 |
| 28 Dec 10 |
71.44000 +1.44 |
71.74 | 70.00 | 70.00 | 33,608 |
| 27 Dec 10 |
70.00000 +0.66 |
70.00 | 69.10 | 69.25 | 24,044 |
| 24 Dec 10 |
69.34000 +0.36 |
69.35 | 68.00 | 68.30 | 23,812 |
| 23 Dec 10 |
68.98000 -0.41 |
69.55 | 68.75 | 69.50 | 41,840 |
| 22 Dec 10 |
69.39000 +1.24 |
69.39 | 68.07 | 68.15 | 32,036 |
| 21 Dec 10 |
68.15000 +1.11 |
68.42 | 67.19 | 67.45 | 44,956 |
| 20 Dec 10 |
67.04000 +2.04 |
67.75 | 66.29 | 66.40 | 78,848 |
| 17 Dec 10 |
65.00000 -0.93 |
66.08 | 64.24 | 65.82 | 57,956 |
| 16 Dec 10 |
65.93000 -0.22 |
66.20 | 65.71 | 66.00 | 25,980 |
| 15 Dec 10 |
66.15000 -0.68 |
66.50 | 65.55 | 66.31 | 41,232 |
| 14 Dec 10 |
66.83000 +0.13 |
67.00 | 65.75 | 66.50 | 21,236 |
| 13 Dec 10 |
66.70000 +0.70 |
66.70 | 66.00 | 66.00 | 34,876 |
| 10 Dec 10 |
66.00000 +0.75 |
66.00 | 65.01 | 65.25 | 38,920 |
| 09 Dec 10 |
65.25000 +0.25 |
65.30 | 64.75 | 65.00 | 30,828 |
| 08 Dec 10 |
65.00000 +1.00 |
65.10 | 63.87 | 63.99 | 46,024 |
| 07 Dec 10 |
64.00000 +0.00 |
64.32 | 63.85 | 63.90 | 48,540 |
| 06 Dec 10 |
64.00000 +0.00 |
64.00 | 63.80 | 64.00 | 47,320 |
| 03 Dec 10 |
64.00000 +0.00 |
64.10 | 63.51 | 64.00 | 60,484 |
| 02 Dec 10 |
64.00000 +0.61 |
64.00 | 63.00 | 63.00 | 28,912 |
| 01 Dec 10 |
63.39000 +1.09 |
63.39 | 62.26 | 62.34 | 19,192 |
| 30 Nov 10 |
62.30000 +0.50 |
62.56 | 61.61 | 62.00 | 19,876 |
| 29 Nov 10 |
61.80000 -0.55 |
63.95 | 61.55 | 62.58 | 29,192 |
| 26 Nov 10 |
62.35000 -0.01 |
62.59 | 62.05 | 62.24 | 28,588 |
| 25 Nov 10 |
62.36000 -0.94 |
63.50 | 62.00 | 63.20 | 20,972 |
| 24 Nov 10 |
63.30000 +0.00 |
63.50 | 63.00 | 63.34 | 14,860 |
| 23 Nov 10 |
63.30000 +0.23 |
63.64 | 63.00 | 63.07 | 31,552 |
| 22 Nov 10 |
63.07000 -0.85 |
64.35 | 63.07 | 64.35 | 39,944 |
| 19 Nov 10 |
63.92000 -0.68 |
64.70 | 63.92 | 64.70 | 9,224 |
| 18 Nov 10 |
64.60000 +0.21 |
64.70 | 64.14 | 64.48 | 19,320 |
| 17 Nov 10 |
64.39000 +0.34 |
64.40 | 63.70 | 63.70 | 14,112 |
| 16 Nov 10 |
64.05000 -0.27 |
64.24 | 63.88 | 63.88 | 11,700 |
| 15 Nov 10 |
64.32000 +0.20 |
64.32 | 63.70 | 63.90 | 35,716 |
| 12 Nov 10 |
64.12000 -0.29 |
64.28 | 63.85 | 64.28 | 37,380 |
| 11 Nov 10 |
64.41000 +0.09 |
64.50 | 64.00 | 64.26 | 31,412 |
| 10 Nov 10 |
64.32000 +0.07 |
64.87 | 64.26 | 64.26 | 39,180 |
| 09 Nov 10 |
64.25000 +0.02 |
64.25 | 63.72 | 64.10 | 52,008 |
| 08 Nov 10 |
64.23000 -0.37 |
64.90 | 64.23 | 64.79 | 51,456 |
| 05 Nov 10 |
64.60000 +0.00 |
64.90 | 64.20 | 64.90 | 29,108 |
| 04 Nov 10 |
64.60000 +0.88 |
64.60 | 63.80 | 64.00 | 41,976 |
| 03 Nov 10 |
63.72000 -0.22 |
64.37 | 63.70 | 63.94 | 22,680 |
| 02 Nov 10 |
63.94000 +0.04 |
64.18 | 63.70 | 64.18 | 24,224 |
| 01 Nov 10 |
63.90000 -0.35 |
64.66 | 63.70 | 64.58 | 35,628 |
| 29 Oct 10 |
64.25000 +1.42 |
64.51 | 63.25 | 63.70 | 108,864 |
| 28 Oct 10 |
62.83000 +1.36 |
63.00 | 61.50 | 61.79 | 85,076 |
| 27 Oct 10 |
61.47000 +0.09 |
61.48 | 61.00 | 61.37 | 61,152 |
| 26 Oct 10 |
61.38000 +0.40 |
61.49 | 60.98 | 60.98 | 24,952 |
| 25 Oct 10 |
60.98000 +0.10 |
61.50 | 60.98 | 61.00 | 65,136 |
| 22 Oct 10 |
60.88000 +0.91 |
60.97 | 60.00 | 60.00 | 74,972 |
| 21 Oct 10 |
59.97000 +0.22 |
59.97 | 59.60 | 59.80 | 119,652 |
| 20 Oct 10 |
59.75000 +0.24 |
59.80 | 59.20 | 59.50 | 49,596 |
| 19 Oct 10 |
59.51000 +0.25 |
59.60 | 58.97 | 59.20 | 50,496 |
| 18 Oct 10 |
59.26000 +0.06 |
59.61 | 59.00 | 59.60 | 59,336 |
| 15 Oct 10 |
59.20000 -0.79 |
60.25 | 59.00 | 60.00 | 49,328 |
| 14 Oct 10 |
59.99000 -0.51 |
60.68 | 59.99 | 60.68 | 161,076 |
| 13 Oct 10 |
60.50000 +0.40 |
60.75 | 60.20 | 60.20 | 38,328 |
| 12 Oct 10 |
60.10000 -0.05 |
60.40 | 59.75 | 60.09 | 84,556 |
| 11 Oct 10 |
60.15000 +0.85 |
60.50 | 59.00 | 59.55 | 131,492 |
| 08 Oct 10 |
59.30000 -0.20 |
59.50 | 58.43 | 59.50 | 133,716 |
| 07 Oct 10 |
59.50000 -0.50 |
60.00 | 58.60 | 59.99 | 243,476 |
| 06 Oct 10 |
60.00000 -1.99 |
62.25 | 59.65 | 62.00 | 490,656 |
| 05 Oct 10 |
61.99000 -6.42 |
64.99 | 61.79 | 64.99 | 618,676 |
| 04 Oct 10 |
68.41000 -1.59 |
69.74 | 67.51 | 69.48 | 16,164 |
| 01 Oct 10 |
70.00000 +0.30 |
70.10 | 69.50 | 69.70 | 42,364 |
| 30 Sep 10 |
69.70000 -0.30 |
69.75 | 68.70 | 69.75 | 19,108 |
| 29 Sep 10 |
70.00000 +0.75 |
70.00 | 68.70 | 69.50 | 63,428 |
| 28 Sep 10 |
69.25000 +0.73 |
69.71 | 68.51 | 68.52 | 90,012 |
| 27 Sep 10 |
68.52000 +0.07 |
69.01 | 68.40 | 68.45 | 44,960 |
| 24 Sep 10 |
68.45000 +1.44 |
68.50 | 67.00 | 67.00 | 21,776 |
| 23 Sep 10 |
67.01000 -0.09 |
67.90 | 66.68 | 67.11 | 27,240 |
| 22 Sep 10 |
67.10000 -0.44 |
67.65 | 67.00 | 67.50 | 14,000 |
| 21 Sep 10 |
67.54000 -0.41 |
67.89 | 67.50 | 67.60 | 9,588 |
| 20 Sep 10 |
67.95000 +0.35 |
68.09 | 67.70 | 67.86 | 15,028 |
| 17 Sep 10 |
67.60000 -0.15 |
68.47 | 67.60 | 67.99 | 26,212 |
| 16 Sep 10 |
67.75000 -0.91 |
68.65 | 67.70 | 68.65 | 8,276 |
| 15 Sep 10 |
68.66000 -0.19 |
68.81 | 68.01 | 68.75 | 34,920 |
| 14 Sep 10 |
68.85000 -1.15 |
69.80 | 68.75 | 69.50 | 17,252 |
| 13 Sep 10 |
70.00000 +1.83 |
70.00 | 68.36 | 68.54 | 52,264 |
| 10 Sep 10 |
68.17000 -0.29 |
68.60 | 67.88 | 68.42 | 44,664 |
| 09 Sep 10 |
68.46000 +0.56 |
68.70 | 68.00 | 68.01 | 121,080 |
| 08 Sep 10 |
67.90000 -0.65 |
68.74 | 67.00 | 68.25 | 40,356 |
| 07 Sep 10 |
68.55000 -0.45 |
69.00 | 68.17 | 69.00 | 6,772 |
| 06 Sep 10 |
69.00000 +1.10 |
69.14 | 67.75 | 67.75 | 10,156 |
| 03 Sep 10 |
67.90000 -1.30 |
69.30 | 67.87 | 69.00 | 13,048 |
| 02 Sep 10 |
69.20000 +1.00 |
69.48 | 68.26 | 68.30 | 23,668 |
| 01 Sep 10 |
68.20000 +0.90 |
68.20 | 67.30 | 67.30 | 101,060 |
| 31 Aug 10 |
67.30000 +0.10 |
67.30 | 66.55 | 66.55 | 12,156 |
| 30 Aug 10 |
67.20000 +0.70 |
67.30 | 66.58 | 66.70 | 11,512 |
| 27 Aug 10 |
66.50000 -0.49 |
66.70 | 66.02 | 66.02 | 7,992 |
| 26 Aug 10 |
66.99000 +0.87 |
67.25 | 66.05 | 66.95 | 13,692 |
| 25 Aug 10 |
66.12000 -0.18 |
66.78 | 66.05 | 66.50 | 16,720 |
| 24 Aug 10 |
66.30000 -1.40 |
67.84 | 66.10 | 67.84 | 27,232 |
| 23 Aug 10 |
67.70000 +0.57 |
67.89 | 67.21 | 67.21 | 14,460 |
| 20 Aug 10 |
67.13000 -0.27 |
70.10 | 67.13 | 67.23 | 40,764 |
| 19 Aug 10 |
67.40000 +0.20 |
67.90 | 67.21 | 67.50 | 24,620 |
| 18 Aug 10 |
67.20000 +0.23 |
67.77 | 67.10 | 67.20 | 23,124 |
| 17 Aug 10 |
66.97000 +0.90 |
66.97 | 66.11 | 66.11 | 20,608 |
| 16 Aug 10 |
66.07000 +0.25 |
66.75 | 66.00 | 66.30 | 71,972 |
| 13 Aug 10 |
65.82000 -0.35 |
66.88 | 65.82 | 66.10 | 38,696 |
| 12 Aug 10 |
66.17000 +0.12 |
66.49 | 65.85 | 66.00 | 15,972 |
| 11 Aug 10 |
66.05000 -1.15 |
67.00 | 66.00 | 66.60 | 12,936 |
| 10 Aug 10 |
67.20000 +1.03 |
67.20 | 65.85 | 66.21 | 25,856 |
| 09 Aug 10 |
66.17000 -0.13 |
66.59 | 65.80 | 66.30 | 54,376 |
| 06 Aug 10 |
66.30000 -0.20 |
67.00 | 66.20 | 66.65 | 68,884 |
| 05 Aug 10 |
66.50000 +0.40 |
67.77 | 66.20 | 66.21 | 50,216 |
| 04 Aug 10 |
66.10000 -0.85 |
66.89 | 66.00 | 66.81 | 32,780 |
| 03 Aug 10 |
66.95000 +1.03 |
67.40 | 66.00 | 66.00 | 62,596 |
| 02 Aug 10 |
65.92000 +0.12 |
66.44 | 65.80 | 66.11 | 61,700 |
| 30 Jul 10 |
65.80000 -2.20 |
67.79 | 65.80 | 67.30 | 68,492 |
| 29 Jul 10 |
68.00000 -1.00 |
69.71 | 67.63 | 69.25 | 114,740 |
| 28 Jul 10 |
69.00000 +1.27 |
70.00 | 67.63 | 69.00 | 22,556 |
| 27 Jul 10 |
67.73000 -1.12 |
69.50 | 67.63 | 69.00 | 22,280 |
| 26 Jul 10 |
68.85000 -0.65 |
70.00 | 68.50 | 69.50 | 21,144 |
| 23 Jul 10 |
69.50000 -1.49 |
71.00 | 69.50 | 70.90 | 24,320 |
| 22 Jul 10 |
70.99000 +0.99 |
70.99 | 69.80 | 69.80 | 17,220 |
| 21 Jul 10 |
70.00000 +0.12 |
70.50 | 69.66 | 70.50 | 14,208 |
| 20 Jul 10 |
69.88000 -0.37 |
70.31 | 69.80 | 70.25 | 19,460 |
| 19 Jul 10 |
70.25000 -1.00 |
71.50 | 70.10 | 71.50 | 8,672 |
| 16 Jul 10 |
71.25000 +0.74 |
71.25 | 70.25 | 70.70 | 17,364 |
| 15 Jul 10 |
70.51000 -0.56 |
71.30 | 70.50 | 71.07 | 13,864 |
| 14 Jul 10 |
71.07000 -0.64 |
71.71 | 71.05 | 71.71 | 6,928 |
| 13 Jul 10 |
71.71000 +0.32 |
72.00 | 71.55 | 71.55 | 16,556 |
| 12 Jul 10 |
71.39000 -0.71 |
72.50 | 71.07 | 72.50 | 30,200 |
| 09 Jul 10 |
72.10000 -0.60 |
73.10 | 72.10 | 72.70 | 10,492 |
| 08 Jul 10 |
72.70000 -0.78 |
73.40 | 72.70 | 73.40 | 6,416 |
| 07 Jul 10 |
73.48000 -0.07 |
73.50 | 73.00 | 73.49 | 10,720 |
| 06 Jul 10 |
73.55000 +0.06 |
73.85 | 73.00 | 73.00 | 16,340 |
| 05 Jul 10 |
73.49000 +0.09 |
73.49 | 73.00 | 73.30 | 11,276 |
| 02 Jul 10 |
73.40000 -0.10 |
73.80 | 73.15 | 73.80 | 8,272 |
| 01 Jul 10 |
73.50000 -0.76 |
74.27 | 73.27 | 74.25 | 7,468 |
| 30 Jun 10 |
74.26000 -0.01 |
75.10 | 74.26 | 74.27 | 11,816 |
| 29 Jun 10 |
74.27000 -0.98 |
74.75 | 74.27 | 74.75 | 11,500 |
| 28 Jun 10 |
75.25000 +0.99 |
75.25 | 74.70 | 75.00 | 13,848 |
| 25 Jun 10 |
74.26000 -0.74 |
75.50 | 74.26 | 75.00 | 10,056 |
| 24 Jun 10 |
75.00000 -1.50 |
76.50 | 75.00 | 76.50 | 5,804 |
| 23 Jun 10 |
76.50000 +0.20 |
76.74 | 76.00 | 76.30 | 12,860 |
| 22 Jun 10 |
76.30000 +0.25 |
76.40 | 75.98 | 76.00 | 17,980 |
| 21 Jun 10 |
76.05000 +2.05 |
77.48 | 74.62 | 74.70 | 38,328 |
| 18 Jun 10 |
74.00000 -0.90 |
75.21 | 74.00 | 75.20 | 7,888 |
| 17 Jun 10 |
74.90000 +0.50 |
74.90 | 73.90 | 74.25 | 12,420 |
| 16 Jun 10 |
74.40000 +1.20 |
75.24 | 73.30 | 73.75 | 11,712 |
| 15 Jun 10 |
73.20000 -1.60 |
74.21 | 72.60 | 74.20 | 45,284 |
| 14 Jun 10 |
74.80000 +0.28 |
75.25 | 74.71 | 74.99 | 8,520 |
| 11 Jun 10 |
74.52000 -0.98 |
75.25 | 74.20 | 75.25 | 9,236 |
| 10 Jun 10 |
75.50000 -1.23 |
76.37 | 75.00 | 75.00 | 10,192 |
| 09 Jun 10 |
76.73000 -0.16 |
77.25 | 76.50 | 77.25 | 2,236 |
| 08 Jun 10 |
76.89000 +0.89 |
77.19 | 76.00 | 77.11 | 11,956 |
| 07 Jun 10 |
76.00000 -2.43 |
78.32 | 75.00 | 78.02 | 18,520 |
| 04 Jun 10 |
78.43000 +0.17 |
78.80 | 78.05 | 78.43 | 16,388 |
| 03 Jun 10 |
78.26000 +0.06 |
78.65 | 78.05 | 78.43 | 10,956 |
| 02 Jun 10 |
78.20000 -0.29 |
78.43 | 78.02 | 78.12 | 11,036 |
| 01 Jun 10 |
78.49000 -0.38 |
78.85 | 78.05 | 78.85 | 10,268 |
| 31 May 10 |
78.87000 +0.19 |
78.87 | 78.41 | 78.70 | 6,420 |
| 28 May 10 |
78.68000 +0.68 |
78.68 | 77.90 | 78.00 | 50,600 |
| 27 May 10 |
78.00000 +0.10 |
78.00 | 77.50 | 78.00 | 33,284 |
| 26 May 10 |
77.90000 -0.10 |
78.10 | 77.43 | 78.00 | 35,316 |
| 25 May 10 |
78.00000 -0.50 |
78.40 | 77.50 | 78.40 | 25,376 |
| 24 May 10 |
78.50000 +0.06 |
78.70 | 77.75 | 78.50 | 14,392 |
| 21 May 10 |
78.44000 +1.45 |
78.44 | 76.30 | 76.50 | 40,060 |
| 20 May 10 |
76.99000 +0.39 |
77.75 | 76.50 | 77.00 | 46,648 |
| 19 May 10 |
76.60000 -1.25 |
77.50 | 76.17 | 77.00 | 59,944 |
| 18 May 10 |
77.85000 +4.85 |
78.40 | 73.16 | 73.56 | 50,300 |
| 17 May 10 |
73.00000 -3.00 |
75.10 | 73.00 | 75.10 | 16,016 |
| 14 May 10 |
76.00000 -0.90 |
76.40 | 75.31 | 76.26 | 10,216 |
| 13 May 10 |
76.90000 +0.40 |
77.47 | 76.41 | 77.24 | 7,892 |
| 12 May 10 |
76.50000 -0.03 |
77.59 | 76.25 | 76.25 | 26,896 |
| 11 May 10 |
76.53000 +0.23 |
76.99 | 76.25 | 76.81 | 24,368 |
| 10 May 10 |
76.30000 +1.26 |
78.00 | 75.80 | 76.80 | 31,664 |
| 07 May 10 |
75.04000 -3.96 |
78.30 | 75.04 | 78.30 | 28,584 |
| 06 May 10 |
79.00000 -1.75 |
81.00 | 78.75 | 80.01 | 34,804 |
| 05 May 10 |
80.75000 -1.15 |
82.10 | 80.01 | 82.10 | 33,324 |
| 04 May 10 |
81.90000 -0.60 |
82.45 | 81.47 | 82.45 | 29,868 |
| 03 May 10 |
82.50000 +1.09 |
82.50 | 81.51 | 82.47 | 9,872 |
| 30 Apr 10 |
81.41000 -1.09 |
82.50 | 81.41 | 82.50 | 9,796 |
| 29 Apr 10 |
82.50000 +1.40 |
82.50 | 80.00 | 80.87 | 14,936 |
| 28 Apr 10 |
81.10000 -1.24 |
82.01 | 78.50 | 82.00 | 50,444 |
| 27 Apr 10 |
82.34000 -1.05 |
83.40 | 82.00 | 83.40 | 26,536 |
| 26 Apr 10 |
83.39000 +0.08 |
83.40 | 83.00 | 83.17 | 12,820 |
| 23 Apr 10 |
83.31000 +0.31 |
83.37 | 83.00 | 83.00 | 6,732 |
| 22 Apr 10 |
83.00000 -0.34 |
83.40 | 83.00 | 83.00 | 7,752 |
| 21 Apr 10 |
83.34000 +0.04 |
83.40 | 82.82 | 83.30 | 10,208 |
| 20 Apr 10 |
83.30000 +0.10 |
83.46 | 83.00 | 83.46 | 4,144 |
| 19 Apr 10 |
83.20000 -0.06 |
83.64 | 83.00 | 83.26 | 9,448 |
| 16 Apr 10 |
83.26000 -0.46 |
84.44 | 83.26 | 83.27 | 18,552 |
| 15 Apr 10 |
83.72000 -0.28 |
84.50 | 83.20 | 84.50 | 13,792 |
| 14 Apr 10 |
84.00000 +0.15 |
84.99 | 83.85 | 83.85 | 12,576 |
| 13 Apr 10 |
83.85000 -0.30 |
85.19 | 83.85 | 84.00 | 21,104 |
| 12 Apr 10 |
84.15000 +0.25 |
84.50 | 83.95 | 83.95 | 15,812 |
| 09 Apr 10 |
83.90000 +0.25 |
84.45 | 83.42 | 83.65 | 17,868 |
| 08 Apr 10 |
83.65000 +0.23 |
83.99 | 83.07 | 83.45 | 20,812 |
| 07 Apr 10 |
83.42000 -0.06 |
83.50 | 83.02 | 83.37 | 21,224 |
| 06 Apr 10 |
83.48000 +0.48 |
83.48 | 82.00 | 82.57 | 30,932 |
| 01 Apr 10 |
83.00000 +0.15 |
84.00 | 82.91 | 83.00 | 63,616 |
| 31 Mar 10 |
82.85000 -0.05 |
83.50 | 82.81 | 83.00 | 13,604 |
| 30 Mar 10 |
82.90000 -0.15 |
83.05 | 82.85 | 82.85 | 22,916 |
| 29 Mar 10 |
83.05000 +0.30 |
83.35 | 82.79 | 83.00 | 32,460 |
| 26 Mar 10 |
82.75000 -0.49 |
83.51 | 82.75 | 83.00 | 9,016 |
| 25 Mar 10 |
83.24000 -0.01 |
83.89 | 83.00 | 83.05 | 25,076 |
| 24 Mar 10 |
83.25000 -1.75 |
85.00 | 83.00 | 84.50 | 11,920 |
| 23 Mar 10 |
85.00000 +0.50 |
85.20 | 84.00 | 84.75 | 18,616 |
| 22 Mar 10 |
84.50000 -0.96 |
85.10 | 84.00 | 84.59 | 13,848 |
| 19 Mar 10 |
85.46000 -0.44 |
85.75 | 84.76 | 85.75 | 23,372 |
| 18 Mar 10 |
85.90000 +0.88 |
85.90 | 84.76 | 85.00 | 18,580 |
| 17 Mar 10 |
85.02000 -0.59 |
85.27 | 84.60 | 85.00 | 20,416 |
| 16 Mar 10 |
85.61000 +1.92 |
85.79 | 83.75 | 84.04 | 37,464 |
| 15 Mar 10 |
83.69000 +1.29 |
83.89 | 82.00 | 82.00 | 23,984 |
| 12 Mar 10 |
82.40000 +0.00 |
82.40 | 81.12 | 82.10 | 28,884 |
| 11 Mar 10 |
82.40000 +0.30 |
82.40 | 81.75 | 82.10 | 19,740 |
| 10 Mar 10 |
82.10000 +0.29 |
82.28 | 81.72 | 81.99 | 11,588 |
| 09 Mar 10 |
81.81000 +0.04 |
82.00 | 81.30 | 82.00 | 28,816 |
| 08 Mar 10 |
81.77000 +0.72 |
81.78 | 80.90 | 81.00 | 13,020 |
| 05 Mar 10 |
81.05000 +0.89 |
81.30 | 80.16 | 80.16 | 23,164 |
| 04 Mar 10 |
80.16000 -0.84 |
81.00 | 80.16 | 81.00 | 10,928 |
| 03 Mar 10 |
81.00000 -1.00 |
82.00 | 80.50 | 81.75 | 48,560 |
| 02 Mar 10 |
82.00000 +0.20 |
82.40 | 81.50 | 82.10 | 8,936 |
| 01 Mar 10 |
81.80000 +0.50 |
82.42 | 81.75 | 82.42 | 11,596 |
| 26 Feb 10 |
81.30000 +0.15 |
82.00 | 81.30 | 81.80 | 33,504 |
| 25 Feb 10 |
81.15000 +0.05 |
82.01 | 81.09 | 82.01 | 54,648 |
| 24 Feb 10 |
81.10000 -0.40 |
81.79 | 81.00 | 81.12 | 15,428 |
| 23 Feb 10 |
81.50000 +0.50 |
84.00 | 80.78 | 81.20 | 46,792 |
| 22 Feb 10 |
81.00000 -0.43 |
81.25 | 80.68 | 81.00 | 13,552 |
| 19 Feb 10 |
81.43000 +1.31 |
81.45 | 79.30 | 79.50 | 9,224 |
| 18 Feb 10 |
80.12000 +0.92 |
80.30 | 79.00 | 79.33 | 11,776 |
| 17 Feb 10 |
79.20000 +0.19 |
79.50 | 78.55 | 79.50 | 47,224 |
| 16 Feb 10 |
79.01000 +0.61 |
79.25 | 78.25 | 79.00 | 27,796 |
| 15 Feb 10 |
78.40000 -1.40 |
79.80 | 78.00 | 79.80 | 13,944 |
| 12 Feb 10 |
79.80000 -0.29 |
80.40 | 79.25 | 80.40 | 27,584 |
| 11 Feb 10 |
80.09000 +0.69 |
80.35 | 79.49 | 79.75 | 17,752 |
| 10 Feb 10 |
79.40000 -0.60 |
80.50 | 79.40 | 80.41 | 19,800 |
| 09 Feb 10 |
80.00000 -1.70 |
81.70 | 79.05 | 81.70 | 37,392 |
| 08 Feb 10 |
81.70000 -0.55 |
82.49 | 81.70 | 82.49 | 23,184 |
| 05 Feb 10 |
82.25000 -1.75 |
82.75 | 81.71 | 82.75 | 31,928 |
| 04 Feb 10 |
84.00000 -1.10 |
84.00 | 81.26 | 83.45 | 109,700 |
| 03 Feb 10 |
85.10000 -0.87 |
86.00 | 85.00 | 85.90 | 17,752 |
| 02 Feb 10 |
85.97000 -0.28 |
86.50 | 84.40 | 86.05 | 33,200 |
| 01 Feb 10 |
86.25000 -0.25 |
86.52 | 85.75 | 86.30 | 12,660 |
| 29 Jan 10 |
86.50000 +0.54 |
87.50 | 86.00 | 86.00 | 41,316 |
| 28 Jan 10 |
85.96000 +1.66 |
86.00 | 84.60 | 84.90 | 17,860 |
| 27 Jan 10 |
84.30000 -0.70 |
85.00 | 84.03 | 85.00 | 18,852 |
| 26 Jan 10 |
85.00000 -0.82 |
85.75 | 84.75 | 85.00 | 10,084 |
| 25 Jan 10 |
85.82000 +0.68 |
86.00 | 84.60 | 85.00 | 26,424 |
| 22 Jan 10 |
85.14000 -0.81 |
85.69 | 84.34 | 84.34 | 32,572 |
| 21 Jan 10 |
85.95000 -0.05 |
86.00 | 85.00 | 85.15 | 61,936 |
| 20 Jan 10 |
86.00000 +5.70 |
88.88 | 80.37 | 80.37 | 254,236 |
| 19 Jan 10 |
80.30000 +0.55 |
80.30 | 79.76 | 79.99 | 51,880 |
| 18 Jan 10 |
79.75000 -0.25 |
80.50 | 79.70 | 80.00 | 22,052 |
| 15 Jan 10 |
80.00000 -0.90 |
80.80 | 79.51 | 80.80 | 114,052 |
| 14 Jan 10 |
80.90000 +0.10 |
81.15 | 80.50 | 80.80 | 52,692 |
| 13 Jan 10 |
80.80000 +0.11 |
80.99 | 80.51 | 80.89 | 15,824 |
| 12 Jan 10 |
80.69000 -0.31 |
81.20 | 80.50 | 81.00 | 23,804 |
| 11 Jan 10 |
81.00000 +0.50 |
82.25 | 80.60 | 82.00 | 41,124 |
| 08 Jan 10 |
80.50000 +0.55 |
80.60 | 80.05 | 80.20 | 57,840 |
| 07 Jan 10 |
79.95000 +0.01 |
80.99 | 79.57 | 80.99 | 35,980 |
| 06 Jan 10 |
79.94000 -1.93 |
82.07 | 79.01 | 82.00 | 27,336 |
| 05 Jan 10 |
81.87000 +1.37 |
82.00 | 80.51 | 80.51 | 16,744 |
| 04 Jan 10 |
80.50000 +1.04 |
80.50 | 79.35 | 79.50 | 19,444 |
| 31 Dec 09 |
79.46000 -0.53 |
79.50 | 78.71 | 78.71 | 10,176 |
| 30 Dec 09 |
79.99000 +1.09 |
80.00 | 78.95 | 78.96 | 22,976 |
| 29 Dec 09 |
78.90000 +0.44 |
78.90 | 78.25 | 78.25 | 14,000 |
| 28 Dec 09 |
78.46000 +0.00 |
79.00 | 77.75 | 79.00 | 28,276 |