FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Virbac SA
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
345.00000 +8.00 |
348.50 | 333.50 | 346.50 | 8,816 |
| 19 Oct 26 |
337.00000 +0.00 |
338.00 | 333.00 | 335.50 | 4,656 |
| 16 Oct 26 |
337.00000 +0.50 |
339.00 | 335.00 | 337.00 | 4,835 |
| 15 Oct 26 |
336.50000 +1.50 |
339.50 | 333.00 | 336.00 | 7,702 |
| 14 Oct 26 |
335.00000 +10.00 |
337.00 | 327.00 | 327.50 | 5,637 |
| 13 Oct 26 |
325.00000 +8.00 |
327.00 | 319.50 | 319.50 | 6,812 |
| 12 Oct 26 |
317.00000 -0.50 |
319.50 | 316.00 | 316.00 | 3,405 |
| 09 Oct 26 |
317.50000 +2.00 |
321.00 | 315.50 | 319.00 | 3,581 |
| 08 Oct 26 |
315.50000 -2.50 |
319.50 | 314.00 | 315.00 | 4,877 |
| 07 Oct 26 |
318.00000 +6.00 |
318.00 | 310.00 | 310.00 | 7,351 |
| 06 Oct 26 |
312.00000 +5.00 |
315.50 | 310.00 | 310.50 | 2,829 |
| 05 Oct 26 |
307.00000 -1.00 |
311.00 | 307.00 | 307.00 | 6,382 |
| 02 Oct 26 |
308.00000 +1.50 |
311.00 | 304.00 | 304.00 | 5,533 |
| 01 Oct 26 |
306.50000 -5.00 |
310.50 | 301.50 | 310.00 | 11,691 |
| 30 Sep 26 |
311.50000 +1.00 |
316.00 | 310.00 | 310.00 | 20,087 |
| 29 Sep 26 |
310.50000 +3.00 |
314.00 | 306.00 | 308.00 | 3,503 |
| 28 Sep 26 |
307.50000 +4.00 |
313.50 | 305.50 | 306.00 | 5,029 |
| 25 Sep 26 |
303.50000 +1.50 |
306.00 | 301.00 | 303.00 | 4,384 |
| 24 Sep 26 |
302.00000 -2.50 |
306.50 | 302.00 | 305.00 | 4,422 |
| 23 Sep 26 |
304.50000 -3.00 |
311.00 | 304.50 | 307.00 | 6,681 |
| 22 Sep 26 |
307.50000 +0.00 |
312.50 | 306.00 | 310.00 | 6,826 |
| 21 Sep 26 |
307.50000 -3.00 |
311.50 | 303.50 | 311.50 | 4,906 |
| 18 Sep 26 |
310.50000 -4.00 |
314.50 | 297.00 | 314.50 | 24,618 |
| 17 Sep 26 |
314.50000 +2.50 |
316.50 | 309.50 | 312.50 | 4,847 |
| 16 Sep 26 |
312.00000 -3.00 |
315.50 | 310.50 | 315.00 | 2,763 |
| 15 Sep 26 |
315.00000 +0.50 |
318.50 | 312.50 | 314.00 | 9,435 |
| 14 Sep 26 |
314.50000 +3.00 |
318.50 | 311.00 | 311.00 | 7,414 |
| 11 Sep 26 |
311.50000 +9.50 |
315.50 | 301.00 | 302.00 | 11,829 |
| 10 Sep 26 |
302.00000 -6.00 |
310.00 | 301.50 | 308.50 | 4,268 |
| 09 Sep 26 |
308.00000 -8.00 |
315.50 | 307.00 | 315.50 | 4,519 |
| 08 Sep 26 |
316.00000 +2.00 |
319.50 | 312.00 | 315.00 | 4,300 |
| 07 Sep 26 |
314.00000 -5.00 |
319.00 | 312.50 | 319.00 | 3,600 |
| 04 Sep 26 |
319.00000 -2.00 |
322.00 | 317.00 | 322.00 | 5,474 |
| 03 Sep 26 |
321.00000 -1.50 |
324.00 | 319.00 | 320.00 | 3,069 |
| 02 Sep 26 |
322.50000 +0.00 |
324.00 | 317.50 | 322.00 | 4,027 |
| 01 Sep 26 |
322.50000 +0.00 |
325.00 | 321.00 | 322.50 | 3,810 |
| 31 Aug 26 |
322.50000 -1.00 |
326.00 | 321.50 | 324.50 | 4,795 |
| 28 Aug 26 |
323.50000 +0.50 |
327.00 | 323.00 | 323.50 | 3,313 |
| 27 Aug 26 |
323.00000 -9.00 |
330.50 | 320.50 | 330.50 | 4,215 |
| 26 Aug 26 |
332.00000 +3.00 |
332.00 | 328.00 | 329.50 | 2,940 |
| 25 Aug 26 |
329.00000 +0.00 |
330.50 | 326.00 | 328.50 | 3,021 |
| 24 Aug 26 |
329.00000 -3.00 |
329.50 | 327.00 | 329.00 | 1,533 |
| 21 Aug 26 |
332.00000 +2.00 |
332.00 | 326.00 | 328.50 | 1,414 |
| 20 Aug 26 |
330.00000 -0.50 |
332.00 | 329.00 | 330.00 | 1,497 |
| 19 Aug 26 |
330.50000 +0.50 |
334.00 | 329.00 | 330.00 | 1,804 |
| 18 Aug 26 |
330.00000 +1.00 |
331.50 | 326.00 | 329.00 | 3,490 |
| 17 Aug 26 |
329.00000 -3.50 |
333.00 | 329.00 | 330.50 | 1,965 |
| 14 Aug 26 |
332.50000 +1.00 |
334.50 | 330.00 | 332.00 | 1,338 |
| 13 Aug 26 |
331.50000 -2.00 |
336.00 | 331.50 | 334.00 | 1,961 |
| 12 Aug 26 |
333.50000 -6.50 |
340.00 | 333.50 | 340.00 | 2,867 |
| 11 Aug 26 |
340.00000 +6.00 |
341.00 | 333.00 | 335.00 | 4,851 |
| 10 Aug 26 |
334.00000 -11.00 |
346.50 | 333.00 | 345.00 | 4,461 |
| 07 Aug 26 |
345.00000 +1.50 |
348.50 | 343.00 | 345.00 | 4,476 |
| 06 Aug 26 |
343.50000 +5.00 |
346.00 | 336.50 | 338.50 | 6,193 |
| 05 Aug 26 |
338.50000 +0.50 |
341.50 | 336.50 | 340.00 | 6,490 |
| 04 Aug 26 |
338.00000 +0.50 |
341.00 | 335.00 | 341.00 | 3,019 |
| 03 Aug 26 |
337.50000 +0.00 |
344.00 | 336.00 | 339.50 | 3,902 |
| 31 Jul 26 |
337.50000 -4.00 |
343.00 | 337.50 | 340.00 | 4,012 |
| 30 Jul 26 |
341.50000 -6.00 |
347.00 | 340.50 | 345.00 | 2,995 |
| 29 Jul 26 |
347.50000 +2.00 |
347.50 | 343.00 | 346.00 | 3,847 |
| 28 Jul 26 |
345.50000 +8.50 |
347.00 | 335.50 | 338.50 | 4,343 |
| 27 Jul 26 |
337.00000 +5.00 |
341.00 | 336.50 | 339.50 | 3,790 |
| 24 Jul 26 |
332.00000 -2.50 |
337.00 | 332.00 | 337.00 | 5,181 |
| 23 Jul 26 |
334.50000 -15.50 |
347.50 | 331.00 | 347.50 | 5,064 |
| 22 Jul 26 |
350.00000 +8.00 |
350.00 | 337.50 | 343.00 | 7,395 |
| 21 Jul 26 |
342.00000 +16.50 |
348.00 | 333.50 | 338.50 | 19,650 |
| 20 Jul 26 |
325.50000 -0.50 |
330.00 | 324.00 | 326.00 | 4,243 |
| 17 Jul 26 |
326.00000 -0.50 |
328.00 | 323.00 | 324.50 | 3,635 |
| 16 Jul 26 |
326.50000 +6.50 |
326.50 | 317.00 | 321.50 | 5,873 |
| 15 Jul 26 |
320.00000 -2.00 |
323.50 | 317.50 | 323.50 | 6,790 |
| 14 Jul 26 |
322.00000 -2.50 |
324.50 | 320.00 | 322.50 | 2,467 |
| 13 Jul 26 |
324.50000 +4.00 |
326.00 | 318.50 | 318.50 | 5,192 |
| 10 Jul 26 |
320.50000 +3.50 |
320.50 | 316.00 | 318.00 | 5,311 |
| 09 Jul 26 |
317.00000 -6.00 |
323.00 | 312.50 | 323.00 | 7,745 |
| 08 Jul 26 |
323.00000 -3.50 |
326.00 | 317.00 | 326.00 | 3,554 |
| 07 Jul 26 |
326.50000 +1.50 |
330.00 | 326.00 | 327.00 | 3,371 |
| 06 Jul 26 |
325.00000 -7.00 |
333.00 | 325.00 | 331.50 | 2,652 |
| 03 Jul 26 |
332.00000 +0.50 |
333.50 | 330.00 | 331.00 | 3,366 |
| 02 Jul 26 |
331.50000 +1.50 |
332.50 | 327.50 | 331.00 | 6,240 |
| 01 Jul 26 |
330.00000 -2.50 |
335.00 | 329.50 | 333.00 | 5,366 |
| 30 Jun 26 |
332.50000 -6.50 |
341.50 | 332.50 | 340.50 | 6,550 |
| 29 Jun 26 |
339.00000 -3.00 |
347.00 | 339.00 | 343.50 | 3,278 |
| 26 Jun 26 |
342.00000 -0.50 |
344.50 | 340.50 | 342.00 | 1,777 |
| 25 Jun 26 |
342.50000 +2.00 |
344.00 | 338.00 | 340.50 | 3,575 |
| 24 Jun 26 |
340.50000 +5.00 |
340.50 | 335.00 | 336.50 | 2,957 |
| 23 Jun 26 |
335.50000 -2.50 |
340.50 | 333.00 | 340.50 | 4,582 |
| 22 Jun 26 |
338.00000 -2.50 |
344.00 | 333.00 | 344.00 | 8,443 |
| 19 Jun 26 |
340.50000 +11.00 |
342.50 | 332.00 | 332.00 | 3,864 |
| 18 Jun 26 |
329.50000 -2.50 |
334.00 | 327.50 | 334.00 | 4,949 |
| 17 Jun 26 |
332.00000 -5.00 |
341.50 | 332.00 | 339.50 | 3,408 |
| 16 Jun 26 |
337.00000 -3.50 |
347.00 | 337.00 | 343.50 | 4,556 |
| 15 Jun 26 |
340.50000 -7.50 |
354.00 | 340.50 | 354.00 | 4,956 |
| 12 Jun 26 |
348.00000 +5.50 |
348.50 | 341.00 | 344.00 | 4,613 |
| 11 Jun 26 |
342.50000 +0.00 |
345.50 | 341.00 | 343.50 | 3,062 |
| 10 Jun 26 |
342.50000 -2.00 |
347.50 | 342.00 | 343.50 | 2,438 |
| 09 Jun 26 |
344.50000 -3.00 |
353.00 | 344.50 | 350.00 | 1,972 |
| 08 Jun 26 |
347.50000 -2.50 |
347.50 | 342.00 | 343.00 | 3,021 |
| 05 Jun 26 |
350.00000 -1.00 |
359.00 | 347.50 | 350.50 | 4,333 |
| 04 Jun 26 |
351.00000 +10.00 |
351.50 | 340.00 | 340.50 | 2,628 |
| 03 Jun 26 |
341.00000 -4.00 |
344.50 | 338.00 | 343.00 | 3,430 |
| 02 Jun 26 |
345.00000 -7.50 |
355.50 | 345.00 | 352.50 | 2,227 |
| 01 Jun 26 |
352.50000 -6.00 |
361.50 | 351.00 | 360.00 | 2,099 |
| 29 May 26 |
358.50000 -1.50 |
367.50 | 358.50 | 360.50 | 4,322 |
| 28 May 26 |
360.00000 -3.50 |
363.50 | 360.00 | 363.50 | 1,836 |
| 27 May 26 |
363.50000 +0.00 |
370.00 | 363.00 | 363.00 | 3,497 |
| 26 May 26 |
363.50000 +1.00 |
363.50 | 360.00 | 363.50 | 2,921 |
| 25 May 26 |
362.50000 +2.50 |
364.00 | 361.00 | 362.50 | 1,119 |
| 22 May 26 |
360.00000 -2.00 |
364.00 | 358.00 | 364.00 | 1,331 |
| 21 May 26 |
362.00000 +2.00 |
370.50 | 360.00 | 362.00 | 5,886 |
| 20 May 26 |
360.00000 +4.50 |
364.00 | 354.00 | 354.00 | 3,486 |
| 19 May 26 |
355.50000 +10.00 |
357.00 | 346.50 | 348.00 | 6,149 |
| 18 May 26 |
345.50000 -4.50 |
351.00 | 343.00 | 349.00 | 9,826 |
| 15 May 26 |
350.00000 +8.00 |
350.50 | 340.00 | 343.50 | 6,773 |
| 14 May 26 |
342.00000 +1.00 |
344.50 | 341.50 | 343.50 | 1,477 |
| 13 May 26 |
341.00000 -4.50 |
348.50 | 339.00 | 345.50 | 5,111 |
| 12 May 26 |
345.50000 -6.50 |
353.50 | 345.50 | 349.00 | 5,915 |
| 11 May 26 |
352.00000 -12.50 |
365.50 | 349.00 | 364.50 | 7,622 |
| 08 May 26 |
364.50000 -5.50 |
372.00 | 362.50 | 370.00 | 2,840 |
| 07 May 26 |
370.00000 -1.50 |
377.00 | 370.00 | 370.50 | 4,876 |
| 06 May 26 |
371.50000 +7.50 |
371.50 | 364.00 | 364.00 | 2,361 |
| 05 May 26 |
364.00000 +1.50 |
367.00 | 360.50 | 365.50 | 2,575 |
| 04 May 26 |
362.50000 -9.00 |
373.00 | 361.50 | 373.00 | 1,596 |
| 30 Apr 26 |
371.50000 +8.50 |
372.00 | 361.50 | 361.50 | 4,530 |
| 29 Apr 26 |
363.00000 -3.00 |
367.50 | 361.00 | 367.50 | 2,432 |
| 28 Apr 26 |
366.00000 -7.00 |
372.00 | 364.50 | 372.00 | 2,671 |
| 27 Apr 26 |
373.00000 -5.50 |
381.00 | 373.00 | 381.00 | 5,539 |
| 24 Apr 26 |
378.50000 +0.00 |
380.50 | 372.00 | 374.50 | 3,715 |
| 23 Apr 26 |
378.50000 -1.00 |
381.00 | 375.00 | 381.00 | 4,243 |
| 22 Apr 26 |
379.50000 -4.50 |
384.00 | 379.00 | 384.00 | 4,740 |
| 21 Apr 26 |
384.00000 +4.00 |
384.50 | 380.00 | 380.00 | 3,863 |
| 20 Apr 26 |
380.00000 -3.50 |
382.50 | 375.50 | 382.50 | 2,902 |
| 17 Apr 26 |
383.50000 +21.50 |
389.50 | 367.00 | 367.00 | 11,437 |
| 16 Apr 26 |
362.00000 +1.50 |
362.50 | 355.50 | 362.50 | 5,103 |
| 15 Apr 26 |
360.50000 -5.00 |
368.75 | 360.00 | 364.00 | 4,049 |
| 14 Apr 26 |
365.50000 +6.00 |
369.50 | 359.00 | 360.00 | 3,643 |
| 13 Apr 26 |
359.50000 -0.50 |
359.50 | 352.50 | 355.50 | 1,273 |
| 10 Apr 26 |
360.00000 +5.00 |
364.50 | 357.00 | 357.00 | 2,138 |
| 09 Apr 26 |
355.00000 -0.50 |
356.00 | 353.00 | 356.00 | 2,948 |
| 08 Apr 26 |
355.50000 +8.00 |
359.50 | 354.00 | 355.00 | 3,950 |
| 07 Apr 26 |
347.50000 -3.50 |
356.50 | 346.00 | 348.50 | 6,120 |
| 02 Apr 26 |
351.00000 -3.00 |
354.00 | 348.00 | 352.00 | 1,764 |
| 01 Apr 26 |
354.00000 -0.50 |
363.00 | 353.50 | 363.00 | 2,635 |
| 31 Mar 26 |
354.50000 +2.00 |
356.00 | 352.50 | 354.00 | 2,057 |
| 30 Mar 26 |
352.50000 +3.50 |
352.50 | 345.50 | 349.00 | 2,774 |
| 27 Mar 26 |
349.00000 -6.50 |
355.00 | 344.50 | 355.00 | 4,338 |
| 26 Mar 26 |
355.50000 +1.00 |
356.00 | 350.00 | 352.50 | 6,189 |
| 25 Mar 26 |
354.50000 +5.50 |
358.50 | 350.00 | 350.00 | 3,208 |
| 24 Mar 26 |
349.00000 -2.00 |
352.50 | 347.00 | 347.00 | 5,542 |
| 23 Mar 26 |
351.00000 -1.00 |
354.00 | 341.50 | 345.00 | 9,679 |
| 20 Mar 26 |
352.00000 -2.50 |
356.00 | 350.00 | 354.50 | 13,905 |
| 19 Mar 26 |
354.50000 +1.50 |
361.00 | 345.00 | 347.00 | 12,585 |
| 18 Mar 26 |
353.00000 +18.50 |
357.00 | 335.50 | 336.50 | 13,946 |
| 17 Mar 26 |
334.50000 +6.00 |
334.50 | 326.50 | 329.50 | 4,604 |
| 16 Mar 26 |
328.50000 -2.50 |
334.00 | 327.50 | 334.00 | 15,451 |
| 13 Mar 26 |
331.00000 -3.50 |
334.50 | 330.00 | 334.50 | 7,212 |
| 12 Mar 26 |
334.50000 -4.50 |
340.50 | 334.50 | 339.00 | 2,207 |
| 11 Mar 26 |
339.00000 -4.50 |
348.00 | 336.50 | 348.00 | 2,680 |
| 10 Mar 26 |
343.50000 -0.50 |
349.50 | 343.00 | 347.50 | 3,956 |
| 09 Mar 26 |
344.00000 -2.50 |
345.00 | 336.00 | 341.50 | 3,124 |
| 06 Mar 26 |
346.50000 +0.00 |
350.00 | 346.00 | 349.00 | 4,741 |
| 05 Mar 26 |
346.50000 -3.00 |
352.00 | 346.00 | 348.00 | 2,386 |
| 04 Mar 26 |
349.50000 +0.00 |
354.00 | 345.50 | 346.00 | 4,951 |
| 03 Mar 26 |
349.50000 -11.00 |
356.50 | 348.00 | 356.50 | 5,129 |
| 02 Mar 26 |
360.50000 -9.50 |
365.00 | 354.50 | 359.00 | 3,994 |
| 27 Feb 26 |
370.00000 +6.00 |
370.00 | 364.00 | 364.50 | 12,063 |
| 26 Feb 26 |
364.00000 +0.00 |
366.00 | 362.50 | 366.00 | 4,211 |
| 25 Feb 26 |
364.00000 -5.00 |
370.00 | 364.00 | 370.00 | 3,575 |
| 24 Feb 26 |
369.00000 +4.00 |
373.50 | 363.50 | 365.00 | 3,902 |
| 23 Feb 26 |
365.00000 -3.50 |
371.00 | 364.00 | 368.00 | 3,401 |
| 20 Feb 26 |
368.50000 +1.50 |
368.50 | 363.00 | 366.50 | 4,075 |
| 19 Feb 26 |
367.00000 +0.00 |
367.50 | 364.00 | 367.00 | 3,992 |
| 18 Feb 26 |
367.00000 +1.50 |
369.00 | 361.00 | 361.50 | 3,376 |
| 17 Feb 26 |
365.50000 +6.00 |
365.50 | 360.00 | 360.50 | 3,651 |
| 16 Feb 26 |
359.50000 +0.00 |
362.00 | 358.00 | 361.00 | 3,094 |
| 13 Feb 26 |
359.50000 +1.50 |
360.00 | 355.00 | 360.00 | 4,256 |
| 12 Feb 26 |
358.00000 +2.00 |
362.00 | 356.50 | 358.50 | 3,613 |
| 11 Feb 26 |
356.00000 -1.50 |
358.00 | 352.00 | 358.00 | 3,593 |
| 10 Feb 26 |
357.50000 +9.50 |
357.50 | 347.50 | 349.00 | 3,686 |
| 09 Feb 26 |
348.00000 -2.50 |
351.50 | 347.00 | 351.50 | 2,278 |
| 06 Feb 26 |
350.50000 -2.50 |
353.00 | 342.00 | 352.50 | 4,898 |
| 05 Feb 26 |
353.00000 +0.50 |
358.00 | 349.50 | 351.00 | 5,990 |
| 04 Feb 26 |
352.50000 +3.00 |
352.50 | 346.00 | 350.00 | 8,548 |
| 03 Feb 26 |
349.50000 -2.00 |
353.50 | 348.50 | 353.50 | 9,623 |
| 02 Feb 26 |
351.50000 +0.00 |
354.00 | 349.00 | 352.00 | 5,191 |
| 30 Jan 26 |
351.50000 -6.50 |
358.00 | 350.00 | 356.00 | 9,296 |
| 29 Jan 26 |
358.00000 -7.00 |
366.00 | 355.50 | 366.00 | 4,669 |
| 28 Jan 26 |
365.00000 -3.50 |
368.00 | 362.00 | 368.00 | 4,713 |
| 27 Jan 26 |
368.50000 +4.00 |
371.50 | 359.50 | 366.00 | 7,996 |
| 26 Jan 26 |
364.50000 +1.00 |
366.00 | 358.00 | 366.00 | 5,931 |
| 23 Jan 26 |
363.50000 -3.00 |
367.00 | 360.50 | 366.50 | 9,573 |
| 22 Jan 26 |
366.50000 +8.00 |
371.50 | 360.00 | 362.00 | 7,572 |
| 21 Jan 26 |
358.50000 -8.50 |
369.50 | 357.00 | 369.50 | 3,051 |
| 20 Jan 26 |
367.00000 +17.50 |
370.00 | 346.50 | 348.00 | 7,829 |
| 19 Jan 26 |
349.50000 -7.50 |
352.50 | 345.50 | 352.50 | 2,348 |
| 16 Jan 26 |
357.00000 -3.00 |
358.50 | 354.50 | 358.50 | 2,143 |
| 15 Jan 26 |
360.00000 -0.50 |
364.00 | 357.50 | 361.50 | 1,622 |
| 14 Jan 26 |
360.50000 -1.00 |
364.00 | 360.50 | 363.50 | 2,408 |
| 13 Jan 26 |
361.50000 +3.00 |
364.00 | 356.50 | 358.50 | 4,000 |
| 12 Jan 26 |
358.50000 -5.50 |
367.00 | 358.00 | 367.00 | 3,932 |
| 09 Jan 26 |
364.00000 +2.50 |
366.50 | 357.50 | 362.00 | 3,018 |
| 08 Jan 26 |
361.50000 +2.50 |
363.50 | 357.00 | 358.50 | 1,914 |
| 07 Jan 26 |
359.00000 +3.50 |
360.50 | 355.50 | 356.00 | 4,653 |
| 06 Jan 26 |
355.50000 -3.50 |
364.00 | 348.50 | 360.00 | 6,016 |
| 05 Jan 26 |
359.00000 +5.50 |
361.00 | 353.00 | 357.50 | 4,146 |
| 02 Jan 26 |
353.50000 -4.00 |
357.50 | 351.50 | 356.50 | 1,121 |
| 31 Dec 25 |
357.50000 +1.00 |
357.50 | 354.50 | 355.50 | 559 |
| 30 Dec 25 |
356.50000 -1.50 |
357.50 | 352.50 | 355.50 | 1,773 |
| 29 Dec 25 |
358.00000 +6.00 |
358.00 | 352.50 | 353.50 | 2,525 |
| 24 Dec 25 |
352.00000 -2.50 |
354.00 | 349.50 | 352.00 | 993 |
| 23 Dec 25 |
354.50000 +4.00 |
355.50 | 350.50 | 352.00 | 3,046 |
| 22 Dec 25 |
350.50000 +1.00 |
352.50 | 343.00 | 346.50 | 4,213 |
| 19 Dec 25 |
349.50000 +3.50 |
349.50 | 342.50 | 346.00 | 5,757 |
| 18 Dec 25 |
346.00000 -0.50 |
347.00 | 338.00 | 342.00 | 8,310 |
| 17 Dec 25 |
346.50000 +1.50 |
347.50 | 340.50 | 345.00 | 2,660 |
| 16 Dec 25 |
345.00000 +7.00 |
347.00 | 339.00 | 342.00 | 3,482 |
| 15 Dec 25 |
338.00000 -1.00 |
342.50 | 338.00 | 340.50 | 2,493 |
| 12 Dec 25 |
339.00000 -1.50 |
343.00 | 336.00 | 339.50 | 7,314 |
| 11 Dec 25 |
340.50000 +1.50 |
341.50 | 335.50 | 338.00 | 3,125 |
| 10 Dec 25 |
339.00000 -2.00 |
344.00 | 338.00 | 340.50 | 4,356 |
| 09 Dec 25 |
341.00000 -7.50 |
351.00 | 340.50 | 350.00 | 5,027 |
| 08 Dec 25 |
348.50000 -8.00 |
358.50 | 348.50 | 357.00 | 4,145 |
| 05 Dec 25 |
356.50000 +0.50 |
358.50 | 355.00 | 355.00 | 2,017 |
| 04 Dec 25 |
356.00000 -0.50 |
359.50 | 355.50 | 356.50 | 2,130 |
| 03 Dec 25 |
356.50000 -0.50 |
359.50 | 354.50 | 357.00 | 3,386 |
| 02 Dec 25 |
357.00000 -4.50 |
363.50 | 356.50 | 360.50 | 1,718 |
| 01 Dec 25 |
361.50000 -6.50 |
367.50 | 361.50 | 366.50 | 3,956 |
| 28 Nov 25 |
368.00000 -1.00 |
371.00 | 360.50 | 369.00 | 2,302 |
| 27 Nov 25 |
369.00000 +6.50 |
369.00 | 362.50 | 366.00 | 3,802 |
| 26 Nov 25 |
362.50000 +1.00 |
367.00 | 361.50 | 361.50 | 2,274 |
| 25 Nov 25 |
361.50000 +3.50 |
362.00 | 356.00 | 359.50 | 2,602 |
| 24 Nov 25 |
358.00000 +1.50 |
359.50 | 356.00 | 358.00 | 5,130 |
| 21 Nov 25 |
356.50000 +9.50 |
357.50 | 345.00 | 346.50 | 4,037 |
| 20 Nov 25 |
347.00000 -8.00 |
357.00 | 346.00 | 357.00 | 1,986 |
| 19 Nov 25 |
355.00000 +1.50 |
358.50 | 351.00 | 351.00 | 3,213 |
| 18 Nov 25 |
353.50000 -3.00 |
356.50 | 350.50 | 352.00 | 3,796 |
| 17 Nov 25 |
356.50000 +4.00 |
360.00 | 351.00 | 355.00 | 4,340 |
| 14 Nov 25 |
352.50000 -4.50 |
359.00 | 350.00 | 357.00 | 2,503 |
| 13 Nov 25 |
357.00000 -0.50 |
361.50 | 356.50 | 356.50 | 2,821 |
| 12 Nov 25 |
357.50000 +3.00 |
359.00 | 355.00 | 358.00 | 4,884 |
| 11 Nov 25 |
354.50000 +9.00 |
355.00 | 345.00 | 345.00 | 3,675 |
| 10 Nov 25 |
345.50000 +0.50 |
353.00 | 345.50 | 347.50 | 1,478 |
| 07 Nov 25 |
345.00000 +7.00 |
345.50 | 338.00 | 338.00 | 3,554 |
| 06 Nov 25 |
338.00000 -7.50 |
345.50 | 336.00 | 345.00 | 2,059 |
| 05 Nov 25 |
345.50000 -0.50 |
349.00 | 344.00 | 345.50 | 4,918 |
| 04 Nov 25 |
346.00000 -5.00 |
348.50 | 342.50 | 348.50 | 3,723 |
| 03 Nov 25 |
351.00000 -3.50 |
357.50 | 349.00 | 355.00 | 2,964 |
| 31 Oct 25 |
354.50000 +3.50 |
363.50 | 353.50 | 355.50 | 5,319 |
| 30 Oct 25 |
351.00000 -3.50 |
355.50 | 349.50 | 354.00 | 4,042 |
| 29 Oct 25 |
354.50000 -3.50 |
360.00 | 354.50 | 358.50 | 2,981 |
| 28 Oct 25 |
358.00000 -4.00 |
361.50 | 357.00 | 359.50 | 4,157 |
| 27 Oct 25 |
362.00000 -1.00 |
363.50 | 359.50 | 363.50 | 7,882 |
| 24 Oct 25 |
363.00000 +5.00 |
363.00 | 355.50 | 360.00 | 4,360 |
| 23 Oct 25 |
358.00000 +0.50 |
358.50 | 354.50 | 357.50 | 3,900 |
| 22 Oct 25 |
357.50000 +2.00 |
359.50 | 353.00 | 354.00 | 5,713 |
| 21 Oct 25 |
355.50000 +14.00 |
355.50 | 340.50 | 342.00 | 14,354 |
| 20 Oct 25 |
341.50000 +8.00 |
342.00 | 324.00 | 328.00 | 6,244 |
| 17 Oct 25 |
333.50000 +22.50 |
339.50 | 329.50 | 338.50 | 12,495 |
| 16 Oct 25 |
311.00000 +3.00 |
311.00 | 307.50 | 309.50 | 4,051 |
| 15 Oct 25 |
308.00000 +0.50 |
316.00 | 308.00 | 316.00 | 3,633 |
| 14 Oct 25 |
307.50000 -7.00 |
313.00 | 307.00 | 313.00 | 3,159 |
| 13 Oct 25 |
314.50000 +4.50 |
316.50 | 310.50 | 310.50 | 2,187 |
| 10 Oct 25 |
310.00000 -8.00 |
317.50 | 310.00 | 316.50 | 2,251 |
| 09 Oct 25 |
318.00000 +0.00 |
319.00 | 315.50 | 316.00 | 1,903 |
| 08 Oct 25 |
318.00000 +4.50 |
319.50 | 312.00 | 312.00 | 4,711 |
| 07 Oct 25 |
313.50000 -4.50 |
319.00 | 312.00 | 318.00 | 3,246 |
| 06 Oct 25 |
318.00000 -5.00 |
324.00 | 316.50 | 324.00 | 3,516 |
| 03 Oct 25 |
323.00000 +1.50 |
324.00 | 318.50 | 320.50 | 4,270 |
| 02 Oct 25 |
321.50000 +3.00 |
322.50 | 319.50 | 321.00 | 3,859 |
| 01 Oct 25 |
318.50000 +4.00 |
320.00 | 314.50 | 314.50 | 3,601 |
| 30 Sep 25 |
314.50000 +0.50 |
316.50 | 313.00 | 314.00 | 2,700 |
| 29 Sep 25 |
314.00000 +0.50 |
317.00 | 314.00 | 314.00 | 4,047 |
| 26 Sep 25 |
313.50000 +3.00 |
314.50 | 311.00 | 311.50 | 3,571 |
| 25 Sep 25 |
310.50000 -1.50 |
312.50 | 309.50 | 312.00 | 3,608 |
| 24 Sep 25 |
312.00000 -1.50 |
314.50 | 310.50 | 313.50 | 3,435 |
| 23 Sep 25 |
313.50000 -1.50 |
318.00 | 313.00 | 315.00 | 5,078 |
| 22 Sep 25 |
315.00000 -4.00 |
320.50 | 313.00 | 320.00 | 4,810 |
| 19 Sep 25 |
319.00000 +6.00 |
320.00 | 313.00 | 313.00 | 20,498 |
| 18 Sep 25 |
313.00000 +2.50 |
314.50 | 311.00 | 311.00 | 5,262 |
| 17 Sep 25 |
310.50000 -3.00 |
314.00 | 308.00 | 313.50 | 5,420 |
| 16 Sep 25 |
313.50000 -4.00 |
322.00 | 313.50 | 316.50 | 5,711 |
| 15 Sep 25 |
317.50000 -9.00 |
320.00 | 296.00 | 310.00 | 24,213 |
| 12 Sep 25 |
326.50000 +0.00 |
335.50 | 326.50 | 329.00 | 4,698 |
| 11 Sep 25 |
326.50000 +1.50 |
328.00 | 324.00 | 324.50 | 1,374 |
| 10 Sep 25 |
325.00000 -0.50 |
329.00 | 324.50 | 326.50 | 1,563 |
| 09 Sep 25 |
325.50000 +0.50 |
328.50 | 323.50 | 327.50 | 1,511 |
| 08 Sep 25 |
325.00000 +1.00 |
328.00 | 320.50 | 324.50 | 1,807 |
| 05 Sep 25 |
324.00000 -2.00 |
329.50 | 323.00 | 325.50 | 3,219 |
| 04 Sep 25 |
326.00000 +1.50 |
330.50 | 323.00 | 323.50 | 3,759 |
| 03 Sep 25 |
324.50000 -2.50 |
333.50 | 322.50 | 329.50 | 3,235 |
| 02 Sep 25 |
327.00000 -6.50 |
333.50 | 327.00 | 331.00 | 2,396 |
| 01 Sep 25 |
333.50000 -1.50 |
338.50 | 331.00 | 336.50 | 1,930 |
| 29 Aug 25 |
335.00000 -1.00 |
340.00 | 334.00 | 335.50 | 2,699 |
| 28 Aug 25 |
336.00000 -2.50 |
341.50 | 336.00 | 338.00 | 2,837 |
| 27 Aug 25 |
338.50000 +5.00 |
341.50 | 333.00 | 333.50 | 2,064 |
| 26 Aug 25 |
333.50000 -5.50 |
336.50 | 330.00 | 334.50 | 9,085 |
| 25 Aug 25 |
339.00000 -2.00 |
340.50 | 337.50 | 340.50 | 3,751 |
| 22 Aug 25 |
341.00000 +0.00 |
341.00 | 338.00 | 340.00 | 2,108 |
| 21 Aug 25 |
341.00000 -0.50 |
341.50 | 339.50 | 340.00 | 1,846 |
| 20 Aug 25 |
341.50000 +4.50 |
343.00 | 335.50 | 336.50 | 3,777 |
| 19 Aug 25 |
337.00000 +1.00 |
338.00 | 332.50 | 336.00 | 2,483 |
| 18 Aug 25 |
336.00000 +5.00 |
336.00 | 331.00 | 331.00 | 1,748 |
| 15 Aug 25 |
331.00000 +0.50 |
333.00 | 329.50 | 331.00 | 3,428 |
| 14 Aug 25 |
330.50000 +1.00 |
332.50 | 328.50 | 331.00 | 2,191 |
| 13 Aug 25 |
329.50000 +1.50 |
332.00 | 327.00 | 329.00 | 3,817 |
| 12 Aug 25 |
328.00000 -1.00 |
331.50 | 324.50 | 329.00 | 5,246 |
| 11 Aug 25 |
329.00000 -2.50 |
334.50 | 328.50 | 332.50 | 882 |
| 08 Aug 25 |
331.50000 +0.00 |
336.00 | 329.50 | 335.00 | 2,347 |
| 07 Aug 25 |
331.50000 +4.00 |
332.00 | 327.00 | 327.00 | 4,151 |
| 06 Aug 25 |
327.50000 -7.50 |
336.50 | 327.00 | 336.50 | 3,577 |
| 05 Aug 25 |
335.00000 -1.50 |
339.00 | 334.00 | 338.00 | 2,268 |
| 04 Aug 25 |
336.50000 -3.50 |
342.00 | 335.50 | 341.50 | 3,144 |
| 01 Aug 25 |
340.00000 -7.50 |
348.00 | 337.50 | 348.00 | 3,768 |
| 31 Jul 25 |
347.50000 -10.50 |
359.50 | 347.00 | 358.00 | 5,893 |
| 30 Jul 25 |
358.00000 -2.00 |
361.50 | 353.50 | 361.50 | 4,236 |
| 29 Jul 25 |
360.00000 -4.00 |
364.50 | 357.00 | 364.00 | 4,036 |
| 28 Jul 25 |
364.00000 +1.00 |
371.50 | 362.50 | 371.00 | 7,571 |
| 25 Jul 25 |
363.00000 +1.50 |
363.50 | 360.00 | 361.50 | 5,951 |
| 24 Jul 25 |
361.50000 -0.50 |
364.50 | 360.00 | 364.50 | 3,991 |
| 23 Jul 25 |
362.00000 +5.50 |
365.00 | 359.50 | 360.00 | 8,636 |
| 22 Jul 25 |
356.50000 +6.00 |
359.00 | 350.00 | 350.00 | 5,345 |
| 21 Jul 25 |
350.50000 -4.00 |
356.00 | 350.50 | 355.00 | 4,061 |
| 18 Jul 25 |
354.50000 -0.50 |
360.50 | 353.50 | 356.00 | 8,055 |
| 17 Jul 25 |
355.00000 +15.00 |
356.00 | 343.50 | 343.50 | 12,940 |
| 16 Jul 25 |
340.00000 -1.00 |
342.50 | 337.50 | 342.00 | 3,910 |
| 15 Jul 25 |
341.00000 -0.50 |
347.00 | 340.00 | 343.00 | 2,953 |
| 14 Jul 25 |
341.50000 +0.50 |
344.00 | 338.00 | 339.50 | 2,954 |
| 11 Jul 25 |
341.00000 -4.00 |
345.50 | 338.50 | 345.00 | 2,728 |
| 10 Jul 25 |
345.00000 -2.00 |
349.50 | 342.00 | 348.50 | 8,372 |
| 09 Jul 25 |
347.00000 +5.00 |
348.50 | 337.00 | 341.00 | 3,502 |
| 08 Jul 25 |
342.00000 +10.00 |
345.00 | 331.50 | 332.00 | 4,913 |
| 07 Jul 25 |
332.00000 -5.50 |
339.50 | 331.00 | 338.50 | 5,445 |
| 04 Jul 25 |
337.50000 -8.00 |
345.50 | 337.50 | 342.50 | 4,173 |
| 03 Jul 25 |
345.50000 +29.50 |
348.50 | 326.00 | 331.50 | 13,415 |
| 02 Jul 25 |
316.00000 -1.50 |
319.50 | 314.00 | 317.50 | 3,152 |
| 01 Jul 25 |
317.50000 -2.00 |
320.00 | 313.50 | 320.00 | 4,916 |
| 30 Jun 25 |
319.50000 +5.50 |
320.50 | 313.50 | 315.00 | 3,091 |
| 27 Jun 25 |
314.00000 -1.50 |
319.00 | 313.00 | 315.00 | 2,543 |
| 26 Jun 25 |
315.50000 -1.50 |
320.00 | 314.00 | 317.00 | 2,485 |
| 25 Jun 25 |
317.00000 -8.00 |
327.50 | 316.50 | 326.00 | 5,442 |
| 24 Jun 25 |
325.00000 +2.50 |
327.50 | 323.00 | 323.50 | 3,695 |
| 23 Jun 25 |
322.50000 -1.00 |
324.50 | 318.50 | 319.50 | 3,651 |
| 20 Jun 25 |
323.50000 +0.50 |
326.50 | 321.00 | 323.50 | 7,997 |
| 19 Jun 25 |
323.00000 +4.00 |
325.50 | 317.00 | 318.00 | 6,816 |
| 18 Jun 25 |
319.00000 +2.00 |
324.00 | 317.50 | 318.50 | 5,057 |
| 17 Jun 25 |
317.00000 +2.00 |
319.00 | 312.00 | 315.00 | 4,882 |
| 16 Jun 25 |
315.00000 -3.00 |
319.00 | 312.50 | 316.50 | 1,555 |
| 13 Jun 25 |
318.00000 -1.00 |
318.00 | 313.50 | 315.00 | 3,047 |
| 12 Jun 25 |
319.00000 -0.50 |
319.50 | 316.00 | 319.00 | 3,573 |
| 11 Jun 25 |
319.50000 -4.50 |
325.00 | 318.50 | 325.00 | 3,883 |
| 10 Jun 25 |
324.00000 -2.00 |
328.00 | 324.00 | 325.50 | 1,836 |
| 09 Jun 25 |
326.00000 +0.50 |
328.50 | 324.00 | 325.00 | 1,556 |
| 06 Jun 25 |
325.50000 -5.50 |
334.00 | 325.00 | 329.50 | 3,448 |
| 05 Jun 25 |
331.00000 +1.50 |
331.50 | 328.00 | 329.00 | 2,578 |
| 04 Jun 25 |
329.50000 -2.50 |
334.00 | 328.50 | 333.00 | 2,800 |
| 03 Jun 25 |
332.00000 +0.50 |
334.00 | 329.00 | 332.50 | 3,627 |
| 02 Jun 25 |
331.50000 -1.50 |
335.50 | 329.50 | 333.00 | 4,620 |
| 30 May 25 |
333.00000 +9.00 |
333.00 | 322.50 | 322.50 | 12,093 |
| 29 May 25 |
324.00000 +1.00 |
330.00 | 324.00 | 326.50 | 5,519 |
| 28 May 25 |
323.00000 -1.00 |
325.00 | 322.00 | 324.00 | 4,705 |
| 27 May 25 |
324.00000 +5.00 |
325.50 | 318.00 | 319.00 | 5,563 |
| 26 May 25 |
319.00000 +12.00 |
319.00 | 307.00 | 308.50 | 6,007 |
| 23 May 25 |
307.00000 -5.00 |
315.00 | 303.50 | 314.00 | 4,288 |
| 22 May 25 |
312.00000 +0.00 |
312.00 | 308.50 | 312.00 | 3,004 |
| 21 May 25 |
312.00000 -0.50 |
313.50 | 308.50 | 311.50 | 2,837 |
| 20 May 25 |
312.50000 +5.50 |
313.50 | 306.00 | 306.00 | 3,719 |
| 19 May 25 |
307.00000 -4.50 |
310.00 | 302.00 | 310.00 | 3,364 |
| 16 May 25 |
311.50000 +6.00 |
311.50 | 304.50 | 305.00 | 6,639 |
| 15 May 25 |
305.50000 +0.75 |
306.00 | 301.50 | 304.50 | 3,578 |
| 14 May 25 |
304.75000 -3.15 |
309.40 | 304.60 | 307.55 | 5,058 |
| 13 May 25 |
307.89999 +1.40 |
313.70 | 306.90 | 307.40 | 5,474 |
| 12 May 25 |
306.50000 +0.50 |
307.00 | 301.80 | 307.00 | 7,118 |
| 09 May 25 |
306.00000 +0.85 |
307.45 | 305.25 | 306.60 | 4,484 |
| 08 May 25 |
305.14999 -1.65 |
309.70 | 303.25 | 307.05 | 3,925 |
| 07 May 25 |
306.79999 -4.35 |
308.85 | 304.00 | 307.70 | 4,935 |
| 06 May 25 |
311.14999 -1.25 |
313.65 | 309.75 | 312.50 | 2,302 |
| 05 May 25 |
312.39999 -2.10 |
315.95 | 311.50 | 315.00 | 2,253 |
| 02 May 25 |
314.50000 +4.35 |
315.80 | 309.65 | 313.45 | 5,241 |
| 30 Apr 25 |
310.14999 +6.65 |
312.40 | 304.65 | 304.90 | 4,039 |
| 29 Apr 25 |
303.50000 -2.85 |
307.00 | 303.05 | 307.00 | 7,013 |
| 28 Apr 25 |
306.35001 +5.20 |
307.90 | 303.60 | 303.60 | 7,002 |
| 25 Apr 25 |
301.14999 -4.25 |
306.40 | 298.45 | 306.35 | 4,141 |
| 24 Apr 25 |
305.39999 +2.05 |
306.25 | 300.30 | 302.90 | 2,780 |
| 23 Apr 25 |
303.35001 +5.75 |
306.30 | 299.65 | 301.55 | 3,480 |
| 22 Apr 25 |
297.60001 -4.40 |
302.90 | 297.50 | 302.90 | 3,552 |
| 17 Apr 25 |
302.00000 -4.00 |
304.45 | 300.20 | 302.10 | 9,401 |
| 16 Apr 25 |
306.00000 +8.50 |
306.00 | 290.30 | 296.90 | 6,909 |
| 15 Apr 25 |
297.50000 +1.05 |
299.00 | 295.05 | 296.60 | 5,109 |
| 14 Apr 25 |
296.45001 +3.50 |
298.70 | 291.00 | 294.50 | 5,158 |
| 11 Apr 25 |
292.95001 +3.80 |
292.95 | 285.35 | 290.30 | 2,848 |
| 10 Apr 25 |
289.14999 +6.90 |
300.95 | 285.85 | 299.90 | 9,316 |
| 09 Apr 25 |
282.25000 -9.55 |
289.95 | 278.55 | 289.80 | 9,067 |
| 08 Apr 25 |
291.79999 +11.20 |
295.40 | 285.00 | 285.50 | 8,507 |
| 07 Apr 25 |
280.60001 -12.90 |
295.00 | 249.70 | 270.00 | 8,176 |
| 04 Apr 25 |
293.50000 -13.00 |
303.00 | 292.50 | 302.50 | 11,734 |
| 03 Apr 25 |
306.50000 +7.50 |
306.50 | 292.00 | 292.50 | 6,271 |
| 02 Apr 25 |
299.00000 +0.00 |
299.00 | 292.00 | 298.00 | 3,982 |
| 01 Apr 25 |
299.00000 +4.50 |
299.00 | 294.50 | 295.50 | 3,316 |
| 31 Mar 25 |
294.50000 -7.00 |
301.50 | 294.00 | 300.00 | 5,238 |
| 28 Mar 25 |
301.50000 -3.00 |
305.50 | 300.50 | 304.50 | 2,474 |
| 27 Mar 25 |
304.50000 +2.00 |
304.50 | 300.50 | 302.00 | 2,899 |
| 26 Mar 25 |
302.50000 -6.00 |
311.00 | 301.50 | 310.00 | 5,280 |
| 25 Mar 25 |
308.50000 +5.50 |
309.00 | 304.00 | 304.50 | 2,399 |
| 24 Mar 25 |
303.00000 +0.00 |
307.00 | 298.50 | 304.00 | 5,307 |
| 21 Mar 25 |
303.00000 -2.50 |
305.50 | 301.50 | 305.00 | 8,434 |
| 20 Mar 25 |
305.50000 -6.00 |
312.00 | 305.50 | 311.50 | 3,784 |
| 19 Mar 25 |
311.50000 -1.00 |
314.50 | 308.50 | 312.50 | 3,811 |
| 18 Mar 25 |
312.50000 -10.00 |
325.00 | 311.50 | 324.50 | 6,708 |
| 17 Mar 25 |
322.50000 +26.50 |
328.00 | 308.50 | 310.00 | 14,812 |
| 14 Mar 25 |
296.00000 -7.50 |
316.00 | 289.50 | 315.00 | 12,696 |
| 13 Mar 25 |
303.50000 -1.00 |
306.00 | 301.50 | 304.00 | 4,016 |
| 12 Mar 25 |
304.50000 -2.50 |
309.50 | 303.50 | 307.50 | 3,955 |
| 11 Mar 25 |
307.00000 -6.00 |
318.00 | 305.50 | 315.50 | 8,453 |
| 10 Mar 25 |
313.00000 +4.00 |
315.50 | 307.50 | 311.00 | 4,157 |
| 07 Mar 25 |
309.00000 -1.50 |
312.00 | 304.00 | 311.50 | 3,524 |
| 06 Mar 25 |
310.50000 +5.00 |
311.50 | 301.00 | 309.00 | 7,358 |
| 05 Mar 25 |
305.50000 +7.50 |
306.00 | 298.00 | 298.00 | 5,821 |
| 04 Mar 25 |
298.00000 -5.00 |
302.50 | 297.00 | 302.00 | 3,933 |
| 03 Mar 25 |
303.00000 -1.50 |
307.50 | 301.50 | 306.00 | 2,890 |
| 28 Feb 25 |
304.50000 +0.00 |
304.50 | 300.50 | 302.00 | 8,319 |
| 27 Feb 25 |
304.50000 -0.50 |
306.00 | 302.50 | 305.00 | 2,044 |
| 26 Feb 25 |
305.00000 -2.50 |
310.50 | 304.50 | 308.00 | 1,793 |
| 25 Feb 25 |
307.50000 -2.00 |
314.00 | 307.50 | 310.00 | 1,926 |
| 24 Feb 25 |
309.50000 -2.00 |
313.00 | 308.50 | 312.00 | 1,470 |
| 21 Feb 25 |
311.50000 +6.50 |
312.00 | 303.50 | 304.00 | 2,152 |
| 20 Feb 25 |
305.00000 +0.00 |
305.00 | 303.00 | 305.00 | 2,372 |
| 19 Feb 25 |
305.00000 -4.50 |
310.00 | 301.50 | 310.00 | 3,036 |
| 18 Feb 25 |
309.50000 -4.00 |
311.00 | 299.00 | 309.50 | 5,638 |
| 17 Feb 25 |
313.50000 -2.00 |
316.50 | 312.00 | 315.00 | 2,033 |
| 14 Feb 25 |
315.50000 -1.50 |
319.00 | 315.50 | 316.50 | 5,605 |
| 13 Feb 25 |
317.00000 +4.50 |
317.00 | 309.50 | 312.00 | 17,204 |
| 12 Feb 25 |
312.50000 -1.00 |
317.00 | 311.50 | 314.50 | 7,359 |
| 11 Feb 25 |
313.50000 -2.00 |
317.50 | 313.50 | 315.00 | 2,378 |
| 10 Feb 25 |
315.50000 +2.00 |
317.50 | 314.00 | 314.00 | 3,380 |
| 07 Feb 25 |
313.50000 -3.00 |
318.50 | 311.50 | 316.00 | 4,271 |
| 06 Feb 25 |
316.50000 -0.50 |
321.50 | 316.50 | 318.50 | 3,889 |
| 05 Feb 25 |
317.00000 -0.50 |
322.50 | 315.50 | 322.00 | 2,331 |
| 04 Feb 25 |
317.50000 +0.50 |
319.50 | 310.50 | 316.50 | 4,684 |
| 03 Feb 25 |
317.00000 -7.00 |
324.00 | 315.50 | 323.50 | 6,777 |
| 31 Jan 25 |
324.00000 +3.50 |
326.50 | 320.50 | 325.00 | 4,258 |
| 30 Jan 25 |
320.50000 +7.50 |
320.50 | 313.00 | 313.00 | 1,550 |
| 29 Jan 25 |
313.00000 -7.00 |
321.00 | 313.00 | 321.00 | 1,731 |
| 28 Jan 25 |
320.00000 +4.00 |
321.00 | 314.00 | 314.50 | 4,027 |
| 27 Jan 25 |
316.00000 +14.00 |
316.00 | 302.50 | 302.50 | 3,886 |
| 24 Jan 25 |
302.00000 -0.50 |
308.00 | 302.00 | 303.50 | 8,319 |
| 23 Jan 25 |
302.50000 -7.50 |
311.50 | 302.50 | 311.50 | 3,202 |
| 22 Jan 25 |
310.00000 +2.00 |
319.50 | 309.00 | 311.50 | 4,197 |
| 21 Jan 25 |
308.00000 +0.50 |
309.00 | 305.00 | 308.00 | 2,996 |
| 20 Jan 25 |
307.50000 -0.50 |
317.00 | 307.50 | 310.00 | 4,688 |
| 17 Jan 25 |
308.00000 -9.50 |
331.50 | 306.50 | 312.00 | 11,566 |
| 16 Jan 25 |
317.50000 +0.00 |
320.00 | 314.50 | 317.50 | 3,420 |
| 15 Jan 25 |
317.50000 +4.50 |
319.00 | 314.50 | 315.00 | 3,482 |
| 14 Jan 25 |
313.00000 -1.00 |
317.00 | 313.00 | 313.50 | 2,234 |
| 13 Jan 25 |
314.00000 -4.00 |
320.50 | 310.50 | 315.50 | 3,190 |
| 10 Jan 25 |
318.00000 -4.50 |
324.50 | 318.00 | 324.50 | 1,730 |
| 09 Jan 25 |
322.50000 +2.00 |
324.50 | 318.00 | 318.50 | 2,133 |
| 08 Jan 25 |
320.50000 -4.00 |
325.50 | 318.00 | 324.00 | 3,985 |
| 07 Jan 25 |
324.50000 +1.50 |
325.50 | 322.00 | 322.50 | 1,685 |
| 06 Jan 25 |
323.00000 +3.50 |
323.00 | 317.00 | 320.00 | 3,230 |
| 03 Jan 25 |
319.50000 +0.50 |
321.00 | 317.50 | 319.00 | 2,125 |
| 02 Jan 25 |
319.00000 +2.50 |
321.50 | 315.00 | 317.50 | 1,403 |
| 31 Dec 24 |
316.50000 +2.00 |
318.00 | 315.00 | 318.00 | 576 |
| 30 Dec 24 |
314.50000 -2.00 |
318.50 | 313.00 | 318.50 | 1,818 |
| 27 Dec 24 |
316.50000 +6.50 |
318.00 | 309.50 | 310.50 | 2,847 |
| 24 Dec 24 |
310.00000 -1.00 |
312.00 | 309.50 | 311.00 | 968 |
| 23 Dec 24 |
311.00000 +1.50 |
313.50 | 307.00 | 308.50 | 1,855 |
| 20 Dec 24 |
309.50000 -2.50 |
311.50 | 306.00 | 310.50 | 4,264 |
| 19 Dec 24 |
312.00000 -1.00 |
313.50 | 310.50 | 311.50 | 1,483 |
| 18 Dec 24 |
313.00000 -1.00 |
317.50 | 311.50 | 313.00 | 2,713 |
| 17 Dec 24 |
314.00000 -2.50 |
318.00 | 313.00 | 315.50 | 4,307 |
| 16 Dec 24 |
316.50000 -6.00 |
323.00 | 315.50 | 323.00 | 2,198 |
| 13 Dec 24 |
322.50000 -1.00 |
329.00 | 320.50 | 325.50 | 1,825 |
| 12 Dec 24 |
323.50000 -1.50 |
327.00 | 321.00 | 327.00 | 2,378 |
| 11 Dec 24 |
325.00000 -5.00 |
328.50 | 324.00 | 327.00 | 3,788 |
| 10 Dec 24 |
330.00000 +4.50 |
330.00 | 322.50 | 324.00 | 3,491 |
| 09 Dec 24 |
325.50000 +6.50 |
326.50 | 318.00 | 320.50 | 2,453 |
| 06 Dec 24 |
319.00000 +5.00 |
319.00 | 312.50 | 314.00 | 2,804 |
| 05 Dec 24 |
314.00000 -1.50 |
317.50 | 313.00 | 315.00 | 4,411 |
| 04 Dec 24 |
315.50000 -2.00 |
319.50 | 312.50 | 315.50 | 5,453 |
| 03 Dec 24 |
317.50000 -1.00 |
320.50 | 316.50 | 318.50 | 1,884 |
| 02 Dec 24 |
318.50000 -5.50 |
323.50 | 316.00 | 322.00 | 2,965 |
| 29 Nov 24 |
324.00000 +3.00 |
325.00 | 321.50 | 321.50 | 2,174 |
| 28 Nov 24 |
321.00000 -3.50 |
329.50 | 321.00 | 325.00 | 1,507 |
| 27 Nov 24 |
324.50000 -4.00 |
329.00 | 322.50 | 328.50 | 2,857 |
| 26 Nov 24 |
328.50000 +4.50 |
329.00 | 320.50 | 321.00 | 4,044 |
| 25 Nov 24 |
324.00000 +0.50 |
325.50 | 318.50 | 323.00 | 3,646 |
| 22 Nov 24 |
323.50000 +4.00 |
323.50 | 317.50 | 319.50 | 2,110 |
| 21 Nov 24 |
319.50000 +1.50 |
319.50 | 313.50 | 318.50 | 2,031 |
| 20 Nov 24 |
318.00000 -1.50 |
324.50 | 318.00 | 321.50 | 3,611 |
| 19 Nov 24 |
319.50000 +2.50 |
320.00 | 306.00 | 316.50 | 10,064 |
| 18 Nov 24 |
317.00000 -11.00 |
329.00 | 317.00 | 329.00 | 5,011 |
| 15 Nov 24 |
328.00000 -6.50 |
336.00 | 328.00 | 331.00 | 3,965 |
| 14 Nov 24 |
334.50000 -2.50 |
339.00 | 333.00 | 337.00 | 1,872 |
| 13 Nov 24 |
337.00000 -11.00 |
348.00 | 335.50 | 347.00 | 2,982 |
| 12 Nov 24 |
348.00000 -3.00 |
350.50 | 347.50 | 350.00 | 2,941 |
| 11 Nov 24 |
351.00000 -1.50 |
357.50 | 351.00 | 355.00 | 2,427 |
| 08 Nov 24 |
352.50000 +2.50 |
354.00 | 349.00 | 351.00 | 10,807 |
| 07 Nov 24 |
350.00000 +1.50 |
351.50 | 348.50 | 348.50 | 2,709 |
| 06 Nov 24 |
348.50000 -5.00 |
357.50 | 348.50 | 356.00 | 4,278 |
| 05 Nov 24 |
353.50000 -1.00 |
355.50 | 352.50 | 354.50 | 2,937 |
| 04 Nov 24 |
354.50000 +4.00 |
356.00 | 350.50 | 350.50 | 3,276 |
| 01 Nov 24 |
350.50000 +3.00 |
353.50 | 347.00 | 347.00 | 1,707 |
| 31 Oct 24 |
347.50000 -0.50 |
352.00 | 346.50 | 346.50 | 3,064 |
| 30 Oct 24 |
348.00000 -1.50 |
349.50 | 344.00 | 349.00 | 2,503 |
| 29 Oct 24 |
349.50000 -7.00 |
357.00 | 347.00 | 356.00 | 2,751 |
| 28 Oct 24 |
356.50000 +1.50 |
360.00 | 355.00 | 355.50 | 4,231 |
| 25 Oct 24 |
355.00000 +5.00 |
357.00 | 347.00 | 351.50 | 3,230 |
| 24 Oct 24 |
350.00000 -1.50 |
355.00 | 350.00 | 351.50 | 1,892 |
| 23 Oct 24 |
351.50000 -5.50 |
363.50 | 351.50 | 362.00 | 2,952 |
| 22 Oct 24 |
357.00000 +10.50 |
360.50 | 347.00 | 348.00 | 8,598 |
| 21 Oct 24 |
346.50000 +1.00 |
353.00 | 338.00 | 350.50 | 10,867 |
| 18 Oct 24 |
345.50000 -50.00 |
373.00 | 345.50 | 365.00 | 26,108 |
| 17 Oct 24 |
395.50000 +6.50 |
400.00 | 390.00 | 390.00 | 4,376 |
| 16 Oct 24 |
389.00000 +1.50 |
391.00 | 379.00 | 382.00 | 2,934 |
| 15 Oct 24 |
387.50000 +8.00 |
387.50 | 378.50 | 379.50 | 3,751 |
| 14 Oct 24 |
379.50000 -1.00 |
381.50 | 376.50 | 381.50 | 1,670 |
| 11 Oct 24 |
380.50000 -3.50 |
387.50 | 380.50 | 387.50 | 2,693 |
| 10 Oct 24 |
384.00000 +2.00 |
386.50 | 380.50 | 381.50 | 2,451 |
| 09 Oct 24 |
382.00000 +8.00 |
386.00 | 373.00 | 373.00 | 8,142 |
| 08 Oct 24 |
374.00000 -0.50 |
375.50 | 367.50 | 367.50 | 675 |
| 07 Oct 24 |
374.50000 +1.50 |
378.00 | 369.00 | 375.00 | 16,940 |
| 04 Oct 24 |
373.00000 +4.00 |
375.50 | 365.50 | 368.00 | 2,467 |
| 03 Oct 24 |
369.00000 -1.00 |
370.00 | 366.00 | 368.50 | 1,685 |
| 02 Oct 24 |
370.00000 -8.00 |
380.00 | 369.00 | 377.50 | 3,010 |
| 01 Oct 24 |
378.00000 -5.00 |
388.50 | 375.50 | 383.50 | 3,295 |
| 30 Sep 24 |
383.00000 -9.00 |
390.50 | 383.00 | 389.50 | 3,949 |
| 27 Sep 24 |
392.00000 +1.50 |
393.00 | 386.50 | 392.00 | 9,386 |
| 26 Sep 24 |
390.50000 +2.00 |
398.00 | 390.50 | 391.50 | 3,734 |
| 25 Sep 24 |
388.50000 -3.50 |
392.50 | 385.50 | 392.00 | 2,085 |
| 24 Sep 24 |
392.00000 -2.00 |
396.50 | 392.00 | 395.50 | 3,341 |
| 23 Sep 24 |
394.00000 -0.50 |
396.00 | 388.50 | 396.00 | 2,933 |
| 20 Sep 24 |
394.50000 -5.50 |
397.50 | 387.50 | 393.00 | 7,619 |
| 19 Sep 24 |
400.00000 +8.00 |
400.00 | 389.50 | 395.00 | 3,948 |
| 18 Sep 24 |
392.00000 +5.50 |
396.50 | 385.00 | 385.00 | 7,031 |
| 17 Sep 24 |
386.50000 -5.50 |
397.00 | 385.00 | 390.50 | 5,344 |
| 16 Sep 24 |
392.00000 +29.00 |
392.00 | 361.00 | 361.00 | 7,555 |
| 13 Sep 24 |
363.00000 +1.00 |
365.00 | 359.50 | 362.50 | 2,540 |
| 12 Sep 24 |
362.00000 +2.50 |
364.00 | 358.00 | 364.00 | 928 |
| 11 Sep 24 |
359.50000 +1.00 |
362.00 | 357.00 | 360.00 | 1,808 |
| 10 Sep 24 |
358.50000 -1.50 |
366.50 | 353.00 | 354.00 | 3,275 |
| 09 Sep 24 |
360.00000 +14.50 |
361.00 | 343.00 | 345.00 | 3,356 |
| 06 Sep 24 |
345.50000 -1.00 |
350.00 | 344.00 | 348.50 | 1,649 |
| 05 Sep 24 |
346.50000 +10.50 |
348.50 | 340.50 | 344.50 | 2,058 |
| 04 Sep 24 |
336.00000 -6.50 |
342.00 | 336.00 | 339.00 | 1,266 |
| 03 Sep 24 |
342.50000 +1.00 |
346.50 | 341.00 | 341.00 | 940 |
| 02 Sep 24 |
341.50000 -6.00 |
347.50 | 340.50 | 347.50 | 764 |
| 30 Aug 24 |
347.50000 +6.50 |
349.50 | 340.00 | 340.00 | 4,327 |
| 29 Aug 24 |
341.00000 +8.00 |
343.00 | 331.00 | 333.00 | 6,508 |
| 28 Aug 24 |
333.00000 -8.00 |
344.50 | 333.00 | 344.50 | 2,043 |
| 27 Aug 24 |
341.00000 -4.00 |
347.00 | 340.50 | 346.50 | 3,064 |
| 26 Aug 24 |
345.00000 +3.00 |
345.00 | 338.50 | 341.50 | 779 |
| 23 Aug 24 |
342.00000 +0.00 |
343.00 | 337.00 | 341.00 | 839 |
| 22 Aug 24 |
342.00000 -7.00 |
349.50 | 342.00 | 349.50 | 1,836 |
| 21 Aug 24 |
349.00000 +5.50 |
349.00 | 343.50 | 344.50 | 4,926 |
| 20 Aug 24 |
343.50000 -3.00 |
345.50 | 341.50 | 344.50 | 1,218 |
| 19 Aug 24 |
346.50000 +6.50 |
350.00 | 341.50 | 345.50 | 2,197 |
| 16 Aug 24 |
340.00000 -5.50 |
347.50 | 339.00 | 346.00 | 2,402 |
| 15 Aug 24 |
345.50000 +3.50 |
346.00 | 341.00 | 346.00 | 415 |
| 14 Aug 24 |
342.00000 +2.00 |
344.00 | 338.50 | 342.50 | 1,140 |
| 13 Aug 24 |
340.00000 -1.50 |
342.50 | 337.00 | 341.50 | 689 |
| 12 Aug 24 |
341.50000 +2.00 |
344.00 | 339.00 | 340.50 | 835 |
| 09 Aug 24 |
339.50000 +4.50 |
339.50 | 334.50 | 337.00 | 1,115 |
| 08 Aug 24 |
335.00000 -5.50 |
346.00 | 331.50 | 346.00 | 1,739 |
| 07 Aug 24 |
340.50000 +10.00 |
340.50 | 332.50 | 335.50 | 3,349 |
| 06 Aug 24 |
330.50000 -3.50 |
336.50 | 329.00 | 334.00 | 1,772 |
| 05 Aug 24 |
334.00000 -5.00 |
334.00 | 318.00 | 330.00 | 3,611 |
| 02 Aug 24 |
339.00000 -6.50 |
351.50 | 337.50 | 351.50 | 1,661 |
| 01 Aug 24 |
345.50000 -6.50 |
352.50 | 340.50 | 352.50 | 1,591 |
| 31 Jul 24 |
352.00000 -2.00 |
358.00 | 350.00 | 358.00 | 2,768 |
| 30 Jul 24 |
354.00000 +8.50 |
360.00 | 346.00 | 346.50 | 1,419 |
| 29 Jul 24 |
345.50000 -1.00 |
347.50 | 344.00 | 346.50 | 2,431 |
| 26 Jul 24 |
346.50000 +4.50 |
347.00 | 340.00 | 341.50 | 3,407 |
| 25 Jul 24 |
342.00000 -9.50 |
349.00 | 340.00 | 349.00 | 1,972 |
| 24 Jul 24 |
351.50000 +2.00 |
353.00 | 341.50 | 353.00 | 3,385 |
| 23 Jul 24 |
349.50000 -5.50 |
357.00 | 347.50 | 357.00 | 1,620 |
| 22 Jul 24 |
355.00000 +6.00 |
356.50 | 346.50 | 350.00 | 2,434 |
| 19 Jul 24 |
349.00000 -1.00 |
353.00 | 347.00 | 350.50 | 2,508 |
| 18 Jul 24 |
350.00000 +0.50 |
359.50 | 350.00 | 359.50 | 1,696 |
| 17 Jul 24 |
349.50000 -12.50 |
362.00 | 349.50 | 353.00 | 2,900 |
| 16 Jul 24 |
362.00000 -7.50 |
370.50 | 361.00 | 369.50 | 4,426 |
| 15 Jul 24 |
369.50000 +9.50 |
370.00 | 356.00 | 356.00 | 3,678 |
| 12 Jul 24 |
360.00000 +16.00 |
361.00 | 343.00 | 344.50 | 5,775 |
| 11 Jul 24 |
344.00000 -6.00 |
351.50 | 343.00 | 351.50 | 3,886 |
| 10 Jul 24 |
350.00000 +2.00 |
355.50 | 346.50 | 348.50 | 1,578 |
| 09 Jul 24 |
348.00000 -2.00 |
357.00 | 347.50 | 351.00 | 3,133 |
| 08 Jul 24 |
350.00000 -11.00 |
373.00 | 346.00 | 373.00 | 19,599 |
| 05 Jul 24 |
361.00000 +8.50 |
365.00 | 352.50 | 352.50 | 5,036 |
| 04 Jul 24 |
352.50000 +4.50 |
352.50 | 343.50 | 349.00 | 2,762 |
| 03 Jul 24 |
348.00000 +10.50 |
348.00 | 337.50 | 338.50 | 2,686 |
| 02 Jul 24 |
337.50000 +0.00 |
338.50 | 330.50 | 338.50 | 2,182 |
| 01 Jul 24 |
337.50000 +11.00 |
342.50 | 333.50 | 339.50 | 4,124 |
| 28 Jun 24 |
326.50000 -8.00 |
335.00 | 322.50 | 335.00 | 4,202 |
| 27 Jun 24 |
334.50000 +1.50 |
336.50 | 331.50 | 334.50 | 1,697 |
| 26 Jun 24 |
333.00000 -2.00 |
340.50 | 330.50 | 340.00 | 2,881 |
| 25 Jun 24 |
335.00000 -15.00 |
348.00 | 333.50 | 346.00 | 1,711 |
| 24 Jun 24 |
350.00000 -2.00 |
354.50 | 346.00 | 351.50 | 2,150 |
| 21 Jun 24 |
352.00000 +3.50 |
352.00 | 341.00 | 341.00 | 5,063 |
| 20 Jun 24 |
348.50000 +5.50 |
351.00 | 341.00 | 341.00 | 1,408 |
| 19 Jun 24 |
343.00000 -5.00 |
349.50 | 343.00 | 349.50 | 4,345 |
| 18 Jun 24 |
348.00000 +7.00 |
349.00 | 341.00 | 341.00 | 3,679 |
| 17 Jun 24 |
341.00000 +1.50 |
342.00 | 336.00 | 336.00 | 3,583 |
| 14 Jun 24 |
339.50000 -3.50 |
340.00 | 331.50 | 340.00 | 7,159 |
| 13 Jun 24 |
343.00000 -10.00 |
350.50 | 343.00 | 350.00 | 2,192 |
| 12 Jun 24 |
353.00000 -0.50 |
356.50 | 351.00 | 354.00 | 1,605 |
| 11 Jun 24 |
353.50000 -7.50 |
361.50 | 351.00 | 359.00 | 2,336 |
| 10 Jun 24 |
361.00000 -2.00 |
363.00 | 357.50 | 361.00 | 1,434 |
| 07 Jun 24 |
363.00000 -9.50 |
371.00 | 360.50 | 371.00 | 9,693 |
| 06 Jun 24 |
372.50000 +12.50 |
372.50 | 359.50 | 361.00 | 3,170 |
| 05 Jun 24 |
360.00000 +9.50 |
360.50 | 348.50 | 353.50 | 2,883 |
| 04 Jun 24 |
350.50000 -2.00 |
355.50 | 348.00 | 351.50 | 3,375 |
| 03 Jun 24 |
352.50000 -5.50 |
359.00 | 352.00 | 359.00 | 2,516 |
| 31 May 24 |
358.00000 +4.00 |
358.00 | 352.50 | 353.50 | 6,717 |
| 30 May 24 |
354.00000 +3.00 |
355.00 | 351.50 | 352.00 | 2,676 |
| 29 May 24 |
351.00000 -1.00 |
353.00 | 350.00 | 351.50 | 2,212 |
| 28 May 24 |
352.00000 -8.00 |
359.50 | 352.00 | 355.00 | 2,673 |
| 27 May 24 |
360.00000 +0.00 |
361.00 | 357.50 | 360.00 | 843 |
| 24 May 24 |
360.00000 +0.00 |
362.00 | 355.00 | 355.00 | 1,893 |
| 23 May 24 |
360.00000 -1.00 |
362.00 | 358.00 | 362.00 | 2,273 |
| 22 May 24 |
361.00000 +2.00 |
363.00 | 356.50 | 359.50 | 2,643 |
| 21 May 24 |
359.00000 +9.00 |
359.00 | 350.00 | 354.50 | 4,760 |
| 20 May 24 |
350.00000 -4.50 |
354.00 | 349.00 | 353.00 | 2,985 |
| 17 May 24 |
354.50000 -5.00 |
360.00 | 354.00 | 360.00 | 5,447 |
| 16 May 24 |
359.50000 -7.00 |
368.50 | 357.50 | 368.50 | 1,943 |
| 15 May 24 |
366.50000 -1.00 |
369.50 | 361.00 | 366.00 | 2,361 |
| 14 May 24 |
367.50000 +8.50 |
367.50 | 358.50 | 360.00 | 4,134 |
| 13 May 24 |
359.00000 +2.00 |
359.00 | 352.50 | 357.00 | 6,563 |
| 10 May 24 |
357.00000 +1.00 |
357.00 | 352.50 | 352.50 | 1,025 |
| 09 May 24 |
356.00000 -2.00 |
358.50 | 355.00 | 358.00 | 1,708 |
| 08 May 24 |
358.00000 +9.50 |
358.00 | 347.50 | 351.50 | 8,808 |
| 07 May 24 |
348.50000 -6.50 |
358.00 | 347.00 | 355.50 | 2,245 |
| 06 May 24 |
355.00000 -0.50 |
358.00 | 352.50 | 356.00 | 1,927 |
| 03 May 24 |
355.50000 +7.50 |
356.00 | 346.00 | 348.00 | 2,247 |
| 02 May 24 |
348.00000 +1.00 |
350.00 | 343.00 | 347.00 | 2,017 |
| 30 Apr 24 |
347.00000 -2.00 |
349.50 | 346.50 | 349.00 | 2,225 |
| 29 Apr 24 |
349.00000 +0.00 |
355.50 | 346.50 | 355.50 | 2,972 |
| 26 Apr 24 |
349.00000 +2.50 |
352.00 | 342.00 | 348.50 | 7,198 |
| 25 Apr 24 |
346.50000 -13.50 |
360.50 | 346.50 | 360.00 | 5,641 |
| 24 Apr 24 |
360.00000 +1.00 |
363.50 | 360.00 | 360.00 | 1,844 |
| 23 Apr 24 |
359.00000 +2.00 |
362.50 | 353.00 | 359.50 | 6,389 |
| 22 Apr 24 |
357.00000 -19.00 |
377.50 | 357.00 | 376.00 | 5,462 |
| 19 Apr 24 |
376.00000 +3.00 |
376.00 | 364.00 | 371.50 | 11,612 |
| 18 Apr 24 |
373.00000 +4.50 |
376.00 | 369.00 | 370.00 | 5,115 |
| 17 Apr 24 |
368.50000 +8.50 |
370.00 | 359.00 | 360.00 | 7,796 |
| 16 Apr 24 |
360.00000 +0.00 |
360.00 | 354.00 | 357.00 | 2,996 |
| 15 Apr 24 |
360.00000 -5.00 |
366.50 | 359.50 | 365.00 | 2,616 |
| 12 Apr 24 |
365.00000 +6.00 |
372.50 | 362.50 | 367.50 | 6,919 |
| 11 Apr 24 |
359.00000 +7.50 |
360.00 | 350.50 | 351.00 | 2,535 |
| 10 Apr 24 |
351.50000 -8.00 |
360.00 | 351.50 | 359.50 | 2,896 |
| 09 Apr 24 |
359.50000 +0.50 |
361.50 | 358.50 | 360.00 | 1,874 |
| 08 Apr 24 |
359.00000 -0.50 |
360.00 | 351.00 | 359.00 | 3,390 |
| 05 Apr 24 |
359.50000 +2.50 |
360.00 | 351.00 | 355.00 | 3,929 |
| 04 Apr 24 |
357.00000 +8.00 |
357.00 | 348.50 | 348.50 | 3,695 |
| 03 Apr 24 |
349.00000 +15.00 |
349.00 | 338.00 | 338.00 | 4,363 |
| 02 Apr 24 |
334.00000 -12.00 |
348.00 | 334.00 | 346.00 | 6,140 |
| 28 Mar 24 |
346.00000 +7.50 |
347.50 | 338.50 | 340.50 | 11,037 |
| 27 Mar 24 |
338.50000 -6.00 |
346.00 | 338.50 | 344.50 | 1,707 |
| 26 Mar 24 |
344.50000 -3.00 |
347.50 | 340.50 | 347.50 | 1,868 |
| 25 Mar 24 |
347.50000 +2.00 |
352.00 | 346.00 | 347.00 | 4,331 |
| 22 Mar 24 |
345.50000 +2.50 |
347.50 | 335.50 | 341.00 | 3,798 |
| 21 Mar 24 |
343.00000 +12.50 |
343.00 | 332.50 | 335.00 | 5,567 |
| 20 Mar 24 |
330.50000 -7.50 |
337.00 | 316.50 | 337.00 | 5,354 |
| 19 Mar 24 |
338.00000 +0.00 |
341.00 | 325.50 | 337.00 | 4,074 |
| 18 Mar 24 |
338.00000 +8.50 |
338.50 | 329.00 | 330.50 | 5,626 |
| 15 Mar 24 |
329.50000 -8.00 |
338.00 | 329.50 | 338.00 | 4,591 |
| 14 Mar 24 |
337.50000 -3.50 |
341.50 | 337.00 | 340.00 | 2,042 |
| 13 Mar 24 |
341.00000 +1.00 |
342.00 | 337.50 | 339.00 | 1,506 |
| 12 Mar 24 |
340.00000 -2.00 |
343.00 | 338.50 | 343.00 | 2,820 |
| 11 Mar 24 |
342.00000 +2.00 |
345.50 | 339.50 | 339.50 | 2,716 |
| 08 Mar 24 |
340.00000 +0.50 |
341.00 | 338.00 | 339.50 | 4,017 |
| 07 Mar 24 |
339.50000 +7.00 |
339.50 | 331.00 | 331.00 | 2,172 |
| 06 Mar 24 |
332.50000 -1.50 |
335.00 | 332.00 | 335.00 | 2,645 |
| 05 Mar 24 |
334.00000 -1.00 |
334.50 | 331.00 | 331.00 | 1,739 |
| 04 Mar 24 |
335.00000 -4.00 |
342.00 | 334.50 | 340.00 | 2,389 |
| 01 Mar 24 |
339.00000 +7.00 |
339.50 | 328.50 | 331.50 | 3,425 |
| 29 Feb 24 |
332.00000 -8.00 |
347.00 | 332.00 | 347.00 | 6,919 |
| 28 Feb 24 |
340.00000 +0.50 |
340.50 | 337.00 | 340.00 | 2,444 |
| 27 Feb 24 |
339.50000 -3.00 |
342.50 | 333.50 | 342.00 | 4,196 |
| 26 Feb 24 |
342.50000 -4.50 |
347.00 | 342.50 | 345.50 | 3,176 |
| 23 Feb 24 |
347.00000 -3.50 |
351.00 | 344.00 | 349.50 | 2,283 |
| 22 Feb 24 |
350.50000 +3.50 |
352.00 | 348.00 | 348.00 | 2,418 |
| 21 Feb 24 |
347.00000 -1.00 |
350.50 | 340.00 | 340.50 | 2,259 |
| 20 Feb 24 |
348.00000 +0.00 |
349.00 | 346.00 | 348.00 | 3,835 |
| 19 Feb 24 |
348.00000 -1.00 |
350.50 | 344.50 | 350.00 | 2,157 |
| 16 Feb 24 |
349.00000 +3.00 |
352.00 | 346.00 | 346.00 | 4,214 |
| 15 Feb 24 |
346.00000 +1.50 |
346.00 | 342.00 | 345.00 | 3,299 |
| 14 Feb 24 |
344.50000 +5.00 |
344.50 | 337.50 | 337.50 | 3,135 |
| 13 Feb 24 |
339.50000 +0.50 |
339.50 | 335.00 | 337.50 | 7,368 |
| 12 Feb 24 |
339.00000 +1.00 |
339.50 | 337.00 | 339.00 | 4,543 |
| 09 Feb 24 |
338.00000 +4.50 |
338.00 | 333.50 | 334.00 | 9,154 |
| 08 Feb 24 |
333.50000 -1.00 |
336.00 | 333.50 | 335.00 | 4,268 |
| 07 Feb 24 |
334.50000 +2.50 |
335.00 | 330.00 | 331.00 | 5,994 |
| 06 Feb 24 |
332.00000 +3.50 |
333.50 | 326.00 | 326.00 | 3,302 |
| 05 Feb 24 |
328.50000 -0.50 |
331.00 | 325.00 | 327.50 | 5,720 |
| 02 Feb 24 |
329.00000 -2.00 |
335.00 | 329.00 | 332.00 | 4,665 |
| 01 Feb 24 |
331.00000 -3.00 |
334.00 | 330.50 | 333.50 | 3,042 |
| 31 Jan 24 |
334.00000 -0.50 |
338.50 | 333.50 | 333.50 | 6,511 |
| 30 Jan 24 |
334.50000 +0.50 |
337.00 | 332.00 | 334.00 | 2,762 |
| 29 Jan 24 |
334.00000 -4.00 |
339.50 | 332.50 | 339.50 | 2,270 |
| 26 Jan 24 |
338.00000 +0.00 |
340.50 | 338.00 | 338.50 | 7,526 |
| 25 Jan 24 |
338.00000 +0.00 |
340.00 | 335.50 | 338.00 | 8,047 |
| 24 Jan 24 |
338.00000 +1.00 |
342.00 | 338.00 | 340.00 | 10,813 |
| 23 Jan 24 |
337.00000 +0.00 |
340.00 | 333.50 | 336.50 | 8,737 |
| 22 Jan 24 |
337.00000 +3.50 |
338.50 | 334.50 | 335.50 | 6,088 |
| 19 Jan 24 |
333.50000 -1.50 |
338.00 | 332.00 | 337.50 | 6,947 |
| 18 Jan 24 |
335.00000 -5.00 |
344.00 | 331.00 | 344.00 | 13,358 |
| 17 Jan 24 |
340.00000 -7.00 |
345.00 | 337.00 | 345.00 | 6,044 |
| 16 Jan 24 |
347.00000 -3.00 |
349.00 | 345.50 | 347.50 | 3,347 |
| 15 Jan 24 |
350.00000 -3.00 |
355.00 | 349.00 | 353.00 | 2,943 |
| 12 Jan 24 |
353.00000 -3.00 |
360.00 | 351.50 | 358.50 | 4,707 |
| 11 Jan 24 |
356.00000 +4.00 |
356.00 | 350.50 | 355.00 | 2,976 |
| 10 Jan 24 |
352.00000 +0.00 |
352.00 | 347.00 | 350.00 | 1,239 |
| 09 Jan 24 |
352.00000 +2.00 |
353.00 | 347.00 | 352.50 | 2,392 |
| 08 Jan 24 |
350.00000 +2.50 |
350.00 | 344.00 | 347.50 | 3,504 |
| 05 Jan 24 |
347.50000 -6.00 |
351.00 | 343.00 | 350.50 | 3,914 |
| 04 Jan 24 |
353.50000 -1.00 |
356.00 | 350.00 | 350.00 | 2,242 |
| 03 Jan 24 |
354.50000 +0.50 |
356.00 | 349.00 | 354.00 | 3,819 |
| 02 Jan 24 |
354.00000 -5.50 |
364.50 | 353.00 | 359.50 | 5,367 |
| 29 Dec 23 |
359.50000 -1.50 |
363.50 | 356.50 | 361.50 | 2,165 |
| 28 Dec 23 |
361.00000 +5.50 |
362.50 | 355.00 | 355.50 | 3,808 |
| 27 Dec 23 |
355.50000 -0.50 |
360.00 | 350.50 | 350.50 | 4,999 |
| 22 Dec 23 |
356.00000 +2.50 |
360.00 | 352.00 | 352.00 | 6,973 |
| 21 Dec 23 |
353.50000 -0.50 |
353.50 | 347.50 | 350.00 | 4,675 |
| 20 Dec 23 |
354.00000 +13.50 |
357.50 | 340.00 | 340.00 | 9,386 |
| 19 Dec 23 |
340.50000 +36.50 |
342.50 | 316.00 | 318.00 | 12,601 |
| 18 Dec 23 |
304.00000 -2.00 |
307.50 | 300.00 | 305.00 | 5,941 |
| 15 Dec 23 |
306.00000 +3.50 |
310.50 | 303.00 | 303.00 | 4,480 |
| 14 Dec 23 |
302.50000 +3.00 |
309.00 | 300.00 | 304.00 | 6,397 |
| 13 Dec 23 |
299.50000 +4.00 |
300.00 | 291.50 | 292.00 | 2,431 |
| 12 Dec 23 |
295.50000 -3.50 |
301.00 | 295.00 | 301.00 | 3,350 |
| 11 Dec 23 |
299.00000 +6.00 |
300.50 | 293.00 | 293.00 | 3,478 |
| 08 Dec 23 |
293.00000 +1.00 |
295.00 | 288.00 | 288.50 | 1,409 |
| 07 Dec 23 |
292.00000 -3.50 |
294.00 | 290.50 | 291.00 | 1,400 |
| 06 Dec 23 |
295.50000 +3.50 |
296.00 | 290.50 | 293.50 | 2,673 |
| 05 Dec 23 |
292.00000 +5.50 |
293.50 | 284.00 | 285.00 | 3,367 |
| 04 Dec 23 |
286.50000 -0.50 |
287.50 | 281.00 | 282.50 | 1,785 |
| 01 Dec 23 |
287.00000 +0.50 |
288.00 | 285.00 | 288.00 | 1,666 |
| 30 Nov 23 |
286.50000 -0.50 |
287.50 | 281.50 | 283.50 | 4,520 |
| 29 Nov 23 |
287.00000 +0.50 |
290.00 | 286.00 | 288.00 | 1,677 |
| 28 Nov 23 |
286.50000 +2.00 |
287.50 | 281.00 | 281.00 | 1,672 |
| 27 Nov 23 |
284.50000 -1.50 |
287.00 | 283.50 | 285.50 | 2,732 |
| 24 Nov 23 |
286.00000 +2.50 |
287.00 | 280.00 | 284.00 | 3,035 |
| 23 Nov 23 |
283.50000 -0.50 |
284.00 | 279.50 | 284.00 | 2,688 |
| 22 Nov 23 |
284.00000 +6.50 |
284.00 | 276.50 | 278.00 | 1,745 |
| 21 Nov 23 |
277.50000 +2.00 |
278.50 | 274.00 | 274.00 | 2,319 |
| 20 Nov 23 |
275.50000 -0.50 |
277.00 | 274.00 | 276.00 | 4,845 |
| 17 Nov 23 |
276.00000 -1.50 |
282.00 | 276.00 | 278.00 | 3,835 |
| 16 Nov 23 |
277.50000 +2.00 |
277.50 | 271.00 | 275.50 | 4,767 |
| 15 Nov 23 |
275.50000 -2.50 |
278.50 | 272.50 | 278.50 | 3,060 |
| 14 Nov 23 |
278.00000 +7.50 |
278.00 | 272.00 | 272.00 | 15,285 |
| 13 Nov 23 |
270.50000 -2.50 |
274.00 | 270.50 | 273.00 | 4,958 |
| 10 Nov 23 |
273.00000 -4.50 |
277.50 | 271.50 | 275.50 | 7,088 |
| 09 Nov 23 |
277.50000 +0.00 |
280.50 | 275.00 | 276.50 | 2,359 |
| 08 Nov 23 |
277.50000 +5.50 |
279.50 | 274.00 | 276.50 | 8,249 |
| 07 Nov 23 |
272.00000 -1.50 |
274.00 | 270.00 | 272.00 | 3,754 |
| 06 Nov 23 |
273.50000 -4.50 |
279.50 | 272.00 | 279.50 | 2,932 |
| 03 Nov 23 |
278.00000 +2.50 |
282.00 | 277.00 | 277.00 | 3,836 |
| 02 Nov 23 |
275.50000 +5.50 |
278.50 | 271.00 | 272.00 | 5,268 |
| 01 Nov 23 |
270.00000 -1.00 |
274.00 | 269.50 | 274.00 | 3,735 |
| 31 Oct 23 |
271.00000 +0.00 |
273.50 | 270.00 | 272.00 | 3,123 |
| 30 Oct 23 |
271.00000 +1.00 |
274.00 | 270.50 | 273.50 | 3,514 |
| 27 Oct 23 |
270.00000 +0.50 |
272.50 | 267.50 | 269.50 | 3,996 |
| 26 Oct 23 |
269.50000 -3.50 |
273.00 | 268.00 | 272.00 | 7,635 |
| 25 Oct 23 |
273.00000 -9.00 |
285.50 | 271.50 | 282.00 | 7,585 |
| 24 Oct 23 |
282.00000 +28.50 |
303.50 | 280.50 | 295.50 | 24,978 |
| 23 Oct 23 |
253.50000 +0.00 |
255.00 | 250.00 | 255.00 | 9,803 |
| 20 Oct 23 |
253.50000 -5.00 |
258.50 | 252.50 | 256.00 | 5,669 |
| 19 Oct 23 |
258.50000 -2.00 |
262.50 | 256.50 | 259.00 | 5,262 |
| 18 Oct 23 |
260.50000 +0.00 |
266.00 | 258.50 | 260.00 | 4,689 |
| 17 Oct 23 |
260.50000 +0.00 |
262.50 | 258.00 | 261.50 | 8,522 |
| 16 Oct 23 |
260.50000 +2.00 |
261.50 | 257.00 | 258.50 | 6,209 |
| 13 Oct 23 |
258.50000 -8.50 |
265.00 | 258.50 | 263.00 | 9,815 |
| 12 Oct 23 |
267.00000 +0.50 |
270.00 | 264.50 | 267.50 | 5,370 |
| 11 Oct 23 |
266.50000 +3.00 |
267.50 | 261.50 | 261.50 | 11,054 |
| 10 Oct 23 |
263.50000 +6.50 |
264.00 | 258.50 | 260.00 | 10,632 |
| 09 Oct 23 |
257.00000 -4.00 |
261.00 | 257.00 | 258.50 | 5,286 |
| 06 Oct 23 |
261.00000 +3.50 |
262.50 | 256.00 | 256.00 | 4,006 |
| 05 Oct 23 |
257.50000 +0.00 |
261.50 | 256.50 | 257.50 | 6,183 |
| 04 Oct 23 |
257.50000 -0.50 |
260.00 | 255.00 | 259.00 | 5,817 |
| 03 Oct 23 |
258.00000 -2.00 |
260.00 | 256.50 | 260.00 | 4,583 |
| 02 Oct 23 |
260.00000 +4.00 |
265.50 | 260.00 | 260.00 | 10,353 |
| 29 Sep 23 |
256.00000 +12.50 |
263.50 | 242.00 | 242.00 | 13,614 |
| 28 Sep 23 |
243.50000 +0.50 |
247.00 | 242.00 | 244.00 | 11,195 |
| 27 Sep 23 |
243.00000 -4.00 |
248.50 | 242.50 | 243.00 | 6,247 |
| 26 Sep 23 |
247.00000 +1.50 |
248.50 | 239.00 | 245.00 | 4,465 |
| 25 Sep 23 |
245.50000 -7.50 |
254.00 | 245.50 | 254.00 | 12,813 |
| 22 Sep 23 |
253.00000 +1.50 |
253.50 | 250.50 | 252.00 | 2,666 |
| 21 Sep 23 |
251.50000 -2.00 |
253.50 | 249.00 | 251.50 | 3,176 |
| 20 Sep 23 |
253.50000 +4.00 |
256.00 | 250.00 | 250.50 | 5,401 |
| 19 Sep 23 |
249.50000 -8.00 |
259.50 | 248.50 | 259.00 | 4,237 |
| 18 Sep 23 |
257.50000 -3.50 |
261.50 | 256.00 | 260.00 | 3,428 |
| 15 Sep 23 |
261.00000 -1.00 |
267.00 | 260.50 | 265.00 | 5,410 |
| 14 Sep 23 |
262.00000 -0.50 |
264.00 | 259.00 | 262.50 | 2,699 |
| 13 Sep 23 |
262.50000 -1.00 |
264.00 | 260.50 | 261.00 | 1,955 |
| 12 Sep 23 |
263.50000 -1.50 |
268.50 | 262.50 | 264.00 | 3,523 |
| 11 Sep 23 |
265.00000 -0.50 |
267.00 | 259.00 | 265.50 | 6,876 |
| 08 Sep 23 |
265.50000 -1.50 |
268.00 | 265.00 | 267.50 | 2,330 |
| 07 Sep 23 |
267.00000 -2.50 |
270.00 | 263.50 | 266.00 | 3,680 |
| 06 Sep 23 |
269.50000 +1.50 |
269.50 | 266.00 | 266.50 | 14,602 |
| 05 Sep 23 |
268.00000 -1.50 |
271.00 | 266.50 | 269.00 | 2,697 |
| 04 Sep 23 |
269.50000 -1.50 |
274.00 | 269.50 | 271.50 | 1,978 |
| 01 Sep 23 |
271.00000 -5.00 |
275.50 | 271.00 | 275.50 | 1,242 |
| 31 Aug 23 |
276.00000 +0.50 |
276.50 | 272.50 | 275.00 | 3,472 |
| 30 Aug 23 |
275.50000 -2.00 |
278.50 | 272.00 | 272.00 | 2,360 |
| 29 Aug 23 |
277.50000 +1.50 |
281.00 | 275.00 | 279.00 | 6,136 |
| 28 Aug 23 |
276.00000 +6.50 |
276.50 | 270.50 | 270.50 | 1,520 |
| 25 Aug 23 |
269.50000 -0.50 |
272.00 | 268.50 | 270.50 | 1,700 |
| 24 Aug 23 |
270.00000 -1.50 |
276.50 | 262.50 | 262.50 | 2,461 |
| 23 Aug 23 |
271.50000 +5.50 |
272.00 | 265.50 | 266.00 | 2,195 |
| 22 Aug 23 |
266.00000 +1.50 |
267.50 | 260.00 | 265.00 | 6,320 |
| 21 Aug 23 |
264.50000 -8.00 |
266.00 | 257.00 | 265.00 | 10,062 |
| 18 Aug 23 |
272.50000 -1.50 |
274.00 | 271.00 | 273.50 | 2,710 |
| 17 Aug 23 |
274.00000 -7.00 |
281.50 | 273.00 | 281.50 | 7,394 |
| 16 Aug 23 |
281.00000 +0.50 |
281.50 | 276.00 | 280.00 | 1,913 |
| 15 Aug 23 |
280.50000 -6.00 |
289.50 | 280.00 | 289.50 | 1,316 |
| 14 Aug 23 |
286.50000 +1.00 |
290.00 | 285.00 | 287.50 | 11,170 |
| 11 Aug 23 |
285.50000 -0.50 |
286.50 | 282.50 | 285.00 | 847 |
| 10 Aug 23 |
286.00000 +3.00 |
286.00 | 281.00 | 283.00 | 1,858 |
| 09 Aug 23 |
283.00000 +9.00 |
283.00 | 279.00 | 280.00 | 1,725 |
| 08 Aug 23 |
274.00000 -7.00 |
283.50 | 272.00 | 281.50 | 4,354 |
| 07 Aug 23 |
281.00000 +3.50 |
283.50 | 278.00 | 278.00 | 2,511 |
| 04 Aug 23 |
277.50000 +3.00 |
278.50 | 273.50 | 276.00 | 2,169 |
| 03 Aug 23 |
274.50000 -1.00 |
277.50 | 271.50 | 271.50 | 1,473 |
| 02 Aug 23 |
275.50000 +0.50 |
275.50 | 271.50 | 272.00 | 1,936 |
| 01 Aug 23 |
275.00000 -5.00 |
282.50 | 274.50 | 282.50 | 2,023 |
| 31 Jul 23 |
280.00000 -11.50 |
295.00 | 279.50 | 293.50 | 5,753 |
| 28 Jul 23 |
291.50000 +0.50 |
293.00 | 284.00 | 286.50 | 5,079 |
| 27 Jul 23 |
291.00000 +7.50 |
291.50 | 283.50 | 283.50 | 8,193 |
| 26 Jul 23 |
283.50000 +14.00 |
285.50 | 268.50 | 268.50 | 6,273 |
| 25 Jul 23 |
269.50000 +0.50 |
270.50 | 264.00 | 270.00 | 3,089 |
| 24 Jul 23 |
269.00000 +2.00 |
270.00 | 264.00 | 268.00 | 5,189 |
| 21 Jul 23 |
267.00000 +4.00 |
267.00 | 259.50 | 264.00 | 3,479 |
| 20 Jul 23 |
263.00000 -3.50 |
268.00 | 262.50 | 266.00 | 3,161 |
| 19 Jul 23 |
266.50000 +14.50 |
266.50 | 257.50 | 258.00 | 9,780 |
| 18 Jul 23 |
252.00000 +3.00 |
254.00 | 247.00 | 250.00 | 2,444 |
| 17 Jul 23 |
249.00000 -5.00 |
256.00 | 248.50 | 254.00 | 3,881 |
| 14 Jul 23 |
254.00000 -2.50 |
258.00 | 254.00 | 256.00 | 1,695 |
| 13 Jul 23 |
256.50000 -2.00 |
261.00 | 256.50 | 258.50 | 5,756 |
| 12 Jul 23 |
258.50000 +3.50 |
258.50 | 252.00 | 252.00 | 3,920 |
| 11 Jul 23 |
255.00000 +1.00 |
256.00 | 252.50 | 254.50 | 3,580 |
| 10 Jul 23 |
254.00000 +4.00 |
255.50 | 247.50 | 247.50 | 4,434 |
| 07 Jul 23 |
250.00000 -0.50 |
252.00 | 245.00 | 248.50 | 7,435 |
| 06 Jul 23 |
250.50000 -4.00 |
253.00 | 247.50 | 250.50 | 4,770 |
| 05 Jul 23 |
254.50000 +8.00 |
255.00 | 241.50 | 244.00 | 8,267 |
| 04 Jul 23 |
246.50000 -24.50 |
250.00 | 232.50 | 241.00 | 25,903 |
| 03 Jul 23 |
271.00000 +0.50 |
272.00 | 268.50 | 271.00 | 1,748 |
| 30 Jun 23 |
270.50000 +1.00 |
271.50 | 267.50 | 271.00 | 2,118 |
| 29 Jun 23 |
269.50000 +2.00 |
274.50 | 266.50 | 274.50 | 1,901 |
| 28 Jun 23 |
267.50000 -0.50 |
271.00 | 264.50 | 268.00 | 5,221 |
| 27 Jun 23 |
268.00000 +0.00 |
285.50 | 262.00 | 285.50 | 8,139 |
| 26 Jun 23 |
268.00000 -7.50 |
274.00 | 264.50 | 274.00 | 4,756 |
| 23 Jun 23 |
275.50000 -1.50 |
277.50 | 273.50 | 273.50 | 1,882 |
| 22 Jun 23 |
277.00000 -3.00 |
280.00 | 273.50 | 280.00 | 2,344 |
| 21 Jun 23 |
280.00000 -2.00 |
281.50 | 277.50 | 280.00 | 1,266 |
| 20 Jun 23 |
282.00000 -3.50 |
287.50 | 278.00 | 285.50 | 3,705 |
| 19 Jun 23 |
285.50000 -5.00 |
288.50 | 285.50 | 288.50 | 1,085 |
| 16 Jun 23 |
290.50000 +1.50 |
292.00 | 288.50 | 292.00 | 4,655 |
| 15 Jun 23 |
289.00000 -3.00 |
292.00 | 287.00 | 292.00 | 995 |
| 14 Jun 23 |
292.00000 +3.50 |
292.50 | 288.00 | 288.00 | 3,018 |
| 13 Jun 23 |
288.50000 -3.00 |
295.00 | 288.00 | 292.50 | 1,259 |
| 12 Jun 23 |
291.50000 +2.50 |
291.50 | 285.00 | 290.00 | 2,285 |
| 09 Jun 23 |
289.00000 -2.00 |
294.50 | 289.00 | 294.50 | 943 |
| 08 Jun 23 |
291.00000 -5.00 |
296.50 | 290.00 | 296.50 | 2,161 |
| 07 Jun 23 |
296.00000 +1.00 |
301.00 | 294.00 | 301.00 | 974 |
| 06 Jun 23 |
295.00000 -2.50 |
297.50 | 293.00 | 297.50 | 1,016 |
| 05 Jun 23 |
297.50000 -7.00 |
306.50 | 297.50 | 305.50 | 3,231 |
| 02 Jun 23 |
304.50000 +13.00 |
305.00 | 294.00 | 294.00 | 3,060 |
| 01 Jun 23 |
291.50000 +6.50 |
291.50 | 282.50 | 285.00 | 2,338 |
| 31 May 23 |
285.00000 -6.00 |
293.00 | 285.00 | 290.00 | 14,563 |
| 30 May 23 |
291.00000 -8.00 |
300.00 | 290.00 | 299.00 | 2,019 |
| 29 May 23 |
299.00000 +2.00 |
299.00 | 296.00 | 296.00 | 695 |
| 26 May 23 |
297.00000 +2.50 |
298.50 | 294.50 | 298.00 | 1,608 |
| 25 May 23 |
294.50000 +0.00 |
302.00 | 293.00 | 295.50 | 2,636 |
| 24 May 23 |
294.50000 -7.00 |
300.50 | 293.00 | 300.50 | 1,113 |
| 23 May 23 |
301.50000 -4.50 |
306.50 | 301.00 | 306.50 | 1,939 |
| 22 May 23 |
306.00000 -1.00 |
306.50 | 296.50 | 306.50 | 2,412 |
| 19 May 23 |
307.00000 +2.00 |
312.50 | 305.50 | 312.00 | 2,478 |
| 18 May 23 |
305.00000 +2.50 |
310.50 | 303.50 | 303.50 | 2,068 |
| 17 May 23 |
302.50000 -9.50 |
313.50 | 300.00 | 312.50 | 3,526 |
| 16 May 23 |
312.00000 +0.50 |
314.00 | 310.00 | 312.00 | 3,865 |
| 15 May 23 |
311.50000 +5.50 |
313.00 | 306.00 | 306.00 | 1,957 |
| 12 May 23 |
306.00000 +2.50 |
311.00 | 304.50 | 304.50 | 4,917 |
| 11 May 23 |
303.50000 +5.50 |
305.00 | 297.50 | 299.00 | 2,681 |
| 10 May 23 |
298.00000 +3.50 |
299.50 | 293.50 | 295.50 | 1,424 |
| 09 May 23 |
294.50000 -1.00 |
294.50 | 291.50 | 294.00 | 956 |
| 08 May 23 |
295.50000 +0.50 |
296.00 | 292.00 | 296.00 | 921 |
| 05 May 23 |
295.00000 -0.50 |
296.00 | 290.00 | 296.00 | 3,086 |
| 04 May 23 |
295.50000 -2.00 |
298.50 | 294.00 | 296.50 | 2,146 |
| 03 May 23 |
297.50000 +0.00 |
297.50 | 288.00 | 297.50 | 4,616 |
| 02 May 23 |
297.50000 -12.00 |
310.50 | 296.00 | 310.00 | 3,966 |
| 28 Apr 23 |
309.50000 +2.00 |
310.00 | 304.00 | 307.00 | 2,841 |
| 27 Apr 23 |
307.50000 +3.00 |
308.00 | 304.50 | 304.50 | 2,570 |
| 26 Apr 23 |
304.50000 -1.00 |
306.00 | 302.00 | 304.50 | 2,855 |
| 25 Apr 23 |
305.50000 +2.50 |
308.00 | 301.00 | 302.50 | 4,207 |
| 24 Apr 23 |
303.00000 +4.50 |
303.00 | 298.50 | 299.00 | 3,450 |
| 21 Apr 23 |
298.50000 +4.50 |
300.00 | 293.00 | 293.50 | 3,642 |
| 20 Apr 23 |
294.00000 -5.50 |
297.00 | 290.00 | 290.50 | 4,132 |
| 19 Apr 23 |
299.50000 +5.50 |
300.50 | 286.50 | 290.50 | 4,089 |
| 18 Apr 23 |
294.00000 -5.50 |
294.00 | 281.00 | 281.00 | 15,885 |
| 17 Apr 23 |
299.50000 +7.00 |
300.00 | 290.00 | 292.50 | 5,260 |
| 14 Apr 23 |
292.50000 +7.00 |
293.00 | 285.50 | 288.00 | 7,805 |
| 13 Apr 23 |
285.50000 +1.50 |
286.50 | 281.50 | 282.00 | 2,530 |
| 12 Apr 23 |
284.00000 -1.50 |
287.50 | 281.50 | 287.50 | 3,662 |
| 11 Apr 23 |
285.50000 +0.00 |
290.00 | 284.00 | 287.00 | 2,556 |
| 06 Apr 23 |
285.50000 +2.50 |
287.50 | 282.00 | 283.00 | 1,799 |
| 05 Apr 23 |
283.00000 -7.00 |
291.50 | 282.50 | 290.00 | 2,682 |
| 04 Apr 23 |
290.00000 +7.00 |
294.50 | 286.50 | 288.00 | 4,668 |
| 03 Apr 23 |
283.00000 -13.00 |
302.00 | 281.00 | 299.00 | 9,764 |
| 31 Mar 23 |
296.00000 -2.00 |
299.50 | 294.50 | 297.50 | 4,329 |
| 30 Mar 23 |
298.00000 +0.50 |
300.00 | 296.00 | 299.50 | 3,429 |
| 29 Mar 23 |
297.50000 +6.00 |
300.00 | 290.00 | 290.00 | 3,695 |
| 28 Mar 23 |
291.50000 -2.50 |
297.00 | 290.00 | 294.00 | 3,881 |
| 27 Mar 23 |
294.00000 +3.50 |
295.00 | 292.00 | 292.00 | 3,140 |
| 24 Mar 23 |
290.50000 +3.00 |
291.00 | 278.50 | 283.00 | 6,903 |
| 23 Mar 23 |
287.50000 +1.50 |
287.50 | 281.50 | 285.00 | 2,796 |
| 22 Mar 23 |
286.00000 -0.50 |
288.50 | 285.00 | 288.00 | 1,616 |
| 21 Mar 23 |
286.50000 +4.50 |
288.50 | 283.00 | 286.00 | 3,428 |
| 20 Mar 23 |
282.00000 +1.50 |
286.00 | 273.00 | 281.00 | 2,413 |
| 17 Mar 23 |
280.50000 +1.00 |
287.00 | 278.50 | 281.00 | 3,411 |
| 16 Mar 23 |
279.50000 +6.00 |
280.50 | 271.00 | 274.00 | 2,896 |
| 15 Mar 23 |
273.50000 -4.00 |
278.50 | 270.50 | 278.50 | 3,017 |
| 14 Mar 23 |
277.50000 +6.50 |
279.50 | 269.00 | 270.50 | 1,763 |
| 13 Mar 23 |
271.00000 -4.00 |
275.50 | 266.50 | 275.50 | 4,138 |
| 10 Mar 23 |
275.00000 -6.50 |
279.00 | 274.00 | 277.00 | 2,246 |
| 09 Mar 23 |
281.50000 -0.50 |
283.00 | 278.50 | 283.00 | 1,343 |
| 08 Mar 23 |
282.00000 +1.00 |
283.00 | 279.00 | 282.00 | 2,615 |
| 07 Mar 23 |
281.00000 +0.00 |
284.50 | 280.50 | 281.00 | 1,562 |
| 06 Mar 23 |
281.00000 -7.00 |
289.50 | 280.00 | 289.00 | 3,991 |
| 03 Mar 23 |
288.00000 +2.50 |
290.00 | 284.00 | 284.00 | 2,340 |
| 02 Mar 23 |
285.50000 +5.50 |
286.00 | 275.50 | 279.00 | 2,528 |
| 01 Mar 23 |
280.00000 -3.00 |
285.00 | 280.00 | 282.00 | 2,444 |
| 28 Feb 23 |
283.00000 -5.00 |
287.00 | 281.00 | 287.00 | 7,480 |
| 27 Feb 23 |
288.00000 -4.00 |
293.00 | 279.00 | 291.00 | 7,806 |
| 24 Feb 23 |
292.00000 -0.50 |
294.50 | 291.00 | 294.50 | 3,498 |
| 23 Feb 23 |
292.50000 -0.50 |
295.50 | 292.50 | 292.50 | 4,653 |
| 22 Feb 23 |
293.00000 -2.00 |
295.00 | 291.00 | 295.00 | 7,004 |
| 21 Feb 23 |
295.00000 +0.00 |
298.50 | 292.50 | 293.00 | 3,108 |
| 20 Feb 23 |
295.00000 +3.50 |
298.50 | 292.50 | 293.00 | 2,627 |
| 17 Feb 23 |
291.50000 -3.50 |
294.50 | 288.00 | 294.50 | 4,601 |
| 16 Feb 23 |
295.00000 -6.00 |
302.00 | 293.00 | 301.00 | 7,114 |
| 15 Feb 23 |
301.00000 +4.00 |
301.00 | 293.00 | 296.00 | 13,430 |
| 14 Feb 23 |
297.00000 +6.00 |
300.50 | 291.00 | 293.50 | 9,443 |
| 13 Feb 23 |
291.00000 +2.00 |
293.50 | 287.00 | 289.00 | 7,203 |
| 10 Feb 23 |
289.00000 +2.00 |
289.00 | 281.00 | 286.50 | 7,202 |
| 09 Feb 23 |
287.00000 -8.00 |
295.50 | 287.00 | 295.50 | 4,004 |
| 08 Feb 23 |
295.00000 +4.00 |
297.00 | 292.00 | 292.50 | 5,006 |
| 07 Feb 23 |
291.00000 +2.00 |
293.00 | 287.00 | 292.50 | 5,513 |
| 06 Feb 23 |
289.00000 -1.00 |
290.00 | 285.50 | 290.00 | 5,054 |
| 03 Feb 23 |
290.00000 +6.00 |
290.00 | 281.50 | 283.00 | 7,483 |
| 02 Feb 23 |
284.00000 +3.00 |
286.00 | 281.00 | 283.00 | 4,136 |
| 01 Feb 23 |
281.00000 +2.50 |
282.00 | 277.00 | 278.50 | 5,756 |
| 31 Jan 23 |
278.50000 -2.00 |
278.50 | 275.50 | 278.00 | 5,788 |
| 30 Jan 23 |
280.50000 -0.50 |
281.00 | 277.50 | 279.00 | 5,688 |
| 27 Jan 23 |
281.00000 +6.00 |
282.50 | 274.00 | 274.50 | 7,916 |
| 26 Jan 23 |
275.00000 +5.00 |
276.00 | 271.00 | 272.00 | 7,424 |
| 25 Jan 23 |
270.00000 -4.00 |
273.50 | 269.00 | 273.50 | 4,574 |
| 24 Jan 23 |
274.00000 +0.00 |
276.00 | 272.50 | 274.50 | 6,043 |
| 23 Jan 23 |
274.00000 +4.00 |
275.50 | 270.50 | 270.50 | 6,350 |
| 20 Jan 23 |
270.00000 +2.00 |
270.00 | 259.50 | 270.00 | 10,491 |
| 19 Jan 23 |
268.00000 +15.50 |
269.50 | 259.50 | 264.00 | 23,371 |
| 18 Jan 23 |
252.50000 -5.00 |
259.50 | 252.50 | 257.00 | 6,104 |
| 17 Jan 23 |
257.50000 +0.50 |
258.50 | 253.50 | 257.50 | 7,670 |
| 16 Jan 23 |
257.00000 +4.00 |
259.50 | 254.50 | 255.50 | 7,203 |
| 13 Jan 23 |
253.00000 +4.00 |
255.50 | 248.50 | 250.00 | 9,489 |
| 12 Jan 23 |
249.00000 +7.00 |
250.00 | 242.50 | 242.50 | 11,503 |
| 11 Jan 23 |
242.00000 +2.00 |
242.00 | 238.00 | 242.00 | 10,544 |
| 10 Jan 23 |
240.00000 +1.00 |
241.50 | 234.00 | 238.00 | 9,734 |
| 09 Jan 23 |
239.00000 +2.50 |
239.00 | 232.50 | 238.00 | 10,799 |
| 06 Jan 23 |
236.50000 +3.50 |
238.00 | 234.00 | 234.50 | 5,433 |
| 05 Jan 23 |
233.00000 -2.50 |
240.50 | 231.00 | 235.50 | 7,614 |
| 04 Jan 23 |
235.50000 +0.50 |
236.50 | 233.00 | 236.50 | 4,556 |
| 03 Jan 23 |
235.00000 +1.50 |
235.50 | 231.00 | 234.00 | 4,435 |
| 02 Jan 23 |
233.50000 +5.50 |
233.50 | 228.00 | 228.50 | 2,838 |
| 30 Dec 22 |
228.00000 -5.50 |
232.50 | 228.00 | 232.50 | 6,079 |
| 29 Dec 22 |
233.50000 +4.50 |
233.50 | 228.00 | 229.50 | 4,051 |
| 28 Dec 22 |
229.00000 +4.00 |
229.00 | 226.00 | 226.00 | 4,225 |
| 27 Dec 22 |
225.00000 -3.50 |
230.00 | 225.00 | 228.50 | 3,611 |
| 23 Dec 22 |
228.50000 +0.50 |
229.50 | 226.00 | 227.50 | 3,549 |
| 22 Dec 22 |
228.00000 +1.50 |
229.00 | 226.00 | 227.50 | 5,782 |
| 21 Dec 22 |
226.50000 +4.00 |
227.50 | 223.00 | 224.00 | 7,901 |
| 20 Dec 22 |
222.50000 +3.00 |
226.00 | 218.00 | 218.00 | 9,676 |
| 19 Dec 22 |
219.50000 -12.50 |
231.50 | 215.00 | 227.00 | 18,551 |
| 16 Dec 22 |
232.00000 -8.50 |
240.00 | 230.50 | 240.00 | 11,663 |
| 15 Dec 22 |
240.50000 -6.50 |
245.00 | 240.50 | 245.00 | 4,557 |
| 14 Dec 22 |
247.00000 -3.50 |
250.50 | 244.50 | 250.50 | 4,099 |
| 13 Dec 22 |
250.50000 +4.00 |
254.00 | 241.50 | 248.00 | 10,115 |
| 12 Dec 22 |
246.50000 -2.00 |
249.50 | 244.00 | 247.50 | 3,466 |
| 09 Dec 22 |
248.50000 +8.50 |
249.50 | 240.50 | 241.50 | 10,891 |
| 08 Dec 22 |
240.00000 -6.00 |
247.50 | 236.50 | 247.50 | 7,768 |
| 07 Dec 22 |
246.00000 +1.50 |
247.50 | 241.50 | 244.50 | 4,723 |
| 06 Dec 22 |
244.50000 -4.00 |
249.00 | 243.00 | 247.50 | 5,360 |
| 05 Dec 22 |
248.50000 -2.50 |
251.50 | 248.00 | 250.00 | 2,934 |
| 02 Dec 22 |
251.00000 +2.00 |
251.00 | 246.50 | 248.50 | 3,615 |
| 01 Dec 22 |
249.00000 +5.50 |
255.50 | 248.00 | 249.50 | 8,983 |
| 30 Nov 22 |
243.50000 -11.00 |
256.50 | 243.50 | 256.50 | 16,631 |
| 29 Nov 22 |
254.50000 +4.50 |
257.00 | 250.00 | 251.50 | 14,134 |
| 28 Nov 22 |
250.00000 -1.00 |
253.50 | 248.00 | 250.00 | 6,648 |
| 25 Nov 22 |
251.00000 +2.50 |
252.00 | 244.50 | 250.00 | 9,176 |
| 24 Nov 22 |
248.50000 +12.50 |
250.50 | 235.50 | 238.00 | 12,139 |
| 23 Nov 22 |
236.00000 +0.00 |
238.00 | 230.00 | 237.00 | 9,367 |
| 22 Nov 22 |
236.00000 +2.00 |
236.00 | 228.00 | 232.50 | 9,147 |
| 21 Nov 22 |
234.00000 -0.50 |
235.50 | 230.00 | 233.00 | 15,387 |
| 18 Nov 22 |
234.50000 -2.00 |
239.00 | 234.50 | 239.00 | 5,260 |
| 17 Nov 22 |
236.50000 -2.50 |
241.50 | 235.00 | 238.50 | 4,188 |
| 16 Nov 22 |
239.00000 -5.00 |
245.00 | 237.00 | 244.50 | 4,066 |
| 15 Nov 22 |
244.00000 +3.50 |
244.50 | 240.00 | 242.00 | 4,220 |
| 14 Nov 22 |
240.50000 -2.50 |
246.00 | 239.50 | 246.00 | 5,145 |
| 11 Nov 22 |
243.00000 +2.00 |
246.50 | 241.00 | 244.00 | 5,700 |
| 10 Nov 22 |
241.00000 +2.50 |
242.00 | 234.00 | 236.50 | 10,702 |
| 09 Nov 22 |
238.50000 -3.00 |
245.00 | 237.50 | 242.00 | 4,618 |
| 08 Nov 22 |
241.50000 -1.00 |
244.00 | 241.00 | 243.50 | 4,884 |
| 07 Nov 22 |
242.50000 +2.50 |
245.50 | 240.00 | 240.00 | 5,259 |
| 04 Nov 22 |
240.00000 -1.50 |
244.00 | 239.50 | 242.50 | 7,558 |
| 03 Nov 22 |
241.50000 -6.00 |
248.00 | 239.00 | 245.50 | 6,508 |
| 02 Nov 22 |
247.50000 -3.50 |
251.50 | 247.50 | 250.50 | 3,604 |
| 01 Nov 22 |
251.00000 +3.00 |
252.50 | 246.00 | 250.00 | 4,430 |
| 31 Oct 22 |
248.00000 +0.50 |
249.50 | 244.50 | 249.50 | 4,753 |
| 28 Oct 22 |
247.50000 +1.00 |
248.50 | 242.00 | 245.00 | 5,281 |
| 27 Oct 22 |
246.50000 -3.00 |
249.50 | 243.00 | 249.50 | 10,047 |
| 26 Oct 22 |
249.50000 +3.50 |
250.50 | 246.00 | 246.00 | 7,986 |
| 25 Oct 22 |
246.00000 -1.00 |
250.50 | 243.00 | 247.00 | 9,371 |
| 24 Oct 22 |
247.00000 +2.00 |
248.00 | 241.00 | 246.50 | 7,519 |
| 21 Oct 22 |
245.00000 -4.00 |
251.50 | 243.50 | 249.00 | 9,166 |
| 20 Oct 22 |
249.00000 +6.50 |
250.50 | 241.00 | 242.00 | 12,225 |
| 19 Oct 22 |
242.50000 -30.00 |
264.50 | 242.50 | 264.50 | 26,039 |
| 18 Oct 22 |
272.50000 -11.50 |
281.00 | 269.00 | 277.00 | 14,179 |
| 17 Oct 22 |
284.00000 -8.50 |
294.50 | 283.00 | 294.50 | 8,915 |
| 14 Oct 22 |
292.50000 +0.50 |
301.00 | 291.50 | 296.50 | 8,669 |
| 13 Oct 22 |
292.00000 +7.50 |
292.00 | 280.50 | 283.00 | 12,768 |
| 12 Oct 22 |
284.50000 +6.00 |
286.00 | 277.00 | 280.00 | 8,196 |
| 11 Oct 22 |
278.50000 +2.50 |
278.50 | 274.00 | 276.00 | 5,952 |
| 10 Oct 22 |
276.00000 +2.50 |
279.50 | 269.00 | 271.50 | 6,157 |
| 07 Oct 22 |
273.50000 -8.00 |
282.00 | 272.50 | 282.00 | 10,576 |
| 06 Oct 22 |
281.50000 -1.50 |
286.00 | 280.50 | 285.50 | 6,318 |
| 05 Oct 22 |
283.00000 -0.50 |
285.50 | 281.50 | 284.00 | 8,054 |
| 04 Oct 22 |
283.50000 +13.00 |
286.00 | 272.00 | 274.50 | 8,320 |
| 03 Oct 22 |
270.50000 +3.50 |
272.50 | 263.50 | 265.50 | 5,382 |
| 30 Sep 22 |
267.00000 +0.50 |
269.50 | 265.00 | 267.00 | 9,524 |
| 29 Sep 22 |
266.50000 -0.50 |
269.50 | 264.50 | 269.00 | 6,452 |
| 28 Sep 22 |
267.00000 +4.50 |
267.00 | 255.50 | 260.00 | 8,572 |
| 27 Sep 22 |
262.50000 +0.00 |
266.50 | 260.50 | 264.50 | 8,322 |
| 26 Sep 22 |
262.50000 +0.50 |
265.50 | 259.00 | 262.00 | 9,605 |
| 23 Sep 22 |
262.00000 -5.00 |
270.50 | 256.50 | 270.50 | 10,063 |
| 22 Sep 22 |
267.00000 -4.00 |
273.50 | 263.50 | 270.00 | 9,211 |
| 21 Sep 22 |
271.00000 -4.00 |
276.00 | 270.50 | 273.50 | 7,289 |
| 20 Sep 22 |
275.00000 -12.00 |
288.00 | 271.00 | 288.00 | 12,069 |
| 19 Sep 22 |
287.00000 -5.00 |
299.00 | 283.00 | 299.00 | 12,416 |
| 16 Sep 22 |
292.00000 -33.50 |
321.50 | 289.00 | 321.00 | 21,450 |
| 15 Sep 22 |
325.50000 -10.50 |
337.50 | 324.50 | 337.50 | 4,033 |
| 14 Sep 22 |
336.00000 -5.00 |
343.50 | 334.50 | 342.00 | 5,065 |
| 13 Sep 22 |
341.00000 -15.50 |
359.00 | 341.00 | 356.00 | 4,207 |
| 12 Sep 22 |
356.50000 +3.00 |
358.00 | 351.00 | 355.50 | 3,428 |
| 09 Sep 22 |
353.50000 +6.00 |
354.00 | 345.50 | 347.00 | 3,901 |
| 08 Sep 22 |
347.50000 +1.50 |
349.00 | 342.50 | 347.00 | 3,568 |
| 07 Sep 22 |
346.00000 -7.00 |
353.50 | 343.00 | 353.50 | 3,790 |
| 06 Sep 22 |
353.00000 -2.50 |
358.00 | 349.50 | 356.50 | 2,757 |
| 05 Sep 22 |
355.50000 -6.00 |
359.00 | 353.50 | 355.00 | 2,346 |
| 02 Sep 22 |
361.50000 -2.50 |
366.50 | 359.00 | 365.50 | 4,010 |
| 01 Sep 22 |
364.00000 -6.00 |
370.50 | 360.50 | 370.50 | 3,661 |
| 31 Aug 22 |
370.00000 +2.00 |
375.00 | 367.50 | 370.50 | 3,818 |
| 30 Aug 22 |
368.00000 -1.50 |
375.00 | 368.00 | 368.50 | 3,090 |
| 29 Aug 22 |
369.50000 -4.00 |
374.00 | 367.00 | 374.00 | 2,256 |
| 26 Aug 22 |
373.50000 -5.50 |
379.00 | 373.50 | 379.00 | 2,201 |
| 25 Aug 22 |
379.00000 +3.00 |
381.00 | 376.00 | 376.50 | 1,795 |
| 24 Aug 22 |
376.00000 +3.00 |
376.00 | 371.00 | 374.00 | 2,459 |
| 23 Aug 22 |
373.00000 -3.00 |
374.00 | 369.50 | 372.00 | 4,363 |
| 22 Aug 22 |
376.00000 +0.00 |
376.50 | 369.50 | 374.50 | 3,216 |
| 19 Aug 22 |
376.00000 -2.50 |
379.00 | 370.50 | 379.00 | 2,491 |
| 18 Aug 22 |
378.50000 +2.50 |
380.00 | 372.50 | 374.50 | 2,278 |
| 17 Aug 22 |
376.00000 -3.00 |
379.50 | 374.00 | 379.00 | 4,130 |
| 16 Aug 22 |
379.00000 +4.00 |
380.50 | 374.50 | 375.50 | 3,243 |
| 15 Aug 22 |
375.00000 +3.50 |
377.50 | 372.50 | 373.50 | 2,222 |
| 12 Aug 22 |
371.50000 +0.00 |
373.00 | 367.00 | 371.00 | 2,651 |
| 11 Aug 22 |
371.50000 +4.00 |
372.00 | 367.50 | 369.50 | 1,491 |
| 10 Aug 22 |
367.50000 +1.00 |
368.00 | 360.00 | 367.00 | 2,049 |
| 09 Aug 22 |
366.50000 +0.00 |
370.50 | 366.00 | 367.00 | 2,651 |
| 08 Aug 22 |
366.50000 -4.50 |
373.00 | 366.00 | 371.00 | 2,502 |
| 05 Aug 22 |
371.00000 -7.00 |
378.50 | 367.50 | 378.50 | 4,382 |
| 04 Aug 22 |
378.00000 +7.50 |
381.50 | 368.50 | 368.50 | 6,262 |
| 03 Aug 22 |
370.50000 +15.00 |
372.00 | 352.50 | 357.00 | 6,233 |
| 02 Aug 22 |
355.50000 +4.00 |
357.00 | 349.50 | 351.50 | 3,297 |
| 01 Aug 22 |
351.50000 -8.50 |
359.00 | 350.50 | 359.00 | 2,995 |
| 29 Jul 22 |
360.00000 +9.00 |
361.00 | 348.50 | 348.50 | 3,635 |
| 28 Jul 22 |
351.00000 -3.50 |
355.50 | 345.50 | 354.50 | 3,871 |
| 27 Jul 22 |
354.50000 -1.50 |
361.00 | 352.50 | 356.00 | 3,542 |
| 26 Jul 22 |
356.00000 +1.50 |
359.00 | 351.50 | 357.50 | 2,797 |
| 25 Jul 22 |
354.50000 +1.50 |
359.00 | 352.00 | 355.00 | 3,141 |
| 22 Jul 22 |
353.00000 +2.50 |
358.00 | 350.00 | 351.50 | 5,665 |
| 21 Jul 22 |
350.50000 +10.50 |
353.00 | 337.00 | 344.00 | 8,410 |
| 20 Jul 22 |
340.00000 -37.00 |
381.50 | 331.50 | 380.50 | 17,816 |
| 19 Jul 22 |
377.00000 +10.50 |
377.00 | 364.00 | 364.00 | 4,886 |
| 18 Jul 22 |
366.50000 +10.50 |
369.50 | 356.00 | 358.00 | 3,524 |
| 15 Jul 22 |
356.00000 +5.50 |
356.00 | 343.50 | 350.50 | 3,832 |
| 14 Jul 22 |
350.50000 -10.50 |
360.00 | 349.50 | 359.50 | 4,709 |
| 13 Jul 22 |
361.00000 -7.50 |
366.50 | 353.00 | 365.50 | 12,814 |
| 12 Jul 22 |
368.50000 -2.00 |
370.50 | 361.00 | 370.50 | 4,787 |
| 11 Jul 22 |
370.50000 -6.50 |
377.50 | 368.00 | 372.00 | 2,340 |
| 08 Jul 22 |
377.00000 -2.00 |
380.50 | 373.00 | 379.00 | 1,910 |
| 07 Jul 22 |
379.00000 +9.50 |
379.50 | 371.50 | 371.50 | 5,885 |
| 06 Jul 22 |
369.50000 +1.50 |
372.00 | 361.50 | 372.00 | 4,497 |
| 05 Jul 22 |
368.00000 +1.00 |
374.00 | 362.50 | 369.50 | 4,158 |
| 04 Jul 22 |
367.00000 -3.00 |
377.00 | 367.00 | 370.00 | 5,376 |
| 01 Jul 22 |
370.00000 -1.50 |
373.50 | 364.50 | 369.00 | 4,359 |
| 30 Jun 22 |
371.50000 -1.00 |
372.50 | 365.00 | 371.00 | 3,221 |
| 29 Jun 22 |
372.50000 -0.50 |
378.00 | 370.50 | 371.00 | 4,427 |
| 28 Jun 22 |
373.00000 +9.00 |
374.00 | 364.00 | 364.00 | 9,676 |
| 27 Jun 22 |
364.00000 +3.00 |
365.00 | 358.00 | 363.50 | 4,467 |
| 24 Jun 22 |
361.00000 +12.00 |
361.00 | 347.00 | 347.00 | 3,383 |
| 23 Jun 22 |
349.00000 +4.00 |
350.00 | 339.50 | 345.00 | 4,488 |
| 22 Jun 22 |
345.00000 +8.50 |
345.50 | 331.00 | 335.00 | 5,780 |
| 21 Jun 22 |
336.50000 -1.00 |
344.00 | 336.50 | 337.50 | 2,862 |
| 20 Jun 22 |
337.50000 -1.50 |
341.50 | 335.00 | 339.00 | 2,322 |
| 17 Jun 22 |
339.00000 +5.00 |
345.00 | 333.50 | 333.50 | 5,452 |
| 16 Jun 22 |
334.00000 -6.00 |
348.00 | 334.00 | 341.50 | 6,482 |
| 15 Jun 22 |
340.00000 +9.50 |
343.50 | 331.00 | 331.00 | 4,794 |
| 14 Jun 22 |
330.50000 -7.00 |
342.50 | 327.50 | 339.50 | 5,372 |
| 13 Jun 22 |
337.50000 -8.50 |
344.50 | 335.50 | 340.50 | 2,687 |
| 10 Jun 22 |
346.00000 -14.00 |
360.00 | 346.00 | 360.00 | 4,026 |
| 09 Jun 22 |
360.00000 -4.00 |
367.50 | 359.50 | 364.00 | 4,190 |
| 08 Jun 22 |
364.00000 -7.50 |
373.00 | 363.50 | 370.00 | 3,032 |
| 07 Jun 22 |
371.50000 +0.00 |
373.00 | 364.50 | 370.00 | 2,545 |
| 06 Jun 22 |
371.50000 +4.00 |
377.00 | 369.00 | 370.00 | 2,024 |
| 03 Jun 22 |
367.50000 -12.50 |
383.00 | 367.00 | 383.00 | 2,890 |
| 02 Jun 22 |
380.00000 +3.50 |
383.00 | 376.50 | 376.50 | 1,994 |
| 01 Jun 22 |
376.50000 -2.00 |
382.00 | 376.00 | 378.50 | 3,143 |
| 31 May 22 |
378.50000 +3.50 |
378.50 | 373.00 | 375.50 | 5,923 |
| 30 May 22 |
375.00000 -2.50 |
387.50 | 374.00 | 376.50 | 6,666 |
| 27 May 22 |
377.50000 +9.50 |
381.50 | 368.00 | 368.00 | 3,484 |
| 26 May 22 |
368.00000 +7.00 |
369.50 | 361.00 | 362.50 | 1,883 |
| 25 May 22 |
361.00000 +7.50 |
362.50 | 350.50 | 353.50 | 3,513 |
| 24 May 22 |
353.50000 -10.50 |
363.50 | 352.50 | 361.50 | 3,032 |
| 23 May 22 |
364.00000 +5.50 |
364.50 | 358.00 | 359.00 | 3,596 |
| 20 May 22 |
358.50000 -7.00 |
371.50 | 358.50 | 366.00 | 6,207 |
| 19 May 22 |
365.50000 +7.00 |
365.50 | 354.00 | 355.50 | 3,478 |
| 18 May 22 |
358.50000 -7.50 |
368.00 | 357.00 | 367.00 | 3,088 |
| 17 May 22 |
366.00000 +7.50 |
366.00 | 357.50 | 359.00 | 4,522 |
| 16 May 22 |
358.50000 +6.50 |
358.50 | 351.00 | 351.00 | 3,304 |
| 13 May 22 |
352.00000 +11.50 |
354.50 | 340.50 | 340.50 | 3,325 |
| 12 May 22 |
340.50000 -14.00 |
349.00 | 335.00 | 348.50 | 4,218 |
| 11 May 22 |
354.50000 +9.00 |
355.50 | 344.50 | 350.00 | 6,065 |
| 10 May 22 |
345.50000 +6.00 |
351.00 | 338.50 | 343.50 | 6,637 |
| 09 May 22 |
339.50000 -14.00 |
352.50 | 339.50 | 352.00 | 3,027 |
| 06 May 22 |
353.50000 -10.50 |
365.50 | 352.50 | 365.50 | 5,214 |
| 05 May 22 |
364.00000 -7.00 |
377.00 | 363.50 | 376.50 | 9,710 |
| 04 May 22 |
371.00000 -8.50 |
379.50 | 371.00 | 379.50 | 13,582 |
| 03 May 22 |
379.50000 +2.00 |
386.00 | 376.00 | 379.50 | 8,871 |
| 02 May 22 |
377.50000 -8.50 |
383.50 | 372.50 | 380.00 | 11,091 |
| 29 Apr 22 |
386.00000 +0.50 |
388.50 | 381.00 | 386.00 | 7,353 |
| 28 Apr 22 |
385.50000 +11.00 |
385.50 | 374.00 | 374.00 | 4,637 |
| 27 Apr 22 |
374.50000 -1.00 |
383.00 | 373.50 | 374.50 | 13,529 |
| 26 Apr 22 |
375.50000 -2.50 |
378.00 | 368.00 | 378.00 | 12,303 |
| 25 Apr 22 |
378.00000 +5.50 |
378.00 | 368.50 | 372.50 | 6,138 |
| 22 Apr 22 |
372.50000 -7.50 |
377.50 | 371.00 | 375.50 | 3,298 |
| 21 Apr 22 |
380.00000 -1.00 |
382.00 | 377.00 | 380.00 | 2,661 |
| 20 Apr 22 |
381.00000 -1.00 |
389.00 | 376.00 | 382.00 | 7,779 |
| 19 Apr 22 |
382.00000 +34.50 |
384.50 | 367.00 | 370.00 | 19,567 |
| 14 Apr 22 |
347.50000 -8.50 |
358.50 | 344.00 | 358.00 | 9,852 |
| 13 Apr 22 |
356.00000 -7.50 |
362.50 | 354.00 | 362.50 | 3,115 |
| 12 Apr 22 |
363.50000 +5.50 |
365.50 | 355.00 | 356.00 | 3,859 |
| 11 Apr 22 |
358.00000 +5.00 |
359.50 | 349.00 | 353.00 | 12,522 |
| 08 Apr 22 |
353.00000 -22.00 |
374.00 | 352.00 | 374.00 | 8,206 |
| 07 Apr 22 |
375.00000 +4.50 |
377.50 | 369.50 | 370.00 | 4,456 |
| 06 Apr 22 |
370.50000 -1.00 |
374.50 | 363.50 | 372.00 | 5,964 |
| 05 Apr 22 |
371.50000 +1.50 |
373.00 | 369.00 | 371.00 | 3,601 |
| 04 Apr 22 |
370.00000 +5.00 |
371.00 | 363.50 | 366.00 | 5,139 |
| 01 Apr 22 |
365.00000 +2.00 |
366.00 | 356.50 | 362.50 | 4,220 |
| 31 Mar 22 |
363.00000 +3.00 |
366.00 | 360.00 | 360.00 | 7,323 |
| 30 Mar 22 |
360.00000 -1.00 |
362.50 | 356.00 | 362.00 | 3,648 |
| 29 Mar 22 |
361.00000 +5.50 |
361.00 | 356.50 | 358.00 | 5,814 |
| 28 Mar 22 |
355.50000 +1.00 |
361.00 | 351.00 | 354.50 | 7,687 |
| 25 Mar 22 |
354.50000 +16.50 |
357.50 | 340.00 | 340.00 | 12,106 |
| 24 Mar 22 |
338.00000 -34.00 |
371.00 | 337.00 | 371.00 | 18,134 |
| 23 Mar 22 |
372.00000 -21.00 |
398.50 | 370.50 | 393.00 | 20,717 |
| 22 Mar 22 |
393.00000 -2.50 |
395.50 | 391.00 | 394.00 | 7,402 |
| 21 Mar 22 |
395.50000 -3.00 |
400.00 | 392.50 | 398.50 | 4,284 |
| 18 Mar 22 |
398.50000 +10.00 |
398.50 | 387.00 | 388.00 | 6,251 |
| 17 Mar 22 |
388.50000 -5.50 |
399.00 | 387.00 | 393.50 | 6,712 |
| 16 Mar 22 |
394.00000 +13.00 |
395.00 | 384.00 | 384.50 | 8,198 |
| 15 Mar 22 |
381.00000 +1.50 |
382.00 | 373.00 | 376.00 | 5,507 |
| 14 Mar 22 |
379.50000 +5.50 |
379.50 | 372.00 | 377.50 | 3,490 |
| 11 Mar 22 |
374.00000 +5.50 |
376.00 | 366.50 | 368.00 | 3,757 |
| 10 Mar 22 |
368.50000 +0.00 |
372.00 | 364.50 | 369.00 | 4,797 |
| 09 Mar 22 |
368.50000 +26.50 |
368.50 | 347.00 | 352.00 | 7,993 |
| 08 Mar 22 |
342.00000 +3.00 |
348.50 | 336.00 | 336.00 | 5,810 |
| 07 Mar 22 |
339.00000 -13.00 |
347.50 | 332.50 | 342.00 | 7,320 |
| 04 Mar 22 |
352.00000 -14.50 |
367.00 | 349.50 | 362.00 | 6,932 |
| 03 Mar 22 |
366.50000 -2.50 |
372.00 | 364.50 | 368.50 | 6,078 |
| 02 Mar 22 |
369.00000 +7.00 |
372.50 | 359.00 | 362.00 | 6,345 |
| 01 Mar 22 |
362.00000 -4.00 |
366.50 | 358.00 | 365.50 | 7,184 |
| 28 Feb 22 |
366.00000 +4.00 |
366.50 | 357.00 | 360.50 | 5,371 |
| 25 Feb 22 |
362.00000 +12.00 |
364.50 | 353.50 | 353.50 | 9,253 |
| 24 Feb 22 |
350.00000 -8.50 |
355.00 | 340.00 | 347.00 | 8,743 |
| 23 Feb 22 |
358.50000 +3.50 |
366.00 | 353.00 | 356.50 | 8,193 |
| 22 Feb 22 |
355.00000 +5.00 |
357.50 | 342.00 | 342.00 | 7,143 |
| 21 Feb 22 |
350.00000 +4.00 |
352.00 | 342.50 | 347.00 | 9,615 |
| 18 Feb 22 |
346.00000 -8.50 |
354.00 | 343.00 | 352.00 | 9,027 |
| 17 Feb 22 |
354.50000 +3.00 |
358.50 | 350.00 | 350.00 | 6,586 |
| 16 Feb 22 |
351.50000 -2.50 |
359.50 | 351.00 | 356.00 | 4,919 |
| 15 Feb 22 |
354.00000 +20.00 |
356.00 | 335.00 | 335.00 | 8,462 |
| 14 Feb 22 |
334.00000 -8.00 |
335.50 | 327.00 | 335.50 | 6,417 |
| 11 Feb 22 |
342.00000 -4.00 |
345.00 | 338.00 | 342.50 | 3,757 |
| 10 Feb 22 |
346.00000 -7.50 |
355.50 | 342.00 | 355.50 | 3,468 |
| 09 Feb 22 |
353.50000 +15.00 |
356.50 | 340.50 | 340.50 | 6,655 |
| 08 Feb 22 |
338.50000 -2.50 |
348.50 | 336.50 | 340.00 | 7,988 |
| 07 Feb 22 |
341.00000 -5.00 |
346.00 | 337.00 | 346.00 | 4,869 |
| 04 Feb 22 |
346.00000 -2.50 |
351.50 | 342.00 | 350.00 | 6,900 |
| 03 Feb 22 |
348.50000 -15.50 |
366.00 | 348.50 | 364.00 | 5,262 |
| 02 Feb 22 |
364.00000 -0.50 |
369.50 | 362.50 | 366.50 | 2,823 |
| 01 Feb 22 |
364.50000 +9.00 |
367.00 | 356.50 | 356.50 | 4,659 |
| 31 Jan 22 |
355.50000 +3.00 |
358.00 | 352.00 | 356.50 | 4,394 |
| 28 Jan 22 |
352.50000 +5.00 |
354.00 | 346.50 | 348.50 | 4,475 |
| 27 Jan 22 |
347.50000 +1.50 |
348.50 | 335.50 | 342.00 | 6,424 |
| 26 Jan 22 |
346.00000 +3.00 |
352.50 | 345.50 | 347.50 | 5,145 |
| 25 Jan 22 |
343.00000 -2.00 |
347.50 | 341.50 | 347.00 | 7,408 |
| 24 Jan 22 |
345.00000 -15.00 |
356.50 | 344.00 | 356.50 | 9,428 |
| 21 Jan 22 |
360.00000 -19.00 |
373.00 | 357.00 | 373.00 | 16,111 |
| 20 Jan 22 |
379.00000 -13.00 |
396.00 | 379.00 | 388.50 | 9,598 |
| 19 Jan 22 |
392.00000 +1.00 |
394.50 | 384.50 | 389.50 | 4,521 |
| 18 Jan 22 |
391.00000 -6.50 |
398.00 | 380.50 | 398.00 | 10,045 |
| 17 Jan 22 |
397.50000 +12.00 |
398.00 | 380.50 | 387.00 | 8,641 |
| 14 Jan 22 |
385.50000 -5.50 |
391.00 | 382.00 | 390.00 | 5,432 |
| 13 Jan 22 |
391.00000 -11.50 |
406.00 | 390.00 | 403.50 | 10,021 |
| 12 Jan 22 |
402.50000 +16.50 |
406.50 | 385.00 | 388.00 | 16,524 |
| 11 Jan 22 |
386.00000 +7.50 |
394.00 | 379.00 | 379.00 | 9,633 |
| 10 Jan 22 |
378.50000 -17.50 |
396.50 | 377.50 | 396.00 | 9,736 |
| 07 Jan 22 |
396.00000 -6.00 |
405.50 | 396.00 | 405.50 | 3,454 |
| 06 Jan 22 |
402.00000 -12.00 |
411.00 | 400.00 | 411.00 | 4,602 |
| 05 Jan 22 |
414.00000 -4.00 |
424.00 | 409.50 | 420.00 | 4,944 |
| 04 Jan 22 |
418.00000 -20.00 |
438.00 | 413.50 | 438.00 | 8,855 |
| 03 Jan 22 |
438.00000 +13.50 |
442.00 | 427.50 | 428.50 | 3,837 |
| 31 Dec 21 |
424.50000 -5.50 |
430.00 | 424.50 | 430.00 | 911 |
| 30 Dec 21 |
430.00000 -2.00 |
433.00 | 428.50 | 433.00 | 2,057 |
| 29 Dec 21 |
432.00000 +7.00 |
433.00 | 424.50 | 424.50 | 2,134 |
| 28 Dec 21 |
425.00000 +0.50 |
428.50 | 424.50 | 425.00 | 1,957 |
| 27 Dec 21 |
424.50000 +9.00 |
424.50 | 415.00 | 415.00 | 1,670 |
| 24 Dec 21 |
415.50000 +1.00 |
420.00 | 415.50 | 416.00 | 526 |
| 23 Dec 21 |
414.50000 -11.00 |
424.00 | 414.50 | 423.50 | 2,869 |
| 22 Dec 21 |
425.50000 +7.00 |
425.50 | 417.00 | 419.50 | 2,744 |
| 21 Dec 21 |
418.50000 +5.50 |
418.50 | 411.50 | 415.00 | 4,168 |
| 20 Dec 21 |
413.00000 -5.00 |
415.00 | 407.00 | 411.50 | 2,934 |
| 17 Dec 21 |
418.00000 -7.00 |
423.50 | 411.00 | 420.50 | 8,379 |
| 16 Dec 21 |
425.00000 +1.00 |
432.50 | 422.50 | 429.50 | 4,931 |
| 15 Dec 21 |
424.00000 -10.50 |
433.50 | 421.00 | 433.00 | 4,559 |
| 14 Dec 21 |
434.50000 -8.50 |
445.50 | 434.50 | 445.50 | 5,994 |
| 13 Dec 21 |
443.00000 +8.00 |
446.50 | 435.00 | 435.00 | 6,524 |
| 10 Dec 21 |
435.00000 +7.00 |
435.00 | 425.50 | 427.00 | 4,209 |
| 09 Dec 21 |
428.00000 +5.50 |
430.00 | 422.00 | 427.00 | 3,742 |
| 08 Dec 21 |
422.50000 -4.50 |
430.50 | 420.50 | 427.00 | 4,999 |
| 07 Dec 21 |
427.00000 +17.50 |
427.00 | 411.50 | 414.50 | 2,317 |
| 06 Dec 21 |
409.50000 +1.50 |
421.50 | 407.50 | 413.00 | 5,295 |
| 03 Dec 21 |
408.00000 +0.00 |
415.50 | 407.00 | 410.50 | 6,373 |
| 02 Dec 21 |
408.00000 -6.00 |
414.00 | 407.00 | 413.00 | 4,779 |
| 01 Dec 21 |
414.00000 +0.00 |
416.00 | 409.50 | 412.00 | 4,031 |
| 30 Nov 21 |
414.00000 +3.00 |
416.50 | 406.50 | 410.00 | 8,298 |
| 29 Nov 21 |
411.00000 +4.50 |
414.00 | 405.00 | 407.00 | 4,949 |
| 26 Nov 21 |
406.50000 -3.00 |
415.50 | 399.00 | 402.50 | 10,507 |
| 25 Nov 21 |
409.50000 +0.50 |
415.50 | 407.00 | 408.50 | 4,357 |
| 24 Nov 21 |
409.00000 -21.00 |
426.00 | 406.00 | 425.00 | 9,470 |
| 23 Nov 21 |
430.00000 +0.00 |
431.00 | 413.50 | 427.50 | 5,297 |
| 22 Nov 21 |
430.00000 -5.50 |
438.50 | 428.00 | 436.00 | 3,830 |
| 19 Nov 21 |
435.50000 +9.00 |
435.50 | 424.50 | 427.00 | 6,703 |
| 18 Nov 21 |
426.50000 +4.00 |
427.50 | 418.00 | 421.00 | 5,307 |
| 17 Nov 21 |
422.50000 -5.50 |
431.50 | 419.00 | 430.00 | 6,302 |
| 16 Nov 21 |
428.00000 +9.00 |
428.00 | 415.50 | 418.50 | 9,271 |
| 15 Nov 21 |
419.00000 +3.00 |
420.00 | 408.50 | 414.50 | 4,462 |
| 12 Nov 21 |
416.00000 +5.50 |
422.00 | 407.50 | 407.50 | 3,327 |
| 11 Nov 21 |
410.50000 -0.50 |
417.50 | 407.00 | 410.50 | 2,893 |
| 10 Nov 21 |
411.00000 +4.00 |
411.50 | 406.50 | 409.00 | 3,482 |
| 09 Nov 21 |
407.00000 -2.00 |
409.00 | 401.50 | 408.00 | 4,876 |
| 08 Nov 21 |
409.00000 +1.00 |
410.50 | 398.50 | 406.00 | 6,634 |
| 05 Nov 21 |
408.00000 -10.50 |
419.00 | 400.00 | 419.00 | 7,136 |
| 04 Nov 21 |
418.50000 -0.50 |
426.50 | 415.50 | 426.50 | 2,984 |
| 03 Nov 21 |
419.00000 -3.50 |
425.50 | 413.50 | 425.50 | 7,608 |
| 02 Nov 21 |
422.50000 -19.00 |
440.00 | 422.00 | 440.00 | 5,365 |
| 01 Nov 21 |
441.50000 +4.00 |
448.50 | 437.50 | 437.50 | 5,519 |
| 29 Oct 21 |
437.50000 +4.50 |
437.50 | 432.50 | 433.00 | 5,717 |
| 28 Oct 21 |
433.00000 +11.00 |
433.50 | 414.00 | 419.50 | 10,541 |
| 27 Oct 21 |
422.00000 +9.50 |
423.00 | 412.00 | 412.00 | 5,434 |
| 26 Oct 21 |
412.50000 +1.00 |
413.50 | 403.50 | 411.50 | 5,152 |
| 25 Oct 21 |
411.50000 +26.50 |
413.00 | 386.00 | 388.50 | 12,843 |
| 22 Oct 21 |
385.00000 -1.50 |
387.50 | 380.50 | 385.50 | 4,228 |
| 21 Oct 21 |
386.50000 +6.00 |
392.00 | 378.00 | 382.00 | 4,094 |
| 20 Oct 21 |
380.50000 -7.50 |
387.50 | 376.50 | 386.00 | 3,720 |
| 19 Oct 21 |
388.00000 +2.50 |
396.50 | 386.00 | 390.00 | 11,649 |
| 18 Oct 21 |
385.50000 +1.50 |
388.50 | 379.00 | 384.50 | 7,391 |
| 15 Oct 21 |
384.00000 +5.50 |
384.00 | 375.00 | 380.00 | 5,644 |
| 14 Oct 21 |
378.50000 +16.00 |
379.50 | 362.50 | 364.50 | 7,024 |
| 13 Oct 21 |
362.50000 +1.00 |
365.00 | 357.00 | 360.00 | 4,926 |
| 12 Oct 21 |
361.50000 +5.50 |
361.50 | 349.50 | 354.50 | 6,030 |
| 11 Oct 21 |
356.00000 -5.00 |
361.00 | 354.50 | 358.00 | 3,135 |
| 08 Oct 21 |
361.00000 -1.50 |
364.00 | 355.00 | 360.00 | 4,551 |
| 07 Oct 21 |
362.50000 +0.50 |
369.00 | 355.50 | 369.00 | 8,459 |
| 06 Oct 21 |
362.00000 +4.50 |
362.00 | 354.50 | 357.00 | 5,344 |
| 05 Oct 21 |
357.50000 -4.50 |
364.00 | 357.00 | 360.50 | 4,316 |
| 04 Oct 21 |
362.00000 -12.50 |
374.00 | 358.50 | 370.00 | 6,987 |
| 01 Oct 21 |
374.50000 +3.50 |
374.50 | 360.50 | 368.00 | 7,415 |
| 30 Sep 21 |
371.00000 +11.00 |
372.50 | 361.50 | 362.50 | 6,906 |
| 29 Sep 21 |
360.00000 -3.50 |
370.50 | 358.00 | 364.50 | 4,940 |
| 28 Sep 21 |
363.50000 -9.50 |
373.50 | 357.50 | 373.50 | 5,021 |
| 27 Sep 21 |
373.00000 -11.00 |
385.50 | 368.50 | 385.50 | 8,902 |
| 24 Sep 21 |
384.00000 -3.00 |
387.50 | 382.00 | 387.00 | 2,588 |
| 23 Sep 21 |
387.00000 +1.00 |
394.00 | 386.50 | 388.50 | 4,306 |
| 22 Sep 21 |
386.00000 -7.50 |
397.50 | 384.00 | 394.50 | 8,012 |
| 21 Sep 21 |
393.50000 +21.50 |
393.50 | 370.50 | 372.00 | 7,841 |
| 20 Sep 21 |
372.00000 -4.50 |
379.00 | 365.00 | 379.00 | 4,671 |
| 17 Sep 21 |
376.50000 +6.00 |
391.00 | 371.50 | 372.00 | 15,471 |
| 16 Sep 21 |
370.50000 +34.50 |
383.00 | 348.50 | 348.50 | 23,727 |
| 15 Sep 21 |
336.00000 -5.00 |
342.50 | 333.50 | 340.50 | 3,644 |
| 14 Sep 21 |
341.00000 -4.50 |
346.00 | 339.00 | 345.00 | 4,177 |
| 13 Sep 21 |
345.50000 -8.00 |
356.50 | 344.50 | 354.50 | 3,237 |
| 10 Sep 21 |
353.50000 +3.50 |
353.50 | 347.50 | 351.00 | 2,632 |
| 09 Sep 21 |
350.00000 +4.50 |
350.00 | 342.50 | 345.00 | 2,740 |
| 08 Sep 21 |
345.50000 -6.00 |
351.50 | 343.50 | 351.50 | 3,659 |
| 07 Sep 21 |
351.50000 -3.50 |
356.00 | 350.50 | 356.00 | 2,421 |
| 06 Sep 21 |
355.00000 -1.50 |
357.00 | 353.50 | 355.00 | 2,301 |
| 03 Sep 21 |
356.50000 +0.00 |
360.00 | 352.00 | 358.50 | 2,294 |
| 02 Sep 21 |
356.50000 +1.50 |
360.50 | 354.00 | 354.50 | 2,757 |
| 01 Sep 21 |
355.00000 -3.00 |
360.50 | 353.50 | 358.00 | 3,128 |
| 31 Aug 21 |
358.00000 -2.00 |
368.00 | 358.00 | 361.00 | 4,252 |
| 30 Aug 21 |
360.00000 +5.00 |
361.50 | 352.50 | 353.50 | 1,962 |
| 27 Aug 21 |
355.00000 +2.00 |
356.50 | 352.00 | 356.50 | 1,505 |
| 26 Aug 21 |
353.00000 -2.50 |
357.00 | 352.00 | 356.50 | 2,323 |
| 25 Aug 21 |
355.50000 +4.00 |
360.00 | 351.50 | 353.50 | 4,314 |
| 24 Aug 21 |
351.50000 -7.00 |
360.50 | 350.00 | 358.00 | 4,167 |
| 23 Aug 21 |
358.50000 +5.00 |
359.50 | 350.50 | 355.00 | 3,946 |
| 20 Aug 21 |
353.50000 +4.00 |
357.50 | 348.00 | 348.00 | 7,671 |
| 19 Aug 21 |
349.50000 +5.50 |
350.50 | 341.50 | 344.00 | 5,267 |
| 18 Aug 21 |
344.00000 +9.50 |
347.00 | 335.00 | 335.00 | 4,984 |
| 17 Aug 21 |
334.50000 -4.00 |
338.50 | 331.50 | 338.50 | 3,264 |
| 16 Aug 21 |
338.50000 +2.00 |
339.50 | 332.50 | 336.50 | 3,021 |
| 13 Aug 21 |
336.50000 +4.50 |
336.50 | 330.00 | 331.00 | 4,353 |
| 12 Aug 21 |
332.00000 +4.50 |
333.50 | 323.50 | 327.00 | 5,406 |
| 11 Aug 21 |
327.50000 -2.50 |
331.50 | 325.00 | 331.50 | 3,909 |
| 10 Aug 21 |
330.00000 -4.50 |
336.00 | 327.50 | 333.50 | 4,961 |
| 09 Aug 21 |
334.50000 +8.00 |
335.00 | 325.50 | 326.50 | 7,700 |
| 06 Aug 21 |
326.50000 -4.50 |
331.50 | 325.00 | 331.00 | 4,312 |
| 05 Aug 21 |
331.00000 -9.50 |
340.50 | 331.00 | 340.50 | 3,822 |
| 04 Aug 21 |
340.50000 -0.50 |
345.50 | 338.00 | 341.00 | 8,204 |
| 03 Aug 21 |
341.00000 -6.00 |
347.50 | 341.00 | 345.50 | 2,735 |
| 02 Aug 21 |
347.00000 +6.50 |
347.00 | 339.00 | 341.00 | 7,365 |
| 30 Jul 21 |
340.50000 +1.50 |
341.00 | 333.50 | 339.50 | 5,520 |
| 29 Jul 21 |
339.00000 -4.00 |
344.00 | 339.00 | 344.00 | 5,087 |
| 28 Jul 21 |
343.00000 +12.00 |
348.50 | 335.50 | 336.50 | 9,922 |
| 27 Jul 21 |
331.00000 +1.00 |
331.50 | 327.00 | 330.00 | 3,693 |
| 26 Jul 21 |
330.00000 -0.50 |
338.00 | 329.00 | 330.50 | 5,276 |
| 23 Jul 21 |
330.50000 +4.00 |
332.00 | 327.00 | 327.00 | 5,887 |
| 22 Jul 21 |
326.50000 +2.50 |
330.00 | 320.50 | 323.00 | 10,999 |
| 21 Jul 21 |
324.00000 -14.00 |
340.00 | 324.00 | 337.00 | 12,963 |
| 20 Jul 21 |
338.00000 +12.00 |
341.50 | 327.00 | 327.50 | 7,545 |
| 19 Jul 21 |
326.00000 +9.00 |
335.00 | 323.00 | 323.00 | 10,693 |
| 16 Jul 21 |
317.00000 +5.50 |
319.00 | 309.00 | 311.50 | 7,061 |
| 15 Jul 21 |
311.50000 +0.50 |
319.00 | 309.50 | 311.00 | 9,834 |
| 14 Jul 21 |
311.00000 +2.50 |
311.50 | 306.50 | 306.50 | 3,276 |
| 13 Jul 21 |
308.50000 -5.00 |
315.50 | 307.50 | 314.50 | 6,669 |
| 12 Jul 21 |
313.50000 -12.50 |
325.50 | 313.00 | 325.00 | 5,633 |
| 09 Jul 21 |
326.00000 +6.50 |
326.00 | 319.50 | 319.50 | 7,418 |
| 08 Jul 21 |
319.50000 +0.00 |
322.00 | 314.00 | 318.50 | 5,630 |
| 07 Jul 21 |
319.50000 -3.50 |
330.00 | 317.50 | 323.00 | 11,511 |
| 06 Jul 21 |
323.00000 +31.50 |
331.00 | 313.00 | 315.00 | 24,087 |
| 05 Jul 21 |
291.50000 -0.50 |
294.00 | 290.00 | 291.00 | 3,800 |
| 02 Jul 21 |
292.00000 +0.50 |
294.00 | 291.00 | 292.00 | 3,904 |
| 01 Jul 21 |
291.50000 +2.50 |
292.50 | 288.00 | 289.00 | 5,207 |
| 30 Jun 21 |
289.00000 +0.50 |
290.50 | 284.50 | 289.50 | 6,307 |
| 29 Jun 21 |
288.50000 +4.50 |
290.50 | 281.00 | 284.50 | 6,255 |
| 28 Jun 21 |
284.00000 -1.00 |
286.00 | 283.00 | 285.00 | 2,135 |
| 25 Jun 21 |
285.00000 +2.00 |
286.50 | 282.00 | 282.00 | 4,534 |
| 24 Jun 21 |
283.00000 +4.00 |
284.50 | 278.50 | 278.50 | 3,324 |
| 23 Jun 21 |
279.00000 +0.00 |
280.50 | 274.50 | 278.00 | 8,256 |
| 22 Jun 21 |
279.00000 +0.00 |
281.50 | 275.50 | 280.00 | 6,509 |
| 21 Jun 21 |
279.00000 +0.50 |
279.50 | 276.00 | 278.00 | 5,161 |
| 18 Jun 21 |
278.50000 -2.50 |
283.50 | 277.50 | 281.00 | 5,603 |
| 17 Jun 21 |
281.00000 +4.00 |
282.00 | 270.50 | 271.00 | 5,481 |
| 16 Jun 21 |
277.00000 -5.00 |
289.50 | 275.00 | 282.50 | 8,114 |
| 15 Jun 21 |
282.00000 +15.50 |
285.00 | 264.50 | 267.00 | 19,487 |
| 14 Jun 21 |
266.50000 -1.00 |
269.00 | 262.50 | 269.00 | 7,807 |
| 11 Jun 21 |
267.50000 +1.50 |
269.50 | 266.00 | 266.00 | 13,747 |
| 10 Jun 21 |
266.00000 -1.00 |
268.00 | 264.50 | 268.00 | 4,347 |
| 09 Jun 21 |
267.00000 -2.00 |
270.00 | 267.00 | 268.50 | 6,014 |
| 08 Jun 21 |
269.00000 +2.50 |
269.00 | 266.00 | 266.00 | 3,727 |
| 07 Jun 21 |
266.50000 -2.50 |
268.50 | 264.00 | 268.00 | 3,649 |
| 04 Jun 21 |
269.00000 +1.00 |
269.00 | 266.50 | 268.50 | 4,069 |
| 03 Jun 21 |
268.00000 +2.00 |
268.00 | 265.00 | 267.00 | 4,703 |
| 02 Jun 21 |
266.00000 -0.50 |
267.00 | 264.00 | 266.50 | 3,741 |
| 01 Jun 21 |
266.50000 -0.50 |
268.50 | 266.00 | 268.50 | 5,117 |
| 31 May 21 |
267.00000 -3.50 |
271.50 | 267.00 | 270.50 | 2,800 |
| 28 May 21 |
270.50000 -2.50 |
275.50 | 270.50 | 272.50 | 5,472 |
| 27 May 21 |
273.00000 -0.50 |
276.50 | 270.50 | 273.00 | 11,245 |
| 26 May 21 |
273.50000 +3.00 |
276.00 | 271.00 | 272.00 | 4,579 |
| 25 May 21 |
270.50000 -2.50 |
276.00 | 269.00 | 272.50 | 6,025 |
| 24 May 21 |
273.00000 +3.00 |
273.00 | 269.50 | 270.00 | 2,739 |
| 21 May 21 |
270.00000 +1.00 |
273.00 | 269.50 | 270.00 | 7,235 |
| 20 May 21 |
269.00000 +6.50 |
270.00 | 262.50 | 262.50 | 4,607 |
| 19 May 21 |
262.50000 -4.50 |
267.50 | 262.00 | 265.00 | 2,977 |
| 18 May 21 |
267.00000 +3.00 |
270.50 | 264.00 | 264.50 | 5,991 |
| 17 May 21 |
264.00000 +0.50 |
267.00 | 263.00 | 263.00 | 6,082 |
| 14 May 21 |
263.50000 +1.50 |
266.00 | 261.50 | 261.50 | 6,451 |
| 13 May 21 |
262.00000 -10.00 |
270.00 | 260.50 | 270.00 | 5,252 |
| 12 May 21 |
272.00000 -0.50 |
274.50 | 269.50 | 271.50 | 6,327 |
| 11 May 21 |
272.50000 +2.50 |
272.50 | 265.00 | 268.00 | 8,210 |
| 10 May 21 |
270.00000 +3.00 |
271.00 | 266.50 | 267.00 | 3,665 |
| 07 May 21 |
267.00000 +4.00 |
267.00 | 262.50 | 263.00 | 3,519 |
| 06 May 21 |
263.00000 -9.00 |
272.50 | 261.50 | 272.50 | 8,266 |
| 05 May 21 |
272.00000 -1.00 |
275.50 | 269.00 | 275.50 | 6,266 |
| 04 May 21 |
273.00000 -0.50 |
277.50 | 271.50 | 274.50 | 7,025 |
| 03 May 21 |
273.50000 +3.50 |
273.50 | 269.50 | 270.00 | 7,651 |
| 30 Apr 21 |
270.00000 -6.50 |
278.00 | 270.00 | 276.00 | 6,221 |
| 29 Apr 21 |
276.50000 -0.50 |
278.00 | 274.00 | 277.00 | 6,088 |
| 28 Apr 21 |
277.00000 -7.00 |
284.50 | 275.50 | 284.00 | 12,406 |
| 27 Apr 21 |
284.00000 +5.00 |
292.50 | 280.00 | 280.00 | 14,621 |
| 26 Apr 21 |
279.00000 +3.00 |
280.00 | 273.50 | 276.00 | 9,251 |
| 23 Apr 21 |
276.00000 -7.00 |
283.50 | 276.00 | 282.50 | 8,900 |
| 22 Apr 21 |
283.00000 +2.00 |
285.00 | 281.00 | 282.00 | 9,509 |
| 21 Apr 21 |
281.00000 +3.00 |
282.00 | 277.00 | 278.00 | 11,327 |
| 20 Apr 21 |
278.00000 -8.00 |
286.50 | 277.00 | 285.00 | 15,104 |
| 19 Apr 21 |
286.00000 +11.00 |
287.50 | 272.50 | 275.00 | 23,427 |
| 16 Apr 21 |
275.00000 +43.00 |
281.50 | 251.50 | 251.50 | 69,124 |
| 15 Apr 21 |
232.00000 +8.00 |
234.00 | 226.50 | 229.50 | 14,102 |
| 14 Apr 21 |
224.00000 +2.50 |
224.50 | 221.00 | 223.00 | 3,503 |
| 13 Apr 21 |
221.50000 -1.00 |
224.00 | 221.50 | 223.50 | 2,695 |
| 12 Apr 21 |
222.50000 -1.00 |
223.50 | 219.00 | 223.50 | 5,310 |
| 09 Apr 21 |
223.50000 -3.50 |
228.50 | 220.50 | 226.50 | 6,058 |
| 08 Apr 21 |
227.00000 +1.50 |
227.00 | 224.00 | 225.00 | 3,335 |
| 07 Apr 21 |
225.50000 +0.50 |
225.50 | 223.50 | 224.50 | 3,153 |
| 06 Apr 21 |
225.00000 -1.00 |
227.00 | 222.00 | 226.00 | 6,158 |
| 01 Apr 21 |
226.00000 +6.50 |
227.50 | 220.50 | 220.50 | 6,044 |
| 31 Mar 21 |
219.50000 -2.00 |
223.50 | 218.00 | 220.00 | 8,340 |
| 30 Mar 21 |
221.50000 -2.00 |
223.00 | 218.50 | 222.50 | 5,543 |
| 29 Mar 21 |
223.50000 +4.00 |
224.00 | 218.50 | 218.50 | 4,655 |
| 26 Mar 21 |
219.50000 +3.00 |
220.50 | 217.00 | 217.00 | 8,569 |
| 25 Mar 21 |
216.50000 +5.50 |
217.50 | 210.00 | 210.50 | 9,080 |
| 24 Mar 21 |
211.00000 -1.00 |
213.50 | 209.50 | 212.00 | 4,064 |
| 23 Mar 21 |
212.00000 +1.00 |
213.00 | 208.00 | 209.50 | 5,378 |
| 22 Mar 21 |
211.00000 -1.00 |
213.00 | 209.00 | 209.50 | 11,288 |
| 19 Mar 21 |
212.00000 -11.00 |
223.50 | 209.00 | 223.00 | 26,320 |
| 18 Mar 21 |
223.00000 -12.00 |
239.50 | 222.50 | 238.00 | 24,494 |
| 17 Mar 21 |
235.00000 +1.50 |
235.50 | 226.00 | 233.50 | 9,654 |
| 16 Mar 21 |
233.50000 +5.50 |
234.50 | 228.00 | 229.00 | 6,064 |
| 15 Mar 21 |
228.00000 +1.50 |
229.00 | 226.00 | 228.00 | 5,638 |
| 12 Mar 21 |
226.50000 +1.00 |
227.50 | 223.50 | 225.50 | 5,767 |
| 11 Mar 21 |
225.50000 +2.50 |
225.50 | 221.00 | 223.00 | 5,240 |
| 10 Mar 21 |
223.00000 +6.50 |
223.00 | 215.00 | 216.00 | 6,841 |
| 09 Mar 21 |
216.50000 +2.00 |
217.00 | 213.00 | 215.50 | 3,791 |
| 08 Mar 21 |
214.50000 +2.00 |
215.00 | 211.00 | 214.00 | 4,960 |
| 05 Mar 21 |
212.50000 -1.50 |
214.00 | 210.00 | 214.00 | 5,095 |
| 04 Mar 21 |
214.00000 -6.00 |
221.00 | 213.00 | 221.00 | 8,825 |
| 03 Mar 21 |
220.00000 -3.00 |
224.50 | 217.00 | 224.00 | 10,373 |
| 02 Mar 21 |
223.00000 +16.00 |
225.50 | 213.00 | 214.50 | 16,073 |
| 01 Mar 21 |
207.00000 +4.50 |
208.50 | 202.50 | 202.50 | 8,482 |
| 26 Feb 21 |
202.50000 -3.00 |
207.00 | 200.50 | 203.50 | 10,001 |
| 25 Feb 21 |
205.50000 -1.00 |
206.50 | 203.00 | 206.00 | 11,977 |
| 24 Feb 21 |
206.50000 -1.50 |
211.50 | 205.50 | 208.50 | 8,363 |
| 23 Feb 21 |
208.00000 -5.00 |
213.00 | 208.00 | 213.00 | 6,905 |
| 22 Feb 21 |
213.00000 -2.50 |
216.00 | 212.50 | 216.00 | 3,230 |
| 19 Feb 21 |
215.50000 -6.00 |
221.50 | 212.50 | 221.50 | 7,585 |
| 18 Feb 21 |
221.50000 -0.50 |
223.50 | 219.50 | 222.00 | 4,943 |
| 17 Feb 21 |
222.00000 -3.00 |
225.00 | 220.00 | 224.50 | 6,186 |
| 16 Feb 21 |
225.00000 +0.00 |
235.00 | 223.50 | 225.50 | 22,741 |
| 15 Feb 21 |
225.00000 +4.50 |
226.50 | 219.00 | 221.50 | 6,935 |
| 12 Feb 21 |
220.50000 +2.00 |
220.50 | 216.50 | 219.00 | 4,408 |
| 11 Feb 21 |
218.50000 +2.00 |
219.00 | 216.00 | 216.00 | 3,907 |
| 10 Feb 21 |
216.50000 +2.50 |
221.00 | 214.50 | 215.50 | 14,531 |
| 09 Feb 21 |
214.00000 +0.00 |
217.00 | 213.50 | 215.00 | 4,211 |
| 08 Feb 21 |
214.00000 -0.50 |
218.50 | 214.00 | 215.00 | 9,006 |
| 05 Feb 21 |
214.50000 -0.50 |
217.50 | 213.00 | 216.00 | 3,327 |
| 04 Feb 21 |
215.00000 +1.50 |
216.00 | 214.00 | 215.00 | 4,103 |
| 03 Feb 21 |
213.50000 -1.50 |
217.00 | 212.50 | 217.00 | 3,546 |
| 02 Feb 21 |
215.00000 -2.50 |
220.00 | 214.00 | 218.00 | 4,377 |
| 01 Feb 21 |
217.50000 +3.00 |
218.00 | 214.50 | 217.00 | 5,084 |
| 29 Jan 21 |
214.50000 -0.50 |
216.50 | 211.50 | 214.00 | 6,208 |
| 28 Jan 21 |
215.00000 -1.00 |
216.00 | 209.00 | 214.50 | 8,982 |
| 27 Jan 21 |
216.00000 -3.00 |
222.00 | 213.00 | 218.00 | 20,078 |
| 26 Jan 21 |
219.00000 +2.00 |
219.00 | 216.50 | 217.00 | 4,573 |
| 25 Jan 21 |
217.00000 -3.00 |
221.00 | 217.00 | 220.00 | 7,121 |
| 22 Jan 21 |
220.00000 +0.00 |
220.00 | 213.50 | 219.00 | 10,609 |
| 21 Jan 21 |
220.00000 +1.00 |
224.00 | 215.50 | 220.50 | 12,938 |
| 20 Jan 21 |
219.00000 +10.00 |
219.00 | 213.00 | 213.00 | 19,798 |
| 19 Jan 21 |
209.00000 -5.00 |
215.00 | 208.50 | 214.50 | 14,010 |
| 18 Jan 21 |
214.00000 +7.00 |
214.50 | 207.00 | 207.00 | 12,855 |
| 15 Jan 21 |
207.00000 +2.00 |
211.50 | 203.00 | 204.00 | 20,439 |
| 14 Jan 21 |
205.00000 -9.00 |
217.00 | 202.50 | 214.00 | 34,449 |
| 13 Jan 21 |
214.00000 -18.50 |
233.50 | 214.00 | 233.00 | 60,543 |
| 12 Jan 21 |
232.50000 -2.00 |
235.50 | 230.50 | 234.50 | 4,877 |
| 11 Jan 21 |
234.50000 -8.50 |
244.00 | 234.00 | 244.00 | 5,955 |
| 08 Jan 21 |
243.00000 +3.50 |
243.50 | 239.50 | 239.50 | 1,798 |
| 07 Jan 21 |
239.50000 -0.50 |
243.00 | 238.50 | 240.50 | 2,770 |
| 06 Jan 21 |
240.00000 -6.50 |
248.50 | 238.00 | 248.50 | 5,574 |
| 05 Jan 21 |
246.50000 +1.50 |
252.00 | 244.00 | 244.50 | 5,833 |
| 04 Jan 21 |
245.00000 +7.00 |
245.00 | 239.50 | 239.50 | 4,441 |
| 31 Dec 20 |
238.00000 -2.50 |
241.00 | 238.00 | 241.00 | 1,145 |
| 30 Dec 20 |
240.50000 +2.50 |
240.50 | 236.50 | 237.50 | 2,057 |
| 29 Dec 20 |
238.00000 -4.00 |
242.50 | 236.00 | 241.50 | 3,735 |
| 28 Dec 20 |
242.00000 -2.00 |
244.00 | 241.50 | 243.50 | 2,578 |
| 24 Dec 20 |
244.00000 +2.50 |
244.00 | 241.00 | 241.50 | 848 |
| 23 Dec 20 |
241.50000 +3.50 |
242.50 | 237.00 | 237.00 | 4,351 |
| 22 Dec 20 |
238.00000 +5.50 |
238.00 | 232.50 | 232.50 | 3,013 |
| 21 Dec 20 |
232.50000 +1.50 |
233.00 | 226.00 | 229.50 | 6,058 |
| 18 Dec 20 |
231.00000 -5.50 |
236.50 | 231.00 | 236.00 | 4,262 |
| 17 Dec 20 |
236.50000 +4.50 |
237.00 | 230.00 | 231.50 | 7,831 |
| 16 Dec 20 |
232.00000 -3.00 |
237.00 | 230.00 | 234.50 | 6,370 |
| 15 Dec 20 |
235.00000 +2.50 |
236.50 | 229.00 | 231.00 | 8,431 |
| 14 Dec 20 |
232.50000 +12.50 |
234.50 | 219.50 | 219.50 | 10,407 |
| 11 Dec 20 |
220.00000 -3.00 |
223.50 | 218.50 | 222.50 | 3,802 |
| 10 Dec 20 |
223.00000 +4.00 |
224.50 | 220.00 | 220.00 | 4,140 |
| 09 Dec 20 |
219.00000 +1.50 |
221.00 | 217.00 | 218.50 | 5,013 |
| 08 Dec 20 |
217.50000 +2.50 |
218.50 | 214.00 | 215.00 | 4,391 |
| 07 Dec 20 |
215.00000 +0.00 |
215.00 | 211.50 | 215.00 | 3,763 |
| 04 Dec 20 |
215.00000 +1.00 |
215.00 | 213.00 | 215.00 | 1,689 |
| 03 Dec 20 |
214.00000 -2.50 |
217.50 | 213.00 | 216.00 | 2,177 |
| 02 Dec 20 |
216.50000 -1.00 |
218.50 | 214.50 | 217.00 | 3,347 |
| 01 Dec 20 |
217.50000 +0.50 |
219.00 | 217.00 | 218.00 | 2,907 |
| 30 Nov 20 |
217.00000 +0.00 |
217.50 | 215.00 | 217.50 | 7,464 |
| 27 Nov 20 |
217.00000 +3.00 |
217.00 | 213.00 | 215.00 | 3,283 |
| 26 Nov 20 |
214.00000 +1.00 |
215.00 | 212.50 | 212.50 | 2,199 |
| 25 Nov 20 |
213.00000 +3.00 |
213.00 | 209.00 | 209.50 | 5,025 |
| 24 Nov 20 |
210.00000 +0.00 |
212.00 | 208.50 | 209.50 | 2,775 |
| 23 Nov 20 |
210.00000 +0.50 |
211.50 | 209.50 | 211.50 | 3,086 |
| 20 Nov 20 |
209.50000 +2.50 |
211.00 | 207.00 | 207.00 | 2,660 |
| 19 Nov 20 |
207.00000 +1.50 |
207.50 | 202.00 | 204.50 | 8,686 |
| 18 Nov 20 |
205.50000 -0.50 |
208.50 | 204.00 | 205.00 | 7,326 |
| 17 Nov 20 |
206.00000 -3.00 |
209.50 | 204.00 | 209.00 | 10,601 |
| 16 Nov 20 |
209.00000 -1.50 |
215.00 | 208.50 | 213.00 | 14,146 |
| 13 Nov 20 |
210.50000 +0.00 |
212.50 | 210.50 | 211.00 | 1,795 |
| 12 Nov 20 |
210.50000 -3.00 |
213.50 | 209.50 | 213.00 | 4,304 |
| 11 Nov 20 |
213.50000 +0.00 |
218.50 | 213.50 | 213.50 | 3,211 |
| 10 Nov 20 |
213.50000 -7.50 |
222.50 | 212.50 | 221.00 | 6,030 |
| 09 Nov 20 |
221.00000 +9.00 |
224.50 | 215.00 | 215.50 | 10,794 |
| 06 Nov 20 |
212.00000 -5.00 |
216.50 | 212.00 | 216.00 | 2,885 |
| 05 Nov 20 |
217.00000 -2.50 |
222.50 | 216.50 | 221.50 | 3,415 |
| 04 Nov 20 |
219.50000 +7.00 |
223.50 | 212.50 | 213.00 | 9,335 |
| 03 Nov 20 |
212.50000 +4.50 |
214.00 | 209.00 | 210.00 | 5,294 |
| 02 Nov 20 |
208.00000 +8.20 |
209.00 | 200.00 | 202.00 | 6,069 |
| 30 Oct 20 |
199.80000 -5.20 |
205.00 | 199.00 | 205.00 | 5,326 |
| 29 Oct 20 |
205.00000 +0.00 |
208.00 | 203.50 | 204.50 | 4,530 |
| 28 Oct 20 |
205.00000 -9.50 |
213.00 | 202.50 | 212.00 | 6,291 |
| 27 Oct 20 |
214.50000 -2.00 |
217.00 | 213.00 | 215.50 | 4,612 |
| 26 Oct 20 |
216.50000 -4.50 |
222.00 | 215.50 | 221.50 | 5,935 |
| 23 Oct 20 |
221.00000 +4.00 |
221.50 | 217.00 | 217.00 | 4,323 |
| 22 Oct 20 |
217.00000 -6.50 |
222.00 | 217.00 | 222.00 | 5,308 |
| 21 Oct 20 |
223.50000 +5.00 |
224.50 | 216.50 | 220.00 | 10,354 |
| 20 Oct 20 |
218.50000 +3.00 |
220.00 | 213.50 | 215.50 | 5,971 |
| 19 Oct 20 |
215.50000 +2.00 |
217.00 | 211.50 | 214.50 | 3,858 |
| 16 Oct 20 |
213.50000 +0.50 |
215.00 | 212.00 | 213.00 | 6,750 |
| 15 Oct 20 |
213.00000 +13.60 |
224.00 | 207.00 | 208.50 | 36,515 |
| 14 Oct 20 |
199.39999 -5.10 |
206.00 | 198.40 | 206.00 | 6,232 |
| 13 Oct 20 |
204.50000 -3.50 |
209.00 | 204.50 | 209.00 | 8,264 |
| 12 Oct 20 |
208.00000 +3.00 |
209.50 | 204.50 | 204.50 | 4,153 |
| 09 Oct 20 |
205.00000 +3.00 |
206.00 | 202.00 | 203.50 | 2,553 |
| 08 Oct 20 |
202.00000 +1.00 |
204.00 | 199.20 | 202.50 | 5,253 |
| 07 Oct 20 |
201.00000 -4.00 |
205.00 | 200.50 | 204.00 | 7,108 |
| 06 Oct 20 |
205.00000 +0.00 |
210.00 | 204.00 | 206.50 | 8,252 |
| 05 Oct 20 |
205.00000 +4.00 |
208.00 | 199.60 | 202.00 | 8,735 |
| 02 Oct 20 |
201.00000 +3.20 |
202.50 | 196.20 | 198.00 | 8,154 |
| 01 Oct 20 |
197.80000 +0.20 |
200.00 | 196.80 | 199.80 | 5,084 |
| 30 Sep 20 |
197.60001 +6.20 |
198.00 | 190.60 | 191.60 | 6,553 |
| 29 Sep 20 |
191.39999 -1.20 |
193.40 | 189.80 | 192.60 | 6,359 |
| 28 Sep 20 |
192.60001 +1.40 |
194.60 | 192.20 | 192.40 | 2,917 |
| 25 Sep 20 |
191.20000 -2.80 |
195.40 | 191.00 | 194.80 | 6,671 |
| 24 Sep 20 |
194.00000 +1.60 |
195.00 | 188.20 | 192.00 | 7,586 |
| 23 Sep 20 |
192.39999 -1.60 |
198.20 | 191.40 | 196.20 | 3,978 |
| 22 Sep 20 |
194.00000 +4.40 |
196.80 | 189.60 | 189.60 | 4,651 |
| 21 Sep 20 |
189.60001 -6.20 |
199.00 | 189.40 | 197.40 | 7,042 |
| 18 Sep 20 |
195.80000 -4.20 |
204.00 | 195.80 | 199.40 | 7,843 |
| 17 Sep 20 |
200.00000 +16.00 |
210.00 | 199.00 | 207.50 | 23,716 |
| 16 Sep 20 |
184.00000 +0.80 |
185.00 | 182.60 | 183.00 | 2,791 |
| 15 Sep 20 |
183.20000 -0.80 |
187.20 | 183.20 | 185.00 | 3,319 |
| 14 Sep 20 |
184.00000 -0.80 |
185.00 | 182.40 | 184.40 | 2,484 |
| 11 Sep 20 |
184.80000 +1.80 |
186.00 | 182.80 | 183.00 | 5,004 |
| 10 Sep 20 |
183.00000 -3.40 |
187.60 | 183.00 | 187.60 | 3,827 |
| 09 Sep 20 |
186.39999 +3.00 |
186.40 | 181.20 | 182.60 | 2,139 |
| 08 Sep 20 |
183.39999 -0.80 |
185.60 | 181.60 | 185.00 | 5,098 |
| 07 Sep 20 |
184.20000 +3.20 |
184.40 | 181.60 | 183.00 | 1,800 |
| 04 Sep 20 |
181.00000 -2.80 |
185.00 | 180.00 | 185.00 | 3,805 |
| 03 Sep 20 |
183.80000 -2.00 |
187.60 | 183.80 | 185.80 | 2,793 |
| 02 Sep 20 |
185.80000 -0.20 |
187.60 | 185.80 | 186.20 | 1,929 |
| 01 Sep 20 |
186.00000 -2.00 |
189.20 | 185.40 | 187.80 | 2,010 |
| 31 Aug 20 |
188.00000 +0.40 |
189.40 | 186.20 | 187.40 | 2,794 |
| 28 Aug 20 |
187.60001 +1.40 |
188.60 | 185.20 | 185.80 | 3,898 |
| 27 Aug 20 |
186.20000 -2.80 |
189.20 | 185.60 | 188.60 | 3,245 |
| 26 Aug 20 |
189.00000 +0.40 |
190.20 | 187.60 | 188.40 | 3,236 |
| 25 Aug 20 |
188.60001 -3.60 |
192.80 | 188.00 | 192.40 | 4,539 |
| 24 Aug 20 |
192.20000 +0.80 |
194.40 | 191.20 | 192.20 | 1,537 |
| 21 Aug 20 |
191.39999 -1.20 |
193.20 | 189.80 | 193.00 | 2,387 |
| 20 Aug 20 |
192.60001 -0.40 |
193.40 | 190.80 | 192.60 | 1,272 |
| 19 Aug 20 |
193.00000 -3.00 |
195.60 | 192.80 | 195.40 | 2,399 |
| 18 Aug 20 |
196.00000 -2.80 |
200.50 | 196.00 | 198.00 | 2,006 |
| 17 Aug 20 |
198.80000 +1.40 |
199.40 | 195.80 | 197.00 | 1,216 |
| 14 Aug 20 |
197.39999 -5.10 |
203.00 | 197.00 | 202.00 | 3,939 |
| 13 Aug 20 |
202.50000 +7.10 |
203.00 | 194.60 | 196.00 | 5,856 |
| 12 Aug 20 |
195.39999 +3.20 |
195.40 | 191.60 | 191.60 | 1,700 |
| 11 Aug 20 |
192.20000 -1.00 |
194.60 | 191.60 | 193.00 | 1,485 |
| 10 Aug 20 |
193.20000 -1.80 |
196.20 | 192.00 | 195.00 | 2,244 |
| 07 Aug 20 |
195.00000 +0.60 |
196.20 | 192.00 | 195.00 | 3,647 |
| 06 Aug 20 |
194.39999 +2.80 |
194.40 | 190.60 | 192.00 | 3,612 |
| 05 Aug 20 |
191.60001 +1.60 |
193.00 | 190.00 | 190.00 | 3,104 |
| 04 Aug 20 |
190.00000 +1.40 |
191.80 | 188.00 | 189.60 | 3,808 |
| 03 Aug 20 |
188.60001 +4.00 |
188.60 | 182.40 | 185.20 | 6,348 |
| 31 Jul 20 |
184.60001 -0.20 |
189.00 | 183.00 | 185.60 | 3,521 |
| 30 Jul 20 |
184.80000 -1.60 |
186.40 | 179.00 | 186.20 | 8,642 |
| 29 Jul 20 |
186.39999 -1.60 |
189.60 | 186.40 | 189.20 | 1,631 |
| 28 Jul 20 |
188.00000 +1.00 |
188.60 | 183.40 | 187.00 | 5,275 |
| 27 Jul 20 |
187.00000 -3.20 |
191.20 | 186.60 | 191.20 | 2,825 |
| 24 Jul 20 |
190.20000 -1.60 |
192.60 | 187.20 | 192.20 | 4,289 |
| 23 Jul 20 |
191.80000 -0.60 |
194.00 | 191.20 | 193.80 | 2,894 |
| 22 Jul 20 |
192.39999 -3.20 |
198.60 | 192.40 | 195.40 | 9,796 |
| 21 Jul 20 |
195.60001 +4.80 |
197.80 | 192.40 | 197.00 | 21,869 |
| 20 Jul 20 |
190.80000 -4.80 |
195.60 | 190.40 | 195.20 | 6,449 |
| 17 Jul 20 |
195.60001 -0.40 |
196.20 | 194.60 | 195.00 | 2,047 |
| 16 Jul 20 |
196.00000 -0.80 |
197.00 | 193.00 | 197.00 | 5,026 |
| 15 Jul 20 |
196.80000 +2.00 |
197.20 | 194.60 | 196.80 | 2,775 |
| 14 Jul 20 |
194.80000 -5.00 |
199.80 | 193.60 | 199.80 | 4,524 |
| 13 Jul 20 |
199.80000 +2.60 |
200.00 | 196.80 | 197.80 | 2,353 |
| 10 Jul 20 |
197.20000 -3.30 |
201.00 | 196.00 | 198.20 | 6,172 |
| 09 Jul 20 |
200.50000 +3.10 |
201.00 | 198.00 | 199.00 | 3,507 |
| 08 Jul 20 |
197.39999 -4.60 |
202.00 | 197.20 | 202.00 | 4,893 |
| 07 Jul 20 |
202.00000 -3.00 |
206.00 | 201.00 | 205.00 | 4,115 |
| 06 Jul 20 |
205.00000 +2.50 |
207.00 | 200.00 | 205.00 | 6,229 |
| 03 Jul 20 |
202.50000 -2.00 |
206.00 | 201.00 | 203.00 | 2,105 |
| 02 Jul 20 |
204.50000 -3.50 |
210.00 | 200.00 | 210.00 | 12,506 |
| 01 Jul 20 |
208.00000 +13.00 |
210.50 | 196.20 | 196.40 | 18,116 |
| 30 Jun 20 |
195.00000 +0.40 |
197.20 | 193.60 | 195.00 | 6,995 |
| 29 Jun 20 |
194.60001 +3.60 |
194.60 | 190.20 | 190.20 | 5,891 |
| 26 Jun 20 |
191.00000 +1.20 |
196.40 | 190.00 | 192.00 | 4,907 |
| 25 Jun 20 |
189.80000 -3.00 |
194.80 | 189.80 | 193.60 | 4,105 |
| 24 Jun 20 |
192.80000 +0.40 |
195.60 | 190.20 | 191.60 | 5,628 |
| 23 Jun 20 |
192.39999 +6.60 |
195.40 | 185.40 | 185.40 | 7,861 |
| 22 Jun 20 |
185.80000 -0.20 |
190.40 | 184.40 | 185.00 | 3,822 |
| 19 Jun 20 |
186.00000 +1.00 |
186.80 | 183.00 | 186.80 | 4,609 |
| 18 Jun 20 |
185.00000 -4.00 |
188.80 | 180.20 | 188.80 | 5,709 |
| 17 Jun 20 |
189.00000 +4.20 |
190.80 | 182.80 | 185.60 | 11,705 |
| 16 Jun 20 |
184.80000 +2.40 |
188.40 | 182.60 | 185.00 | 7,051 |
| 15 Jun 20 |
182.39999 +3.00 |
184.80 | 176.40 | 180.00 | 7,582 |
| 12 Jun 20 |
179.39999 -7.40 |
187.00 | 179.40 | 186.20 | 9,090 |
| 11 Jun 20 |
186.80000 -5.80 |
193.40 | 186.80 | 193.40 | 4,268 |
| 10 Jun 20 |
192.60001 -3.20 |
197.00 | 191.80 | 196.60 | 3,225 |
| 09 Jun 20 |
195.80000 +5.60 |
195.80 | 188.80 | 191.00 | 5,322 |
| 08 Jun 20 |
190.20000 -4.80 |
195.60 | 188.20 | 195.60 | 6,653 |
| 05 Jun 20 |
195.00000 -2.00 |
200.50 | 190.00 | 198.00 | 7,126 |
| 04 Jun 20 |
197.00000 +5.00 |
197.20 | 191.60 | 192.00 | 10,036 |
| 03 Jun 20 |
192.00000 +0.40 |
194.80 | 191.00 | 191.00 | 6,427 |
| 02 Jun 20 |
191.60001 +2.60 |
195.80 | 188.60 | 188.60 | 7,716 |
| 01 Jun 20 |
189.00000 -1.00 |
193.00 | 186.00 | 192.40 | 3,931 |
| 29 May 20 |
190.00000 +2.80 |
190.80 | 183.40 | 187.60 | 10,903 |
| 28 May 20 |
187.20000 +6.80 |
187.20 | 181.00 | 181.00 | 4,911 |
| 27 May 20 |
180.39999 -1.60 |
183.20 | 178.00 | 182.80 | 5,296 |
| 26 May 20 |
182.00000 -3.40 |
190.00 | 181.40 | 187.80 | 4,501 |
| 25 May 20 |
185.39999 +3.60 |
187.80 | 180.60 | 184.00 | 3,208 |
| 22 May 20 |
181.80000 +0.20 |
182.80 | 178.40 | 181.00 | 4,010 |
| 21 May 20 |
181.60001 +2.60 |
185.60 | 176.20 | 178.00 | 5,612 |
| 20 May 20 |
179.00000 -6.20 |
185.80 | 176.40 | 185.80 | 13,429 |
| 19 May 20 |
185.20000 -9.80 |
195.00 | 185.00 | 195.00 | 11,040 |
| 18 May 20 |
195.00000 +10.20 |
195.00 | 188.00 | 188.00 | 5,781 |
| 15 May 20 |
184.80000 +0.40 |
188.80 | 183.40 | 186.00 | 5,118 |
| 14 May 20 |
184.39999 -1.00 |
189.20 | 183.60 | 185.80 | 8,152 |
| 13 May 20 |
185.39999 +18.40 |
188.40 | 170.00 | 172.00 | 17,328 |
| 12 May 20 |
167.00000 -5.80 |
172.20 | 164.40 | 171.80 | 5,115 |
| 11 May 20 |
172.80000 +4.00 |
174.40 | 168.60 | 168.60 | 4,306 |
| 08 May 20 |
168.80000 +4.20 |
170.60 | 167.00 | 167.40 | 2,266 |
| 07 May 20 |
164.60001 +3.80 |
166.00 | 161.80 | 161.80 | 2,892 |
| 06 May 20 |
160.80000 -6.20 |
167.00 | 160.80 | 167.00 | 5,585 |
| 05 May 20 |
167.00000 -4.40 |
175.00 | 164.80 | 171.00 | 9,875 |
| 04 May 20 |
171.39999 -8.60 |
180.00 | 164.00 | 180.00 | 16,248 |
| 30 Apr 20 |
180.00000 +3.00 |
183.40 | 177.20 | 178.60 | 4,627 |
| 29 Apr 20 |
177.00000 +1.40 |
178.60 | 175.40 | 175.40 | 5,212 |
| 28 Apr 20 |
175.60001 -1.60 |
177.80 | 174.40 | 176.60 | 4,873 |
| 27 Apr 20 |
177.20000 +9.20 |
177.20 | 170.00 | 170.00 | 7,108 |
| 24 Apr 20 |
168.00000 +2.00 |
168.00 | 165.20 | 167.00 | 2,193 |
| 23 Apr 20 |
166.00000 -1.00 |
169.00 | 165.00 | 169.00 | 6,489 |
| 22 Apr 20 |
167.00000 -0.80 |
169.20 | 167.00 | 167.80 | 2,730 |
| 21 Apr 20 |
167.80000 +0.00 |
168.60 | 165.60 | 166.00 | 2,440 |
| 20 Apr 20 |
167.80000 -1.20 |
170.00 | 165.20 | 170.00 | 1,732 |
| 17 Apr 20 |
169.00000 +9.00 |
170.00 | 161.40 | 163.00 | 8,986 |
| 16 Apr 20 |
160.00000 -7.80 |
171.40 | 157.20 | 170.00 | 9,723 |
| 15 Apr 20 |
167.80000 +3.80 |
167.80 | 160.60 | 164.60 | 7,560 |
| 14 Apr 20 |
164.00000 +5.60 |
167.00 | 161.00 | 161.00 | 5,936 |
| 09 Apr 20 |
158.39999 +0.20 |
163.40 | 157.40 | 161.00 | 4,937 |
| 08 Apr 20 |
158.20000 +7.80 |
159.60 | 152.60 | 153.00 | 8,607 |
| 07 Apr 20 |
150.39999 -12.60 |
166.00 | 150.40 | 163.80 | 12,103 |
| 06 Apr 20 |
163.00000 -2.20 |
169.20 | 163.00 | 166.00 | 7,614 |
| 03 Apr 20 |
165.20000 -7.80 |
173.00 | 161.80 | 173.00 | 4,086 |
| 02 Apr 20 |
173.00000 +16.20 |
173.00 | 156.20 | 157.60 | 7,932 |
| 01 Apr 20 |
156.80000 -5.20 |
157.60 | 154.80 | 156.00 | 4,630 |
| 31 Mar 20 |
162.00000 +9.20 |
162.00 | 155.20 | 155.40 | 6,343 |
| 30 Mar 20 |
152.80000 +6.60 |
152.80 | 144.60 | 149.00 | 3,761 |
| 27 Mar 20 |
146.20000 -10.80 |
156.40 | 146.20 | 156.40 | 7,901 |
| 26 Mar 20 |
157.00000 -1.00 |
159.40 | 151.40 | 159.00 | 8,715 |
| 25 Mar 20 |
158.00000 +6.40 |
163.40 | 154.00 | 155.00 | 7,952 |
| 24 Mar 20 |
151.60001 +14.20 |
151.60 | 139.00 | 144.00 | 10,879 |
| 23 Mar 20 |
137.39999 -10.00 |
149.60 | 136.20 | 149.60 | 8,719 |
| 20 Mar 20 |
147.39999 +13.40 |
147.40 | 140.20 | 142.40 | 13,315 |
| 19 Mar 20 |
134.00000 +1.80 |
148.40 | 132.40 | 134.40 | 15,754 |
| 18 Mar 20 |
132.20000 -28.80 |
160.80 | 132.20 | 160.80 | 9,124 |
| 17 Mar 20 |
161.00000 +5.80 |
168.80 | 150.40 | 160.80 | 15,746 |
| 16 Mar 20 |
155.20000 -1.80 |
155.20 | 140.80 | 148.00 | 21,187 |
| 13 Mar 20 |
157.00000 -8.20 |
174.00 | 155.60 | 167.40 | 19,725 |
| 12 Mar 20 |
165.20000 -19.80 |
180.00 | 164.20 | 178.40 | 18,122 |
| 11 Mar 20 |
185.00000 +1.60 |
191.80 | 180.40 | 191.80 | 17,036 |
| 10 Mar 20 |
183.39999 -6.60 |
194.60 | 178.80 | 190.80 | 24,830 |
| 09 Mar 20 |
190.00000 -7.40 |
193.60 | 182.00 | 190.00 | 15,362 |
| 06 Mar 20 |
197.39999 -8.10 |
202.50 | 195.60 | 202.00 | 15,374 |
| 05 Mar 20 |
205.50000 -3.00 |
210.00 | 201.50 | 209.50 | 5,766 |
| 04 Mar 20 |
208.50000 +0.50 |
211.00 | 204.50 | 209.00 | 6,433 |
| 03 Mar 20 |
208.00000 +5.00 |
212.50 | 206.00 | 207.50 | 20,792 |
| 02 Mar 20 |
203.00000 -2.50 |
211.50 | 199.40 | 205.00 | 14,844 |
| 28 Feb 20 |
205.50000 -10.00 |
210.50 | 204.00 | 208.50 | 15,735 |
| 27 Feb 20 |
215.50000 -5.50 |
220.00 | 208.00 | 220.00 | 13,600 |
| 26 Feb 20 |
221.00000 +3.00 |
222.50 | 208.00 | 215.50 | 11,033 |
| 25 Feb 20 |
218.00000 -8.00 |
225.50 | 215.00 | 225.50 | 10,453 |
| 24 Feb 20 |
226.00000 -16.00 |
238.00 | 223.00 | 238.00 | 8,804 |
| 21 Feb 20 |
242.00000 +7.00 |
244.50 | 234.00 | 234.50 | 10,047 |
| 20 Feb 20 |
235.00000 +2.00 |
238.00 | 231.50 | 232.00 | 7,105 |
| 19 Feb 20 |
233.00000 +2.50 |
233.50 | 230.00 | 230.00 | 2,033 |
| 18 Feb 20 |
230.50000 -1.00 |
231.00 | 229.50 | 230.00 | 1,682 |
| 17 Feb 20 |
231.50000 +1.00 |
231.50 | 226.50 | 230.50 | 3,081 |
| 14 Feb 20 |
230.50000 -0.50 |
232.50 | 229.00 | 232.00 | 3,309 |
| 13 Feb 20 |
231.00000 +7.50 |
231.00 | 222.50 | 223.00 | 6,967 |
| 12 Feb 20 |
223.50000 -5.00 |
229.50 | 222.00 | 229.50 | 5,962 |
| 11 Feb 20 |
228.50000 -4.00 |
232.50 | 224.00 | 230.00 | 5,709 |
| 10 Feb 20 |
232.50000 -4.00 |
233.50 | 229.00 | 233.50 | 6,962 |
| 07 Feb 20 |
236.50000 +7.50 |
236.50 | 229.00 | 230.00 | 12,506 |
| 06 Feb 20 |
229.00000 +2.50 |
230.00 | 226.00 | 226.50 | 3,680 |
| 05 Feb 20 |
226.50000 -0.50 |
230.00 | 226.00 | 226.00 | 4,335 |
| 04 Feb 20 |
227.00000 +6.00 |
227.00 | 221.50 | 221.50 | 4,432 |
| 03 Feb 20 |
221.00000 +0.00 |
223.00 | 219.00 | 221.00 | 5,352 |
| 31 Jan 20 |
221.00000 +2.00 |
223.50 | 218.50 | 218.50 | 6,668 |
| 30 Jan 20 |
219.00000 +4.00 |
221.00 | 214.00 | 215.00 | 8,226 |
| 29 Jan 20 |
215.00000 +2.50 |
215.50 | 211.00 | 212.50 | 4,112 |
| 28 Jan 20 |
212.50000 -1.50 |
214.50 | 212.00 | 213.50 | 3,334 |
| 27 Jan 20 |
214.00000 -2.00 |
215.50 | 211.50 | 215.00 | 4,714 |
| 24 Jan 20 |
216.00000 -1.00 |
219.00 | 215.00 | 216.50 | 4,956 |
| 23 Jan 20 |
217.00000 +0.00 |
218.00 | 215.00 | 216.50 | 7,977 |
| 22 Jan 20 |
217.00000 -3.00 |
221.50 | 215.00 | 221.00 | 10,339 |
| 21 Jan 20 |
220.00000 -1.00 |
222.00 | 219.50 | 220.50 | 5,057 |
| 20 Jan 20 |
221.00000 -3.00 |
224.00 | 220.50 | 222.00 | 7,944 |
| 17 Jan 20 |
224.00000 -11.00 |
231.00 | 222.00 | 231.00 | 18,826 |
| 16 Jan 20 |
235.00000 +0.00 |
236.00 | 233.00 | 236.00 | 6,018 |
| 15 Jan 20 |
235.00000 +5.50 |
236.50 | 229.50 | 229.50 | 9,933 |
| 14 Jan 20 |
229.50000 -0.50 |
231.00 | 226.00 | 230.50 | 6,737 |
| 13 Jan 20 |
230.00000 +6.50 |
235.00 | 224.50 | 225.00 | 15,809 |
| 10 Jan 20 |
223.50000 +1.50 |
224.50 | 220.00 | 221.50 | 7,110 |
| 09 Jan 20 |
222.00000 +4.00 |
222.50 | 218.50 | 220.00 | 9,604 |
| 08 Jan 20 |
218.00000 -17.50 |
229.50 | 213.00 | 229.50 | 36,381 |
| 07 Jan 20 |
235.50000 +5.50 |
237.00 | 230.00 | 230.00 | 6,856 |
| 06 Jan 20 |
230.00000 +0.00 |
230.00 | 226.00 | 230.00 | 5,824 |
| 03 Jan 20 |
230.00000 -6.50 |
236.00 | 228.50 | 236.00 | 5,311 |
| 02 Jan 20 |
236.50000 +0.00 |
238.00 | 236.00 | 236.50 | 2,943 |
| 31 Dec 19 |
236.50000 +2.50 |
237.50 | 234.00 | 234.00 | 1,774 |
| 30 Dec 19 |
234.00000 -4.00 |
236.50 | 231.00 | 234.00 | 9,143 |
| 27 Dec 19 |
238.00000 -4.00 |
242.00 | 237.00 | 241.50 | 2,491 |
| 24 Dec 19 |
242.00000 +0.00 |
243.50 | 237.00 | 243.00 | 5,987 |
| 23 Dec 19 |
242.00000 +18.50 |
250.00 | 227.00 | 227.50 | 24,678 |
| 20 Dec 19 |
223.50000 +2.50 |
224.50 | 220.00 | 222.00 | 4,167 |
| 19 Dec 19 |
221.00000 +4.00 |
221.50 | 212.50 | 216.00 | 12,081 |
| 18 Dec 19 |
217.00000 -3.00 |
221.00 | 217.00 | 219.50 | 4,719 |
| 17 Dec 19 |
220.00000 -5.00 |
225.00 | 220.00 | 225.00 | 4,103 |
| 16 Dec 19 |
225.00000 +0.50 |
226.00 | 222.50 | 225.50 | 5,198 |
| 13 Dec 19 |
224.50000 +0.00 |
224.50 | 220.00 | 224.50 | 7,680 |
| 12 Dec 19 |
224.50000 -8.50 |
232.00 | 223.00 | 232.00 | 10,833 |
| 11 Dec 19 |
233.00000 +1.50 |
235.00 | 231.00 | 231.00 | 6,541 |
| 10 Dec 19 |
231.50000 -2.00 |
237.00 | 231.00 | 233.50 | 6,518 |
| 09 Dec 19 |
233.50000 +1.00 |
234.50 | 230.50 | 230.50 | 5,250 |
| 06 Dec 19 |
232.50000 +0.50 |
233.50 | 230.50 | 232.50 | 4,259 |
| 05 Dec 19 |
232.00000 +0.00 |
234.50 | 231.50 | 233.00 | 9,289 |
| 04 Dec 19 |
232.00000 +8.00 |
236.00 | 223.00 | 224.00 | 15,729 |
| 03 Dec 19 |
224.00000 +0.00 |
225.50 | 219.50 | 223.50 | 7,250 |
| 02 Dec 19 |
224.00000 +2.50 |
227.00 | 222.50 | 222.50 | 8,889 |
| 29 Nov 19 |
221.50000 -3.00 |
225.50 | 220.50 | 224.00 | 3,601 |
| 28 Nov 19 |
224.50000 +6.00 |
229.50 | 219.00 | 219.00 | 11,577 |
| 27 Nov 19 |
218.50000 +8.50 |
219.00 | 209.50 | 209.50 | 19,382 |
| 26 Nov 19 |
210.00000 +2.50 |
211.00 | 207.00 | 208.50 | 5,469 |
| 25 Nov 19 |
207.50000 -2.50 |
211.00 | 206.50 | 210.00 | 3,922 |
| 22 Nov 19 |
210.00000 -1.50 |
213.00 | 208.50 | 210.50 | 7,065 |
| 21 Nov 19 |
211.50000 +0.50 |
213.00 | 209.00 | 210.00 | 5,141 |
| 20 Nov 19 |
211.00000 +1.00 |
212.50 | 208.00 | 209.50 | 3,941 |
| 19 Nov 19 |
210.00000 +0.00 |
211.50 | 208.50 | 210.50 | 3,700 |
| 18 Nov 19 |
210.00000 +1.50 |
213.00 | 209.00 | 210.00 | 6,173 |
| 15 Nov 19 |
208.50000 -3.50 |
213.50 | 208.00 | 213.00 | 9,683 |
| 14 Nov 19 |
212.00000 +0.50 |
214.00 | 211.00 | 212.50 | 5,159 |
| 13 Nov 19 |
211.50000 +0.00 |
212.00 | 207.50 | 211.00 | 5,673 |
| 12 Nov 19 |
211.50000 -2.00 |
214.50 | 210.50 | 213.00 | 3,365 |
| 11 Nov 19 |
213.50000 -2.00 |
217.50 | 213.50 | 215.50 | 3,522 |
| 08 Nov 19 |
215.50000 +1.50 |
217.50 | 213.00 | 213.50 | 4,042 |
| 07 Nov 19 |
214.00000 +0.50 |
217.00 | 213.00 | 214.00 | 5,772 |
| 06 Nov 19 |
213.50000 +0.50 |
216.00 | 212.50 | 213.50 | 4,369 |
| 05 Nov 19 |
213.00000 -2.00 |
216.50 | 213.00 | 214.50 | 5,579 |
| 04 Nov 19 |
215.00000 -3.50 |
219.00 | 213.50 | 218.50 | 5,676 |
| 01 Nov 19 |
218.50000 +0.00 |
222.00 | 218.00 | 219.50 | 4,836 |
| 31 Oct 19 |
218.50000 +0.50 |
219.00 | 216.00 | 219.00 | 3,806 |
| 30 Oct 19 |
218.00000 -2.50 |
221.00 | 217.00 | 220.00 | 5,617 |
| 29 Oct 19 |
220.50000 +6.50 |
224.50 | 213.00 | 213.00 | 17,338 |
| 28 Oct 19 |
214.00000 +0.00 |
215.50 | 212.50 | 213.00 | 8,048 |
| 25 Oct 19 |
214.00000 -0.50 |
216.50 | 211.50 | 215.00 | 8,457 |
| 24 Oct 19 |
214.50000 +5.50 |
215.00 | 207.00 | 210.00 | 16,457 |
| 23 Oct 19 |
209.00000 -9.00 |
217.50 | 208.50 | 217.50 | 15,547 |
| 22 Oct 19 |
218.00000 -4.00 |
222.00 | 215.50 | 221.00 | 13,665 |
| 21 Oct 19 |
222.00000 -4.50 |
224.50 | 217.50 | 222.50 | 17,458 |
| 18 Oct 19 |
226.50000 -3.50 |
230.00 | 222.50 | 230.00 | 10,394 |
| 17 Oct 19 |
230.00000 -2.50 |
233.50 | 226.00 | 232.00 | 13,186 |
| 16 Oct 19 |
232.50000 +1.50 |
234.00 | 229.50 | 230.00 | 12,283 |
| 15 Oct 19 |
231.00000 +0.00 |
236.50 | 229.50 | 231.50 | 15,077 |
| 14 Oct 19 |
231.00000 +24.00 |
239.00 | 221.00 | 222.00 | 73,396 |
| 11 Oct 19 |
207.00000 +0.50 |
210.50 | 204.50 | 207.50 | 10,424 |
| 10 Oct 19 |
206.50000 +0.50 |
208.50 | 204.50 | 206.00 | 8,094 |
| 09 Oct 19 |
206.00000 -5.00 |
212.00 | 203.50 | 212.00 | 12,356 |
| 08 Oct 19 |
211.00000 -0.50 |
215.50 | 211.00 | 213.00 | 10,579 |
| 07 Oct 19 |
211.50000 +11.50 |
218.00 | 205.00 | 205.00 | 23,424 |
| 04 Oct 19 |
200.00000 +3.40 |
202.50 | 197.40 | 197.40 | 7,908 |
| 03 Oct 19 |
196.60001 -0.40 |
202.00 | 193.80 | 196.40 | 9,550 |
| 02 Oct 19 |
197.00000 -9.50 |
207.50 | 195.60 | 207.00 | 23,178 |
| 01 Oct 19 |
206.50000 -3.50 |
212.00 | 206.00 | 209.00 | 6,772 |
| 30 Sep 19 |
210.00000 +4.00 |
213.00 | 202.00 | 207.00 | 14,114 |
| 27 Sep 19 |
206.00000 -4.00 |
211.00 | 205.00 | 211.00 | 7,165 |
| 26 Sep 19 |
210.00000 -4.00 |
218.00 | 209.00 | 212.00 | 17,347 |
| 25 Sep 19 |
214.00000 +7.00 |
214.50 | 207.00 | 208.00 | 16,721 |
| 24 Sep 19 |
207.00000 +7.00 |
211.00 | 199.60 | 201.00 | 26,074 |
| 23 Sep 19 |
200.00000 +2.00 |
203.00 | 197.80 | 198.60 | 16,086 |
| 20 Sep 19 |
198.00000 -3.50 |
203.00 | 198.00 | 201.00 | 10,493 |
| 19 Sep 19 |
201.50000 +6.50 |
204.50 | 193.60 | 193.60 | 17,555 |
| 18 Sep 19 |
195.00000 -6.50 |
203.00 | 189.80 | 200.00 | 38,412 |
| 17 Sep 19 |
201.50000 +31.10 |
204.00 | 188.20 | 190.00 | 65,582 |
| 16 Sep 19 |
170.39999 +1.40 |
171.40 | 167.80 | 168.40 | 3,243 |
| 13 Sep 19 |
169.00000 +2.40 |
169.00 | 166.20 | 167.40 | 2,216 |
| 12 Sep 19 |
166.60001 -0.20 |
168.80 | 165.20 | 166.20 | 3,905 |
| 11 Sep 19 |
166.80000 +1.20 |
167.60 | 165.00 | 165.40 | 2,303 |
| 10 Sep 19 |
165.60001 -1.80 |
168.20 | 163.80 | 168.20 | 3,509 |
| 09 Sep 19 |
167.39999 -4.00 |
174.60 | 167.40 | 171.20 | 4,869 |
| 06 Sep 19 |
171.39999 -1.60 |
174.20 | 171.20 | 173.80 | 4,470 |
| 05 Sep 19 |
173.00000 +0.40 |
174.00 | 170.40 | 173.20 | 4,155 |
| 04 Sep 19 |
172.60001 +2.40 |
174.40 | 170.00 | 170.00 | 5,435 |
| 03 Sep 19 |
170.20000 +0.40 |
170.80 | 169.00 | 169.40 | 3,799 |
| 02 Sep 19 |
169.80000 +1.20 |
170.80 | 169.60 | 170.00 | 2,752 |
| 30 Aug 19 |
168.60001 +5.00 |
169.60 | 163.20 | 163.20 | 6,713 |
| 29 Aug 19 |
163.60001 -0.40 |
165.40 | 163.00 | 164.80 | 2,177 |
| 28 Aug 19 |
164.00000 -1.60 |
166.00 | 162.60 | 165.00 | 4,206 |
| 27 Aug 19 |
165.60001 -1.20 |
167.00 | 163.20 | 166.60 | 7,486 |
| 26 Aug 19 |
166.80000 -3.00 |
169.20 | 166.20 | 169.20 | 2,072 |
| 23 Aug 19 |
169.80000 -3.60 |
173.40 | 169.20 | 172.80 | 2,609 |
| 22 Aug 19 |
173.39999 -0.60 |
177.40 | 171.40 | 174.80 | 5,488 |
| 21 Aug 19 |
174.00000 -0.40 |
181.60 | 172.20 | 174.80 | 11,922 |
| 20 Aug 19 |
174.39999 +7.00 |
175.00 | 167.00 | 167.00 | 8,769 |
| 19 Aug 19 |
167.39999 +3.60 |
169.00 | 163.20 | 163.20 | 4,706 |
| 16 Aug 19 |
163.80000 +2.00 |
164.00 | 161.20 | 161.20 | 2,285 |
| 15 Aug 19 |
161.80000 -2.20 |
164.40 | 159.60 | 164.40 | 4,062 |
| 14 Aug 19 |
164.00000 -1.80 |
167.00 | 164.00 | 166.60 | 3,999 |
| 13 Aug 19 |
165.80000 -7.20 |
172.80 | 165.80 | 172.40 | 4,886 |
| 12 Aug 19 |
173.00000 -0.20 |
176.20 | 172.80 | 174.00 | 4,807 |
| 09 Aug 19 |
173.20000 -0.80 |
175.20 | 172.00 | 173.40 | 4,223 |
| 08 Aug 19 |
174.00000 +0.40 |
176.20 | 172.60 | 174.60 | 5,162 |
| 07 Aug 19 |
173.60001 +6.20 |
176.20 | 167.40 | 167.80 | 10,619 |
| 06 Aug 19 |
167.39999 +4.60 |
169.40 | 160.20 | 160.20 | 9,743 |
| 05 Aug 19 |
162.80000 -2.40 |
165.00 | 161.60 | 165.00 | 6,715 |
| 02 Aug 19 |
165.20000 +0.00 |
166.40 | 164.00 | 164.00 | 3,971 |
| 01 Aug 19 |
165.20000 -2.60 |
168.60 | 164.20 | 167.40 | 5,315 |
| 31 Jul 19 |
167.80000 -1.20 |
169.60 | 167.40 | 169.00 | 3,572 |
| 30 Jul 19 |
169.00000 -3.60 |
172.00 | 168.20 | 172.00 | 3,801 |
| 29 Jul 19 |
172.60001 -2.00 |
176.00 | 172.00 | 175.20 | 6,022 |
| 26 Jul 19 |
174.60001 +1.40 |
176.80 | 172.20 | 174.00 | 4,806 |
| 25 Jul 19 |
173.20000 -2.40 |
176.40 | 173.00 | 176.40 | 3,167 |
| 24 Jul 19 |
175.60001 -0.40 |
177.40 | 175.00 | 176.40 | 6,415 |
| 23 Jul 19 |
176.00000 +3.00 |
176.80 | 173.20 | 173.80 | 6,080 |
| 22 Jul 19 |
173.00000 -2.00 |
174.60 | 172.00 | 174.60 | 5,310 |
| 19 Jul 19 |
175.00000 +1.60 |
175.20 | 173.00 | 173.40 | 8,200 |
| 18 Jul 19 |
173.39999 +0.60 |
174.00 | 171.00 | 172.00 | 7,565 |
| 17 Jul 19 |
172.80000 +4.80 |
175.20 | 168.80 | 168.80 | 17,162 |
| 16 Jul 19 |
168.00000 -2.60 |
169.80 | 166.20 | 168.80 | 10,567 |
| 15 Jul 19 |
170.60001 +3.00 |
171.00 | 167.60 | 167.60 | 3,510 |
| 12 Jul 19 |
167.60001 -1.00 |
169.20 | 166.00 | 169.00 | 6,601 |
| 11 Jul 19 |
168.60001 +0.20 |
169.20 | 167.20 | 167.80 | 2,808 |
| 10 Jul 19 |
168.39999 +2.20 |
168.80 | 165.00 | 167.00 | 4,023 |
| 09 Jul 19 |
166.20000 -2.40 |
169.40 | 165.00 | 169.20 | 5,006 |
| 08 Jul 19 |
168.60001 -0.40 |
170.00 | 167.20 | 168.40 | 7,692 |
| 05 Jul 19 |
169.00000 -3.20 |
172.60 | 168.00 | 172.00 | 4,097 |
| 04 Jul 19 |
172.20000 +0.20 |
172.60 | 170.00 | 171.40 | 3,193 |
| 03 Jul 19 |
172.00000 +1.20 |
173.80 | 169.60 | 170.80 | 7,148 |
| 02 Jul 19 |
170.80000 +1.80 |
171.80 | 168.00 | 169.00 | 6,068 |
| 01 Jul 19 |
169.00000 +0.80 |
171.80 | 166.40 | 168.40 | 8,237 |
| 28 Jun 19 |
168.20000 +0.20 |
168.40 | 166.00 | 167.40 | 13,466 |
| 27 Jun 19 |
168.00000 +2.60 |
168.20 | 163.80 | 165.60 | 8,703 |
| 26 Jun 19 |
165.39999 +1.40 |
166.80 | 162.80 | 162.80 | 18,076 |
| 25 Jun 19 |
164.00000 -8.00 |
169.20 | 162.00 | 167.40 | 24,488 |
| 24 Jun 19 |
172.00000 -0.80 |
173.60 | 170.40 | 173.60 | 9,520 |
| 21 Jun 19 |
172.80000 -3.00 |
177.40 | 171.20 | 175.80 | 13,736 |
| 20 Jun 19 |
175.80000 -2.60 |
182.60 | 175.80 | 179.80 | 19,643 |
| 19 Jun 19 |
178.39999 -1.60 |
180.80 | 178.00 | 180.80 | 6,806 |
| 18 Jun 19 |
180.00000 +3.60 |
180.80 | 175.20 | 176.00 | 8,388 |
| 17 Jun 19 |
176.39999 -4.80 |
182.20 | 176.40 | 182.00 | 12,114 |
| 14 Jun 19 |
181.20000 -2.40 |
184.40 | 179.60 | 183.20 | 12,782 |
| 13 Jun 19 |
183.60001 +8.60 |
187.40 | 175.00 | 175.00 | 30,221 |
| 12 Jun 19 |
175.00000 +1.00 |
176.40 | 173.40 | 174.80 | 12,387 |
| 11 Jun 19 |
174.00000 -0.20 |
177.00 | 173.60 | 174.00 | 14,865 |
| 10 Jun 19 |
174.20000 +0.60 |
174.80 | 172.60 | 173.80 | 5,347 |
| 07 Jun 19 |
173.60001 +1.80 |
175.40 | 171.00 | 171.20 | 10,043 |
| 06 Jun 19 |
171.80000 +3.20 |
173.80 | 169.00 | 169.40 | 19,289 |
| 05 Jun 19 |
168.60001 +0.80 |
169.80 | 167.60 | 167.80 | 9,351 |
| 04 Jun 19 |
167.80000 -0.80 |
169.20 | 167.00 | 168.60 | 5,599 |
| 03 Jun 19 |
168.60001 +0.00 |
169.40 | 166.00 | 169.40 | 5,385 |
| 31 May 19 |
168.60001 +0.60 |
169.00 | 165.40 | 168.80 | 5,227 |
| 30 May 19 |
168.00000 -2.20 |
170.20 | 167.60 | 170.00 | 3,969 |
| 29 May 19 |
170.20000 +2.60 |
171.20 | 166.00 | 167.60 | 18,560 |
| 28 May 19 |
167.60001 +0.60 |
172.80 | 167.40 | 167.60 | 14,899 |
| 27 May 19 |
167.00000 +2.20 |
168.60 | 164.20 | 164.20 | 11,314 |
| 24 May 19 |
164.80000 +0.40 |
165.00 | 163.40 | 163.80 | 4,738 |
| 23 May 19 |
164.39999 -0.20 |
166.80 | 163.80 | 164.20 | 13,862 |
| 22 May 19 |
164.60001 -2.20 |
166.80 | 163.80 | 166.20 | 8,475 |
| 21 May 19 |
166.80000 +1.00 |
168.60 | 165.60 | 165.60 | 4,807 |
| 20 May 19 |
165.80000 -3.20 |
169.60 | 165.60 | 167.80 | 7,245 |
| 17 May 19 |
169.00000 +2.20 |
169.60 | 164.80 | 166.80 | 11,414 |
| 16 May 19 |
166.80000 +3.00 |
167.00 | 162.00 | 162.60 | 9,189 |
| 15 May 19 |
163.80000 +0.60 |
164.00 | 160.20 | 163.20 | 12,279 |
| 14 May 19 |
163.20000 +0.00 |
164.20 | 161.20 | 163.00 | 6,909 |
| 13 May 19 |
163.20000 -2.60 |
165.60 | 161.40 | 165.20 | 7,234 |
| 10 May 19 |
165.80000 +2.40 |
168.00 | 162.80 | 162.80 | 9,844 |
| 09 May 19 |
163.39999 -1.40 |
166.00 | 163.00 | 163.60 | 8,775 |
| 08 May 19 |
164.80000 -0.60 |
166.00 | 162.20 | 164.80 | 8,112 |
| 07 May 19 |
165.39999 +2.20 |
166.40 | 162.20 | 162.20 | 14,255 |
| 06 May 19 |
163.20000 -2.00 |
164.40 | 161.40 | 164.00 | 5,870 |
| 03 May 19 |
165.20000 +3.80 |
167.00 | 161.60 | 162.20 | 12,428 |
| 02 May 19 |
161.39999 +2.60 |
163.40 | 159.40 | 159.40 | 9,812 |
| 30 Apr 19 |
158.80000 +0.40 |
160.60 | 156.60 | 157.80 | 11,575 |
| 29 Apr 19 |
158.39999 +3.20 |
158.80 | 154.20 | 155.00 | 10,416 |
| 26 Apr 19 |
155.20000 +1.20 |
156.80 | 154.80 | 155.00 | 10,687 |
| 25 Apr 19 |
154.00000 +0.00 |
159.00 | 153.80 | 154.80 | 11,676 |
| 24 Apr 19 |
154.00000 -1.80 |
158.40 | 142.40 | 157.60 | 24,000 |
| 23 Apr 19 |
155.80000 +2.80 |
161.40 | 153.00 | 153.00 | 30,225 |
| 18 Apr 19 |
153.00000 -0.60 |
154.20 | 152.40 | 154.20 | 8,447 |
| 17 Apr 19 |
153.60001 -3.80 |
158.00 | 153.60 | 156.80 | 13,674 |
| 16 Apr 19 |
157.39999 -2.60 |
162.00 | 157.00 | 160.00 | 13,743 |
| 15 Apr 19 |
160.00000 +0.80 |
164.00 | 158.00 | 159.40 | 31,517 |
| 12 Apr 19 |
159.20000 +3.40 |
163.00 | 154.80 | 159.00 | 44,388 |
| 11 Apr 19 |
155.80000 +9.20 |
159.20 | 147.20 | 147.40 | 41,835 |
| 10 Apr 19 |
146.60001 +0.40 |
147.40 | 145.40 | 145.60 | 3,369 |
| 09 Apr 19 |
146.20000 -0.40 |
147.40 | 145.20 | 146.40 | 5,742 |
| 08 Apr 19 |
146.60001 -2.00 |
148.00 | 145.80 | 148.00 | 4,520 |
| 05 Apr 19 |
148.60001 +0.80 |
148.80 | 146.80 | 147.20 | 5,601 |
| 04 Apr 19 |
147.80000 +1.40 |
148.60 | 145.20 | 146.00 | 7,378 |
| 03 Apr 19 |
146.39999 +0.00 |
148.00 | 144.20 | 146.40 | 8,601 |
| 02 Apr 19 |
146.39999 -0.60 |
148.60 | 145.80 | 147.20 | 8,645 |
| 01 Apr 19 |
147.00000 +0.80 |
147.00 | 144.80 | 146.20 | 16,831 |
| 29 Mar 19 |
146.20000 +1.00 |
146.60 | 141.80 | 144.80 | 21,222 |
| 28 Mar 19 |
145.20000 +12.00 |
147.00 | 136.00 | 136.00 | 22,877 |
| 27 Mar 19 |
133.20000 -1.00 |
135.00 | 132.00 | 135.00 | 3,989 |
| 26 Mar 19 |
134.20000 -0.40 |
135.40 | 131.40 | 135.40 | 4,074 |
| 25 Mar 19 |
134.60001 +0.20 |
137.40 | 134.60 | 135.00 | 4,245 |
| 22 Mar 19 |
134.39999 -3.40 |
138.00 | 133.80 | 138.00 | 4,202 |
| 21 Mar 19 |
137.80000 -0.20 |
139.00 | 136.40 | 138.00 | 5,850 |
| 20 Mar 19 |
138.00000 +7.00 |
139.20 | 131.00 | 131.00 | 12,717 |
| 19 Mar 19 |
131.00000 +16.00 |
133.60 | 123.00 | 126.00 | 32,136 |
| 18 Mar 19 |
115.00000 -4.60 |
120.20 | 115.00 | 119.80 | 4,119 |
| 15 Mar 19 |
119.60000 +1.40 |
119.60 | 117.00 | 118.40 | 5,184 |
| 14 Mar 19 |
118.20000 +3.00 |
118.40 | 114.40 | 114.40 | 3,078 |
| 13 Mar 19 |
115.20000 +1.80 |
115.20 | 113.20 | 113.40 | 1,541 |
| 12 Mar 19 |
113.40000 -0.20 |
114.20 | 113.40 | 113.60 | 1,071 |
| 11 Mar 19 |
113.60000 -3.40 |
117.40 | 113.60 | 116.40 | 3,072 |
| 08 Mar 19 |
117.00000 +0.00 |
117.60 | 116.00 | 117.00 | 2,139 |
| 07 Mar 19 |
117.00000 +0.80 |
117.40 | 116.00 | 116.00 | 1,691 |
| 06 Mar 19 |
116.20000 -2.60 |
118.60 | 115.60 | 118.60 | 4,674 |
| 05 Mar 19 |
118.80000 +3.60 |
119.00 | 114.00 | 114.60 | 4,481 |
| 04 Mar 19 |
115.20000 -0.20 |
115.40 | 114.40 | 115.20 | 2,719 |
| 01 Mar 19 |
115.40000 -0.20 |
116.60 | 114.80 | 115.00 | 3,729 |
| 28 Feb 19 |
115.60000 +0.20 |
116.00 | 112.20 | 115.00 | 6,506 |
| 27 Feb 19 |
115.40000 +1.00 |
116.40 | 114.00 | 114.00 | 1,915 |
| 26 Feb 19 |
114.40000 -0.80 |
114.60 | 113.60 | 114.20 | 1,388 |
| 25 Feb 19 |
115.20000 +1.80 |
115.40 | 113.00 | 113.40 | 2,060 |
| 22 Feb 19 |
113.40000 -1.20 |
115.00 | 112.80 | 114.80 | 3,128 |
| 21 Feb 19 |
114.60000 -0.60 |
116.00 | 113.60 | 116.00 | 3,931 |
| 20 Feb 19 |
115.20000 +0.00 |
115.40 | 113.40 | 114.60 | 4,701 |
| 19 Feb 19 |
115.20000 -1.00 |
117.80 | 114.40 | 116.80 | 5,263 |
| 18 Feb 19 |
116.20000 -0.60 |
116.40 | 112.60 | 116.20 | 7,305 |
| 15 Feb 19 |
116.80000 -0.60 |
118.20 | 116.60 | 116.80 | 3,298 |
| 14 Feb 19 |
117.40000 -1.20 |
118.60 | 116.80 | 118.20 | 4,477 |
| 13 Feb 19 |
118.60000 +0.40 |
119.00 | 118.00 | 118.00 | 1,208 |
| 12 Feb 19 |
118.20000 -3.20 |
121.20 | 117.80 | 120.80 | 14,931 |
| 11 Feb 19 |
121.40000 +1.80 |
121.60 | 118.00 | 119.60 | 3,410 |
| 08 Feb 19 |
119.60000 +0.60 |
120.60 | 118.20 | 118.40 | 3,256 |
| 07 Feb 19 |
119.00000 +0.20 |
119.60 | 118.20 | 118.20 | 4,017 |
| 06 Feb 19 |
118.80000 -2.80 |
121.00 | 118.20 | 121.00 | 2,399 |
| 05 Feb 19 |
121.60000 -0.40 |
121.80 | 121.00 | 121.80 | 1,967 |
| 04 Feb 19 |
122.00000 -1.00 |
123.80 | 121.20 | 123.80 | 2,261 |
| 01 Feb 19 |
123.00000 +0.00 |
124.80 | 122.00 | 123.80 | 7,241 |
| 31 Jan 19 |
123.00000 -0.20 |
124.00 | 121.20 | 122.80 | 6,891 |
| 30 Jan 19 |
123.20000 +3.20 |
123.80 | 120.00 | 120.60 | 6,447 |
| 29 Jan 19 |
120.00000 +2.00 |
120.40 | 117.80 | 118.80 | 3,381 |
| 28 Jan 19 |
118.00000 +0.00 |
119.20 | 117.40 | 118.80 | 8,207 |
| 25 Jan 19 |
118.00000 -0.80 |
119.00 | 118.00 | 118.20 | 1,677 |
| 24 Jan 19 |
118.80000 -1.80 |
121.40 | 117.00 | 121.40 | 6,773 |
| 23 Jan 19 |
120.60000 +3.20 |
121.20 | 116.80 | 116.80 | 7,633 |
| 22 Jan 19 |
117.40000 +1.80 |
117.60 | 115.00 | 116.40 | 5,222 |
| 21 Jan 19 |
115.60000 -1.60 |
118.80 | 115.40 | 118.80 | 11,940 |
| 18 Jan 19 |
117.20000 -8.40 |
123.00 | 115.00 | 122.60 | 31,552 |
| 17 Jan 19 |
125.60000 +3.40 |
126.00 | 121.20 | 121.60 | 7,300 |
| 16 Jan 19 |
122.20000 -1.40 |
124.20 | 120.40 | 123.60 | 5,593 |
| 15 Jan 19 |
123.60000 +1.20 |
123.60 | 119.20 | 123.00 | 6,031 |
| 14 Jan 19 |
122.40000 -1.60 |
124.40 | 121.40 | 124.40 | 2,874 |
| 11 Jan 19 |
124.00000 +2.20 |
124.80 | 122.40 | 123.00 | 5,331 |
| 10 Jan 19 |
121.80000 -0.60 |
122.40 | 120.80 | 122.40 | 3,966 |
| 09 Jan 19 |
122.40000 +2.60 |
123.00 | 120.40 | 120.40 | 3,735 |
| 08 Jan 19 |
119.80000 -2.40 |
122.20 | 119.40 | 122.20 | 5,186 |
| 07 Jan 19 |
122.20000 +4.00 |
122.60 | 118.00 | 118.20 | 7,235 |
| 04 Jan 19 |
118.20000 +3.20 |
119.20 | 115.60 | 115.60 | 4,163 |
| 03 Jan 19 |
115.00000 -1.80 |
116.60 | 113.60 | 116.20 | 5,916 |
| 02 Jan 19 |
116.80000 +3.00 |
117.40 | 111.80 | 112.60 | 6,414 |
| 31 Dec 18 |
113.80000 -0.40 |
115.00 | 113.80 | 115.00 | 2,334 |
| 28 Dec 18 |
114.20000 +4.00 |
115.40 | 110.40 | 110.40 | 6,670 |
| 27 Dec 18 |
110.20000 -0.40 |
113.00 | 109.20 | 113.00 | 3,950 |
| 24 Dec 18 |
110.60000 -3.60 |
114.60 | 110.60 | 114.40 | 1,248 |
| 21 Dec 18 |
114.20000 +3.80 |
114.40 | 109.00 | 109.00 | 8,345 |
| 20 Dec 18 |
110.40000 -5.20 |
115.00 | 110.40 | 115.00 | 8,800 |
| 19 Dec 18 |
115.60000 -2.60 |
119.20 | 115.40 | 118.20 | 6,253 |
| 18 Dec 18 |
118.20000 +0.00 |
119.00 | 116.60 | 117.60 | 3,875 |
| 17 Dec 18 |
118.20000 +0.00 |
119.20 | 117.00 | 117.60 | 5,456 |
| 14 Dec 18 |
118.20000 -3.80 |
122.00 | 117.60 | 122.00 | 6,545 |
| 13 Dec 18 |
122.00000 -1.60 |
124.40 | 122.00 | 124.40 | 4,459 |
| 12 Dec 18 |
123.60000 +0.60 |
125.40 | 123.00 | 123.00 | 5,113 |
| 11 Dec 18 |
123.00000 +1.60 |
124.00 | 121.00 | 121.00 | 7,401 |
| 10 Dec 18 |
121.40000 -1.00 |
122.60 | 119.00 | 121.00 | 10,834 |
| 07 Dec 18 |
122.40000 +2.80 |
122.40 | 119.40 | 119.40 | 5,657 |
| 06 Dec 18 |
119.60000 -3.80 |
123.80 | 119.00 | 122.80 | 6,392 |
| 05 Dec 18 |
123.40000 -3.40 |
126.00 | 123.40 | 125.80 | 9,964 |
| 04 Dec 18 |
126.80000 -0.20 |
127.40 | 125.20 | 126.80 | 4,518 |
| 03 Dec 18 |
127.00000 +6.40 |
127.00 | 122.00 | 122.00 | 14,964 |
| 30 Nov 18 |
120.60000 -7.40 |
128.00 | 119.20 | 128.00 | 25,003 |
| 29 Nov 18 |
128.00000 +2.00 |
129.80 | 126.60 | 126.60 | 8,554 |
| 28 Nov 18 |
126.00000 +0.00 |
127.20 | 124.40 | 126.80 | 9,874 |
| 27 Nov 18 |
126.00000 -0.20 |
128.40 | 124.60 | 126.20 | 13,804 |
| 26 Nov 18 |
126.20000 -3.60 |
131.80 | 125.60 | 130.00 | 14,138 |
| 23 Nov 18 |
129.80000 -3.20 |
132.40 | 128.60 | 132.40 | 7,575 |
| 22 Nov 18 |
133.00000 -1.80 |
135.40 | 132.60 | 135.40 | 5,830 |
| 21 Nov 18 |
134.80000 +2.20 |
136.40 | 132.60 | 132.60 | 16,714 |
| 20 Nov 18 |
132.60001 -1.00 |
136.20 | 131.60 | 132.40 | 14,791 |
| 19 Nov 18 |
133.60001 -1.40 |
138.80 | 133.20 | 135.00 | 8,765 |
| 16 Nov 18 |
135.00000 -1.40 |
137.20 | 134.60 | 136.60 | 6,537 |
| 15 Nov 18 |
136.39999 -2.80 |
138.80 | 135.80 | 138.60 | 6,923 |
| 14 Nov 18 |
139.20000 -2.80 |
142.00 | 138.60 | 142.00 | 8,007 |
| 13 Nov 18 |
142.00000 -1.40 |
144.20 | 140.80 | 142.80 | 4,488 |
| 12 Nov 18 |
143.39999 -4.00 |
147.60 | 143.00 | 147.40 | 7,430 |
| 09 Nov 18 |
147.39999 -2.00 |
150.80 | 145.60 | 148.60 | 9,926 |
| 08 Nov 18 |
149.39999 +1.20 |
149.80 | 148.20 | 148.20 | 9,427 |
| 07 Nov 18 |
148.20000 +6.80 |
149.00 | 141.80 | 142.20 | 16,735 |
| 06 Nov 18 |
141.39999 +0.00 |
142.00 | 140.20 | 141.00 | 7,767 |
| 05 Nov 18 |
141.39999 -0.80 |
143.20 | 140.60 | 142.80 | 3,781 |
| 02 Nov 18 |
142.20000 +0.20 |
144.60 | 141.80 | 142.20 | 8,771 |
| 01 Nov 18 |
142.00000 +0.20 |
142.60 | 141.20 | 142.00 | 6,122 |
| 31 Oct 18 |
141.80000 +2.80 |
142.20 | 139.20 | 139.20 | 10,839 |
| 30 Oct 18 |
139.00000 -3.00 |
142.60 | 138.00 | 142.60 | 10,966 |
| 29 Oct 18 |
142.00000 -0.80 |
143.00 | 141.60 | 142.20 | 9,629 |
| 26 Oct 18 |
142.80000 +2.00 |
142.80 | 140.20 | 141.40 | 13,973 |
| 25 Oct 18 |
140.80000 +1.60 |
142.80 | 137.60 | 138.60 | 12,898 |
| 24 Oct 18 |
139.20000 -2.80 |
142.80 | 139.00 | 141.40 | 8,160 |
| 23 Oct 18 |
142.00000 -3.00 |
144.40 | 140.40 | 144.40 | 8,485 |
| 22 Oct 18 |
145.00000 -2.00 |
147.00 | 144.80 | 146.60 | 5,546 |
| 19 Oct 18 |
147.00000 +0.40 |
148.60 | 144.80 | 146.00 | 13,275 |
| 18 Oct 18 |
146.60001 +0.00 |
147.00 | 145.60 | 146.40 | 11,800 |
| 17 Oct 18 |
146.60001 +2.80 |
147.60 | 142.80 | 143.80 | 12,109 |
| 16 Oct 18 |
143.80000 +2.80 |
145.80 | 142.20 | 142.20 | 13,189 |
| 15 Oct 18 |
141.00000 +4.80 |
143.20 | 135.40 | 136.60 | 16,750 |
| 12 Oct 18 |
136.20000 +5.80 |
141.80 | 133.60 | 141.20 | 26,274 |
| 11 Oct 18 |
130.39999 -2.20 |
131.40 | 129.20 | 130.60 | 13,201 |
| 10 Oct 18 |
132.60001 -0.20 |
134.60 | 131.80 | 134.00 | 8,908 |
| 09 Oct 18 |
132.80000 -2.20 |
135.40 | 132.60 | 134.40 | 6,566 |
| 08 Oct 18 |
135.00000 -4.60 |
139.20 | 133.80 | 139.00 | 22,761 |
| 05 Oct 18 |
139.60001 -3.40 |
143.80 | 137.60 | 143.80 | 17,804 |
| 04 Oct 18 |
143.00000 -2.40 |
146.20 | 142.60 | 146.20 | 6,790 |
| 03 Oct 18 |
145.39999 -1.00 |
146.40 | 144.80 | 145.80 | 5,505 |
| 02 Oct 18 |
146.39999 +2.40 |
148.00 | 142.80 | 144.80 | 18,109 |
| 01 Oct 18 |
144.00000 +1.00 |
145.60 | 143.60 | 143.60 | 5,023 |
| 28 Sep 18 |
143.00000 +0.40 |
144.80 | 141.80 | 143.00 | 9,601 |
| 27 Sep 18 |
142.60001 -0.20 |
144.80 | 142.60 | 143.60 | 6,927 |
| 26 Sep 18 |
142.80000 -2.40 |
145.80 | 142.20 | 145.80 | 7,925 |
| 25 Sep 18 |
145.20000 +1.00 |
146.00 | 143.00 | 144.20 | 9,000 |
| 24 Sep 18 |
144.20000 +2.20 |
145.80 | 142.60 | 142.60 | 12,904 |
| 21 Sep 18 |
142.00000 +3.20 |
142.60 | 139.80 | 140.00 | 18,110 |
| 20 Sep 18 |
138.80000 -2.60 |
142.80 | 138.80 | 141.20 | 8,971 |
| 19 Sep 18 |
141.39999 -2.00 |
144.80 | 139.40 | 140.00 | 15,799 |
| 18 Sep 18 |
143.39999 +16.20 |
146.80 | 137.00 | 137.60 | 86,133 |
| 17 Sep 18 |
127.20000 -8.80 |
136.00 | 126.40 | 136.00 | 17,253 |
| 14 Sep 18 |
136.00000 +3.00 |
136.20 | 132.20 | 132.20 | 16,997 |
| 13 Sep 18 |
133.00000 +1.00 |
133.40 | 131.60 | 132.20 | 14,775 |
| 12 Sep 18 |
132.00000 -0.60 |
133.00 | 131.00 | 132.60 | 5,542 |
| 11 Sep 18 |
132.60001 -0.40 |
133.60 | 132.20 | 133.00 | 5,138 |
| 10 Sep 18 |
133.00000 -0.60 |
133.80 | 132.80 | 133.60 | 3,738 |
| 07 Sep 18 |
133.60001 +1.20 |
133.60 | 131.20 | 131.80 | 4,700 |
| 06 Sep 18 |
132.39999 +1.40 |
132.80 | 131.20 | 131.80 | 5,593 |
| 05 Sep 18 |
131.00000 +0.00 |
131.60 | 129.80 | 130.40 | 7,959 |
| 04 Sep 18 |
131.00000 -2.80 |
133.80 | 130.60 | 133.80 | 4,104 |
| 03 Sep 18 |
133.80000 +1.20 |
134.20 | 131.60 | 132.40 | 6,121 |
| 31 Aug 18 |
132.60001 -0.40 |
133.00 | 132.00 | 132.40 | 4,750 |
| 30 Aug 18 |
133.00000 -0.20 |
133.60 | 131.80 | 133.60 | 8,300 |
| 29 Aug 18 |
133.20000 +1.60 |
133.60 | 130.80 | 131.40 | 5,439 |
| 28 Aug 18 |
131.60001 -0.40 |
132.20 | 131.00 | 131.40 | 2,729 |
| 27 Aug 18 |
132.00000 -0.80 |
132.80 | 130.20 | 132.80 | 3,952 |
| 24 Aug 18 |
132.80000 +0.60 |
132.80 | 131.20 | 132.40 | 4,187 |
| 23 Aug 18 |
132.20000 -1.40 |
133.60 | 131.20 | 132.40 | 5,731 |
| 22 Aug 18 |
133.60001 +0.20 |
134.00 | 131.00 | 133.40 | 5,623 |
| 21 Aug 18 |
133.39999 +1.40 |
133.40 | 131.40 | 131.40 | 7,060 |
| 20 Aug 18 |
132.00000 +1.80 |
132.00 | 128.00 | 128.60 | 8,314 |
| 17 Aug 18 |
130.20000 +0.80 |
130.40 | 128.60 | 129.60 | 7,622 |
| 16 Aug 18 |
129.39999 +1.40 |
129.80 | 127.40 | 127.40 | 4,770 |
| 15 Aug 18 |
128.00000 -1.60 |
129.40 | 127.20 | 129.40 | 4,188 |
| 14 Aug 18 |
129.60001 +1.40 |
129.60 | 127.20 | 128.60 | 6,872 |
| 13 Aug 18 |
128.20000 -0.80 |
129.00 | 127.20 | 129.00 | 3,461 |
| 10 Aug 18 |
129.00000 +0.60 |
129.00 | 128.00 | 129.00 | 5,243 |
| 09 Aug 18 |
128.39999 -0.40 |
129.00 | 127.60 | 128.20 | 9,412 |
| 08 Aug 18 |
128.80000 +1.60 |
129.40 | 126.60 | 126.60 | 7,427 |
| 07 Aug 18 |
127.20000 +0.00 |
127.80 | 126.80 | 127.20 | 4,952 |
| 06 Aug 18 |
127.20000 +1.80 |
128.00 | 126.20 | 126.20 | 13,149 |
| 03 Aug 18 |
125.40000 +0.40 |
126.40 | 122.60 | 125.60 | 7,530 |
| 02 Aug 18 |
125.00000 +2.40 |
125.60 | 123.00 | 123.20 | 6,106 |
| 01 Aug 18 |
122.60000 +0.60 |
122.80 | 121.40 | 122.80 | 5,282 |
| 31 Jul 18 |
122.00000 -1.00 |
122.80 | 121.40 | 122.40 | 4,079 |
| 30 Jul 18 |
123.00000 -1.60 |
125.00 | 122.40 | 125.00 | 4,960 |
| 27 Jul 18 |
124.60000 +2.00 |
125.00 | 122.40 | 122.40 | 6,411 |
| 26 Jul 18 |
122.60000 -0.20 |
124.20 | 122.60 | 123.00 | 6,671 |
| 25 Jul 18 |
122.80000 -0.20 |
124.60 | 122.60 | 123.00 | 8,536 |
| 24 Jul 18 |
123.00000 +1.80 |
124.00 | 121.20 | 122.00 | 15,783 |
| 23 Jul 18 |
121.20000 +2.00 |
121.20 | 118.60 | 119.80 | 9,057 |
| 20 Jul 18 |
119.20000 +1.20 |
120.00 | 117.40 | 117.40 | 10,496 |
| 19 Jul 18 |
118.00000 +3.80 |
118.20 | 114.40 | 115.00 | 14,867 |
| 18 Jul 18 |
114.20000 +7.60 |
116.80 | 111.00 | 111.00 | 28,192 |
| 17 Jul 18 |
106.60000 -5.40 |
112.00 | 106.40 | 112.00 | 12,780 |
| 16 Jul 18 |
112.00000 -0.20 |
113.40 | 111.60 | 111.60 | 5,156 |
| 13 Jul 18 |
112.20000 -0.20 |
113.20 | 112.00 | 113.20 | 8,674 |
| 12 Jul 18 |
112.40000 +1.00 |
115.40 | 111.60 | 111.60 | 7,787 |
| 11 Jul 18 |
111.40000 -2.80 |
114.00 | 111.20 | 114.00 | 5,160 |
| 10 Jul 18 |
114.20000 +1.20 |
115.80 | 113.00 | 113.40 | 5,670 |
| 09 Jul 18 |
113.00000 +6.20 |
113.20 | 107.60 | 108.00 | 19,558 |
| 06 Jul 18 |
106.80000 -2.20 |
110.20 | 105.60 | 108.40 | 18,206 |
| 05 Jul 18 |
109.00000 -3.00 |
112.00 | 108.80 | 112.00 | 12,115 |
| 04 Jul 18 |
112.00000 -0.80 |
113.40 | 112.00 | 112.20 | 5,255 |
| 03 Jul 18 |
112.80000 -2.20 |
114.80 | 112.00 | 114.60 | 4,471 |
| 02 Jul 18 |
115.00000 -1.80 |
117.20 | 114.60 | 117.00 | 3,537 |
| 29 Jun 18 |
116.80000 +0.40 |
117.60 | 116.00 | 116.00 | 5,125 |
| 28 Jun 18 |
116.40000 -1.60 |
118.20 | 115.00 | 117.00 | 6,996 |
| 27 Jun 18 |
118.00000 +0.00 |
118.40 | 117.40 | 118.20 | 4,366 |
| 26 Jun 18 |
118.00000 +0.00 |
119.00 | 117.40 | 119.00 | 3,031 |
| 25 Jun 18 |
118.00000 -2.20 |
122.00 | 118.00 | 120.40 | 5,239 |
| 22 Jun 18 |
120.20000 -1.60 |
122.00 | 120.00 | 121.40 | 8,375 |
| 21 Jun 18 |
121.80000 +1.80 |
122.00 | 120.20 | 120.20 | 12,235 |
| 20 Jun 18 |
120.00000 +0.20 |
121.20 | 119.40 | 120.20 | 21,902 |
| 19 Jun 18 |
119.80000 -2.00 |
122.00 | 119.60 | 122.00 | 11,093 |
| 18 Jun 18 |
121.80000 -0.60 |
123.00 | 121.20 | 122.00 | 5,803 |
| 15 Jun 18 |
122.40000 +1.60 |
124.00 | 120.60 | 120.60 | 10,369 |
| 14 Jun 18 |
120.80000 +0.00 |
121.40 | 120.60 | 120.60 | 10,646 |
| 13 Jun 18 |
120.80000 +0.40 |
121.40 | 120.40 | 121.00 | 7,470 |
| 12 Jun 18 |
120.40000 -1.40 |
122.00 | 120.20 | 122.00 | 10,128 |
| 11 Jun 18 |
121.80000 +2.00 |
122.00 | 120.00 | 120.00 | 2,431 |
| 08 Jun 18 |
119.80000 -2.20 |
122.00 | 119.80 | 122.00 | 4,475 |
| 07 Jun 18 |
122.00000 +0.00 |
122.80 | 121.60 | 122.00 | 6,861 |
| 06 Jun 18 |
122.00000 +0.00 |
122.80 | 121.60 | 122.00 | 5,869 |
| 05 Jun 18 |
122.00000 -1.00 |
123.00 | 122.00 | 122.60 | 9,811 |
| 04 Jun 18 |
123.00000 +0.20 |
124.00 | 122.60 | 122.60 | 9,057 |
| 01 Jun 18 |
122.80000 -1.20 |
124.00 | 122.40 | 123.60 | 12,528 |
| 31 May 18 |
124.00000 +0.80 |
126.00 | 123.00 | 123.00 | 7,017 |
| 30 May 18 |
123.20000 -1.40 |
125.00 | 122.40 | 124.80 | 7,017 |
| 29 May 18 |
124.60000 -4.40 |
129.00 | 124.60 | 129.00 | 9,140 |
| 28 May 18 |
129.00000 -0.20 |
129.60 | 128.60 | 129.00 | 2,901 |
| 25 May 18 |
129.20000 +2.20 |
129.80 | 126.80 | 126.80 | 8,883 |
| 24 May 18 |
127.00000 +1.40 |
127.00 | 124.40 | 125.40 | 5,131 |
| 23 May 18 |
125.60000 +0.20 |
125.80 | 122.20 | 125.20 | 5,346 |
| 22 May 18 |
125.40000 -1.20 |
126.40 | 125.40 | 126.20 | 1,874 |
| 21 May 18 |
126.60000 -1.40 |
128.60 | 126.20 | 127.80 | 3,326 |
| 18 May 18 |
128.00000 +2.00 |
128.20 | 124.20 | 126.00 | 12,865 |
| 17 May 18 |
126.00000 -0.20 |
127.40 | 126.00 | 126.60 | 3,873 |
| 16 May 18 |
126.20000 -1.80 |
127.80 | 125.20 | 127.80 | 4,485 |
| 15 May 18 |
128.00000 -0.20 |
128.80 | 126.60 | 128.20 | 5,161 |
| 14 May 18 |
128.20000 +1.60 |
128.60 | 126.20 | 126.20 | 5,208 |
| 11 May 18 |
126.60000 +2.20 |
127.20 | 124.60 | 124.80 | 11,933 |
| 10 May 18 |
124.40000 +0.00 |
126.20 | 124.40 | 124.40 | 15,443 |
| 09 May 18 |
124.40000 +0.40 |
126.20 | 123.20 | 124.20 | 45,306 |
| 08 May 18 |
124.00000 +0.40 |
125.40 | 123.00 | 123.20 | 4,928 |
| 07 May 18 |
123.60000 -0.40 |
124.00 | 123.20 | 123.20 | 2,284 |
| 04 May 18 |
124.00000 -4.00 |
128.00 | 123.40 | 127.40 | 9,221 |
| 03 May 18 |
128.00000 -0.40 |
129.00 | 127.00 | 129.00 | 2,208 |
| 02 May 18 |
128.39999 -0.80 |
129.80 | 128.00 | 129.20 | 4,777 |
| 30 Apr 18 |
129.20000 +1.00 |
130.20 | 127.60 | 128.00 | 5,271 |
| 27 Apr 18 |
128.20000 +3.00 |
129.00 | 126.00 | 126.00 | 6,988 |
| 26 Apr 18 |
125.20000 -0.60 |
126.00 | 124.20 | 126.00 | 5,017 |
| 25 Apr 18 |
125.80000 -2.80 |
128.20 | 124.80 | 128.20 | 3,684 |
| 24 Apr 18 |
128.60001 -0.60 |
130.20 | 127.00 | 129.00 | 6,512 |
| 23 Apr 18 |
129.20000 +2.20 |
129.80 | 127.80 | 128.00 | 7,358 |
| 20 Apr 18 |
127.00000 -0.20 |
127.60 | 124.20 | 127.60 | 7,596 |
| 19 Apr 18 |
127.20000 -3.00 |
130.40 | 126.80 | 130.00 | 11,178 |
| 18 Apr 18 |
130.20000 +4.20 |
130.40 | 125.40 | 125.60 | 23,174 |
| 17 Apr 18 |
126.00000 +0.20 |
127.60 | 125.60 | 125.60 | 5,504 |
| 16 Apr 18 |
125.80000 +3.00 |
126.40 | 122.20 | 122.40 | 12,966 |
| 13 Apr 18 |
122.80000 +2.60 |
122.80 | 115.60 | 121.40 | 36,111 |
| 12 Apr 18 |
120.20000 -0.80 |
122.80 | 119.00 | 120.40 | 6,658 |
| 11 Apr 18 |
121.00000 -1.60 |
122.80 | 119.60 | 122.20 | 6,214 |
| 10 Apr 18 |
122.60000 +0.00 |
122.80 | 121.40 | 122.20 | 5,289 |
| 09 Apr 18 |
122.60000 +2.00 |
122.60 | 120.00 | 120.20 | 5,734 |
| 06 Apr 18 |
120.60000 -0.40 |
122.20 | 119.80 | 121.00 | 4,989 |
| 05 Apr 18 |
121.00000 +2.80 |
121.80 | 118.60 | 118.60 | 7,649 |
| 04 Apr 18 |
118.20000 -2.20 |
121.80 | 118.20 | 120.00 | 7,964 |
| 03 Apr 18 |
120.40000 +1.00 |
121.40 | 118.40 | 119.80 | 9,211 |
| 29 Mar 18 |
119.40000 +0.80 |
119.80 | 117.60 | 119.00 | 5,604 |
| 28 Mar 18 |
118.60000 -2.00 |
120.60 | 118.00 | 120.60 | 7,150 |
| 27 Mar 18 |
120.60000 -0.80 |
121.60 | 117.60 | 121.00 | 12,869 |
| 26 Mar 18 |
121.40000 +6.00 |
121.60 | 115.40 | 115.40 | 14,890 |
| 23 Mar 18 |
115.40000 +1.20 |
117.00 | 112.80 | 113.80 | 22,334 |
| 22 Mar 18 |
114.20000 +1.00 |
114.20 | 113.00 | 113.40 | 13,831 |
| 21 Mar 18 |
113.20000 +0.20 |
114.20 | 112.60 | 112.60 | 11,281 |
| 20 Mar 18 |
113.00000 +3.00 |
115.00 | 106.60 | 110.00 | 35,711 |
| 19 Mar 18 |
110.00000 +6.40 |
112.20 | 103.80 | 104.60 | 45,237 |
| 16 Mar 18 |
103.60000 -5.40 |
112.60 | 103.00 | 109.00 | 48,676 |
| 15 Mar 18 |
109.00000 -14.20 |
113.40 | 106.40 | 110.00 | 74,449 |
| 14 Mar 18 |
123.20000 -3.00 |
127.00 | 123.20 | 127.00 | 5,004 |
| 13 Mar 18 |
126.20000 +0.60 |
128.00 | 125.20 | 125.80 | 13,232 |
| 12 Mar 18 |
125.60000 +1.40 |
125.60 | 123.60 | 124.80 | 4,366 |
| 09 Mar 18 |
124.20000 -1.40 |
126.00 | 123.20 | 125.80 | 8,678 |
| 08 Mar 18 |
125.60000 +1.00 |
127.80 | 125.00 | 125.60 | 16,952 |
| 07 Mar 18 |
124.60000 +2.60 |
126.00 | 122.00 | 122.00 | 18,805 |
| 06 Mar 18 |
122.00000 +1.00 |
124.80 | 120.40 | 121.80 | 39,143 |
| 05 Mar 18 |
121.00000 +1.40 |
121.60 | 118.60 | 118.80 | 3,411 |
| 02 Mar 18 |
119.60000 -0.20 |
120.40 | 117.20 | 119.20 | 4,895 |
| 01 Mar 18 |
119.80000 -2.80 |
122.60 | 118.80 | 122.20 | 5,163 |
| 28 Feb 18 |
122.60000 -1.60 |
124.00 | 122.60 | 123.80 | 5,440 |
| 27 Feb 18 |
124.20000 +0.00 |
124.40 | 122.40 | 124.40 | 2,934 |
| 26 Feb 18 |
124.20000 +0.80 |
124.80 | 121.80 | 124.00 | 7,876 |
| 23 Feb 18 |
123.40000 +0.40 |
123.80 | 120.20 | 123.40 | 7,998 |
| 22 Feb 18 |
123.00000 +0.00 |
124.00 | 122.00 | 122.80 | 4,362 |
| 21 Feb 18 |
123.00000 +0.00 |
124.00 | 121.40 | 123.00 | 4,902 |
| 20 Feb 18 |
123.00000 +2.00 |
123.60 | 120.60 | 120.80 | 3,464 |
| 19 Feb 18 |
121.00000 -2.00 |
123.60 | 119.60 | 123.60 | 6,166 |
| 16 Feb 18 |
123.00000 +2.20 |
123.60 | 120.80 | 120.80 | 5,940 |
| 15 Feb 18 |
120.80000 +3.00 |
122.00 | 117.20 | 118.40 | 9,889 |
| 14 Feb 18 |
117.80000 +2.40 |
118.60 | 115.20 | 116.00 | 3,177 |
| 13 Feb 18 |
115.40000 -1.80 |
117.60 | 115.00 | 116.80 | 4,557 |
| 12 Feb 18 |
117.20000 +0.80 |
117.80 | 116.60 | 116.80 | 3,539 |
| 09 Feb 18 |
116.40000 -0.20 |
117.20 | 115.00 | 116.00 | 9,821 |
| 08 Feb 18 |
116.60000 +0.00 |
118.00 | 116.00 | 116.00 | 7,077 |
| 07 Feb 18 |
116.60000 +1.60 |
117.20 | 115.00 | 116.20 | 8,149 |
| 06 Feb 18 |
115.00000 -0.80 |
116.20 | 112.80 | 114.60 | 12,877 |
| 05 Feb 18 |
115.80000 -4.80 |
120.20 | 115.40 | 120.20 | 10,945 |
| 02 Feb 18 |
120.60000 -1.40 |
123.00 | 120.20 | 123.00 | 6,014 |
| 01 Feb 18 |
122.00000 -1.60 |
125.00 | 121.80 | 123.80 | 4,528 |
| 31 Jan 18 |
123.60000 +2.40 |
124.20 | 120.20 | 121.00 | 11,594 |
| 30 Jan 18 |
121.20000 -4.00 |
124.60 | 120.60 | 124.40 | 7,695 |
| 29 Jan 18 |
125.20000 -0.20 |
126.00 | 124.00 | 125.80 | 6,190 |
| 26 Jan 18 |
125.40000 +0.20 |
126.00 | 124.60 | 125.00 | 12,417 |
| 25 Jan 18 |
125.20000 -0.80 |
126.00 | 124.60 | 126.00 | 8,964 |
| 24 Jan 18 |
126.00000 +0.00 |
126.60 | 125.80 | 126.00 | 11,851 |
| 23 Jan 18 |
126.00000 +2.60 |
126.60 | 123.40 | 123.80 | 29,554 |
| 22 Jan 18 |
123.40000 +4.40 |
124.60 | 120.20 | 121.00 | 15,912 |
| 19 Jan 18 |
119.00000 -0.20 |
119.40 | 117.40 | 117.80 | 12,198 |
| 18 Jan 18 |
119.20000 -3.20 |
122.60 | 117.80 | 122.60 | 28,071 |
| 17 Jan 18 |
122.40000 +1.40 |
122.60 | 112.00 | 118.20 | 52,288 |
| 16 Jan 18 |
121.00000 +1.80 |
122.20 | 119.40 | 119.40 | 9,658 |
| 15 Jan 18 |
119.20000 -4.20 |
124.00 | 119.20 | 124.00 | 14,388 |
| 12 Jan 18 |
123.40000 +1.40 |
123.60 | 121.00 | 122.20 | 6,203 |
| 11 Jan 18 |
122.00000 -2.40 |
124.80 | 121.00 | 124.60 | 10,523 |
| 10 Jan 18 |
124.40000 +2.40 |
124.60 | 122.00 | 122.00 | 10,692 |
| 09 Jan 18 |
122.00000 -2.20 |
125.40 | 119.20 | 124.20 | 23,210 |
| 08 Jan 18 |
124.20000 +0.40 |
126.20 | 123.40 | 124.00 | 10,289 |
| 05 Jan 18 |
123.80000 +0.00 |
125.00 | 123.20 | 123.80 | 7,328 |
| 04 Jan 18 |
123.80000 -1.20 |
125.80 | 123.80 | 125.00 | 7,520 |
| 03 Jan 18 |
125.00000 +0.40 |
125.80 | 123.60 | 125.40 | 8,680 |
| 02 Jan 18 |
124.60000 +1.10 |
125.00 | 123.40 | 125.00 | 6,681 |
| 29 Dec 17 |
123.50000 +0.00 |
124.20 | 123.20 | 123.80 | 6,207 |
| 28 Dec 17 |
123.50000 +2.75 |
124.15 | 120.75 | 120.75 | 30,376 |
| 27 Dec 17 |
120.75000 +0.75 |
121.65 | 120.05 | 120.70 | 14,970 |
| 22 Dec 17 |
120.00000 -0.60 |
121.20 | 119.65 | 120.90 | 12,951 |
| 21 Dec 17 |
120.60000 +0.90 |
122.05 | 117.85 | 119.65 | 22,690 |
| 20 Dec 17 |
119.70000 +1.00 |
121.20 | 117.80 | 119.45 | 16,296 |
| 19 Dec 17 |
118.70000 -1.10 |
120.00 | 118.40 | 119.75 | 7,050 |
| 18 Dec 17 |
119.80000 +3.20 |
119.80 | 117.00 | 118.00 | 12,909 |
| 15 Dec 17 |
116.60000 +0.50 |
118.60 | 114.85 | 116.25 | 29,779 |
| 14 Dec 17 |
116.10000 +0.35 |
116.45 | 114.80 | 115.50 | 14,360 |
| 13 Dec 17 |
115.75000 +0.40 |
116.30 | 112.85 | 114.90 | 13,040 |
| 12 Dec 17 |
115.35000 +4.70 |
115.55 | 110.45 | 111.00 | 11,612 |
| 11 Dec 17 |
110.65000 -0.35 |
111.85 | 110.35 | 111.60 | 6,555 |
| 08 Dec 17 |
111.00000 +3.10 |
111.75 | 108.25 | 108.25 | 14,977 |
| 07 Dec 17 |
107.90000 +2.50 |
108.30 | 105.10 | 105.10 | 10,309 |
| 06 Dec 17 |
105.40000 +0.55 |
105.45 | 103.00 | 104.75 | 10,792 |
| 05 Dec 17 |
104.85000 -1.35 |
106.45 | 104.20 | 106.45 | 6,811 |
| 04 Dec 17 |
106.20000 +0.05 |
108.95 | 103.85 | 106.55 | 15,468 |
| 01 Dec 17 |
106.15000 -2.45 |
108.75 | 105.45 | 108.75 | 13,422 |
| 30 Nov 17 |
108.60000 -0.40 |
109.00 | 106.75 | 108.70 | 20,429 |
| 29 Nov 17 |
109.00000 +0.40 |
109.70 | 108.60 | 109.65 | 6,761 |
| 28 Nov 17 |
108.60000 -0.45 |
109.55 | 107.60 | 109.30 | 7,696 |
| 27 Nov 17 |
109.05000 -0.60 |
110.60 | 109.05 | 110.00 | 7,644 |
| 24 Nov 17 |
109.65000 -0.70 |
111.85 | 109.05 | 111.15 | 9,712 |
| 23 Nov 17 |
110.35000 +4.85 |
111.40 | 107.30 | 107.70 | 31,903 |
| 22 Nov 17 |
105.50000 +1.45 |
107.35 | 104.30 | 104.40 | 17,909 |
| 21 Nov 17 |
104.05000 -0.05 |
104.85 | 103.00 | 104.80 | 68,739 |
| 20 Nov 17 |
104.10000 +0.00 |
104.40 | 103.35 | 104.10 | 7,720 |
| 17 Nov 17 |
104.10000 +1.25 |
104.45 | 102.60 | 102.95 | 10,649 |
| 16 Nov 17 |
102.85000 -0.95 |
104.60 | 102.10 | 103.80 | 15,296 |
| 15 Nov 17 |
103.80000 -4.00 |
107.75 | 103.55 | 107.55 | 12,243 |
| 14 Nov 17 |
107.80000 -2.10 |
110.70 | 107.60 | 109.90 | 16,353 |
| 13 Nov 17 |
109.90000 -0.40 |
110.95 | 109.90 | 110.50 | 7,845 |
| 10 Nov 17 |
110.30000 -0.20 |
110.90 | 110.00 | 110.50 | 11,251 |
| 09 Nov 17 |
110.50000 -0.40 |
111.95 | 110.50 | 110.70 | 6,787 |
| 08 Nov 17 |
110.90000 +0.25 |
112.15 | 110.55 | 110.80 | 5,335 |
| 07 Nov 17 |
110.65000 -1.90 |
113.20 | 110.65 | 113.20 | 8,274 |
| 06 Nov 17 |
112.55000 -0.30 |
113.50 | 112.50 | 113.00 | 4,323 |
| 03 Nov 17 |
112.85000 +1.85 |
112.85 | 111.05 | 111.05 | 9,297 |
| 02 Nov 17 |
111.00000 -2.30 |
113.95 | 111.00 | 113.60 | 8,319 |
| 01 Nov 17 |
113.30000 +2.75 |
115.00 | 111.55 | 111.75 | 15,079 |
| 31 Oct 17 |
110.55000 +0.35 |
111.10 | 109.90 | 110.20 | 14,318 |
| 30 Oct 17 |
110.20000 +0.20 |
110.50 | 109.65 | 110.10 | 15,872 |
| 27 Oct 17 |
110.00000 -0.05 |
111.20 | 109.80 | 110.75 | 22,365 |
| 26 Oct 17 |
110.05000 -1.50 |
111.95 | 109.50 | 111.55 | 14,002 |
| 25 Oct 17 |
111.55000 -2.05 |
114.25 | 111.50 | 113.60 | 11,612 |
| 24 Oct 17 |
113.60000 -0.70 |
116.65 | 113.30 | 114.55 | 14,285 |
| 23 Oct 17 |
114.30000 -2.20 |
117.40 | 113.90 | 116.60 | 21,366 |
| 20 Oct 17 |
116.50000 +1.00 |
118.05 | 115.60 | 115.60 | 12,414 |
| 19 Oct 17 |
115.50000 -2.05 |
118.00 | 115.50 | 117.50 | 9,539 |
| 18 Oct 17 |
117.55000 +2.15 |
118.00 | 115.40 | 115.40 | 16,408 |
| 17 Oct 17 |
115.40000 -1.35 |
118.00 | 115.40 | 117.05 | 10,655 |
| 16 Oct 17 |
116.75000 -2.15 |
118.40 | 116.25 | 118.40 | 20,658 |
| 13 Oct 17 |
118.90000 -1.60 |
120.50 | 117.70 | 119.60 | 34,514 |
| 12 Oct 17 |
120.50000 +0.00 |
121.00 | 120.15 | 120.80 | 8,601 |
| 11 Oct 17 |
120.50000 -0.15 |
121.00 | 120.50 | 120.50 | 5,544 |
| 10 Oct 17 |
120.65000 -1.80 |
122.35 | 120.50 | 122.10 | 10,204 |
| 09 Oct 17 |
122.45000 -1.55 |
124.10 | 121.45 | 124.00 | 10,606 |
| 06 Oct 17 |
124.00000 -0.50 |
125.35 | 123.70 | 125.05 | 9,011 |
| 05 Oct 17 |
124.50000 +0.00 |
124.95 | 124.15 | 124.95 | 7,428 |
| 04 Oct 17 |
124.50000 +0.45 |
125.60 | 123.65 | 124.00 | 8,655 |
| 03 Oct 17 |
124.05000 -0.70 |
125.00 | 123.85 | 124.65 | 4,289 |
| 02 Oct 17 |
124.75000 +0.30 |
125.30 | 123.75 | 125.00 | 4,740 |
| 29 Sep 17 |
124.45000 +1.10 |
125.00 | 122.30 | 123.90 | 9,458 |
| 28 Sep 17 |
123.35000 -0.35 |
124.40 | 122.65 | 124.40 | 8,137 |
| 27 Sep 17 |
123.70000 -0.05 |
124.80 | 123.15 | 124.70 | 5,841 |
| 26 Sep 17 |
123.75000 -1.15 |
125.20 | 123.25 | 125.10 | 16,153 |
| 25 Sep 17 |
124.90000 +1.90 |
125.90 | 122.75 | 123.20 | 9,096 |
| 22 Sep 17 |
123.00000 -1.90 |
124.40 | 122.35 | 124.25 | 12,416 |
| 21 Sep 17 |
124.90000 -0.55 |
125.60 | 124.15 | 125.40 | 12,297 |
| 20 Sep 17 |
125.45000 -2.55 |
128.05 | 124.75 | 128.00 | 13,218 |
| 19 Sep 17 |
128.00000 -0.35 |
128.95 | 127.00 | 128.05 | 4,550 |
| 18 Sep 17 |
128.35001 +0.60 |
129.75 | 127.05 | 129.05 | 11,562 |
| 15 Sep 17 |
127.75000 -3.75 |
131.95 | 127.25 | 131.00 | 49,442 |
| 14 Sep 17 |
131.50000 +3.15 |
132.85 | 128.85 | 130.00 | 27,508 |
| 13 Sep 17 |
128.35001 +0.70 |
128.50 | 126.00 | 128.50 | 21,262 |
| 12 Sep 17 |
127.65000 -24.80 |
139.70 | 127.60 | 139.00 | 99,029 |
| 11 Sep 17 |
152.45000 +3.05 |
152.70 | 149.55 | 150.10 | 5,510 |
| 08 Sep 17 |
149.39999 +2.95 |
150.45 | 146.15 | 146.90 | 4,440 |
| 07 Sep 17 |
146.45000 -3.55 |
149.90 | 145.85 | 149.90 | 3,192 |
| 06 Sep 17 |
150.00000 +4.20 |
150.00 | 145.10 | 145.10 | 7,339 |
| 05 Sep 17 |
145.80000 +3.30 |
146.50 | 141.35 | 141.80 | 4,703 |
| 04 Sep 17 |
142.50000 +0.25 |
142.95 | 140.30 | 142.95 | 4,976 |
| 01 Sep 17 |
142.25000 +1.80 |
143.85 | 140.45 | 140.45 | 3,734 |
| 31 Aug 17 |
140.45000 -0.55 |
143.00 | 140.45 | 141.65 | 4,314 |
| 30 Aug 17 |
141.00000 -1.80 |
142.90 | 141.00 | 142.10 | 2,182 |
| 29 Aug 17 |
142.80000 +0.35 |
142.80 | 141.25 | 142.40 | 1,900 |
| 28 Aug 17 |
142.45000 +0.45 |
142.45 | 140.75 | 142.00 | 3,267 |
| 25 Aug 17 |
142.00000 -3.20 |
145.90 | 141.65 | 145.90 | 3,727 |
| 24 Aug 17 |
145.20000 +0.55 |
145.90 | 144.50 | 145.15 | 1,714 |
| 23 Aug 17 |
144.64999 +1.00 |
147.05 | 143.65 | 143.65 | 3,875 |
| 22 Aug 17 |
143.64999 +0.05 |
144.65 | 142.85 | 143.25 | 2,360 |
| 21 Aug 17 |
143.60001 -0.70 |
145.00 | 143.00 | 145.00 | 1,333 |
| 18 Aug 17 |
144.30000 -0.70 |
144.95 | 143.80 | 144.85 | 1,833 |
| 17 Aug 17 |
145.00000 +0.00 |
146.05 | 144.25 | 144.25 | 1,609 |
| 16 Aug 17 |
145.00000 +0.00 |
147.10 | 144.85 | 144.85 | 2,235 |
| 15 Aug 17 |
145.00000 +0.80 |
146.05 | 143.75 | 143.75 | 1,955 |
| 14 Aug 17 |
144.20000 +0.50 |
145.55 | 143.35 | 143.35 | 1,580 |
| 11 Aug 17 |
143.70000 -0.05 |
144.95 | 142.00 | 143.60 | 5,230 |
| 10 Aug 17 |
143.75000 -1.75 |
146.60 | 143.70 | 145.50 | 3,905 |
| 09 Aug 17 |
145.50000 -2.00 |
148.20 | 144.10 | 146.75 | 5,961 |
| 08 Aug 17 |
147.50000 +0.00 |
148.75 | 145.65 | 147.50 | 4,450 |
| 07 Aug 17 |
147.50000 +1.10 |
147.50 | 146.10 | 146.90 | 1,821 |
| 04 Aug 17 |
146.39999 +1.35 |
146.80 | 144.15 | 144.80 | 2,201 |
| 03 Aug 17 |
145.05000 +1.80 |
145.10 | 141.60 | 143.90 | 3,672 |
| 02 Aug 17 |
143.25000 -4.60 |
148.55 | 142.10 | 147.85 | 5,099 |
| 01 Aug 17 |
147.85001 -2.90 |
150.40 | 146.35 | 150.40 | 4,332 |
| 31 Jul 17 |
150.75000 +0.25 |
151.00 | 149.25 | 150.15 | 5,163 |
| 28 Jul 17 |
150.50000 -0.30 |
151.00 | 148.25 | 150.10 | 7,005 |
| 27 Jul 17 |
150.80000 -0.20 |
151.05 | 149.15 | 150.55 | 3,431 |
| 26 Jul 17 |
151.00000 +0.60 |
151.90 | 148.95 | 151.10 | 5,965 |
| 25 Jul 17 |
150.39999 +1.75 |
150.50 | 147.25 | 149.00 | 3,499 |
| 24 Jul 17 |
148.64999 -5.55 |
154.20 | 147.15 | 154.20 | 7,551 |
| 21 Jul 17 |
154.20000 +5.55 |
154.20 | 149.00 | 149.30 | 12,103 |
| 20 Jul 17 |
148.64999 +0.65 |
151.00 | 147.05 | 148.60 | 6,681 |
| 19 Jul 17 |
148.00000 -1.10 |
149.45 | 146.95 | 149.45 | 4,746 |
| 18 Jul 17 |
149.10001 +8.15 |
149.45 | 143.45 | 144.80 | 15,360 |
| 17 Jul 17 |
140.95000 +3.10 |
141.25 | 138.55 | 138.55 | 4,478 |
| 14 Jul 17 |
137.85001 +1.65 |
138.25 | 136.00 | 136.90 | 4,206 |
| 13 Jul 17 |
136.20000 -3.00 |
140.95 | 135.05 | 138.60 | 10,269 |
| 12 Jul 17 |
139.20000 +1.90 |
139.20 | 137.75 | 138.00 | 3,149 |
| 11 Jul 17 |
137.30000 -0.15 |
138.20 | 136.85 | 137.40 | 2,476 |
| 10 Jul 17 |
137.45000 -1.55 |
139.20 | 136.75 | 138.60 | 2,506 |
| 07 Jul 17 |
139.00000 +2.35 |
139.00 | 137.20 | 138.15 | 2,242 |
| 06 Jul 17 |
136.64999 -4.35 |
141.30 | 136.65 | 140.85 | 7,058 |
| 05 Jul 17 |
141.00000 +2.15 |
141.40 | 138.60 | 139.10 | 3,266 |
| 04 Jul 17 |
138.85001 -0.55 |
139.95 | 138.75 | 139.00 | 2,296 |
| 03 Jul 17 |
139.39999 -1.10 |
142.45 | 139.30 | 141.30 | 2,237 |
| 30 Jun 17 |
140.50000 +2.25 |
142.50 | 138.40 | 139.10 | 5,875 |
| 29 Jun 17 |
138.25000 -3.60 |
143.05 | 138.25 | 142.60 | 7,400 |
| 28 Jun 17 |
141.85001 -0.55 |
142.40 | 140.70 | 142.15 | 3,718 |
| 27 Jun 17 |
142.39999 -3.70 |
146.30 | 141.30 | 146.30 | 6,070 |
| 26 Jun 17 |
146.10001 -0.55 |
147.45 | 145.90 | 147.00 | 2,009 |
| 23 Jun 17 |
146.64999 -0.95 |
148.90 | 146.65 | 148.30 | 3,722 |
| 22 Jun 17 |
147.60001 +1.25 |
148.50 | 146.75 | 146.95 | 4,640 |
| 21 Jun 17 |
146.35001 -0.15 |
147.10 | 145.35 | 145.80 | 2,233 |
| 20 Jun 17 |
146.50000 -0.50 |
149.40 | 146.50 | 147.10 | 5,017 |
| 19 Jun 17 |
147.00000 +2.35 |
147.10 | 144.80 | 144.80 | 4,652 |
| 16 Jun 17 |
144.64999 +0.00 |
146.45 | 144.15 | 144.95 | 7,968 |
| 15 Jun 17 |
144.64999 -2.05 |
147.10 | 143.45 | 147.10 | 5,151 |
| 14 Jun 17 |
146.70000 +2.70 |
147.70 | 144.05 | 144.05 | 6,494 |
| 13 Jun 17 |
144.00000 +2.00 |
144.00 | 142.65 | 142.65 | 5,598 |
| 12 Jun 17 |
142.00000 -1.50 |
144.25 | 140.95 | 144.25 | 7,161 |
| 09 Jun 17 |
143.50000 -0.50 |
145.45 | 142.60 | 144.75 | 2,514 |
| 08 Jun 17 |
144.00000 +0.80 |
144.60 | 141.75 | 143.90 | 3,954 |
| 07 Jun 17 |
143.20000 -0.80 |
145.30 | 142.30 | 143.60 | 5,697 |
| 06 Jun 17 |
144.00000 -1.95 |
146.00 | 143.00 | 145.45 | 5,291 |
| 05 Jun 17 |
145.95000 -0.05 |
146.90 | 145.60 | 146.20 | 4,502 |
| 02 Jun 17 |
146.00000 -0.45 |
146.80 | 145.50 | 146.80 | 6,444 |
| 01 Jun 17 |
146.45000 +0.20 |
146.80 | 145.50 | 146.50 | 6,516 |
| 31 May 17 |
146.25000 -0.55 |
147.20 | 145.75 | 146.80 | 5,652 |
| 30 May 17 |
146.80000 -1.45 |
148.50 | 146.80 | 148.50 | 4,543 |
| 29 May 17 |
148.25000 -1.25 |
149.50 | 147.70 | 149.50 | 2,506 |
| 26 May 17 |
149.50000 -0.50 |
150.75 | 148.60 | 150.75 | 7,407 |
| 25 May 17 |
150.00000 +0.00 |
150.90 | 149.00 | 150.55 | 2,985 |
| 24 May 17 |
150.00000 -0.40 |
153.15 | 149.25 | 150.55 | 7,859 |
| 23 May 17 |
150.39999 -1.60 |
154.45 | 150.10 | 152.00 | 6,977 |
| 22 May 17 |
152.00000 +3.05 |
153.35 | 148.35 | 150.65 | 7,799 |
| 19 May 17 |
148.95000 -0.85 |
151.95 | 147.50 | 149.80 | 11,059 |
| 18 May 17 |
149.80000 -2.30 |
152.55 | 148.00 | 151.25 | 11,834 |
| 17 May 17 |
152.10001 -2.50 |
155.85 | 150.70 | 153.15 | 9,868 |
| 16 May 17 |
154.60001 +2.05 |
157.00 | 151.25 | 151.25 | 8,830 |
| 15 May 17 |
152.55000 -0.40 |
154.90 | 151.50 | 152.95 | 10,773 |
| 12 May 17 |
152.95000 +7.15 |
152.95 | 145.55 | 145.55 | 13,848 |
| 11 May 17 |
145.80000 -1.75 |
148.00 | 144.55 | 148.00 | 11,062 |
| 10 May 17 |
147.55000 +1.05 |
148.10 | 147.20 | 147.30 | 8,331 |
| 09 May 17 |
146.50000 -2.95 |
150.35 | 146.45 | 148.90 | 4,825 |
| 08 May 17 |
149.45000 +1.75 |
150.00 | 147.80 | 147.80 | 4,419 |
| 05 May 17 |
147.70000 -2.15 |
149.20 | 145.40 | 148.60 | 15,513 |
| 04 May 17 |
149.85001 +1.00 |
149.85 | 147.25 | 147.60 | 4,626 |
| 03 May 17 |
148.85001 -1.15 |
150.35 | 147.20 | 150.20 | 8,022 |
| 02 May 17 |
150.00000 +5.45 |
152.65 | 143.25 | 143.25 | 15,889 |
| 28 Apr 17 |
144.55000 +1.55 |
144.90 | 142.40 | 143.00 | 8,615 |
| 27 Apr 17 |
143.00000 +0.30 |
143.90 | 140.80 | 142.90 | 6,111 |
| 26 Apr 17 |
142.70000 +4.70 |
143.60 | 137.30 | 138.00 | 8,957 |
| 25 Apr 17 |
138.00000 +1.60 |
138.80 | 134.60 | 137.45 | 15,829 |
| 24 Apr 17 |
136.39999 +2.35 |
137.00 | 134.15 | 137.00 | 11,436 |
| 21 Apr 17 |
134.05000 -1.70 |
136.10 | 133.50 | 135.75 | 6,531 |
| 20 Apr 17 |
135.75000 +0.80 |
137.30 | 133.20 | 133.80 | 6,425 |
| 19 Apr 17 |
134.95000 -0.55 |
136.05 | 133.50 | 135.00 | 5,720 |
| 18 Apr 17 |
135.50000 +1.50 |
138.05 | 132.50 | 135.10 | 11,587 |
| 13 Apr 17 |
134.00000 -9.20 |
139.50 | 130.50 | 139.50 | 39,287 |
| 12 Apr 17 |
143.20000 -1.40 |
145.40 | 143.00 | 143.85 | 3,937 |
| 11 Apr 17 |
144.60001 +0.10 |
145.50 | 143.85 | 144.55 | 3,565 |
| 10 Apr 17 |
144.50000 +0.80 |
144.65 | 143.75 | 143.80 | 4,273 |
| 07 Apr 17 |
143.70000 -1.05 |
145.45 | 143.70 | 144.80 | 3,786 |
| 06 Apr 17 |
144.75000 -0.85 |
146.35 | 143.45 | 145.30 | 6,118 |
| 05 Apr 17 |
145.60001 +0.10 |
146.50 | 145.50 | 145.50 | 5,319 |
| 04 Apr 17 |
145.50000 -2.15 |
147.00 | 145.20 | 147.00 | 6,781 |
| 03 Apr 17 |
147.64999 +0.90 |
148.75 | 146.40 | 147.00 | 10,072 |
| 31 Mar 17 |
146.75000 +0.65 |
146.85 | 145.00 | 146.60 | 4,719 |
| 30 Mar 17 |
146.10001 +0.10 |
147.45 | 145.90 | 145.95 | 3,620 |
| 29 Mar 17 |
146.00000 +0.00 |
146.95 | 145.90 | 146.00 | 6,308 |
| 28 Mar 17 |
146.00000 -0.90 |
147.50 | 145.90 | 147.25 | 3,363 |
| 27 Mar 17 |
146.89999 -0.65 |
148.90 | 146.90 | 148.85 | 4,751 |
| 24 Mar 17 |
147.55000 -2.00 |
150.40 | 147.25 | 150.35 | 4,521 |
| 23 Mar 17 |
149.55000 +1.85 |
150.65 | 146.25 | 147.90 | 6,763 |
| 22 Mar 17 |
147.70000 +0.70 |
147.75 | 145.70 | 147.20 | 5,455 |
| 21 Mar 17 |
147.00000 -1.80 |
149.45 | 145.90 | 149.40 | 8,373 |
| 20 Mar 17 |
148.80000 +3.30 |
148.85 | 145.95 | 146.10 | 11,055 |
| 17 Mar 17 |
145.50000 +0.30 |
145.70 | 142.00 | 145.00 | 17,553 |
| 16 Mar 17 |
145.20000 +0.90 |
145.90 | 144.40 | 145.90 | 14,856 |
| 15 Mar 17 |
144.30000 -5.15 |
147.95 | 143.50 | 147.95 | 16,371 |
| 14 Mar 17 |
149.45000 -5.70 |
155.00 | 143.95 | 154.80 | 40,153 |
| 13 Mar 17 |
155.14999 -13.50 |
160.00 | 155.00 | 157.15 | 36,958 |
| 10 Mar 17 |
168.64999 +1.00 |
169.95 | 164.20 | 166.75 | 6,529 |
| 09 Mar 17 |
167.64999 +5.15 |
169.25 | 161.75 | 162.05 | 20,901 |
| 08 Mar 17 |
162.50000 -2.30 |
166.25 | 161.00 | 165.00 | 6,653 |
| 07 Mar 17 |
164.80000 -4.20 |
169.25 | 164.30 | 167.60 | 6,209 |
| 06 Mar 17 |
169.00000 +0.80 |
169.75 | 167.05 | 167.90 | 3,244 |
| 03 Mar 17 |
168.20000 -1.25 |
170.00 | 167.00 | 170.00 | 5,664 |
| 02 Mar 17 |
169.45000 -0.05 |
171.50 | 167.05 | 168.50 | 6,455 |
| 01 Mar 17 |
169.50000 +0.20 |
171.60 | 168.70 | 169.40 | 4,792 |
| 28 Feb 17 |
169.30000 +0.70 |
169.90 | 167.85 | 167.85 | 10,772 |
| 27 Feb 17 |
168.60001 -2.90 |
170.55 | 167.60 | 170.55 | 3,451 |
| 24 Feb 17 |
171.50000 -1.50 |
173.00 | 169.45 | 173.00 | 3,349 |
| 23 Feb 17 |
173.00000 +1.80 |
173.00 | 171.35 | 171.65 | 5,063 |
| 22 Feb 17 |
171.20000 +1.60 |
171.20 | 168.05 | 170.00 | 23,590 |
| 21 Feb 17 |
169.60001 -1.15 |
171.30 | 168.50 | 170.70 | 5,559 |
| 20 Feb 17 |
170.75000 -0.45 |
172.65 | 170.45 | 170.80 | 6,748 |
| 17 Feb 17 |
171.20000 -1.80 |
173.35 | 171.10 | 172.95 | 3,616 |
| 16 Feb 17 |
173.00000 +0.10 |
173.30 | 170.30 | 173.00 | 3,623 |
| 15 Feb 17 |
172.89999 +0.35 |
173.70 | 170.25 | 170.25 | 3,302 |
| 14 Feb 17 |
172.55000 -0.45 |
174.10 | 170.90 | 173.45 | 3,701 |
| 13 Feb 17 |
173.00000 +0.00 |
174.45 | 172.20 | 172.20 | 2,698 |
| 10 Feb 17 |
173.00000 +0.00 |
173.70 | 171.70 | 173.50 | 1,334 |
| 09 Feb 17 |
173.00000 +1.25 |
173.20 | 170.50 | 170.50 | 2,541 |
| 08 Feb 17 |
171.75000 -2.10 |
173.50 | 170.40 | 173.45 | 2,894 |
| 07 Feb 17 |
173.85001 +0.75 |
174.75 | 171.60 | 173.60 | 2,772 |
| 06 Feb 17 |
173.10001 -0.55 |
175.50 | 171.90 | 174.85 | 2,202 |
| 03 Feb 17 |
173.64999 -0.35 |
174.35 | 172.80 | 174.35 | 7,031 |
| 02 Feb 17 |
174.00000 +0.00 |
175.90 | 172.75 | 174.20 | 4,963 |
| 01 Feb 17 |
174.00000 +3.35 |
174.10 | 170.85 | 170.85 | 14,319 |
| 31 Jan 17 |
170.64999 -1.80 |
173.40 | 170.00 | 173.00 | 7,684 |
| 30 Jan 17 |
172.45000 -1.55 |
174.40 | 171.40 | 174.00 | 5,928 |
| 27 Jan 17 |
174.00000 +0.00 |
174.75 | 171.35 | 173.10 | 5,464 |
| 26 Jan 17 |
174.00000 +3.30 |
177.20 | 171.50 | 171.50 | 22,336 |
| 25 Jan 17 |
170.70000 +1.50 |
170.95 | 165.00 | 169.90 | 18,207 |
| 24 Jan 17 |
169.20000 +3.70 |
169.60 | 165.40 | 165.40 | 5,785 |
| 23 Jan 17 |
165.50000 +0.30 |
165.50 | 161.75 | 165.30 | 9,803 |
| 20 Jan 17 |
165.20000 -3.50 |
169.50 | 165.20 | 167.55 | 3,962 |
| 19 Jan 17 |
168.70000 +0.70 |
168.95 | 164.65 | 168.00 | 6,272 |
| 18 Jan 17 |
168.00000 -1.55 |
177.30 | 165.05 | 173.00 | 19,612 |
| 17 Jan 17 |
169.55000 -3.95 |
171.65 | 169.00 | 171.20 | 5,257 |
| 16 Jan 17 |
173.50000 -1.50 |
175.50 | 172.00 | 174.30 | 7,186 |
| 13 Jan 17 |
175.00000 +0.50 |
175.95 | 173.20 | 174.50 | 3,928 |
| 12 Jan 17 |
174.50000 +1.25 |
174.95 | 172.30 | 173.25 | 6,506 |
| 11 Jan 17 |
173.25000 +0.25 |
174.85 | 172.75 | 172.75 | 5,784 |
| 10 Jan 17 |
173.00000 +0.50 |
173.75 | 170.20 | 173.00 | 4,536 |
| 09 Jan 17 |
172.50000 -0.20 |
174.15 | 171.45 | 173.00 | 8,483 |
| 06 Jan 17 |
172.70000 +2.75 |
174.90 | 170.00 | 170.00 | 10,940 |
| 05 Jan 17 |
169.95000 +2.45 |
170.00 | 166.75 | 167.50 | 17,294 |
| 04 Jan 17 |
167.50000 +0.00 |
168.00 | 164.25 | 167.00 | 9,382 |
| 03 Jan 17 |
167.50000 +2.90 |
167.80 | 164.25 | 164.25 | 10,311 |
| 02 Jan 17 |
164.60001 -2.60 |
166.70 | 163.00 | 164.80 | 3,867 |
| 30 Dec 16 |
167.20000 +1.20 |
167.50 | 164.40 | 166.70 | 3,042 |
| 29 Dec 16 |
166.00000 +0.40 |
166.80 | 163.25 | 165.00 | 5,159 |
| 28 Dec 16 |
165.60001 +3.75 |
167.80 | 162.95 | 163.25 | 15,240 |
| 27 Dec 16 |
161.85001 +0.55 |
164.00 | 159.15 | 161.40 | 20,185 |
| 23 Dec 16 |
161.30000 +0.30 |
162.45 | 160.55 | 161.05 | 15,381 |
| 22 Dec 16 |
161.00000 -0.90 |
162.70 | 161.00 | 162.50 | 7,467 |
| 21 Dec 16 |
161.89999 +0.80 |
164.55 | 160.30 | 162.40 | 19,871 |
| 20 Dec 16 |
161.10001 +4.00 |
162.15 | 157.10 | 157.10 | 15,657 |
| 19 Dec 16 |
157.10001 +17.25 |
164.70 | 156.00 | 156.00 | 53,115 |
| 16 Dec 16 |
139.85001 +3.20 |
141.35 | 136.55 | 136.55 | 6,855 |
| 15 Dec 16 |
136.64999 -0.30 |
138.40 | 135.80 | 138.40 | 4,962 |
| 14 Dec 16 |
136.95000 -0.65 |
137.55 | 135.15 | 137.30 | 6,994 |
| 13 Dec 16 |
137.60001 +2.10 |
140.60 | 135.35 | 136.00 | 7,790 |
| 12 Dec 16 |
135.50000 +1.85 |
135.50 | 133.70 | 134.00 | 6,676 |
| 09 Dec 16 |
133.64999 +0.80 |
134.55 | 132.20 | 133.00 | 10,238 |
| 08 Dec 16 |
132.85001 -0.15 |
134.40 | 132.30 | 133.20 | 4,750 |
| 07 Dec 16 |
133.00000 +3.35 |
134.70 | 130.60 | 130.60 | 29,086 |
| 06 Dec 16 |
129.64999 +1.15 |
130.05 | 128.20 | 128.50 | 7,543 |
| 05 Dec 16 |
128.50000 +0.60 |
129.10 | 127.50 | 127.50 | 2,987 |
| 02 Dec 16 |
127.90000 -0.75 |
128.85 | 127.20 | 128.65 | 4,948 |
| 01 Dec 16 |
128.64999 +0.50 |
129.00 | 127.60 | 129.00 | 3,296 |
| 30 Nov 16 |
128.14999 +0.45 |
128.45 | 127.00 | 127.65 | 20,044 |
| 29 Nov 16 |
127.70000 -2.10 |
130.15 | 127.65 | 130.00 | 7,833 |
| 28 Nov 16 |
129.80000 +2.25 |
130.60 | 127.35 | 127.35 | 5,523 |
| 25 Nov 16 |
127.55000 -0.95 |
130.00 | 127.55 | 128.55 | 60,784 |
| 24 Nov 16 |
128.50000 -0.15 |
130.85 | 128.50 | 128.50 | 3,282 |
| 23 Nov 16 |
128.64999 -0.55 |
130.00 | 128.00 | 130.00 | 3,936 |
| 22 Nov 16 |
129.20000 +0.55 |
129.70 | 128.40 | 128.40 | 5,489 |
| 21 Nov 16 |
128.64999 -5.25 |
133.00 | 128.30 | 133.00 | 18,714 |
| 18 Nov 16 |
133.89999 -0.85 |
135.50 | 132.55 | 135.50 | 5,244 |
| 17 Nov 16 |
134.75000 +2.25 |
135.25 | 132.50 | 132.95 | 24,474 |
| 16 Nov 16 |
132.50000 -1.60 |
135.95 | 130.50 | 135.95 | 12,512 |
| 15 Nov 16 |
134.10001 -2.90 |
139.00 | 133.75 | 138.00 | 9,510 |
| 14 Nov 16 |
137.00000 -1.80 |
140.85 | 137.00 | 138.80 | 5,984 |
| 11 Nov 16 |
138.80000 -2.25 |
141.00 | 138.70 | 140.55 | 4,160 |
| 10 Nov 16 |
141.05000 -0.50 |
141.70 | 140.95 | 141.50 | 4,814 |
| 09 Nov 16 |
141.55000 +1.55 |
144.00 | 136.80 | 137.65 | 3,561 |
| 08 Nov 16 |
140.00000 -1.50 |
143.00 | 140.00 | 142.00 | 2,779 |
| 07 Nov 16 |
141.50000 -1.05 |
144.65 | 141.50 | 143.30 | 2,229 |
| 04 Nov 16 |
142.55000 +1.50 |
144.00 | 140.30 | 141.05 | 3,317 |
| 03 Nov 16 |
141.05000 -1.05 |
142.90 | 141.05 | 142.20 | 2,413 |
| 02 Nov 16 |
142.10001 -2.55 |
145.80 | 140.75 | 145.80 | 3,739 |
| 01 Nov 16 |
144.64999 -0.35 |
146.35 | 144.65 | 145.90 | 3,110 |
| 31 Oct 16 |
145.00000 -2.00 |
147.90 | 143.55 | 147.00 | 3,762 |
| 28 Oct 16 |
147.00000 +0.25 |
147.50 | 146.00 | 147.00 | 4,591 |
| 27 Oct 16 |
146.75000 -0.75 |
148.90 | 146.30 | 148.70 | 5,385 |
| 26 Oct 16 |
147.50000 +2.80 |
148.55 | 144.20 | 144.20 | 5,148 |
| 25 Oct 16 |
144.70000 -1.20 |
147.30 | 143.45 | 145.45 | 3,488 |
| 24 Oct 16 |
145.89999 -0.05 |
147.80 | 145.10 | 145.80 | 2,900 |
| 21 Oct 16 |
145.95000 -0.35 |
148.00 | 145.50 | 145.50 | 2,964 |
| 20 Oct 16 |
146.30000 +4.50 |
148.50 | 141.10 | 142.15 | 6,152 |
| 19 Oct 16 |
141.80000 +1.15 |
142.35 | 140.75 | 141.00 | 8,707 |
| 18 Oct 16 |
140.64999 -1.70 |
143.40 | 140.50 | 142.80 | 5,512 |
| 17 Oct 16 |
142.35001 -5.15 |
147.45 | 142.20 | 146.50 | 8,249 |
| 14 Oct 16 |
147.50000 -0.75 |
148.20 | 146.00 | 147.00 | 7,571 |
| 13 Oct 16 |
148.25000 +0.00 |
149.50 | 146.65 | 148.00 | 5,829 |
| 12 Oct 16 |
148.25000 -0.75 |
150.40 | 147.20 | 149.75 | 5,622 |
| 11 Oct 16 |
149.00000 +0.20 |
151.05 | 148.15 | 148.40 | 4,401 |
| 10 Oct 16 |
148.80000 -0.50 |
149.40 | 147.05 | 149.00 | 9,872 |
| 07 Oct 16 |
149.30000 -2.20 |
152.35 | 149.10 | 152.00 | 5,876 |
| 06 Oct 16 |
151.50000 -0.05 |
153.30 | 151.05 | 151.30 | 7,030 |
| 05 Oct 16 |
151.55000 +0.55 |
152.35 | 149.55 | 151.85 | 5,997 |
| 04 Oct 16 |
151.00000 -1.00 |
153.30 | 150.50 | 153.30 | 4,720 |
| 03 Oct 16 |
152.00000 +3.25 |
154.70 | 149.10 | 149.10 | 7,915 |
| 30 Sep 16 |
148.75000 -3.25 |
151.00 | 148.50 | 151.00 | 9,088 |
| 29 Sep 16 |
152.00000 +1.40 |
152.70 | 150.60 | 151.00 | 4,256 |
| 28 Sep 16 |
150.60001 -1.40 |
153.10 | 150.05 | 151.25 | 6,348 |
| 27 Sep 16 |
152.00000 -2.95 |
154.95 | 150.25 | 154.95 | 7,529 |
| 26 Sep 16 |
154.95000 -0.05 |
155.00 | 153.05 | 155.00 | 7,666 |
| 23 Sep 16 |
155.00000 -0.45 |
155.45 | 154.05 | 155.40 | 7,500 |
| 22 Sep 16 |
155.45000 +3.45 |
155.45 | 151.35 | 152.20 | 13,206 |
| 21 Sep 16 |
152.00000 -0.90 |
153.80 | 150.10 | 153.80 | 19,993 |
| 20 Sep 16 |
152.89999 -30.10 |
166.00 | 152.00 | 164.70 | 61,893 |
| 19 Sep 16 |
183.00000 -2.00 |
185.00 | 182.55 | 185.00 | 2,999 |
| 16 Sep 16 |
185.00000 -0.05 |
185.10 | 183.60 | 184.95 | 3,951 |
| 15 Sep 16 |
185.05000 +0.45 |
186.05 | 184.00 | 184.60 | 2,828 |
| 14 Sep 16 |
184.60001 -1.40 |
187.00 | 184.60 | 187.00 | 3,773 |
| 13 Sep 16 |
186.00000 -0.60 |
188.00 | 185.45 | 188.00 | 5,597 |
| 12 Sep 16 |
186.60001 -4.05 |
188.35 | 185.35 | 188.30 | 4,946 |
| 09 Sep 16 |
190.64999 +2.65 |
191.90 | 188.00 | 188.00 | 2,101 |
| 08 Sep 16 |
188.00000 -2.80 |
193.10 | 187.80 | 193.10 | 7,091 |
| 07 Sep 16 |
190.80000 +3.80 |
191.70 | 186.25 | 186.50 | 2,747 |
| 06 Sep 16 |
187.00000 -5.85 |
191.00 | 186.95 | 191.00 | 3,213 |
| 05 Sep 16 |
192.85001 +2.55 |
193.75 | 188.85 | 190.30 | 2,562 |
| 02 Sep 16 |
190.30000 +4.25 |
191.25 | 186.10 | 187.00 | 3,015 |
| 01 Sep 16 |
186.05000 +1.45 |
187.00 | 185.25 | 186.00 | 2,175 |
| 31 Aug 16 |
184.60001 +0.10 |
186.95 | 184.15 | 185.15 | 2,838 |
| 30 Aug 16 |
184.50000 -0.40 |
185.90 | 184.50 | 184.90 | 2,574 |
| 29 Aug 16 |
184.89999 -1.10 |
186.00 | 182.00 | 186.00 | 1,460 |
| 26 Aug 16 |
186.00000 +1.50 |
186.00 | 181.05 | 184.00 | 3,326 |
| 25 Aug 16 |
184.50000 -4.00 |
189.00 | 184.00 | 189.00 | 2,812 |
| 24 Aug 16 |
188.50000 -5.50 |
195.45 | 188.50 | 192.00 | 4,800 |
| 23 Aug 16 |
194.00000 -2.50 |
197.50 | 191.70 | 194.60 | 4,380 |
| 22 Aug 16 |
196.50000 +3.50 |
197.95 | 189.60 | 189.60 | 24,635 |
| 19 Aug 16 |
193.00000 +4.70 |
194.00 | 186.90 | 188.30 | 3,847 |
| 18 Aug 16 |
188.30000 +0.25 |
189.50 | 186.60 | 186.90 | 1,045 |
| 17 Aug 16 |
188.05000 +1.05 |
188.45 | 186.00 | 187.00 | 935 |
| 16 Aug 16 |
187.00000 -1.90 |
189.90 | 186.90 | 188.95 | 2,592 |
| 15 Aug 16 |
188.89999 -0.05 |
189.00 | 187.50 | 187.50 | 595 |
| 12 Aug 16 |
188.95000 +2.90 |
189.00 | 184.65 | 185.50 | 3,255 |
| 11 Aug 16 |
186.05000 +1.45 |
186.05 | 182.70 | 184.95 | 1,454 |
| 10 Aug 16 |
184.60001 -0.75 |
184.95 | 181.25 | 184.00 | 1,476 |
| 09 Aug 16 |
185.35001 +3.45 |
186.00 | 180.90 | 181.90 | 4,653 |
| 08 Aug 16 |
181.89999 +1.45 |
181.90 | 180.00 | 180.45 | 1,673 |
| 05 Aug 16 |
180.45000 +2.45 |
180.95 | 177.30 | 177.30 | 3,407 |
| 04 Aug 16 |
178.00000 +1.15 |
179.10 | 175.65 | 175.65 | 2,496 |
| 03 Aug 16 |
176.85001 +1.95 |
176.95 | 173.65 | 173.75 | 1,976 |
| 02 Aug 16 |
174.89999 -1.85 |
177.60 | 173.50 | 176.80 | 2,465 |
| 01 Aug 16 |
176.75000 +0.55 |
177.80 | 174.95 | 176.00 | 1,571 |
| 29 Jul 16 |
176.20000 -0.60 |
176.90 | 174.45 | 175.80 | 2,846 |
| 28 Jul 16 |
176.80000 -0.65 |
177.80 | 175.50 | 177.80 | 3,299 |
| 27 Jul 16 |
177.45000 +0.80 |
178.00 | 175.75 | 177.00 | 6,343 |
| 26 Jul 16 |
176.64999 +0.05 |
177.85 | 175.50 | 177.20 | 4,200 |
| 25 Jul 16 |
176.60001 +2.00 |
177.85 | 175.00 | 175.00 | 4,256 |
| 22 Jul 16 |
174.60001 -1.90 |
177.00 | 173.85 | 177.00 | 1,646 |
| 21 Jul 16 |
176.50000 -0.40 |
178.00 | 175.50 | 176.90 | 4,265 |
| 20 Jul 16 |
176.89999 +8.00 |
177.65 | 169.95 | 170.15 | 22,121 |
| 19 Jul 16 |
168.89999 -6.60 |
172.00 | 168.05 | 170.05 | 18,026 |
| 18 Jul 16 |
175.50000 +8.65 |
178.30 | 168.55 | 169.05 | 13,832 |
| 15 Jul 16 |
166.85001 -3.15 |
169.10 | 164.50 | 168.80 | 5,538 |
| 14 Jul 16 |
170.00000 -2.00 |
172.50 | 168.90 | 171.90 | 2,158 |
| 13 Jul 16 |
172.00000 -1.20 |
173.25 | 170.30 | 172.50 | 4,802 |
| 12 Jul 16 |
173.20000 +0.60 |
173.85 | 171.00 | 172.65 | 5,519 |
| 11 Jul 16 |
172.60001 +4.20 |
172.65 | 167.15 | 167.15 | 5,125 |
| 08 Jul 16 |
168.39999 +2.90 |
168.50 | 164.25 | 166.00 | 8,829 |
| 07 Jul 16 |
165.50000 +5.50 |
165.50 | 162.10 | 162.95 | 2,564 |
| 06 Jul 16 |
160.00000 -3.00 |
164.55 | 158.00 | 162.80 | 5,776 |
| 05 Jul 16 |
163.00000 -4.15 |
168.00 | 160.90 | 167.95 | 2,963 |
| 04 Jul 16 |
167.14999 +1.40 |
170.50 | 166.40 | 166.70 | 8,189 |
| 01 Jul 16 |
165.75000 +2.25 |
165.75 | 163.00 | 164.50 | 10,873 |
| 30 Jun 16 |
163.50000 +0.50 |
164.25 | 162.40 | 163.00 | 12,375 |
| 29 Jun 16 |
163.00000 +8.85 |
163.90 | 155.85 | 157.00 | 14,859 |
| 28 Jun 16 |
154.14999 +7.75 |
154.90 | 146.20 | 150.00 | 12,294 |
| 27 Jun 16 |
146.39999 -9.15 |
155.75 | 146.40 | 155.00 | 8,973 |
| 24 Jun 16 |
155.55000 -5.65 |
157.60 | 148.00 | 150.00 | 5,658 |
| 23 Jun 16 |
161.20000 +3.05 |
162.10 | 158.00 | 158.00 | 3,378 |
| 22 Jun 16 |
158.14999 +1.10 |
160.35 | 157.80 | 158.00 | 2,448 |
| 21 Jun 16 |
157.05000 -2.10 |
161.35 | 156.95 | 158.50 | 3,180 |
| 20 Jun 16 |
159.14999 +9.05 |
160.65 | 153.90 | 155.15 | 3,118 |
| 17 Jun 16 |
150.10001 +2.45 |
153.50 | 149.75 | 151.00 | 6,685 |
| 16 Jun 16 |
147.64999 -5.25 |
154.45 | 147.65 | 154.45 | 5,642 |
| 15 Jun 16 |
152.89999 +2.10 |
155.00 | 150.20 | 152.20 | 4,111 |
| 14 Jun 16 |
150.80000 -7.50 |
158.10 | 150.60 | 158.05 | 13,771 |
| 13 Jun 16 |
158.30000 -7.90 |
167.00 | 157.40 | 166.50 | 8,356 |
| 10 Jun 16 |
166.20000 -3.90 |
171.30 | 165.00 | 171.30 | 4,007 |
| 09 Jun 16 |
170.10001 +1.40 |
174.15 | 166.30 | 169.70 | 6,471 |
| 08 Jun 16 |
168.70000 +2.15 |
170.75 | 166.00 | 168.80 | 3,264 |
| 07 Jun 16 |
166.55000 +0.75 |
170.00 | 166.55 | 168.05 | 9,972 |
| 06 Jun 16 |
165.80000 -1.25 |
170.25 | 165.05 | 168.00 | 6,786 |
| 03 Jun 16 |
167.05000 +4.85 |
172.40 | 164.00 | 165.00 | 8,464 |
| 02 Jun 16 |
162.20000 +8.95 |
163.35 | 152.85 | 153.50 | 8,599 |
| 01 Jun 16 |
153.25000 -1.70 |
156.10 | 149.00 | 154.10 | 6,913 |
| 31 May 16 |
154.95000 -1.05 |
156.00 | 153.50 | 155.50 | 5,515 |
| 30 May 16 |
156.00000 +0.65 |
158.00 | 155.70 | 157.95 | 3,584 |
| 27 May 16 |
155.35001 -0.80 |
158.20 | 155.00 | 156.00 | 2,188 |
| 26 May 16 |
156.14999 -4.30 |
160.85 | 156.15 | 160.45 | 8,713 |
| 25 May 16 |
160.45000 +1.65 |
161.95 | 156.80 | 156.80 | 2,823 |
| 24 May 16 |
158.80000 +6.95 |
158.80 | 151.85 | 151.85 | 4,982 |
| 23 May 16 |
151.85001 +2.80 |
153.15 | 148.50 | 148.75 | 3,958 |
| 20 May 16 |
149.05000 -0.95 |
151.00 | 148.25 | 150.55 | 4,618 |
| 19 May 16 |
150.00000 -0.25 |
152.20 | 150.00 | 150.80 | 1,900 |
| 18 May 16 |
150.25000 -0.75 |
153.90 | 149.75 | 152.50 | 3,415 |
| 17 May 16 |
151.00000 +1.25 |
153.80 | 150.30 | 151.00 | 2,751 |
| 16 May 16 |
149.75000 +0.20 |
149.75 | 148.25 | 149.00 | 1,497 |
| 13 May 16 |
149.55000 -0.45 |
150.10 | 146.10 | 150.00 | 29,413 |
| 12 May 16 |
150.00000 -4.15 |
154.10 | 150.00 | 154.10 | 3,789 |
| 11 May 16 |
154.14999 +4.10 |
156.50 | 150.00 | 152.30 | 6,102 |
| 10 May 16 |
150.05000 +2.70 |
152.15 | 149.00 | 150.00 | 7,209 |
| 09 May 16 |
147.35001 +0.85 |
150.95 | 146.30 | 146.65 | 49,115 |
| 06 May 16 |
146.50000 -3.70 |
151.10 | 145.95 | 151.10 | 5,213 |
| 05 May 16 |
150.20000 -2.60 |
152.50 | 149.15 | 151.90 | 3,635 |
| 04 May 16 |
152.80000 -7.20 |
159.25 | 151.90 | 158.75 | 4,057 |
| 03 May 16 |
160.00000 +3.10 |
160.15 | 157.00 | 157.45 | 3,133 |
| 02 May 16 |
156.89999 -2.40 |
161.85 | 155.70 | 159.30 | 4,542 |
| 29 Apr 16 |
159.30000 -7.95 |
167.85 | 158.25 | 167.85 | 5,479 |
| 28 Apr 16 |
167.25000 -0.75 |
168.00 | 167.00 | 167.95 | 2,198 |
| 27 Apr 16 |
168.00000 +0.00 |
168.00 | 167.00 | 167.90 | 1,534 |
| 26 Apr 16 |
168.00000 +1.60 |
168.50 | 166.65 | 166.65 | 8,128 |
| 25 Apr 16 |
166.39999 -0.60 |
168.00 | 166.10 | 167.00 | 3,693 |
| 22 Apr 16 |
167.00000 +2.65 |
169.00 | 164.00 | 164.00 | 4,982 |
| 21 Apr 16 |
164.35001 +1.10 |
165.50 | 163.20 | 164.10 | 4,482 |
| 20 Apr 16 |
163.25000 +0.55 |
164.95 | 161.50 | 162.50 | 3,071 |
| 19 Apr 16 |
162.70000 -1.00 |
166.00 | 162.70 | 164.65 | 3,147 |
| 18 Apr 16 |
163.70000 -1.30 |
165.00 | 162.75 | 165.00 | 4,623 |
| 15 Apr 16 |
165.00000 +5.95 |
168.50 | 161.00 | 161.70 | 13,819 |
| 14 Apr 16 |
159.05000 +14.05 |
169.90 | 146.75 | 147.00 | 39,740 |
| 13 Apr 16 |
145.00000 +0.00 |
145.35 | 144.10 | 145.20 | 24,344 |
| 12 Apr 16 |
145.00000 -5.00 |
150.00 | 144.50 | 150.00 | 10,772 |
| 11 Apr 16 |
150.00000 -0.50 |
151.00 | 148.65 | 151.00 | 7,376 |
| 08 Apr 16 |
150.50000 +4.15 |
151.50 | 147.35 | 147.60 | 16,366 |
| 07 Apr 16 |
146.35001 -1.95 |
151.00 | 145.15 | 148.50 | 7,965 |
| 06 Apr 16 |
148.30000 +0.30 |
149.20 | 147.10 | 149.20 | 5,069 |
| 05 Apr 16 |
148.00000 -3.00 |
151.35 | 147.00 | 151.35 | 5,484 |
| 04 Apr 16 |
151.00000 +1.00 |
151.35 | 148.55 | 149.65 | 13,202 |
| 01 Apr 16 |
150.00000 -2.75 |
153.15 | 149.30 | 153.15 | 9,558 |
| 31 Mar 16 |
152.75000 -2.05 |
154.05 | 151.15 | 153.15 | 6,197 |
| 30 Mar 16 |
154.80000 +0.90 |
155.45 | 150.80 | 154.15 | 15,603 |
| 29 Mar 16 |
153.89999 +2.40 |
154.50 | 151.60 | 151.60 | 8,109 |
| 24 Mar 16 |
151.50000 -8.20 |
160.00 | 151.50 | 160.00 | 7,918 |
| 23 Mar 16 |
159.70000 -4.70 |
164.00 | 159.35 | 164.00 | 4,363 |
| 22 Mar 16 |
164.39999 -4.10 |
169.70 | 163.05 | 168.10 | 5,080 |
| 21 Mar 16 |
168.50000 -1.20 |
169.95 | 167.10 | 169.55 | 5,682 |
| 18 Mar 16 |
169.70000 +6.70 |
169.70 | 164.00 | 164.00 | 9,054 |
| 17 Mar 16 |
163.00000 +4.10 |
163.00 | 156.85 | 158.00 | 12,319 |
| 16 Mar 16 |
158.89999 -1.90 |
161.20 | 156.55 | 161.00 | 11,663 |
| 15 Mar 16 |
160.80000 -10.20 |
170.00 | 160.15 | 170.00 | 20,639 |
| 14 Mar 16 |
171.00000 +2.30 |
173.00 | 168.70 | 168.70 | 11,735 |
| 11 Mar 16 |
168.70000 +4.15 |
169.95 | 164.30 | 165.50 | 6,741 |
| 10 Mar 16 |
164.55000 -3.25 |
169.00 | 164.00 | 169.00 | 7,205 |
| 09 Mar 16 |
167.80000 -1.05 |
169.05 | 167.60 | 169.00 | 6,959 |
| 08 Mar 16 |
168.85001 -1.15 |
171.05 | 168.00 | 169.70 | 2,938 |
| 07 Mar 16 |
170.00000 +2.00 |
170.60 | 168.45 | 169.00 | 1,863 |
| 04 Mar 16 |
168.00000 -0.45 |
169.55 | 167.00 | 169.55 | 4,072 |
| 03 Mar 16 |
168.45000 -2.75 |
172.80 | 168.45 | 171.00 | 3,543 |
| 02 Mar 16 |
171.20000 -0.15 |
173.00 | 168.50 | 172.50 | 2,271 |
| 01 Mar 16 |
171.35001 +2.55 |
173.20 | 166.85 | 168.75 | 3,153 |
| 29 Feb 16 |
168.80000 +1.75 |
169.55 | 165.30 | 167.65 | 6,836 |
| 26 Feb 16 |
167.05000 +4.45 |
169.85 | 163.10 | 163.85 | 7,588 |
| 25 Feb 16 |
162.60001 -3.65 |
167.00 | 161.90 | 167.00 | 5,466 |
| 24 Feb 16 |
166.25000 -2.40 |
171.10 | 166.05 | 167.70 | 28,077 |
| 23 Feb 16 |
168.64999 -1.05 |
169.70 | 166.75 | 169.70 | 4,559 |
| 22 Feb 16 |
169.70000 -3.30 |
174.65 | 169.20 | 173.00 | 3,464 |
| 19 Feb 16 |
173.00000 -0.85 |
174.50 | 171.05 | 174.50 | 4,662 |
| 18 Feb 16 |
173.85001 +3.30 |
174.55 | 170.00 | 171.80 | 5,123 |
| 17 Feb 16 |
170.55000 +4.55 |
171.85 | 165.10 | 167.70 | 8,496 |
| 16 Feb 16 |
166.00000 -9.10 |
176.35 | 163.00 | 176.35 | 11,903 |
| 15 Feb 16 |
175.10001 +11.55 |
175.50 | 165.50 | 165.50 | 6,139 |
| 12 Feb 16 |
163.55000 +3.95 |
163.55 | 159.10 | 159.35 | 3,886 |
| 11 Feb 16 |
159.60001 -0.85 |
163.00 | 155.30 | 160.00 | 12,862 |
| 10 Feb 16 |
160.45000 +0.55 |
163.05 | 157.30 | 158.55 | 10,561 |
| 09 Feb 16 |
159.89999 +1.25 |
159.95 | 155.35 | 156.70 | 11,797 |
| 08 Feb 16 |
158.64999 -3.00 |
160.00 | 155.05 | 160.00 | 8,509 |
| 05 Feb 16 |
161.64999 -0.25 |
166.00 | 159.95 | 161.25 | 12,800 |
| 04 Feb 16 |
161.89999 -3.85 |
166.85 | 159.50 | 166.85 | 4,737 |
| 03 Feb 16 |
165.75000 +0.00 |
165.90 | 163.25 | 165.75 | 9,006 |
| 02 Feb 16 |
165.75000 -3.35 |
168.80 | 163.60 | 168.80 | 5,450 |
| 01 Feb 16 |
169.10001 -0.30 |
170.65 | 167.15 | 169.80 | 3,549 |
| 29 Jan 16 |
169.39999 +4.30 |
170.50 | 166.10 | 167.90 | 5,976 |
| 28 Jan 16 |
165.10001 +0.85 |
166.95 | 161.00 | 164.90 | 5,523 |
| 27 Jan 16 |
164.25000 -2.20 |
167.70 | 163.20 | 167.70 | 3,391 |
| 26 Jan 16 |
166.45000 +2.45 |
167.55 | 160.70 | 164.55 | 3,785 |
| 25 Jan 16 |
164.00000 +4.75 |
164.20 | 159.00 | 160.15 | 11,314 |
| 22 Jan 16 |
159.25000 +5.70 |
161.50 | 155.75 | 156.90 | 10,212 |
| 21 Jan 16 |
153.55000 -2.95 |
160.00 | 153.15 | 159.70 | 8,939 |
| 20 Jan 16 |
156.50000 -7.50 |
162.60 | 156.00 | 162.60 | 16,339 |
| 19 Jan 16 |
164.00000 -1.20 |
166.45 | 160.10 | 166.45 | 7,133 |
| 18 Jan 16 |
165.20000 -7.70 |
172.55 | 162.00 | 171.00 | 12,621 |
| 15 Jan 16 |
172.89999 -20.10 |
181.10 | 162.20 | 179.00 | 34,408 |
| 14 Jan 16 |
193.00000 -7.25 |
198.30 | 190.25 | 197.65 | 5,832 |
| 13 Jan 16 |
200.25000 -3.40 |
206.95 | 199.55 | 205.00 | 4,242 |
| 12 Jan 16 |
203.64999 -4.20 |
208.70 | 202.25 | 208.70 | 5,352 |
| 11 Jan 16 |
207.85001 -5.50 |
213.00 | 206.80 | 212.20 | 5,156 |
| 08 Jan 16 |
213.35001 -1.90 |
218.50 | 212.35 | 214.00 | 3,285 |
| 07 Jan 16 |
215.25000 -8.55 |
219.95 | 212.50 | 217.40 | 6,272 |
| 06 Jan 16 |
223.80000 +4.10 |
223.80 | 216.10 | 219.85 | 5,443 |
| 05 Jan 16 |
219.70000 +4.20 |
221.85 | 213.30 | 216.75 | 7,508 |
| 04 Jan 16 |
215.50000 -4.30 |
218.90 | 212.30 | 218.90 | 3,840 |
| 31 Dec 15 |
219.80000 +2.30 |
219.80 | 215.25 | 217.60 | 1,533 |
| 30 Dec 15 |
217.50000 +0.90 |
217.50 | 213.15 | 216.85 | 2,519 |
| 29 Dec 15 |
216.60001 +6.95 |
216.60 | 210.60 | 210.60 | 5,789 |
| 28 Dec 15 |
209.64999 +5.25 |
209.65 | 203.60 | 204.10 | 2,837 |
| 24 Dec 15 |
204.39999 -0.60 |
205.55 | 202.75 | 203.25 | 1,922 |
| 23 Dec 15 |
205.00000 +11.20 |
205.00 | 194.60 | 195.00 | 5,137 |
| 22 Dec 15 |
193.80000 -1.40 |
195.80 | 191.95 | 195.00 | 1,669 |
| 21 Dec 15 |
195.20000 +1.70 |
196.55 | 192.55 | 194.45 | 2,167 |
| 18 Dec 15 |
193.50000 -5.95 |
199.20 | 192.60 | 199.20 | 7,546 |
| 17 Dec 15 |
199.45000 +4.95 |
199.45 | 194.70 | 194.70 | 10,046 |
| 16 Dec 15 |
194.50000 +5.70 |
197.00 | 187.70 | 187.70 | 4,851 |
| 15 Dec 15 |
188.80000 +2.40 |
190.00 | 186.15 | 186.25 | 5,324 |
| 14 Dec 15 |
186.39999 +1.40 |
187.40 | 182.75 | 184.05 | 4,529 |
| 11 Dec 15 |
185.00000 -3.00 |
188.75 | 184.10 | 188.75 | 5,968 |
| 10 Dec 15 |
188.00000 +0.50 |
189.50 | 182.85 | 186.25 | 7,262 |
| 09 Dec 15 |
187.50000 -3.85 |
195.00 | 185.15 | 192.00 | 7,070 |
| 08 Dec 15 |
191.35001 -6.60 |
198.85 | 191.20 | 198.00 | 3,501 |
| 07 Dec 15 |
197.95000 -0.05 |
200.65 | 196.30 | 198.00 | 4,910 |
| 04 Dec 15 |
198.00000 -4.00 |
201.50 | 195.80 | 200.00 | 8,198 |
| 03 Dec 15 |
202.00000 +6.90 |
202.00 | 194.50 | 196.00 | 8,257 |
| 02 Dec 15 |
195.10001 +1.15 |
196.20 | 192.90 | 194.55 | 4,726 |
| 01 Dec 15 |
193.95000 +1.55 |
195.60 | 192.00 | 192.00 | 1,878 |
| 30 Nov 15 |
192.39999 -2.55 |
195.70 | 191.80 | 193.75 | 4,848 |
| 27 Nov 15 |
194.95000 +4.40 |
195.85 | 189.00 | 189.05 | 4,453 |
| 26 Nov 15 |
190.55000 +8.40 |
190.60 | 180.90 | 180.90 | 7,574 |
| 25 Nov 15 |
182.14999 +2.50 |
183.75 | 178.40 | 179.30 | 2,983 |
| 24 Nov 15 |
179.64999 -0.95 |
180.75 | 177.35 | 179.55 | 3,022 |
| 23 Nov 15 |
180.60001 +0.30 |
182.70 | 179.50 | 181.00 | 2,503 |
| 20 Nov 15 |
180.30000 -1.40 |
183.65 | 180.05 | 183.65 | 3,867 |
| 19 Nov 15 |
181.70000 -2.15 |
184.00 | 180.75 | 184.00 | 9,203 |
| 18 Nov 15 |
183.85001 +1.25 |
184.40 | 181.35 | 181.35 | 2,693 |
| 17 Nov 15 |
182.60001 +3.10 |
183.75 | 180.50 | 180.75 | 2,928 |
| 16 Nov 15 |
179.50000 +0.05 |
179.60 | 176.25 | 177.20 | 3,975 |
| 13 Nov 15 |
179.45000 -1.85 |
180.55 | 175.35 | 180.05 | 6,907 |
| 12 Nov 15 |
181.30000 -2.00 |
186.30 | 180.05 | 183.30 | 5,293 |
| 11 Nov 15 |
183.30000 +1.35 |
185.40 | 182.00 | 182.00 | 3,105 |
| 10 Nov 15 |
181.95000 -2.05 |
184.65 | 181.10 | 184.00 | 4,949 |
| 09 Nov 15 |
184.00000 +1.85 |
184.00 | 181.10 | 182.10 | 4,586 |
| 06 Nov 15 |
182.14999 -0.05 |
183.50 | 182.15 | 183.00 | 12,058 |
| 05 Nov 15 |
182.20000 -0.05 |
183.00 | 181.75 | 183.00 | 7,668 |
| 04 Nov 15 |
182.25000 +0.15 |
183.80 | 181.45 | 182.10 | 9,010 |
| 03 Nov 15 |
182.10001 -3.90 |
186.75 | 182.00 | 186.00 | 6,613 |
| 02 Nov 15 |
186.00000 +4.65 |
186.15 | 181.85 | 182.50 | 12,539 |
| 30 Oct 15 |
181.35001 +0.85 |
182.00 | 180.10 | 180.40 | 6,210 |
| 29 Oct 15 |
180.50000 +0.00 |
181.60 | 180.15 | 181.00 | 2,851 |
| 28 Oct 15 |
180.50000 +4.40 |
180.95 | 176.40 | 177.35 | 6,929 |
| 27 Oct 15 |
176.10001 +1.85 |
176.85 | 172.20 | 173.50 | 6,900 |
| 26 Oct 15 |
174.25000 +0.65 |
174.85 | 172.90 | 173.20 | 4,255 |
| 23 Oct 15 |
173.60001 +2.05 |
174.80 | 170.25 | 172.25 | 6,965 |
| 22 Oct 15 |
171.55000 -1.85 |
174.80 | 171.55 | 173.00 | 9,150 |
| 21 Oct 15 |
173.39999 +1.20 |
174.30 | 170.20 | 172.25 | 7,668 |
| 20 Oct 15 |
172.20000 -5.85 |
179.00 | 172.10 | 178.00 | 8,627 |
| 19 Oct 15 |
178.05000 -0.75 |
179.20 | 177.10 | 178.70 | 7,786 |
| 16 Oct 15 |
178.80000 +16.90 |
181.50 | 163.10 | 163.75 | 42,422 |
| 15 Oct 15 |
161.89999 +2.90 |
161.90 | 158.90 | 160.05 | 5,453 |
| 14 Oct 15 |
159.00000 -0.55 |
160.15 | 158.00 | 159.25 | 8,644 |
| 13 Oct 15 |
159.55000 -1.00 |
161.45 | 158.95 | 161.45 | 5,458 |
| 12 Oct 15 |
160.55000 -0.45 |
162.00 | 160.55 | 161.50 | 12,104 |
| 09 Oct 15 |
161.00000 +0.00 |
162.00 | 159.75 | 161.50 | 17,055 |
| 08 Oct 15 |
161.00000 +0.20 |
162.00 | 160.10 | 161.90 | 10,239 |
| 07 Oct 15 |
160.80000 -1.20 |
163.00 | 158.95 | 163.00 | 13,818 |
| 06 Oct 15 |
162.00000 +1.60 |
163.00 | 160.85 | 161.90 | 11,980 |
| 05 Oct 15 |
160.39999 +3.90 |
162.65 | 159.00 | 159.50 | 12,745 |
| 02 Oct 15 |
156.50000 +1.55 |
157.60 | 154.85 | 157.25 | 13,172 |
| 01 Oct 15 |
154.95000 +0.45 |
156.20 | 153.60 | 155.25 | 10,140 |
| 30 Sep 15 |
154.50000 -3.55 |
159.45 | 154.50 | 158.00 | 14,255 |
| 29 Sep 15 |
158.05000 -2.35 |
160.30 | 157.05 | 159.15 | 14,378 |
| 28 Sep 15 |
160.39999 -4.20 |
163.15 | 158.60 | 162.35 | 16,382 |
| 25 Sep 15 |
164.60001 +1.70 |
167.00 | 163.00 | 166.40 | 11,610 |
| 24 Sep 15 |
162.89999 -1.85 |
164.30 | 162.00 | 162.95 | 15,287 |
| 23 Sep 15 |
164.75000 -0.25 |
167.00 | 164.00 | 166.05 | 14,284 |
| 22 Sep 15 |
165.00000 -6.25 |
171.80 | 163.70 | 170.85 | 36,835 |
| 21 Sep 15 |
171.25000 -5.55 |
177.65 | 171.25 | 176.50 | 15,956 |
| 18 Sep 15 |
176.80000 -1.80 |
180.10 | 176.00 | 178.00 | 10,024 |
| 17 Sep 15 |
178.60001 +0.25 |
179.50 | 176.50 | 178.30 | 32,112 |
| 16 Sep 15 |
178.35001 -10.15 |
179.80 | 172.00 | 173.85 | 34,956 |
| 15 Sep 15 |
188.50000 -1.50 |
191.50 | 187.75 | 188.50 | 4,626 |
| 14 Sep 15 |
190.00000 -2.15 |
190.40 | 186.65 | 188.65 | 8,793 |
| 11 Sep 15 |
192.14999 -8.05 |
202.00 | 191.80 | 201.00 | 6,820 |
| 10 Sep 15 |
200.20000 -1.50 |
203.95 | 200.20 | 201.75 | 4,110 |
| 09 Sep 15 |
201.70000 +2.75 |
204.25 | 199.50 | 199.50 | 2,920 |
| 08 Sep 15 |
198.95000 +3.10 |
199.10 | 195.80 | 197.00 | 3,291 |
| 07 Sep 15 |
195.85001 -1.20 |
198.80 | 194.80 | 196.45 | 4,503 |
| 04 Sep 15 |
197.05000 -2.40 |
199.90 | 197.00 | 199.90 | 4,046 |
| 03 Sep 15 |
199.45000 -0.15 |
202.50 | 199.15 | 200.30 | 4,998 |
| 02 Sep 15 |
199.60001 +0.95 |
202.50 | 198.00 | 202.50 | 3,560 |
| 01 Sep 15 |
198.64999 -6.25 |
206.15 | 198.65 | 205.00 | 3,702 |
| 31 Aug 15 |
204.89999 +4.15 |
205.00 | 199.10 | 201.95 | 3,689 |
| 28 Aug 15 |
200.75000 -1.25 |
203.30 | 199.30 | 202.00 | 3,578 |
| 27 Aug 15 |
202.00000 +2.00 |
205.00 | 199.15 | 205.00 | 6,226 |
| 26 Aug 15 |
200.00000 -7.95 |
208.00 | 199.50 | 208.00 | 6,435 |
| 25 Aug 15 |
207.95000 +8.50 |
214.30 | 197.20 | 198.30 | 12,392 |
| 24 Aug 15 |
199.45000 -14.30 |
211.00 | 195.50 | 210.00 | 7,574 |
| 21 Aug 15 |
213.75000 -3.70 |
215.80 | 210.45 | 215.20 | 6,257 |
| 20 Aug 15 |
217.45000 -2.90 |
219.00 | 215.45 | 218.30 | 3,056 |
| 19 Aug 15 |
220.35001 -1.80 |
222.00 | 218.90 | 222.00 | 1,216 |
| 18 Aug 15 |
222.14999 -0.20 |
223.60 | 220.25 | 221.10 | 2,160 |
| 17 Aug 15 |
222.35001 -0.65 |
224.00 | 220.00 | 223.85 | 2,097 |
| 14 Aug 15 |
223.00000 +4.25 |
223.00 | 217.70 | 218.80 | 4,924 |
| 13 Aug 15 |
218.75000 +3.75 |
218.75 | 214.30 | 214.30 | 3,466 |
| 12 Aug 15 |
215.00000 -1.40 |
215.45 | 212.10 | 215.45 | 3,635 |
| 11 Aug 15 |
216.39999 -0.30 |
216.55 | 215.10 | 215.45 | 1,895 |
| 10 Aug 15 |
216.70000 +0.05 |
217.90 | 213.75 | 216.70 | 2,532 |
| 07 Aug 15 |
216.64999 -2.20 |
217.75 | 216.50 | 217.75 | 4,188 |
| 06 Aug 15 |
218.85001 +0.85 |
219.20 | 217.35 | 217.80 | 3,528 |
| 05 Aug 15 |
218.00000 +1.50 |
219.95 | 216.80 | 216.80 | 4,067 |
| 04 Aug 15 |
216.50000 +0.60 |
217.00 | 213.80 | 216.10 | 4,019 |
| 03 Aug 15 |
215.89999 -0.10 |
216.80 | 214.00 | 214.00 | 4,206 |
| 31 Jul 15 |
216.00000 +1.40 |
216.65 | 214.00 | 214.35 | 2,583 |
| 30 Jul 15 |
214.60001 -0.40 |
215.20 | 213.90 | 214.50 | 3,516 |
| 29 Jul 15 |
215.00000 -0.45 |
217.70 | 214.00 | 215.80 | 3,913 |
| 28 Jul 15 |
215.45000 +0.40 |
216.80 | 214.15 | 216.80 | 5,666 |
| 27 Jul 15 |
215.05000 -0.90 |
217.00 | 213.90 | 217.00 | 4,305 |
| 24 Jul 15 |
215.95000 -0.55 |
217.20 | 214.95 | 216.75 | 4,954 |
| 23 Jul 15 |
216.50000 +0.20 |
217.75 | 215.00 | 215.35 | 5,070 |
| 22 Jul 15 |
216.30000 -1.70 |
219.50 | 215.20 | 218.95 | 6,075 |
| 21 Jul 15 |
218.00000 +4.65 |
218.85 | 210.00 | 212.80 | 8,321 |
| 20 Jul 15 |
213.35001 -4.05 |
219.75 | 213.25 | 219.40 | 7,605 |
| 17 Jul 15 |
217.39999 +4.55 |
218.30 | 214.80 | 215.75 | 12,554 |
| 16 Jul 15 |
212.85001 +1.25 |
212.85 | 209.30 | 212.30 | 5,977 |
| 15 Jul 15 |
211.60001 +4.50 |
212.60 | 207.60 | 207.90 | 7,685 |
| 14 Jul 15 |
207.10001 +2.70 |
207.10 | 203.20 | 204.70 | 3,927 |
| 13 Jul 15 |
204.39999 +5.15 |
204.55 | 199.00 | 199.55 | 10,638 |
| 10 Jul 15 |
199.25000 +1.25 |
201.85 | 198.15 | 200.35 | 6,654 |
| 09 Jul 15 |
198.00000 +3.25 |
199.25 | 193.25 | 194.30 | 7,877 |
| 08 Jul 15 |
194.75000 -5.30 |
199.85 | 193.40 | 199.05 | 13,055 |
| 07 Jul 15 |
200.05000 +1.80 |
200.70 | 197.60 | 197.60 | 6,270 |
| 06 Jul 15 |
198.25000 +0.50 |
199.50 | 194.40 | 195.00 | 9,592 |
| 03 Jul 15 |
197.75000 -1.80 |
198.90 | 195.50 | 198.65 | 7,468 |
| 02 Jul 15 |
199.55000 +3.10 |
199.60 | 195.00 | 198.70 | 9,532 |
| 01 Jul 15 |
196.45000 +4.45 |
197.55 | 192.40 | 192.40 | 21,066 |
| 30 Jun 15 |
192.00000 -3.90 |
196.45 | 191.35 | 195.50 | 9,088 |
| 29 Jun 15 |
195.89999 -3.70 |
198.00 | 194.15 | 198.00 | 12,318 |
| 26 Jun 15 |
199.60001 -2.25 |
201.00 | 197.35 | 200.90 | 10,145 |
| 25 Jun 15 |
201.85001 +3.10 |
203.50 | 199.00 | 200.00 | 26,593 |
| 24 Jun 15 |
198.75000 -17.20 |
198.75 | 185.80 | 194.00 | 60,212 |
| 23 Jun 15 |
215.95000 +6.15 |
216.45 | 209.55 | 210.00 | 14,989 |
| 22 Jun 15 |
209.80000 +3.35 |
210.00 | 208.35 | 209.60 | 8,900 |
| 19 Jun 15 |
206.45000 -3.20 |
210.00 | 206.40 | 210.00 | 13,045 |
| 18 Jun 15 |
209.64999 +3.25 |
210.00 | 202.40 | 205.40 | 3,871 |
| 17 Jun 15 |
206.39999 -3.60 |
210.00 | 205.80 | 208.00 | 5,462 |
| 16 Jun 15 |
210.00000 -3.10 |
213.10 | 202.15 | 213.10 | 14,390 |
| 15 Jun 15 |
213.10001 -5.55 |
219.30 | 212.50 | 217.65 | 6,375 |
| 12 Jun 15 |
218.64999 -3.75 |
221.80 | 217.20 | 220.80 | 2,787 |
| 11 Jun 15 |
222.39999 +2.00 |
223.45 | 219.80 | 221.40 | 3,448 |
| 10 Jun 15 |
220.39999 +2.70 |
220.40 | 216.70 | 217.80 | 2,655 |
| 09 Jun 15 |
217.70000 +2.90 |
219.45 | 213.90 | 215.00 | 5,069 |
| 08 Jun 15 |
214.80000 -0.10 |
216.25 | 213.90 | 215.00 | 3,337 |
| 05 Jun 15 |
214.89999 -3.85 |
217.75 | 213.50 | 217.75 | 3,110 |
| 04 Jun 15 |
218.75000 +2.15 |
219.30 | 215.60 | 216.60 | 4,551 |
| 03 Jun 15 |
216.60001 -2.10 |
219.15 | 216.60 | 219.00 | 2,125 |
| 02 Jun 15 |
218.70000 -0.60 |
221.00 | 216.45 | 220.40 | 2,819 |
| 01 Jun 15 |
219.30000 -0.05 |
223.45 | 217.50 | 219.85 | 7,278 |
| 29 May 15 |
219.35001 +1.35 |
219.35 | 216.15 | 218.00 | 9,643 |
| 28 May 15 |
218.00000 -6.70 |
224.45 | 218.00 | 224.00 | 12,919 |
| 27 May 15 |
224.70000 -1.90 |
227.90 | 224.70 | 227.50 | 4,372 |
| 26 May 15 |
226.60001 -5.40 |
231.00 | 224.00 | 231.00 | 10,296 |
| 25 May 15 |
232.00000 -0.85 |
233.50 | 231.00 | 232.35 | 1,548 |
| 22 May 15 |
232.85001 -0.95 |
235.65 | 231.00 | 234.00 | 6,418 |
| 21 May 15 |
233.80000 -3.30 |
239.00 | 233.80 | 237.65 | 8,097 |
| 20 May 15 |
237.10001 +0.05 |
238.50 | 233.20 | 238.50 | 2,893 |
| 19 May 15 |
237.05000 +6.95 |
237.70 | 230.15 | 230.15 | 4,144 |
| 18 May 15 |
230.10001 -0.65 |
233.85 | 229.15 | 229.15 | 4,235 |
| 15 May 15 |
230.75000 +5.15 |
231.00 | 225.15 | 225.15 | 4,235 |
| 14 May 15 |
225.60001 +4.05 |
228.15 | 220.95 | 222.00 | 2,037 |
| 13 May 15 |
221.55000 +0.85 |
223.80 | 220.30 | 220.30 | 2,828 |
| 12 May 15 |
220.70000 +0.95 |
222.35 | 217.00 | 218.65 | 4,746 |
| 11 May 15 |
219.75000 -3.95 |
224.00 | 217.00 | 224.00 | 9,894 |
| 08 May 15 |
223.70000 +2.70 |
225.25 | 218.30 | 223.20 | 5,713 |
| 07 May 15 |
221.00000 -4.20 |
225.90 | 218.00 | 225.20 | 9,647 |
| 06 May 15 |
225.20000 -5.95 |
235.00 | 225.20 | 231.20 | 12,830 |
| 05 May 15 |
231.14999 -7.65 |
239.80 | 230.00 | 238.70 | 5,929 |
| 04 May 15 |
238.80000 +6.70 |
239.00 | 231.50 | 231.50 | 4,966 |
| 30 Apr 15 |
232.10001 +1.00 |
232.45 | 227.00 | 230.50 | 4,181 |
| 29 Apr 15 |
231.10001 -5.40 |
237.05 | 230.25 | 235.45 | 7,081 |
| 28 Apr 15 |
236.50000 -2.60 |
240.40 | 235.00 | 240.05 | 4,671 |
| 27 Apr 15 |
239.10001 +2.25 |
241.00 | 233.00 | 233.30 | 6,325 |
| 24 Apr 15 |
236.85001 +2.85 |
238.45 | 234.75 | 236.00 | 5,068 |
| 23 Apr 15 |
234.00000 -3.20 |
239.50 | 232.50 | 238.80 | 5,642 |
| 22 Apr 15 |
237.20000 +2.75 |
239.40 | 235.70 | 235.70 | 6,932 |
| 21 Apr 15 |
234.45000 +6.85 |
237.75 | 229.65 | 229.65 | 8,157 |
| 20 Apr 15 |
227.60001 -1.60 |
233.60 | 227.00 | 230.00 | 8,883 |
| 17 Apr 15 |
229.20000 -4.40 |
236.10 | 228.15 | 234.00 | 11,352 |
| 16 Apr 15 |
233.60001 +15.60 |
237.45 | 222.00 | 224.85 | 23,439 |
| 15 Apr 15 |
218.00000 +1.20 |
219.50 | 215.80 | 217.10 | 26,197 |
| 14 Apr 15 |
216.80000 -9.85 |
228.00 | 216.80 | 228.00 | 10,938 |
| 13 Apr 15 |
226.64999 +3.60 |
226.70 | 221.15 | 224.50 | 5,954 |
| 10 Apr 15 |
223.05000 +3.60 |
224.00 | 218.10 | 218.10 | 12,721 |
| 09 Apr 15 |
219.45000 +1.35 |
219.85 | 216.15 | 218.00 | 11,770 |
| 08 Apr 15 |
218.10001 -1.90 |
221.25 | 218.00 | 221.25 | 6,346 |
| 07 Apr 15 |
220.00000 +2.00 |
220.50 | 218.10 | 219.60 | 5,879 |
| 02 Apr 15 |
218.00000 -3.50 |
223.50 | 216.25 | 223.50 | 11,660 |
| 01 Apr 15 |
221.50000 +1.40 |
224.00 | 220.15 | 221.85 | 5,765 |
| 31 Mar 15 |
220.10001 -6.20 |
228.50 | 220.10 | 228.50 | 10,046 |
| 30 Mar 15 |
226.30000 +6.65 |
227.40 | 225.00 | 225.50 | 15,853 |
| 27 Mar 15 |
219.64999 -2.70 |
222.70 | 218.35 | 220.70 | 8,278 |
| 26 Mar 15 |
222.35001 -0.55 |
223.00 | 212.15 | 221.90 | 27,830 |
| 25 Mar 15 |
222.89999 -3.30 |
226.30 | 221.45 | 225.50 | 9,278 |
| 24 Mar 15 |
226.20000 -5.45 |
234.15 | 225.00 | 232.65 | 17,073 |
| 23 Mar 15 |
231.64999 -3.60 |
236.80 | 228.50 | 235.30 | 10,190 |
| 20 Mar 15 |
235.25000 -5.70 |
240.05 | 229.25 | 240.00 | 20,859 |
| 19 Mar 15 |
240.95000 -3.00 |
243.55 | 234.40 | 243.50 | 11,404 |
| 18 Mar 15 |
243.95000 +6.95 |
243.95 | 236.15 | 236.50 | 16,518 |
| 17 Mar 15 |
237.00000 -17.90 |
240.00 | 218.75 | 239.65 | 49,749 |
| 16 Mar 15 |
254.89999 +6.90 |
254.90 | 247.00 | 247.00 | 4,729 |
| 13 Mar 15 |
248.00000 +0.05 |
248.00 | 246.20 | 247.00 | 4,437 |
| 12 Mar 15 |
247.95000 +2.20 |
249.70 | 245.30 | 246.00 | 3,223 |
| 11 Mar 15 |
245.75000 -1.00 |
254.90 | 245.00 | 250.00 | 5,057 |
| 10 Mar 15 |
246.75000 +3.60 |
247.75 | 244.00 | 245.75 | 4,000 |
| 09 Mar 15 |
243.14999 -5.60 |
251.10 | 241.55 | 250.00 | 5,316 |
| 06 Mar 15 |
248.75000 +4.80 |
257.95 | 244.05 | 245.00 | 9,993 |
| 05 Mar 15 |
243.95000 +5.55 |
244.05 | 237.90 | 237.90 | 7,356 |
| 04 Mar 15 |
238.39999 -2.60 |
241.80 | 235.85 | 240.80 | 5,260 |
| 03 Mar 15 |
241.00000 +1.95 |
244.90 | 239.75 | 240.00 | 4,845 |
| 02 Mar 15 |
239.05000 -0.30 |
242.95 | 237.75 | 240.25 | 4,254 |
| 27 Feb 15 |
239.35001 -1.20 |
243.50 | 235.90 | 240.50 | 10,499 |
| 26 Feb 15 |
240.55000 +3.50 |
240.55 | 234.50 | 237.00 | 3,719 |
| 25 Feb 15 |
237.05000 +0.15 |
237.05 | 232.50 | 235.50 | 3,916 |
| 24 Feb 15 |
236.89999 +4.80 |
238.00 | 232.00 | 233.25 | 7,813 |
| 23 Feb 15 |
232.10001 +1.90 |
234.50 | 228.50 | 230.05 | 12,178 |
| 20 Feb 15 |
230.20000 +1.70 |
230.50 | 226.25 | 227.40 | 12,941 |
| 19 Feb 15 |
228.50000 +1.15 |
229.55 | 227.50 | 228.00 | 3,512 |
| 18 Feb 15 |
227.35001 -1.65 |
229.90 | 225.75 | 229.90 | 6,224 |
| 17 Feb 15 |
229.00000 +2.45 |
231.00 | 224.15 | 228.15 | 3,532 |
| 16 Feb 15 |
226.55000 +0.70 |
229.25 | 224.50 | 225.85 | 3,494 |
| 13 Feb 15 |
225.85001 -3.25 |
230.95 | 224.75 | 228.35 | 4,555 |
| 12 Feb 15 |
229.10001 +4.30 |
229.10 | 222.00 | 224.20 | 9,608 |
| 11 Feb 15 |
224.80000 -0.70 |
236.50 | 224.00 | 225.00 | 10,690 |
| 10 Feb 15 |
225.50000 +6.00 |
225.50 | 218.30 | 218.30 | 11,415 |
| 09 Feb 15 |
219.50000 -0.55 |
220.00 | 217.05 | 220.00 | 5,731 |
| 06 Feb 15 |
220.05000 +12.05 |
224.90 | 214.45 | 215.30 | 23,893 |
| 05 Feb 15 |
208.00000 +3.25 |
208.40 | 204.75 | 204.75 | 5,171 |
| 04 Feb 15 |
204.75000 +4.95 |
208.50 | 200.00 | 200.00 | 7,735 |
| 03 Feb 15 |
199.80000 +1.30 |
199.80 | 198.00 | 198.50 | 4,155 |
| 02 Feb 15 |
198.50000 +1.30 |
198.50 | 193.75 | 195.75 | 4,370 |
| 30 Jan 15 |
197.20000 +0.35 |
198.90 | 195.45 | 195.45 | 3,046 |
| 29 Jan 15 |
196.85001 +0.50 |
197.00 | 194.30 | 196.20 | 2,188 |
| 28 Jan 15 |
196.35001 -1.60 |
197.95 | 194.00 | 196.95 | 2,273 |
| 27 Jan 15 |
197.95000 -1.25 |
199.35 | 193.75 | 198.85 | 9,366 |
| 26 Jan 15 |
199.20000 +5.80 |
199.20 | 191.35 | 192.00 | 6,004 |
| 23 Jan 15 |
193.39999 -1.40 |
197.00 | 190.50 | 193.50 | 6,503 |
| 22 Jan 15 |
194.80000 -0.70 |
194.80 | 189.75 | 194.30 | 3,651 |
| 21 Jan 15 |
195.50000 +6.10 |
195.60 | 189.00 | 189.05 | 6,487 |
| 20 Jan 15 |
189.39999 -3.20 |
194.75 | 186.65 | 192.60 | 7,251 |
| 19 Jan 15 |
192.60001 -1.90 |
195.00 | 191.25 | 194.00 | 3,673 |
| 16 Jan 15 |
194.50000 +7.00 |
194.50 | 186.50 | 189.00 | 7,671 |
| 15 Jan 15 |
187.50000 +1.75 |
188.50 | 184.75 | 184.75 | 3,825 |
| 14 Jan 15 |
185.75000 +0.45 |
186.75 | 183.30 | 185.25 | 3,413 |
| 13 Jan 15 |
185.30000 +1.95 |
185.95 | 182.50 | 182.55 | 4,672 |
| 12 Jan 15 |
183.35001 +3.10 |
184.00 | 180.80 | 180.80 | 4,106 |
| 09 Jan 15 |
180.25000 +2.75 |
180.25 | 177.50 | 178.90 | 1,647 |
| 08 Jan 15 |
177.50000 -0.60 |
181.85 | 177.50 | 179.75 | 3,165 |
| 07 Jan 15 |
178.10001 +3.20 |
182.30 | 176.55 | 177.80 | 8,996 |
| 06 Jan 15 |
174.89999 +2.90 |
174.90 | 171.10 | 171.30 | 9,098 |
| 05 Jan 15 |
172.00000 -2.20 |
174.50 | 170.10 | 171.80 | 6,668 |
| 02 Jan 15 |
174.20000 -0.10 |
175.85 | 173.15 | 173.15 | 3,599 |
| 31 Dec 14 |
174.30000 +2.75 |
174.30 | 171.65 | 172.50 | 407 |
| 30 Dec 14 |
171.55000 -2.55 |
174.35 | 170.50 | 174.35 | 4,154 |
| 29 Dec 14 |
174.10001 +0.60 |
175.00 | 172.00 | 172.50 | 4,466 |
| 24 Dec 14 |
173.50000 +3.00 |
173.50 | 170.05 | 171.25 | 610 |
| 23 Dec 14 |
170.50000 -4.75 |
175.50 | 170.05 | 175.50 | 3,824 |
| 22 Dec 14 |
175.25000 -2.25 |
177.50 | 173.00 | 177.40 | 2,771 |
| 19 Dec 14 |
177.50000 +3.55 |
177.90 | 173.00 | 175.50 | 9,539 |
| 18 Dec 14 |
173.95000 +5.55 |
175.80 | 171.20 | 171.20 | 6,793 |
| 17 Dec 14 |
168.39999 +1.10 |
168.75 | 164.10 | 166.00 | 3,322 |
| 16 Dec 14 |
167.30000 +0.00 |
167.30 | 162.50 | 167.20 | 8,721 |
| 15 Dec 14 |
167.30000 -4.25 |
172.00 | 167.25 | 171.40 | 3,634 |
| 12 Dec 14 |
171.55000 -1.50 |
173.50 | 170.25 | 173.05 | 3,409 |
| 11 Dec 14 |
173.05000 -9.00 |
180.35 | 172.40 | 180.35 | 6,028 |
| 10 Dec 14 |
182.05000 +4.05 |
182.30 | 177.90 | 177.90 | 3,869 |
| 09 Dec 14 |
178.00000 -2.50 |
180.50 | 176.80 | 179.50 | 3,502 |
| 08 Dec 14 |
180.50000 +2.70 |
180.50 | 176.25 | 177.70 | 2,598 |
| 05 Dec 14 |
177.80000 -0.15 |
180.50 | 177.00 | 178.15 | 2,170 |
| 04 Dec 14 |
177.95000 -3.40 |
183.10 | 177.15 | 180.55 | 6,329 |
| 03 Dec 14 |
181.35001 -1.25 |
182.60 | 180.85 | 182.05 | 3,465 |
| 02 Dec 14 |
182.60001 +0.00 |
182.60 | 182.00 | 182.60 | 24,158 |
| 01 Dec 14 |
182.60001 +2.55 |
183.00 | 178.00 | 179.30 | 3,920 |
| 28 Nov 14 |
180.05000 -2.30 |
182.95 | 180.05 | 181.50 | 1,573 |
| 27 Nov 14 |
182.35001 +0.35 |
183.00 | 181.50 | 181.90 | 2,289 |
| 26 Nov 14 |
182.00000 +2.00 |
182.00 | 178.50 | 178.50 | 4,219 |
| 25 Nov 14 |
180.00000 +1.50 |
180.00 | 177.60 | 178.45 | 7,382 |
| 24 Nov 14 |
178.50000 +2.75 |
178.50 | 175.75 | 177.00 | 6,383 |
| 21 Nov 14 |
175.75000 -5.00 |
181.95 | 175.75 | 181.30 | 3,491 |
| 20 Nov 14 |
180.75000 +1.80 |
182.00 | 177.95 | 179.00 | 11,118 |
| 19 Nov 14 |
178.95000 +6.55 |
179.00 | 171.75 | 172.30 | 3,581 |
| 18 Nov 14 |
172.39999 -2.60 |
178.35 | 172.00 | 176.45 | 5,513 |
| 17 Nov 14 |
175.00000 +2.00 |
177.95 | 172.45 | 173.80 | 7,037 |
| 14 Nov 14 |
173.00000 +0.95 |
174.50 | 172.05 | 173.00 | 3,477 |
| 13 Nov 14 |
172.05000 +0.05 |
174.50 | 172.00 | 173.00 | 1,470 |
| 12 Nov 14 |
172.00000 -2.70 |
175.00 | 172.00 | 174.20 | 2,341 |
| 11 Nov 14 |
174.70000 -0.50 |
176.45 | 173.55 | 176.45 | 2,975 |
| 10 Nov 14 |
175.20000 +3.05 |
176.00 | 170.65 | 170.65 | 3,867 |
| 07 Nov 14 |
172.14999 -1.65 |
173.65 | 168.90 | 173.60 | 6,222 |
| 06 Nov 14 |
173.80000 -5.90 |
179.00 | 173.10 | 179.00 | 7,119 |
| 05 Nov 14 |
179.70000 -1.80 |
182.00 | 178.50 | 182.00 | 5,411 |
| 04 Nov 14 |
181.50000 +1.85 |
181.80 | 179.35 | 179.95 | 5,332 |
| 03 Nov 14 |
179.64999 +1.20 |
180.45 | 177.55 | 179.00 | 6,902 |
| 31 Oct 14 |
178.45000 +2.45 |
178.50 | 176.40 | 176.95 | 8,237 |
| 30 Oct 14 |
176.00000 +0.00 |
176.75 | 173.50 | 176.25 | 5,899 |
| 29 Oct 14 |
176.00000 +3.50 |
176.90 | 173.25 | 173.25 | 6,886 |
| 28 Oct 14 |
172.50000 +9.20 |
175.00 | 166.30 | 166.85 | 21,827 |
| 27 Oct 14 |
163.30000 +2.50 |
168.25 | 162.80 | 164.25 | 8,667 |
| 24 Oct 14 |
160.80000 -2.10 |
163.20 | 160.55 | 163.20 | 1,444 |
| 23 Oct 14 |
162.89999 +5.90 |
162.90 | 155.60 | 157.15 | 4,192 |
| 22 Oct 14 |
157.00000 -1.80 |
160.10 | 156.00 | 159.65 | 10,486 |
| 21 Oct 14 |
158.80000 +4.40 |
159.00 | 153.60 | 154.85 | 4,497 |
| 20 Oct 14 |
154.39999 +2.25 |
156.30 | 152.20 | 152.80 | 4,623 |
| 17 Oct 14 |
152.14999 +1.05 |
156.35 | 151.80 | 153.30 | 6,153 |
| 16 Oct 14 |
151.10001 -1.20 |
151.75 | 146.55 | 151.60 | 7,922 |
| 15 Oct 14 |
152.30000 -0.30 |
152.75 | 150.85 | 151.45 | 4,110 |
| 14 Oct 14 |
152.60001 +0.60 |
152.65 | 150.35 | 151.75 | 4,499 |
| 13 Oct 14 |
152.00000 -1.85 |
153.40 | 151.50 | 153.40 | 3,984 |
| 10 Oct 14 |
153.85001 -7.45 |
160.15 | 152.15 | 160.00 | 6,420 |
| 09 Oct 14 |
161.30000 +2.30 |
161.90 | 159.35 | 159.50 | 5,757 |
| 08 Oct 14 |
159.00000 -0.05 |
159.20 | 157.85 | 158.05 | 4,542 |
| 07 Oct 14 |
159.05000 -2.25 |
161.20 | 157.75 | 161.20 | 2,298 |
| 06 Oct 14 |
161.30000 -4.20 |
166.10 | 159.65 | 165.90 | 6,420 |
| 03 Oct 14 |
165.50000 +1.55 |
165.50 | 164.20 | 164.85 | 11,881 |
| 02 Oct 14 |
163.95000 -3.25 |
167.30 | 163.95 | 167.30 | 4,978 |
| 01 Oct 14 |
167.20000 +0.65 |
169.00 | 166.30 | 166.70 | 7,179 |
| 30 Sep 14 |
166.55000 +1.55 |
167.65 | 164.85 | 165.00 | 3,296 |
| 29 Sep 14 |
165.00000 +0.65 |
165.60 | 163.95 | 163.95 | 3,257 |
| 26 Sep 14 |
164.35001 +0.15 |
165.85 | 163.70 | 164.00 | 1,561 |
| 25 Sep 14 |
164.20000 -0.50 |
166.00 | 164.05 | 164.70 | 2,628 |
| 24 Sep 14 |
164.70000 -2.10 |
166.55 | 164.05 | 166.25 | 4,584 |
| 23 Sep 14 |
166.80000 -2.20 |
168.25 | 165.50 | 168.00 | 5,083 |
| 22 Sep 14 |
169.00000 +0.00 |
170.00 | 168.10 | 169.20 | 4,916 |
| 19 Sep 14 |
169.00000 +0.85 |
169.75 | 168.45 | 169.40 | 5,644 |
| 18 Sep 14 |
168.14999 +2.35 |
169.75 | 165.70 | 166.00 | 5,022 |
| 17 Sep 14 |
165.80000 +1.20 |
167.00 | 165.00 | 165.00 | 20,765 |
| 16 Sep 14 |
164.60001 -1.90 |
167.45 | 164.50 | 167.45 | 5,577 |
| 15 Sep 14 |
166.50000 +2.75 |
168.00 | 164.90 | 165.00 | 5,306 |
| 12 Sep 14 |
163.75000 +2.85 |
165.00 | 161.30 | 161.50 | 17,046 |
| 11 Sep 14 |
160.89999 +4.10 |
160.95 | 157.20 | 157.45 | 3,386 |
| 10 Sep 14 |
156.80000 +2.05 |
156.90 | 153.75 | 154.25 | 2,190 |
| 09 Sep 14 |
154.75000 -4.30 |
159.20 | 154.50 | 159.20 | 2,166 |
| 08 Sep 14 |
159.05000 +0.25 |
160.05 | 158.40 | 159.15 | 3,598 |
| 05 Sep 14 |
158.80000 +0.05 |
160.00 | 158.50 | 159.75 | 8,304 |
| 04 Sep 14 |
158.75000 +6.80 |
161.25 | 158.00 | 160.00 | 8,863 |
| 03 Sep 14 |
151.95000 +2.65 |
152.70 | 150.35 | 150.65 | 2,127 |
| 02 Sep 14 |
149.30000 -0.40 |
149.40 | 147.00 | 148.85 | 3,154 |
| 01 Sep 14 |
149.70000 -2.10 |
150.85 | 146.75 | 148.00 | 3,180 |
| 29 Aug 14 |
151.80000 -2.95 |
155.50 | 151.80 | 155.50 | 917 |
| 28 Aug 14 |
154.75000 -0.25 |
155.95 | 153.75 | 154.50 | 3,052 |
| 27 Aug 14 |
155.00000 +0.50 |
156.50 | 154.00 | 154.50 | 2,142 |
| 26 Aug 14 |
154.50000 -1.95 |
156.45 | 154.00 | 156.45 | 3,818 |
| 25 Aug 14 |
156.45000 +2.35 |
156.60 | 155.30 | 155.50 | 329 |
| 22 Aug 14 |
154.10001 -0.90 |
155.55 | 152.95 | 154.90 | 10,115 |
| 21 Aug 14 |
155.00000 +1.95 |
155.55 | 152.75 | 153.50 | 1,150 |
| 20 Aug 14 |
153.05000 -1.30 |
154.50 | 152.05 | 153.60 | 832 |
| 19 Aug 14 |
154.35001 +3.70 |
154.35 | 150.15 | 150.90 | 3,622 |
| 18 Aug 14 |
150.64999 +3.90 |
151.00 | 147.35 | 147.75 | 1,631 |
| 15 Aug 14 |
146.75000 +2.50 |
146.75 | 142.75 | 144.05 | 8,517 |
| 14 Aug 14 |
144.25000 -0.75 |
145.00 | 143.45 | 144.10 | 1,466 |
| 13 Aug 14 |
145.00000 +3.30 |
145.00 | 142.50 | 143.00 | 2,047 |
| 12 Aug 14 |
141.70000 -1.85 |
144.00 | 139.90 | 144.00 | 5,054 |
| 11 Aug 14 |
143.55000 -1.05 |
146.00 | 142.50 | 144.60 | 11,947 |
| 08 Aug 14 |
144.60001 -1.90 |
145.25 | 144.05 | 145.25 | 2,158 |
| 07 Aug 14 |
146.50000 -4.00 |
150.50 | 146.50 | 149.95 | 1,905 |
| 06 Aug 14 |
150.50000 -3.40 |
154.35 | 149.50 | 152.75 | 3,084 |
| 05 Aug 14 |
153.89999 -1.90 |
156.45 | 153.90 | 155.80 | 1,114 |
| 04 Aug 14 |
155.80000 -2.20 |
157.40 | 155.55 | 157.40 | 1,090 |
| 01 Aug 14 |
158.00000 -2.00 |
160.55 | 158.00 | 160.55 | 2,526 |
| 31 Jul 14 |
160.00000 -1.50 |
161.45 | 159.00 | 161.45 | 1,294 |
| 30 Jul 14 |
161.50000 -0.05 |
162.00 | 161.00 | 161.55 | 603 |
| 29 Jul 14 |
161.55000 +0.55 |
161.95 | 161.00 | 161.00 | 296 |
| 28 Jul 14 |
161.00000 +0.30 |
161.80 | 159.70 | 161.80 | 1,350 |
| 25 Jul 14 |
160.70000 -0.55 |
162.00 | 160.70 | 161.00 | 932 |
| 24 Jul 14 |
161.25000 +2.25 |
161.25 | 158.90 | 158.90 | 1,638 |
| 23 Jul 14 |
159.00000 +2.05 |
159.00 | 157.55 | 158.20 | 628 |
| 22 Jul 14 |
156.95000 -0.30 |
158.50 | 156.80 | 157.30 | 824 |
| 21 Jul 14 |
157.25000 +0.00 |
157.70 | 156.80 | 157.00 | 2,956 |
| 18 Jul 14 |
157.25000 -0.65 |
160.30 | 157.00 | 157.20 | 2,024 |
| 17 Jul 14 |
157.89999 +0.70 |
158.00 | 156.60 | 157.20 | 1,530 |
| 16 Jul 14 |
157.20000 +0.70 |
158.00 | 156.70 | 157.00 | 993 |
| 15 Jul 14 |
156.50000 -0.10 |
159.25 | 155.10 | 155.10 | 1,277 |
| 14 Jul 14 |
156.60001 -0.30 |
157.20 | 155.10 | 157.20 | 782 |
| 11 Jul 14 |
156.89999 +1.35 |
157.75 | 155.25 | 155.55 | 546 |
| 10 Jul 14 |
155.55000 -3.45 |
159.70 | 155.10 | 158.50 | 3,713 |
| 09 Jul 14 |
159.00000 -0.90 |
160.70 | 158.10 | 159.90 | 1,734 |
| 08 Jul 14 |
159.89999 -1.00 |
161.00 | 159.85 | 161.00 | 1,472 |
| 07 Jul 14 |
160.89999 -0.60 |
161.60 | 159.85 | 161.20 | 1,475 |
| 04 Jul 14 |
161.50000 -0.40 |
161.95 | 160.35 | 161.90 | 1,858 |
| 03 Jul 14 |
161.89999 -1.60 |
164.00 | 160.10 | 163.60 | 2,095 |
| 02 Jul 14 |
163.50000 -1.40 |
165.20 | 162.60 | 164.35 | 1,674 |
| 01 Jul 14 |
164.89999 -3.80 |
168.75 | 164.30 | 168.75 | 3,339 |
| 30 Jun 14 |
168.70000 +3.85 |
169.50 | 164.00 | 164.00 | 7,634 |
| 27 Jun 14 |
164.85001 +1.10 |
166.10 | 160.65 | 164.50 | 2,932 |
| 26 Jun 14 |
163.75000 +0.30 |
164.95 | 161.50 | 163.40 | 6,834 |
| 25 Jun 14 |
163.45000 -2.75 |
166.90 | 163.45 | 166.90 | 1,471 |
| 24 Jun 14 |
166.20000 -0.65 |
166.75 | 165.25 | 166.55 | 2,819 |
| 23 Jun 14 |
166.85001 -0.40 |
167.65 | 166.05 | 167.00 | 1,399 |
| 20 Jun 14 |
167.25000 +1.05 |
167.25 | 164.20 | 165.00 | 3,703 |
| 19 Jun 14 |
166.20000 +3.20 |
166.25 | 162.95 | 163.00 | 3,319 |
| 18 Jun 14 |
163.00000 +0.75 |
163.40 | 161.45 | 162.25 | 2,636 |
| 17 Jun 14 |
162.25000 -1.10 |
163.55 | 162.25 | 163.35 | 4,936 |
| 16 Jun 14 |
163.35001 -2.35 |
164.70 | 162.00 | 164.60 | 2,033 |
| 13 Jun 14 |
165.70000 +2.10 |
165.95 | 162.30 | 163.50 | 15,985 |
| 12 Jun 14 |
163.60001 +0.60 |
164.00 | 161.70 | 164.00 | 5,134 |
| 11 Jun 14 |
163.00000 -1.10 |
164.80 | 162.15 | 164.80 | 8,411 |
| 10 Jun 14 |
164.10001 -0.40 |
164.80 | 162.65 | 164.80 | 2,968 |
| 09 Jun 14 |
164.50000 -0.65 |
165.80 | 164.00 | 165.15 | 2,265 |
| 06 Jun 14 |
165.14999 -2.35 |
167.70 | 164.75 | 167.70 | 4,090 |
| 05 Jun 14 |
167.50000 +0.35 |
168.00 | 166.35 | 167.30 | 2,653 |
| 04 Jun 14 |
167.14999 -2.10 |
169.25 | 166.00 | 169.25 | 1,782 |
| 03 Jun 14 |
169.25000 -2.20 |
172.00 | 169.25 | 170.50 | 2,108 |
| 02 Jun 14 |
171.45000 -0.05 |
172.00 | 169.55 | 170.65 | 3,547 |
| 30 May 14 |
171.50000 -2.25 |
174.05 | 170.05 | 174.05 | 2,050 |
| 29 May 14 |
173.75000 +3.75 |
173.75 | 169.30 | 170.00 | 1,702 |
| 28 May 14 |
170.00000 +1.45 |
170.00 | 168.05 | 168.05 | 5,590 |
| 27 May 14 |
168.55000 +0.85 |
169.00 | 167.70 | 167.70 | 990 |
| 26 May 14 |
167.70000 +1.60 |
168.15 | 166.25 | 166.25 | 810 |
| 23 May 14 |
166.10001 -2.70 |
168.80 | 166.10 | 168.80 | 1,224 |
| 22 May 14 |
168.80000 +1.25 |
170.35 | 167.10 | 167.10 | 4,768 |
| 21 May 14 |
167.55000 -0.60 |
168.95 | 166.45 | 168.25 | 3,396 |
| 20 May 14 |
168.14999 -1.40 |
172.25 | 168.15 | 171.75 | 1,567 |
| 19 May 14 |
169.55000 +1.45 |
170.40 | 168.10 | 168.70 | 1,709 |
| 16 May 14 |
168.10001 -6.55 |
174.40 | 168.00 | 174.20 | 5,421 |
| 15 May 14 |
174.64999 -1.70 |
176.65 | 174.65 | 175.50 | 1,759 |
| 14 May 14 |
176.35001 -1.00 |
177.15 | 175.80 | 177.15 | 1,831 |
| 13 May 14 |
177.35001 +0.75 |
177.35 | 175.00 | 176.60 | 1,684 |
| 12 May 14 |
176.60001 +2.55 |
176.60 | 173.75 | 174.25 | 1,574 |
| 09 May 14 |
174.05000 -0.05 |
174.20 | 172.50 | 173.40 | 920 |
| 08 May 14 |
174.10001 +0.25 |
174.25 | 173.30 | 174.25 | 1,651 |
| 07 May 14 |
173.85001 -0.40 |
174.35 | 173.05 | 174.20 | 1,727 |
| 06 May 14 |
174.25000 +2.10 |
175.75 | 171.85 | 171.85 | 15,179 |
| 05 May 14 |
172.14999 -1.20 |
173.35 | 170.75 | 173.35 | 1,682 |
| 02 May 14 |
173.35001 +0.60 |
174.60 | 172.50 | 172.50 | 2,115 |
| 30 Apr 14 |
172.75000 +1.20 |
173.00 | 170.95 | 171.40 | 3,147 |
| 29 Apr 14 |
171.55000 -1.20 |
173.20 | 171.05 | 172.75 | 5,603 |
| 28 Apr 14 |
172.75000 +2.70 |
172.75 | 170.00 | 170.00 | 2,695 |
| 25 Apr 14 |
170.05000 +0.35 |
170.05 | 168.40 | 169.85 | 3,782 |
| 24 Apr 14 |
169.70000 +3.15 |
169.70 | 166.55 | 167.50 | 3,608 |
| 23 Apr 14 |
166.55000 -1.90 |
169.85 | 166.50 | 169.20 | 3,468 |
| 22 Apr 14 |
168.45000 +1.70 |
169.25 | 165.25 | 167.00 | 3,047 |
| 17 Apr 14 |
166.75000 -0.30 |
167.55 | 164.00 | 167.55 | 3,581 |
| 16 Apr 14 |
167.05000 +7.05 |
167.05 | 160.35 | 161.95 | 12,799 |
| 15 Apr 14 |
160.00000 +3.95 |
161.80 | 155.55 | 155.55 | 2,954 |
| 14 Apr 14 |
156.05000 -4.10 |
160.00 | 155.05 | 160.00 | 5,168 |
| 11 Apr 14 |
160.14999 +0.00 |
162.25 | 158.40 | 161.50 | 3,930 |
| 10 Apr 14 |
160.14999 -2.70 |
163.50 | 160.15 | 163.00 | 7,660 |
| 09 Apr 14 |
162.85001 +0.35 |
164.30 | 162.15 | 163.00 | 2,181 |
| 08 Apr 14 |
162.50000 +1.00 |
163.00 | 161.50 | 163.00 | 5,839 |
| 07 Apr 14 |
161.50000 +0.55 |
163.90 | 160.60 | 160.90 | 5,845 |
| 04 Apr 14 |
160.95000 -0.10 |
161.50 | 160.50 | 161.00 | 3,157 |
| 03 Apr 14 |
161.05000 +0.00 |
161.75 | 160.80 | 161.55 | 2,700 |
| 02 Apr 14 |
161.05000 +0.05 |
162.20 | 161.00 | 161.30 | 4,975 |
| 01 Apr 14 |
161.00000 -1.00 |
162.75 | 160.50 | 162.00 | 14,448 |
| 31 Mar 14 |
162.00000 -1.10 |
164.50 | 161.20 | 164.50 | 7,195 |
| 28 Mar 14 |
163.10001 -1.15 |
164.50 | 163.00 | 164.50 | 3,886 |
| 27 Mar 14 |
164.25000 +1.90 |
164.50 | 161.20 | 162.20 | 2,865 |
| 26 Mar 14 |
162.35001 -1.20 |
165.30 | 162.00 | 164.90 | 7,635 |
| 25 Mar 14 |
163.55000 +3.00 |
163.70 | 161.60 | 161.60 | 4,835 |
| 24 Mar 14 |
160.55000 -3.95 |
165.35 | 160.50 | 165.00 | 10,906 |
| 21 Mar 14 |
164.50000 -5.50 |
168.45 | 164.20 | 168.45 | 8,022 |
| 20 Mar 14 |
170.00000 -7.00 |
172.75 | 166.15 | 172.75 | 7,953 |
| 19 Mar 14 |
177.00000 +0.00 |
177.50 | 175.50 | 177.50 | 2,621 |
| 18 Mar 14 |
177.00000 -0.50 |
177.90 | 177.00 | 177.60 | 871 |
| 17 Mar 14 |
177.50000 +2.90 |
177.50 | 175.00 | 175.50 | 1,778 |
| 14 Mar 14 |
174.60001 -1.30 |
176.50 | 173.55 | 175.00 | 3,318 |
| 13 Mar 14 |
175.89999 +0.50 |
176.50 | 175.05 | 175.05 | 643 |
| 12 Mar 14 |
175.39999 -0.75 |
176.15 | 174.00 | 176.15 | 7,956 |
| 11 Mar 14 |
176.14999 -0.35 |
176.55 | 173.50 | 176.15 | 7,131 |
| 10 Mar 14 |
176.50000 +0.20 |
176.65 | 175.60 | 175.60 | 1,306 |
| 07 Mar 14 |
176.30000 -0.20 |
176.50 | 175.25 | 175.65 | 1,980 |
| 06 Mar 14 |
176.50000 -0.55 |
177.50 | 175.50 | 177.00 | 1,754 |
| 05 Mar 14 |
177.05000 -0.50 |
178.00 | 175.50 | 178.00 | 1,433 |
| 04 Mar 14 |
177.55000 +2.65 |
178.70 | 174.50 | 174.80 | 2,342 |
| 03 Mar 14 |
174.89999 -5.85 |
180.50 | 174.45 | 180.50 | 7,037 |
| 28 Feb 14 |
180.75000 -3.05 |
183.85 | 179.80 | 183.80 | 3,122 |
| 27 Feb 14 |
183.80000 -0.30 |
184.00 | 181.75 | 184.00 | 5,076 |
| 26 Feb 14 |
184.10001 +4.10 |
184.10 | 179.40 | 180.00 | 6,834 |
| 25 Feb 14 |
180.00000 +0.50 |
180.00 | 178.35 | 178.45 | 2,122 |
| 24 Feb 14 |
179.50000 +1.90 |
179.50 | 176.80 | 176.80 | 4,225 |
| 21 Feb 14 |
177.60001 +2.10 |
178.50 | 175.00 | 175.20 | 2,003 |
| 20 Feb 14 |
175.50000 +0.20 |
175.70 | 174.30 | 174.30 | 1,735 |
| 19 Feb 14 |
175.30000 -1.20 |
175.65 | 174.40 | 175.65 | 4,274 |
| 18 Feb 14 |
176.50000 +1.50 |
176.50 | 174.35 | 175.00 | 2,491 |
| 17 Feb 14 |
175.00000 +0.20 |
175.60 | 174.25 | 175.00 | 2,938 |
| 14 Feb 14 |
174.80000 +1.25 |
174.80 | 173.95 | 173.95 | 2,430 |
| 13 Feb 14 |
173.55000 +2.05 |
173.55 | 171.30 | 172.00 | 2,154 |
| 12 Feb 14 |
171.50000 -0.75 |
172.20 | 170.35 | 172.20 | 2,006 |
| 11 Feb 14 |
172.25000 -2.40 |
175.00 | 170.75 | 174.95 | 3,633 |
| 10 Feb 14 |
174.64999 +0.15 |
174.90 | 173.80 | 174.50 | 7,434 |
| 07 Feb 14 |
174.50000 +3.00 |
174.50 | 171.60 | 172.00 | 3,142 |
| 06 Feb 14 |
171.50000 +4.90 |
172.30 | 167.65 | 168.00 | 4,322 |
| 05 Feb 14 |
166.60001 -0.90 |
168.00 | 165.50 | 166.80 | 1,796 |
| 04 Feb 14 |
167.50000 -0.70 |
167.50 | 164.65 | 167.50 | 2,422 |
| 03 Feb 14 |
168.20000 +2.50 |
170.85 | 166.45 | 166.50 | 4,539 |
| 31 Jan 14 |
165.70000 -1.30 |
168.30 | 164.30 | 167.50 | 2,848 |
| 30 Jan 14 |
167.00000 +3.40 |
167.50 | 162.80 | 164.00 | 6,067 |
| 29 Jan 14 |
163.60001 +0.60 |
164.50 | 162.50 | 163.00 | 66,531 |
| 28 Jan 14 |
163.00000 +1.85 |
164.30 | 162.05 | 162.50 | 3,755 |
| 27 Jan 14 |
161.14999 -1.85 |
167.80 | 160.50 | 163.00 | 8,582 |
| 24 Jan 14 |
163.00000 -5.00 |
168.00 | 160.80 | 168.00 | 4,986 |
| 23 Jan 14 |
168.00000 -0.15 |
168.60 | 167.40 | 168.15 | 1,778 |
| 22 Jan 14 |
168.14999 +0.80 |
169.50 | 166.50 | 167.00 | 2,431 |
| 21 Jan 14 |
167.35001 -1.20 |
171.30 | 166.65 | 169.00 | 14,025 |
| 20 Jan 14 |
168.55000 -1.95 |
171.95 | 168.00 | 171.00 | 2,933 |
| 17 Jan 14 |
170.50000 +0.20 |
175.00 | 169.75 | 172.00 | 30,813 |
| 16 Jan 14 |
170.30000 +0.80 |
170.30 | 168.20 | 169.00 | 2,853 |
| 15 Jan 14 |
169.50000 +0.50 |
169.50 | 167.15 | 169.20 | 4,632 |
| 14 Jan 14 |
169.00000 +6.00 |
169.45 | 161.00 | 161.00 | 9,241 |
| 13 Jan 14 |
163.00000 -1.50 |
165.00 | 162.00 | 165.00 | 4,422 |
| 10 Jan 14 |
164.50000 +4.00 |
164.50 | 160.70 | 160.70 | 3,888 |
| 09 Jan 14 |
160.50000 -1.30 |
161.50 | 160.50 | 161.20 | 3,080 |
| 08 Jan 14 |
161.80000 -0.70 |
162.50 | 161.00 | 162.50 | 3,140 |
| 07 Jan 14 |
162.50000 +0.20 |
162.70 | 161.20 | 162.05 | 7,594 |
| 06 Jan 14 |
162.30000 -0.70 |
163.00 | 161.00 | 163.00 | 10,820 |
| 03 Jan 14 |
163.00000 +5.45 |
163.75 | 157.00 | 157.10 | 8,819 |
| 02 Jan 14 |
157.55000 +2.25 |
157.60 | 154.55 | 154.65 | 2,892 |
| 31 Dec 13 |
155.30000 +1.30 |
155.30 | 153.40 | 153.40 | 906 |
| 30 Dec 13 |
154.00000 -1.00 |
155.00 | 153.35 | 154.00 | 1,745 |
| 27 Dec 13 |
155.00000 +1.35 |
155.00 | 153.05 | 153.40 | 2,910 |
| 24 Dec 13 |
153.64999 -1.05 |
154.90 | 153.50 | 154.90 | 1,493 |
| 23 Dec 13 |
154.70000 +1.10 |
154.70 | 153.75 | 154.10 | 3,252 |
| 20 Dec 13 |
153.60001 +0.60 |
154.85 | 152.85 | 153.35 | 3,429 |
| 19 Dec 13 |
153.00000 +0.80 |
153.50 | 152.50 | 152.90 | 2,383 |
| 18 Dec 13 |
152.20000 +0.20 |
152.50 | 151.15 | 152.00 | 5,622 |
| 17 Dec 13 |
152.00000 +3.75 |
152.25 | 148.25 | 148.40 | 3,271 |
| 16 Dec 13 |
148.25000 -2.75 |
152.95 | 148.25 | 151.10 | 3,703 |
| 13 Dec 13 |
151.00000 -0.30 |
152.40 | 151.00 | 152.00 | 1,798 |
| 12 Dec 13 |
151.30000 -1.45 |
152.50 | 148.35 | 152.25 | 3,869 |
| 11 Dec 13 |
152.75000 -0.65 |
155.00 | 152.15 | 154.10 | 3,260 |
| 10 Dec 13 |
153.39999 +2.85 |
154.65 | 151.00 | 152.85 | 6,053 |
| 09 Dec 13 |
150.55000 +0.05 |
151.00 | 149.50 | 149.50 | 5,982 |
| 06 Dec 13 |
150.50000 +3.50 |
151.00 | 147.50 | 148.40 | 21,563 |
| 05 Dec 13 |
147.00000 -1.90 |
149.00 | 145.00 | 149.00 | 9,715 |
| 04 Dec 13 |
148.89999 +0.60 |
150.05 | 148.00 | 148.30 | 11,173 |
| 03 Dec 13 |
148.30000 +5.65 |
148.30 | 142.70 | 142.70 | 9,093 |
| 02 Dec 13 |
142.64999 -1.95 |
144.00 | 142.55 | 144.00 | 13,754 |
| 29 Nov 13 |
144.60001 -1.10 |
145.70 | 143.75 | 145.70 | 4,056 |
| 28 Nov 13 |
145.70000 -1.80 |
147.10 | 145.25 | 147.10 | 7,506 |
| 27 Nov 13 |
147.50000 -0.90 |
148.50 | 146.70 | 148.50 | 2,565 |
| 26 Nov 13 |
148.39999 +0.10 |
148.60 | 148.05 | 148.50 | 6,768 |
| 25 Nov 13 |
148.30000 +0.60 |
149.80 | 147.70 | 148.75 | 7,833 |
| 22 Nov 13 |
147.70000 -1.80 |
150.00 | 147.70 | 149.80 | 4,339 |
| 21 Nov 13 |
149.50000 -4.20 |
152.00 | 149.25 | 152.00 | 7,033 |
| 20 Nov 13 |
153.70000 -1.60 |
155.25 | 153.00 | 155.25 | 4,079 |
| 19 Nov 13 |
155.30000 -1.00 |
156.30 | 154.25 | 156.00 | 2,369 |
| 18 Nov 13 |
156.30000 +1.10 |
156.30 | 155.10 | 155.30 | 2,992 |
| 15 Nov 13 |
155.20000 -0.05 |
155.40 | 153.50 | 155.35 | 3,077 |
| 14 Nov 13 |
155.25000 +0.65 |
155.25 | 153.00 | 154.90 | 3,979 |
| 13 Nov 13 |
154.60001 +5.25 |
154.60 | 148.75 | 150.20 | 6,580 |
| 12 Nov 13 |
149.35001 -0.95 |
151.00 | 148.30 | 151.00 | 1,645 |
| 11 Nov 13 |
150.30000 -0.40 |
152.50 | 146.25 | 151.25 | 3,529 |
| 08 Nov 13 |
150.70000 +1.80 |
151.20 | 148.60 | 149.35 | 2,942 |
| 07 Nov 13 |
148.89999 -0.70 |
149.75 | 147.10 | 149.55 | 2,225 |
| 06 Nov 13 |
149.60001 +3.30 |
149.85 | 146.65 | 146.85 | 2,965 |
| 05 Nov 13 |
146.30000 +0.80 |
146.50 | 144.85 | 146.50 | 5,298 |
| 04 Nov 13 |
145.50000 +2.35 |
146.50 | 143.20 | 143.20 | 12,279 |
| 01 Nov 13 |
143.14999 -5.00 |
148.45 | 142.85 | 148.30 | 4,933 |
| 31 Oct 13 |
148.14999 -1.35 |
150.45 | 148.00 | 150.45 | 2,907 |
| 30 Oct 13 |
149.50000 -1.80 |
151.50 | 148.80 | 151.00 | 5,621 |
| 29 Oct 13 |
151.30000 +1.30 |
152.00 | 149.80 | 149.80 | 2,930 |
| 28 Oct 13 |
150.00000 -2.45 |
153.00 | 150.00 | 153.00 | 4,907 |
| 25 Oct 13 |
152.45000 +1.05 |
152.55 | 151.40 | 151.45 | 4,202 |
| 24 Oct 13 |
151.39999 -0.60 |
152.35 | 150.40 | 150.95 | 7,766 |
| 23 Oct 13 |
152.00000 +4.00 |
152.00 | 148.00 | 148.00 | 4,766 |
| 22 Oct 13 |
148.00000 +1.00 |
148.25 | 146.80 | 147.00 | 10,710 |
| 21 Oct 13 |
147.00000 +1.00 |
147.60 | 146.85 | 147.35 | 8,940 |
| 18 Oct 13 |
146.00000 -2.10 |
148.00 | 145.00 | 148.00 | 9,011 |
| 17 Oct 13 |
148.10001 -1.80 |
149.90 | 148.00 | 149.00 | 5,087 |
| 16 Oct 13 |
149.89999 -0.95 |
151.50 | 148.85 | 151.20 | 7,305 |
| 15 Oct 13 |
150.85001 +1.75 |
151.25 | 150.00 | 150.50 | 5,046 |
| 14 Oct 13 |
149.10001 -4.30 |
152.60 | 149.00 | 152.40 | 9,936 |
| 11 Oct 13 |
153.39999 +1.60 |
153.50 | 151.80 | 152.00 | 2,169 |
| 10 Oct 13 |
151.80000 +0.35 |
152.05 | 150.90 | 151.80 | 3,083 |
| 09 Oct 13 |
151.45000 +3.00 |
151.45 | 148.75 | 149.50 | 6,437 |
| 08 Oct 13 |
148.45000 -0.55 |
149.25 | 147.70 | 149.05 | 3,387 |
| 07 Oct 13 |
149.00000 -0.85 |
150.00 | 148.90 | 149.70 | 9,389 |
| 04 Oct 13 |
149.85001 -0.35 |
151.00 | 149.25 | 151.00 | 1,751 |
| 03 Oct 13 |
150.20000 +0.80 |
150.85 | 149.15 | 149.15 | 2,754 |
| 02 Oct 13 |
149.39999 -0.60 |
150.00 | 149.30 | 149.80 | 5,381 |
| 01 Oct 13 |
150.00000 +0.00 |
150.00 | 149.25 | 150.00 | 6,323 |
| 30 Sep 13 |
150.00000 +1.85 |
150.00 | 148.00 | 148.00 | 3,936 |
| 27 Sep 13 |
148.14999 -0.85 |
149.95 | 148.00 | 149.55 | 5,215 |
| 26 Sep 13 |
149.00000 -1.00 |
150.00 | 149.00 | 150.00 | 5,483 |
| 25 Sep 13 |
150.00000 -0.35 |
150.50 | 149.50 | 150.50 | 12,682 |
| 24 Sep 13 |
150.35001 -0.05 |
151.30 | 149.55 | 150.20 | 8,649 |
| 23 Sep 13 |
150.39999 +0.35 |
152.00 | 150.10 | 150.25 | 6,936 |
| 20 Sep 13 |
150.05000 +3.90 |
151.25 | 145.75 | 146.10 | 16,551 |
| 19 Sep 13 |
146.14999 +4.45 |
146.15 | 141.50 | 142.45 | 7,753 |
| 18 Sep 13 |
141.70000 +0.20 |
142.10 | 141.50 | 141.85 | 3,658 |
| 17 Sep 13 |
141.50000 +0.35 |
142.75 | 141.15 | 142.00 | 6,513 |
| 16 Sep 13 |
141.14999 +0.40 |
141.45 | 140.50 | 140.95 | 14,909 |
| 13 Sep 13 |
140.75000 -1.70 |
142.00 | 140.30 | 141.95 | 15,014 |
| 12 Sep 13 |
142.45000 -0.40 |
143.00 | 141.50 | 142.50 | 3,133 |
| 11 Sep 13 |
142.85001 +0.35 |
143.30 | 142.20 | 142.55 | 1,414 |
| 10 Sep 13 |
142.50000 +1.50 |
143.00 | 141.50 | 141.90 | 10,267 |
| 09 Sep 13 |
141.00000 -2.70 |
143.70 | 140.50 | 143.70 | 3,129 |
| 06 Sep 13 |
143.70000 +1.70 |
143.70 | 142.00 | 142.80 | 2,766 |
| 05 Sep 13 |
142.00000 -1.10 |
143.85 | 141.10 | 141.60 | 3,881 |
| 04 Sep 13 |
143.10001 -0.80 |
144.60 | 142.50 | 143.95 | 1,595 |
| 03 Sep 13 |
143.89999 +0.80 |
145.50 | 143.40 | 144.20 | 6,487 |
| 02 Sep 13 |
143.10001 +4.50 |
144.50 | 136.20 | 138.80 | 25,790 |
| 30 Aug 13 |
138.60001 -0.90 |
140.00 | 138.60 | 139.00 | 1,994 |
| 29 Aug 13 |
139.50000 -0.50 |
140.05 | 139.00 | 140.00 | 6,923 |
| 28 Aug 13 |
140.00000 -0.05 |
140.25 | 139.50 | 139.90 | 3,353 |
| 27 Aug 13 |
140.05000 -1.95 |
141.80 | 140.00 | 140.75 | 20,892 |
| 26 Aug 13 |
142.00000 -2.75 |
144.60 | 142.00 | 144.50 | 2,764 |
| 23 Aug 13 |
144.75000 -1.95 |
146.90 | 144.40 | 146.50 | 3,556 |
| 22 Aug 13 |
146.70000 -1.15 |
147.35 | 146.25 | 146.60 | 2,535 |
| 21 Aug 13 |
147.85001 -0.40 |
148.00 | 147.50 | 147.50 | 2,873 |
| 20 Aug 13 |
148.25000 -1.60 |
149.80 | 147.50 | 149.80 | 1,176 |
| 19 Aug 13 |
149.85001 +0.15 |
150.10 | 148.00 | 150.00 | 3,857 |
| 16 Aug 13 |
149.70000 -0.05 |
149.75 | 149.00 | 149.75 | 1,555 |
| 15 Aug 13 |
149.75000 -0.80 |
150.85 | 149.75 | 150.85 | 1,100 |
| 14 Aug 13 |
150.55000 -0.20 |
150.85 | 149.25 | 150.40 | 799 |
| 13 Aug 13 |
150.75000 +0.95 |
151.00 | 149.10 | 149.10 | 4,904 |
| 12 Aug 13 |
149.80000 +0.55 |
150.00 | 148.50 | 149.50 | 1,178 |
| 09 Aug 13 |
149.25000 +0.60 |
151.00 | 146.55 | 148.85 | 1,797 |
| 08 Aug 13 |
148.64999 -0.55 |
150.00 | 148.00 | 149.10 | 1,759 |
| 07 Aug 13 |
149.20000 -0.80 |
151.40 | 149.20 | 151.40 | 661 |
| 06 Aug 13 |
150.00000 -1.00 |
152.00 | 149.50 | 151.70 | 2,441 |
| 05 Aug 13 |
151.00000 +2.15 |
152.50 | 147.15 | 147.15 | 15,910 |
| 02 Aug 13 |
148.85001 +2.05 |
148.85 | 146.50 | 146.80 | 26,196 |
| 01 Aug 13 |
146.80000 -3.20 |
149.65 | 145.60 | 149.60 | 8,547 |
| 31 Jul 13 |
150.00000 -3.80 |
153.85 | 149.50 | 153.85 | 3,770 |
| 30 Jul 13 |
153.80000 +3.80 |
153.90 | 150.05 | 150.05 | 5,737 |
| 29 Jul 13 |
150.00000 -2.00 |
153.50 | 148.35 | 152.00 | 3,503 |
| 26 Jul 13 |
152.00000 -5.50 |
158.05 | 151.00 | 158.00 | 4,464 |
| 25 Jul 13 |
157.50000 +2.55 |
158.40 | 154.60 | 154.60 | 2,437 |
| 24 Jul 13 |
154.95000 +1.15 |
155.05 | 153.70 | 153.80 | 2,532 |
| 23 Jul 13 |
153.80000 +0.95 |
153.80 | 152.00 | 153.40 | 4,465 |
| 22 Jul 13 |
152.85001 +1.10 |
153.50 | 152.10 | 153.40 | 4,318 |
| 19 Jul 13 |
151.75000 -0.25 |
153.50 | 151.40 | 152.00 | 5,532 |
| 18 Jul 13 |
152.00000 +1.45 |
152.95 | 150.50 | 150.55 | 6,489 |
| 17 Jul 13 |
150.55000 -6.20 |
156.85 | 150.55 | 156.40 | 8,332 |
| 16 Jul 13 |
156.75000 -1.95 |
158.80 | 156.75 | 158.20 | 3,861 |
| 15 Jul 13 |
158.70000 -1.15 |
159.90 | 156.00 | 158.50 | 3,206 |
| 12 Jul 13 |
159.85001 -0.05 |
160.00 | 159.35 | 159.35 | 1,148 |
| 11 Jul 13 |
159.89999 +1.50 |
160.50 | 159.35 | 159.35 | 3,670 |
| 10 Jul 13 |
158.39999 +0.55 |
158.40 | 157.15 | 157.85 | 4,922 |
| 09 Jul 13 |
157.85001 +1.40 |
159.90 | 156.40 | 156.40 | 5,616 |
| 08 Jul 13 |
156.45000 -3.25 |
159.85 | 156.45 | 159.25 | 641 |
| 05 Jul 13 |
159.70000 +0.65 |
159.70 | 157.10 | 159.05 | 779 |
| 04 Jul 13 |
159.05000 +3.05 |
159.05 | 154.10 | 155.00 | 4,479 |
| 03 Jul 13 |
156.00000 -0.55 |
157.60 | 155.30 | 157.50 | 3,170 |
| 02 Jul 13 |
156.55000 -3.45 |
160.00 | 156.00 | 160.00 | 2,978 |
| 01 Jul 13 |
160.00000 +1.00 |
160.50 | 157.50 | 158.45 | 1,487 |
| 28 Jun 13 |
159.00000 +1.05 |
159.00 | 155.50 | 157.00 | 1,676 |
| 27 Jun 13 |
157.95000 +3.60 |
157.95 | 154.35 | 154.35 | 620 |
| 26 Jun 13 |
154.35001 +0.20 |
157.00 | 154.10 | 155.15 | 3,380 |
| 25 Jun 13 |
154.14999 -0.35 |
156.00 | 154.10 | 155.00 | 1,326 |
| 24 Jun 13 |
154.50000 +0.25 |
156.00 | 154.10 | 154.10 | 4,316 |
| 21 Jun 13 |
154.25000 -2.80 |
157.00 | 154.25 | 157.00 | 1,438 |
| 20 Jun 13 |
157.05000 +1.25 |
158.25 | 155.80 | 155.80 | 1,920 |
| 19 Jun 13 |
155.80000 -1.20 |
157.00 | 155.80 | 157.00 | 704 |
| 18 Jun 13 |
157.00000 +1.50 |
157.00 | 154.00 | 155.50 | 7,106 |
| 17 Jun 13 |
155.50000 -1.60 |
158.00 | 155.40 | 156.25 | 2,964 |
| 14 Jun 13 |
157.10001 -3.25 |
162.00 | 157.00 | 162.00 | 6,326 |
| 13 Jun 13 |
160.35001 -6.60 |
164.65 | 160.00 | 164.05 | 4,371 |
| 12 Jun 13 |
166.95000 +4.95 |
166.95 | 159.90 | 162.00 | 2,841 |
| 11 Jun 13 |
162.00000 -0.90 |
164.70 | 160.00 | 162.00 | 1,868 |
| 10 Jun 13 |
162.89999 +3.05 |
164.00 | 158.20 | 159.20 | 2,132 |
| 07 Jun 13 |
159.85001 +0.80 |
161.50 | 158.25 | 161.50 | 2,898 |
| 06 Jun 13 |
159.05000 -2.95 |
163.00 | 159.05 | 163.00 | 688 |
| 05 Jun 13 |
162.00000 -1.20 |
164.00 | 160.50 | 164.00 | 1,624 |
| 04 Jun 13 |
163.20000 +0.95 |
164.55 | 161.50 | 161.50 | 1,413 |
| 03 Jun 13 |
162.25000 -5.00 |
167.25 | 162.25 | 167.25 | 2,599 |
| 31 May 13 |
167.25000 +0.75 |
167.95 | 165.35 | 167.95 | 2,740 |
| 30 May 13 |
166.50000 +4.25 |
168.50 | 163.90 | 163.90 | 5,096 |
| 29 May 13 |
162.25000 +2.25 |
164.50 | 159.10 | 160.95 | 2,334 |
| 28 May 13 |
160.00000 +1.45 |
160.85 | 158.75 | 158.75 | 2,437 |
| 27 May 13 |
158.55000 -1.00 |
162.75 | 158.55 | 162.75 | 1,966 |
| 24 May 13 |
159.55000 -2.30 |
162.20 | 159.00 | 161.50 | 2,600 |
| 23 May 13 |
161.85001 -8.05 |
169.60 | 161.00 | 169.60 | 5,531 |
| 22 May 13 |
169.89999 -1.40 |
172.00 | 169.55 | 169.80 | 1,138 |
| 21 May 13 |
171.30000 +4.70 |
172.00 | 165.80 | 166.60 | 5,507 |
| 20 May 13 |
166.60001 +0.30 |
167.60 | 163.85 | 166.00 | 1,336 |
| 17 May 13 |
166.30000 +1.30 |
167.50 | 165.20 | 165.35 | 3,130 |
| 16 May 13 |
165.00000 -1.00 |
166.80 | 163.60 | 166.00 | 4,237 |
| 15 May 13 |
166.00000 -0.85 |
168.50 | 165.10 | 165.45 | 4,534 |
| 14 May 13 |
166.85001 +4.35 |
167.00 | 161.00 | 161.00 | 5,529 |
| 13 May 13 |
162.50000 +1.80 |
162.50 | 160.50 | 160.50 | 3,460 |
| 10 May 13 |
160.70000 +0.15 |
161.50 | 157.25 | 160.50 | 1,567 |
| 09 May 13 |
160.55000 +4.40 |
161.85 | 153.15 | 153.30 | 3,974 |
| 08 May 13 |
156.14999 -3.15 |
161.00 | 155.65 | 160.00 | 2,846 |
| 07 May 13 |
159.30000 -1.30 |
160.60 | 158.10 | 160.60 | 3,400 |
| 06 May 13 |
160.60001 +0.75 |
165.00 | 158.00 | 159.60 | 3,046 |
| 03 May 13 |
159.85001 +3.05 |
162.20 | 156.50 | 159.40 | 6,540 |
| 02 May 13 |
156.80000 +1.80 |
162.35 | 154.00 | 155.30 | 6,239 |
| 30 Apr 13 |
155.00000 +2.40 |
156.45 | 153.00 | 153.55 | 3,397 |
| 29 Apr 13 |
152.60001 +7.40 |
153.00 | 147.90 | 147.90 | 14,369 |
| 26 Apr 13 |
145.20000 -0.40 |
146.80 | 145.00 | 145.70 | 9,068 |
| 25 Apr 13 |
145.60001 -3.30 |
148.80 | 145.00 | 148.00 | 21,245 |
| 24 Apr 13 |
148.89999 -3.10 |
151.90 | 148.50 | 151.90 | 4,370 |
| 23 Apr 13 |
152.00000 -1.10 |
154.00 | 150.25 | 153.10 | 3,605 |
| 22 Apr 13 |
153.10001 +0.60 |
153.70 | 150.25 | 150.45 | 3,665 |
| 19 Apr 13 |
152.50000 -2.05 |
160.80 | 151.05 | 153.00 | 13,712 |
| 18 Apr 13 |
154.55000 -2.85 |
156.00 | 150.25 | 155.00 | 9,668 |
| 17 Apr 13 |
157.39999 -21.70 |
169.90 | 152.50 | 168.50 | 41,226 |
| 16 Apr 13 |
179.10001 -0.90 |
181.20 | 178.45 | 180.00 | 3,205 |
| 15 Apr 13 |
180.00000 +0.80 |
180.10 | 178.40 | 179.00 | 2,475 |
| 12 Apr 13 |
179.20000 -2.15 |
181.95 | 178.25 | 180.00 | 1,483 |
| 11 Apr 13 |
181.35001 -0.20 |
182.00 | 179.40 | 182.00 | 2,356 |
| 10 Apr 13 |
181.55000 +2.55 |
181.55 | 177.00 | 180.80 | 1,391 |
| 09 Apr 13 |
179.00000 -1.00 |
181.00 | 179.00 | 180.00 | 4,693 |
| 08 Apr 13 |
180.00000 +0.75 |
182.80 | 179.25 | 179.25 | 2,463 |
| 05 Apr 13 |
179.25000 -2.40 |
182.00 | 179.00 | 182.00 | 6,508 |
| 04 Apr 13 |
181.64999 +2.15 |
181.65 | 178.50 | 178.65 | 3,392 |
| 03 Apr 13 |
179.50000 +4.40 |
179.95 | 174.65 | 175.00 | 2,271 |
| 02 Apr 13 |
175.10001 -4.60 |
180.20 | 175.10 | 178.50 | 3,699 |
| 28 Mar 13 |
179.70000 -1.05 |
180.75 | 178.65 | 180.75 | 1,026 |
| 27 Mar 13 |
180.75000 -1.15 |
183.00 | 179.50 | 182.80 | 1,353 |
| 26 Mar 13 |
181.89999 +1.90 |
182.80 | 180.05 | 180.55 | 1,131 |
| 25 Mar 13 |
180.00000 +0.00 |
183.35 | 178.50 | 181.00 | 3,235 |
| 22 Mar 13 |
180.00000 -3.00 |
183.00 | 178.10 | 183.00 | 4,456 |
| 21 Mar 13 |
183.00000 +0.65 |
184.45 | 182.50 | 183.00 | 3,631 |
| 20 Mar 13 |
182.35001 -1.65 |
185.00 | 181.30 | 185.00 | 5,090 |
| 19 Mar 13 |
184.00000 -0.60 |
185.00 | 182.05 | 185.00 | 2,757 |
| 18 Mar 13 |
184.60001 +1.80 |
189.80 | 182.65 | 185.00 | 21,527 |
| 15 Mar 13 |
182.80000 +7.80 |
186.75 | 175.00 | 175.00 | 14,024 |
| 14 Mar 13 |
175.00000 +7.90 |
176.00 | 167.55 | 168.00 | 17,000 |
| 13 Mar 13 |
167.10001 +1.10 |
169.00 | 166.00 | 168.70 | 19,327 |
| 12 Mar 13 |
166.00000 +1.90 |
169.90 | 166.00 | 168.00 | 6,616 |
| 11 Mar 13 |
164.10001 +2.05 |
166.00 | 163.00 | 163.50 | 5,778 |
| 08 Mar 13 |
162.05000 +6.50 |
164.65 | 157.35 | 158.35 | 9,613 |
| 07 Mar 13 |
155.55000 -2.50 |
158.80 | 155.00 | 158.00 | 7,723 |
| 06 Mar 13 |
158.05000 -2.65 |
161.00 | 158.05 | 161.00 | 2,029 |
| 05 Mar 13 |
160.70000 +3.70 |
162.40 | 157.00 | 157.00 | 3,199 |
| 04 Mar 13 |
157.00000 -8.65 |
165.40 | 157.00 | 165.05 | 3,766 |
| 01 Mar 13 |
165.64999 +0.75 |
165.65 | 163.00 | 164.90 | 2,145 |
| 28 Feb 13 |
164.89999 +4.05 |
166.00 | 162.00 | 162.50 | 3,774 |
| 27 Feb 13 |
160.85001 +1.30 |
162.50 | 158.50 | 159.15 | 2,186 |
| 26 Feb 13 |
159.55000 -1.65 |
160.70 | 158.50 | 160.50 | 5,222 |
| 25 Feb 13 |
161.20000 -3.20 |
164.25 | 160.50 | 163.10 | 5,748 |
| 22 Feb 13 |
164.39999 -1.40 |
165.80 | 162.65 | 165.50 | 2,256 |
| 21 Feb 13 |
165.80000 -1.55 |
168.90 | 164.50 | 168.90 | 1,822 |
| 20 Feb 13 |
167.35001 -3.60 |
170.50 | 166.40 | 170.50 | 3,000 |
| 19 Feb 13 |
170.95000 +0.95 |
171.00 | 170.00 | 171.00 | 1,515 |
| 18 Feb 13 |
170.00000 -0.15 |
171.00 | 168.20 | 170.00 | 639 |
| 15 Feb 13 |
170.14999 +2.45 |
170.60 | 164.00 | 168.20 | 5,071 |
| 14 Feb 13 |
167.70000 -0.30 |
169.00 | 167.00 | 169.00 | 1,280 |
| 13 Feb 13 |
168.00000 -0.60 |
168.90 | 167.50 | 168.00 | 1,878 |
| 12 Feb 13 |
168.60001 -0.85 |
169.90 | 168.10 | 169.90 | 2,191 |
| 11 Feb 13 |
169.45000 -2.55 |
172.00 | 169.00 | 172.00 | 804 |
| 08 Feb 13 |
172.00000 +2.00 |
172.00 | 170.30 | 172.00 | 2,397 |
| 07 Feb 13 |
170.00000 +0.00 |
172.00 | 169.00 | 170.00 | 3,865 |
| 06 Feb 13 |
170.00000 +0.00 |
171.00 | 169.75 | 170.00 | 6,338 |
| 05 Feb 13 |
170.00000 -0.80 |
171.95 | 167.55 | 168.00 | 10,549 |
| 04 Feb 13 |
170.80000 +5.80 |
171.60 | 166.00 | 166.00 | 25,276 |
| 01 Feb 13 |
165.00000 +0.00 |
167.00 | 164.80 | 165.50 | 5,051 |
| 31 Jan 13 |
165.00000 +0.10 |
165.00 | 163.70 | 163.70 | 1,973 |
| 30 Jan 13 |
164.89999 +2.40 |
165.60 | 163.00 | 164.05 | 3,941 |
| 29 Jan 13 |
162.50000 -1.70 |
165.50 | 162.50 | 164.20 | 3,442 |
| 28 Jan 13 |
164.20000 +0.70 |
164.20 | 162.75 | 163.15 | 3,400 |
| 25 Jan 13 |
163.50000 -4.50 |
168.00 | 163.50 | 168.00 | 2,367 |
| 24 Jan 13 |
168.00000 +0.75 |
169.90 | 164.50 | 168.00 | 5,431 |
| 23 Jan 13 |
167.25000 +9.15 |
167.25 | 157.50 | 157.50 | 13,163 |
| 22 Jan 13 |
158.10001 -2.20 |
163.00 | 158.10 | 160.50 | 4,106 |
| 21 Jan 13 |
160.30000 -2.75 |
162.40 | 158.50 | 162.20 | 6,392 |
| 18 Jan 13 |
163.05000 +5.05 |
165.00 | 160.10 | 160.10 | 7,072 |
| 17 Jan 13 |
158.00000 +1.90 |
160.00 | 156.05 | 157.00 | 7,331 |
| 16 Jan 13 |
156.10001 +2.30 |
156.80 | 153.10 | 153.10 | 1,722 |
| 15 Jan 13 |
153.80000 -2.50 |
155.45 | 153.10 | 154.60 | 3,064 |
| 14 Jan 13 |
156.30000 +1.85 |
157.50 | 154.15 | 154.15 | 5,441 |
| 11 Jan 13 |
154.45000 +0.05 |
154.50 | 153.05 | 154.40 | 2,568 |
| 10 Jan 13 |
154.39999 -3.10 |
156.00 | 153.15 | 156.00 | 2,792 |
| 09 Jan 13 |
157.50000 -6.00 |
164.00 | 156.00 | 163.15 | 7,889 |
| 08 Jan 13 |
163.50000 +6.25 |
163.95 | 156.00 | 156.00 | 11,735 |
| 07 Jan 13 |
157.25000 +3.20 |
158.20 | 153.20 | 153.20 | 6,316 |
| 04 Jan 13 |
154.05000 +2.95 |
154.40 | 150.50 | 151.15 | 2,250 |
| 03 Jan 13 |
151.10001 +1.70 |
151.10 | 149.00 | 149.40 | 4,596 |
| 02 Jan 13 |
149.39999 -0.45 |
149.50 | 148.50 | 149.50 | 1,128 |
| 31 Dec 12 |
149.85001 +3.75 |
149.85 | 147.50 | 147.50 | 1,140 |
| 28 Dec 12 |
146.10001 +0.30 |
149.00 | 145.80 | 145.80 | 1,191 |
| 27 Dec 12 |
145.80000 +1.50 |
145.80 | 144.25 | 144.30 | 1,225 |
| 24 Dec 12 |
144.30000 -2.70 |
144.30 | 143.20 | 144.00 | 739 |
| 21 Dec 12 |
147.00000 -1.50 |
147.60 | 145.80 | 147.60 | 3,045 |
| 20 Dec 12 |
148.50000 +2.20 |
148.90 | 146.20 | 146.20 | 5,434 |
| 19 Dec 12 |
146.30000 -0.20 |
147.00 | 144.50 | 144.60 | 4,302 |
| 18 Dec 12 |
146.50000 +2.45 |
146.50 | 143.50 | 143.80 | 4,813 |
| 17 Dec 12 |
144.05000 -2.75 |
145.50 | 142.25 | 144.50 | 3,857 |
| 14 Dec 12 |
146.80000 +2.30 |
146.80 | 144.70 | 144.90 | 7,988 |
| 13 Dec 12 |
144.50000 +0.55 |
144.80 | 143.75 | 143.80 | 3,855 |
| 12 Dec 12 |
143.95000 +2.05 |
143.95 | 142.20 | 142.50 | 3,049 |
| 11 Dec 12 |
141.89999 +0.40 |
143.35 | 141.00 | 142.15 | 3,154 |
| 10 Dec 12 |
141.50000 +0.00 |
143.00 | 140.00 | 141.00 | 7,631 |
| 07 Dec 12 |
141.50000 -1.50 |
143.00 | 141.00 | 142.05 | 3,439 |
| 06 Dec 12 |
143.00000 +0.00 |
143.45 | 142.10 | 143.10 | 2,689 |
| 05 Dec 12 |
143.00000 +0.00 |
143.00 | 141.50 | 143.00 | 4,071 |
| 04 Dec 12 |
143.00000 -0.40 |
143.50 | 142.50 | 143.50 | 6,581 |
| 03 Dec 12 |
143.39999 +1.50 |
144.00 | 140.50 | 140.65 | 3,855 |
| 30 Nov 12 |
141.89999 +2.00 |
141.95 | 139.15 | 139.90 | 4,754 |
| 29 Nov 12 |
139.89999 +1.90 |
139.90 | 138.40 | 138.50 | 20,632 |
| 28 Nov 12 |
138.00000 +0.25 |
138.25 | 136.70 | 138.20 | 8,197 |
| 27 Nov 12 |
137.75000 +1.95 |
138.25 | 135.85 | 135.85 | 11,009 |
| 26 Nov 12 |
135.80000 +2.15 |
137.50 | 134.00 | 134.00 | 11,567 |
| 23 Nov 12 |
133.64999 +0.00 |
133.95 | 133.50 | 133.95 | 1,383 |
| 22 Nov 12 |
133.64999 -0.35 |
134.00 | 133.25 | 134.00 | 2,589 |
| 21 Nov 12 |
134.00000 -0.25 |
134.50 | 133.50 | 133.50 | 753 |
| 20 Nov 12 |
134.25000 +3.25 |
134.25 | 130.90 | 131.50 | 3,164 |
| 19 Nov 12 |
131.00000 +0.60 |
131.95 | 130.00 | 130.40 | 9,248 |
| 16 Nov 12 |
130.39999 -2.60 |
133.25 | 130.20 | 132.10 | 1,010 |
| 15 Nov 12 |
133.00000 -0.75 |
134.45 | 132.10 | 133.70 | 2,456 |
| 14 Nov 12 |
133.75000 +1.90 |
133.75 | 131.60 | 132.00 | 6,411 |
| 13 Nov 12 |
131.85001 -0.50 |
132.70 | 131.85 | 132.20 | 3,844 |
| 12 Nov 12 |
132.35001 -0.55 |
133.00 | 132.35 | 132.70 | 5,976 |
| 09 Nov 12 |
132.89999 -0.30 |
133.95 | 132.60 | 133.20 | 5,702 |
| 08 Nov 12 |
133.20000 +0.10 |
133.95 | 133.10 | 133.35 | 763 |
| 07 Nov 12 |
133.10001 -1.65 |
135.40 | 133.10 | 134.75 | 2,156 |
| 06 Nov 12 |
134.75000 -0.45 |
135.80 | 134.20 | 134.20 | 1,169 |
| 05 Nov 12 |
135.20000 -1.45 |
135.75 | 133.60 | 135.50 | 3,198 |
| 02 Nov 12 |
136.64999 -0.35 |
137.00 | 136.00 | 137.00 | 3,125 |
| 01 Nov 12 |
137.00000 +2.50 |
137.00 | 134.35 | 134.70 | 1,352 |
| 31 Oct 12 |
134.50000 -0.05 |
134.95 | 133.60 | 133.60 | 1,105 |
| 30 Oct 12 |
134.55000 -0.45 |
135.00 | 133.45 | 133.50 | 677 |
| 29 Oct 12 |
135.00000 -2.00 |
135.60 | 133.50 | 135.60 | 1,265 |
| 26 Oct 12 |
137.00000 +0.25 |
137.00 | 135.60 | 136.15 | 1,049 |
| 25 Oct 12 |
136.75000 -0.15 |
136.75 | 135.60 | 136.00 | 12,559 |
| 24 Oct 12 |
136.89999 +0.45 |
137.40 | 136.00 | 136.00 | 1,262 |
| 23 Oct 12 |
136.45000 +0.40 |
136.80 | 135.45 | 135.90 | 5,300 |
| 22 Oct 12 |
136.05000 -4.00 |
139.00 | 133.30 | 137.00 | 6,109 |
| 19 Oct 12 |
140.05000 +0.30 |
141.50 | 139.80 | 140.50 | 2,362 |
| 18 Oct 12 |
139.75000 -0.35 |
142.00 | 139.00 | 140.50 | 2,453 |
| 17 Oct 12 |
140.10001 +1.40 |
140.10 | 137.90 | 139.00 | 2,072 |
| 16 Oct 12 |
138.70000 +1.75 |
138.70 | 136.50 | 136.50 | 3,490 |
| 15 Oct 12 |
136.95000 +1.95 |
137.00 | 135.20 | 135.20 | 1,873 |
| 12 Oct 12 |
135.00000 +0.80 |
135.00 | 133.60 | 133.60 | 7,752 |
| 11 Oct 12 |
134.20000 +1.60 |
134.40 | 132.95 | 133.00 | 2,599 |
| 10 Oct 12 |
132.60001 -1.90 |
134.75 | 132.60 | 134.50 | 1,846 |
| 09 Oct 12 |
134.50000 -1.20 |
136.50 | 133.60 | 136.50 | 1,361 |
| 08 Oct 12 |
135.70000 -0.80 |
136.50 | 134.20 | 135.05 | 908 |
| 05 Oct 12 |
136.50000 +1.50 |
136.50 | 131.50 | 133.00 | 2,475 |
| 04 Oct 12 |
135.00000 +1.05 |
135.50 | 133.00 | 135.50 | 1,798 |
| 03 Oct 12 |
133.95000 -1.05 |
135.00 | 133.55 | 134.00 | 859 |
| 02 Oct 12 |
135.00000 +0.00 |
136.00 | 132.00 | 132.00 | 10,411 |
| 01 Oct 12 |
135.00000 +0.20 |
135.70 | 132.80 | 134.00 | 7,733 |
| 28 Sep 12 |
134.80000 -0.75 |
136.00 | 134.55 | 136.00 | 3,647 |
| 27 Sep 12 |
135.55000 +0.05 |
136.00 | 135.50 | 135.70 | 2,870 |
| 26 Sep 12 |
135.50000 -0.05 |
136.00 | 133.00 | 136.00 | 2,664 |
| 25 Sep 12 |
135.55000 +0.05 |
137.50 | 134.50 | 134.50 | 1,994 |
| 24 Sep 12 |
135.50000 +5.50 |
135.80 | 130.00 | 130.00 | 4,527 |
| 21 Sep 12 |
130.00000 -5.90 |
137.80 | 130.00 | 137.60 | 11,896 |
| 20 Sep 12 |
135.89999 -4.55 |
140.20 | 135.65 | 140.15 | 26,746 |
| 19 Sep 12 |
140.45000 -0.35 |
143.80 | 140.45 | 141.70 | 3,677 |
| 18 Sep 12 |
140.80000 +0.05 |
142.00 | 140.10 | 140.10 | 2,594 |
| 17 Sep 12 |
140.75000 -2.75 |
143.00 | 140.70 | 143.00 | 4,509 |
| 14 Sep 12 |
143.50000 -2.25 |
146.00 | 140.55 | 146.00 | 5,912 |
| 13 Sep 12 |
145.75000 +2.25 |
146.00 | 144.50 | 144.50 | 13,762 |
| 12 Sep 12 |
143.50000 -0.30 |
144.85 | 143.30 | 144.50 | 3,035 |
| 11 Sep 12 |
143.80000 -0.20 |
145.00 | 143.20 | 144.00 | 2,641 |
| 10 Sep 12 |
144.00000 +0.50 |
144.50 | 143.00 | 144.00 | 10,099 |
| 07 Sep 12 |
143.50000 -1.10 |
144.50 | 143.50 | 144.00 | 912 |
| 06 Sep 12 |
144.60001 +0.30 |
144.60 | 143.15 | 144.30 | 1,823 |
| 05 Sep 12 |
144.30000 +1.65 |
144.40 | 141.05 | 143.00 | 1,431 |
| 04 Sep 12 |
142.64999 -2.85 |
145.50 | 142.00 | 145.50 | 1,157 |
| 03 Sep 12 |
145.50000 +1.75 |
146.00 | 144.00 | 145.20 | 2,754 |
| 31 Aug 12 |
143.75000 +0.85 |
144.90 | 141.80 | 142.30 | 2,597 |
| 30 Aug 12 |
142.89999 +0.90 |
143.95 | 141.00 | 141.00 | 895 |
| 29 Aug 12 |
142.00000 +1.00 |
143.40 | 140.60 | 141.00 | 2,959 |
| 28 Aug 12 |
141.00000 -1.50 |
142.00 | 141.00 | 141.20 | 677 |
| 27 Aug 12 |
142.50000 +2.40 |
142.50 | 141.25 | 141.25 | 657 |
| 24 Aug 12 |
140.10001 -0.40 |
142.50 | 140.10 | 140.50 | 524 |
| 23 Aug 12 |
140.50000 -1.00 |
142.50 | 140.15 | 141.50 | 1,394 |
| 22 Aug 12 |
141.50000 -1.50 |
143.50 | 141.50 | 143.50 | 580 |
| 21 Aug 12 |
143.00000 -2.00 |
144.90 | 141.50 | 144.45 | 1,456 |
| 20 Aug 12 |
145.00000 +1.40 |
146.00 | 143.50 | 144.90 | 2,719 |
| 17 Aug 12 |
143.60001 +1.10 |
146.00 | 142.05 | 143.00 | 5,063 |
| 16 Aug 12 |
142.50000 -1.50 |
144.00 | 142.50 | 143.00 | 2,191 |
| 15 Aug 12 |
144.00000 +1.10 |
144.80 | 142.30 | 142.90 | 1,736 |
| 14 Aug 12 |
142.89999 +2.00 |
142.90 | 140.00 | 140.05 | 1,364 |
| 13 Aug 12 |
140.89999 -1.10 |
142.00 | 140.45 | 142.00 | 832 |
| 10 Aug 12 |
142.00000 -1.25 |
143.80 | 141.80 | 143.80 | 337 |
| 09 Aug 12 |
143.25000 -0.75 |
144.00 | 142.35 | 143.35 | 2,211 |
| 08 Aug 12 |
144.00000 -0.45 |
144.20 | 143.00 | 144.00 | 2,403 |
| 07 Aug 12 |
144.45000 -1.55 |
145.00 | 143.00 | 145.00 | 2,205 |
| 06 Aug 12 |
146.00000 +0.00 |
146.00 | 145.00 | 146.00 | 2,197 |
| 03 Aug 12 |
146.00000 +4.00 |
146.00 | 141.85 | 143.00 | 3,031 |
| 02 Aug 12 |
142.00000 -2.00 |
143.00 | 140.50 | 142.95 | 6,080 |
| 01 Aug 12 |
144.00000 +1.10 |
145.00 | 143.00 | 143.70 | 2,296 |
| 31 Jul 12 |
142.89999 -2.90 |
146.00 | 142.55 | 145.70 | 3,147 |
| 30 Jul 12 |
145.80000 +2.20 |
145.90 | 142.20 | 144.00 | 3,426 |
| 27 Jul 12 |
143.60001 -2.40 |
145.90 | 141.50 | 145.00 | 3,293 |
| 26 Jul 12 |
146.00000 +3.80 |
146.00 | 141.60 | 141.60 | 6,396 |
| 25 Jul 12 |
142.20000 -2.45 |
145.30 | 141.90 | 145.30 | 3,725 |
| 24 Jul 12 |
144.64999 +4.00 |
146.90 | 140.00 | 140.00 | 6,091 |
| 23 Jul 12 |
140.64999 +2.95 |
140.75 | 135.40 | 137.80 | 6,423 |
| 20 Jul 12 |
137.70000 -3.15 |
143.50 | 137.30 | 139.40 | 12,291 |
| 19 Jul 12 |
140.85001 -1.15 |
142.85 | 140.20 | 141.65 | 3,401 |
| 18 Jul 12 |
142.00000 +2.00 |
143.00 | 140.00 | 140.00 | 6,436 |
| 17 Jul 12 |
140.00000 +2.00 |
140.00 | 138.45 | 138.50 | 4,454 |
| 16 Jul 12 |
138.00000 +0.00 |
139.00 | 137.40 | 138.00 | 3,694 |
| 13 Jul 12 |
138.00000 +1.35 |
138.00 | 135.85 | 135.85 | 5,093 |
| 12 Jul 12 |
136.64999 -2.55 |
139.40 | 135.55 | 138.50 | 12,092 |
| 11 Jul 12 |
139.20000 +3.20 |
139.30 | 136.00 | 136.00 | 7,904 |
| 10 Jul 12 |
136.00000 +0.70 |
136.50 | 134.85 | 135.30 | 3,001 |
| 09 Jul 12 |
135.30000 +3.40 |
136.25 | 133.00 | 133.00 | 3,105 |
| 06 Jul 12 |
131.89999 -0.65 |
132.50 | 131.50 | 132.30 | 1,438 |
| 05 Jul 12 |
132.55000 -0.25 |
132.60 | 131.00 | 132.00 | 2,146 |
| 04 Jul 12 |
132.80000 -0.05 |
134.50 | 132.00 | 134.00 | 2,155 |
| 03 Jul 12 |
132.85001 -1.20 |
134.75 | 131.15 | 133.80 | 2,011 |
| 02 Jul 12 |
134.05000 +3.65 |
136.00 | 129.15 | 129.15 | 11,456 |
| 29 Jun 12 |
130.39999 +4.65 |
130.40 | 125.60 | 126.35 | 10,689 |
| 28 Jun 12 |
125.75000 +2.25 |
127.50 | 123.50 | 123.50 | 6,616 |
| 27 Jun 12 |
123.50000 +3.90 |
125.70 | 120.50 | 120.50 | 4,732 |
| 26 Jun 12 |
119.60000 -2.45 |
122.00 | 118.40 | 120.50 | 5,401 |
| 25 Jun 12 |
122.05000 -0.85 |
123.00 | 121.20 | 121.50 | 3,966 |
| 22 Jun 12 |
122.90000 -2.10 |
125.00 | 122.55 | 125.00 | 6,513 |
| 21 Jun 12 |
125.00000 -1.00 |
127.00 | 124.55 | 125.60 | 4,774 |
| 20 Jun 12 |
126.00000 -0.35 |
127.00 | 125.60 | 126.95 | 2,372 |
| 19 Jun 12 |
126.35000 +0.40 |
126.50 | 125.60 | 125.95 | 1,325 |
| 18 Jun 12 |
125.95000 -0.15 |
127.95 | 125.55 | 126.50 | 1,522 |
| 15 Jun 12 |
126.10000 -0.90 |
128.00 | 125.55 | 127.05 | 1,949 |
| 14 Jun 12 |
127.00000 -0.50 |
128.00 | 127.00 | 128.00 | 1,393 |
| 13 Jun 12 |
127.50000 -0.20 |
127.75 | 125.60 | 127.35 | 18,360 |
| 12 Jun 12 |
127.70000 +0.60 |
128.50 | 127.00 | 127.00 | 3,422 |
| 11 Jun 12 |
127.10000 -1.10 |
128.75 | 127.10 | 128.05 | 2,973 |
| 08 Jun 12 |
128.20000 +0.75 |
128.20 | 127.15 | 127.95 | 5,117 |
| 07 Jun 12 |
127.45000 -1.20 |
129.35 | 127.00 | 128.90 | 5,166 |
| 06 Jun 12 |
128.64999 +1.45 |
128.65 | 126.50 | 126.50 | 5,269 |
| 05 Jun 12 |
127.20000 -0.60 |
128.45 | 126.60 | 127.70 | 2,166 |
| 04 Jun 12 |
127.80000 +0.70 |
128.85 | 126.10 | 126.50 | 4,241 |
| 01 Jun 12 |
127.10000 -1.85 |
129.35 | 127.00 | 128.20 | 4,459 |
| 31 May 12 |
128.95000 -0.65 |
129.95 | 128.00 | 129.30 | 7,076 |
| 30 May 12 |
129.60001 -0.85 |
131.00 | 129.00 | 131.00 | 5,724 |
| 29 May 12 |
130.45000 -0.55 |
131.05 | 130.00 | 130.85 | 2,436 |
| 28 May 12 |
131.00000 +0.60 |
131.95 | 129.60 | 129.90 | 2,862 |
| 25 May 12 |
130.39999 +1.60 |
130.40 | 128.50 | 129.00 | 1,334 |
| 24 May 12 |
128.80000 -0.30 |
130.00 | 128.55 | 129.35 | 854 |
| 23 May 12 |
129.10001 -0.90 |
130.70 | 129.10 | 129.50 | 8,815 |
| 22 May 12 |
130.00000 +4.25 |
130.00 | 125.50 | 126.00 | 8,514 |
| 21 May 12 |
125.75000 +1.80 |
126.45 | 122.90 | 123.00 | 4,409 |
| 18 May 12 |
123.95000 -3.15 |
125.75 | 123.50 | 125.75 | 3,513 |
| 17 May 12 |
127.10000 +0.60 |
127.10 | 126.00 | 127.00 | 1,066 |
| 16 May 12 |
126.50000 -1.95 |
128.00 | 126.50 | 128.00 | 2,654 |
| 15 May 12 |
128.45000 +0.40 |
128.50 | 127.70 | 127.70 | 2,963 |
| 14 May 12 |
128.05000 -0.80 |
128.75 | 127.50 | 128.35 | 3,218 |
| 11 May 12 |
128.85001 +0.85 |
129.30 | 127.25 | 128.90 | 3,528 |
| 10 May 12 |
128.00000 +2.50 |
128.70 | 126.00 | 126.00 | 6,568 |
| 09 May 12 |
125.50000 +0.10 |
126.95 | 125.10 | 125.95 | 6,045 |
| 08 May 12 |
125.40000 -0.10 |
125.70 | 125.00 | 125.05 | 2,365 |
| 07 May 12 |
125.50000 -1.85 |
126.60 | 124.00 | 124.50 | 2,494 |
| 04 May 12 |
127.35000 -0.40 |
127.65 | 126.50 | 127.50 | 6,708 |
| 03 May 12 |
127.75000 +0.40 |
127.80 | 126.00 | 127.40 | 7,214 |
| 02 May 12 |
127.35000 +0.30 |
127.35 | 126.70 | 127.05 | 6,117 |
| 30 Apr 12 |
127.05000 +2.85 |
127.05 | 124.00 | 124.50 | 4,992 |
| 27 Apr 12 |
124.20000 -0.85 |
125.25 | 122.50 | 123.65 | 3,230 |
| 26 Apr 12 |
125.05000 +0.25 |
125.45 | 122.75 | 123.50 | 7,679 |
| 25 Apr 12 |
124.80000 +3.50 |
124.80 | 120.95 | 120.95 | 7,945 |
| 24 Apr 12 |
121.30000 +2.05 |
121.30 | 118.85 | 118.85 | 3,274 |
| 23 Apr 12 |
119.25000 -1.55 |
121.15 | 116.05 | 120.80 | 6,055 |
| 20 Apr 12 |
120.80000 -0.65 |
121.50 | 120.05 | 121.50 | 6,074 |
| 19 Apr 12 |
121.45000 +0.60 |
122.00 | 120.80 | 121.00 | 15,062 |
| 18 Apr 12 |
120.85000 +0.35 |
120.85 | 119.50 | 120.75 | 5,587 |
| 17 Apr 12 |
120.50000 +2.20 |
120.50 | 118.00 | 119.00 | 8,031 |
| 16 Apr 12 |
118.30000 -0.40 |
119.80 | 118.00 | 118.00 | 3,267 |
| 13 Apr 12 |
118.70000 -1.30 |
120.00 | 118.65 | 119.90 | 1,627 |
| 12 Apr 12 |
120.00000 +1.80 |
120.00 | 118.00 | 118.50 | 2,444 |
| 11 Apr 12 |
118.20000 -0.80 |
118.85 | 117.45 | 118.10 | 5,635 |
| 10 Apr 12 |
119.00000 +0.00 |
119.15 | 117.00 | 118.95 | 3,646 |
| 05 Apr 12 |
119.00000 -1.20 |
120.65 | 118.50 | 119.50 | 11,939 |
| 04 Apr 12 |
120.20000 -1.80 |
121.10 | 119.35 | 121.00 | 3,537 |
| 03 Apr 12 |
122.00000 +1.00 |
122.00 | 119.00 | 120.00 | 6,366 |
| 02 Apr 12 |
121.00000 +1.80 |
121.00 | 118.00 | 118.80 | 3,065 |
| 30 Mar 12 |
119.20000 +0.10 |
119.45 | 118.65 | 119.10 | 914 |
| 29 Mar 12 |
119.10000 +0.20 |
119.50 | 118.50 | 118.80 | 2,120 |
| 28 Mar 12 |
118.90000 -0.20 |
119.00 | 116.50 | 118.50 | 10,429 |
| 27 Mar 12 |
119.10000 -2.15 |
120.65 | 119.00 | 120.50 | 3,639 |
| 26 Mar 12 |
121.25000 +1.70 |
122.05 | 118.90 | 119.30 | 13,339 |
| 23 Mar 12 |
119.55000 +1.60 |
119.55 | 118.00 | 118.50 | 4,426 |
| 22 Mar 12 |
117.95000 +0.80 |
119.00 | 116.50 | 116.50 | 12,810 |
| 21 Mar 12 |
117.15000 +0.65 |
117.65 | 116.05 | 116.15 | 4,470 |
| 20 Mar 12 |
116.50000 +0.05 |
116.65 | 115.95 | 116.10 | 8,664 |
| 19 Mar 12 |
116.45000 +0.45 |
116.60 | 112.60 | 115.00 | 8,034 |
| 16 Mar 12 |
116.00000 +0.70 |
116.05 | 115.00 | 115.60 | 18,245 |
| 15 Mar 12 |
115.30000 +0.85 |
115.45 | 114.00 | 114.15 | 24,274 |
| 14 Mar 12 |
114.45000 +2.20 |
114.75 | 112.00 | 112.00 | 8,288 |
| 13 Mar 12 |
112.25000 -0.40 |
114.15 | 111.45 | 114.15 | 10,086 |
| 12 Mar 12 |
112.65000 -2.00 |
114.50 | 112.60 | 114.50 | 4,902 |
| 09 Mar 12 |
114.65000 +2.15 |
115.00 | 112.00 | 112.00 | 6,116 |
| 08 Mar 12 |
112.50000 +1.95 |
112.50 | 111.10 | 111.15 | 3,880 |
| 07 Mar 12 |
110.55000 -0.45 |
111.45 | 110.40 | 110.50 | 4,057 |
| 06 Mar 12 |
111.00000 -0.80 |
111.70 | 111.00 | 111.70 | 4,414 |
| 05 Mar 12 |
111.80000 +0.80 |
111.80 | 111.00 | 111.00 | 2,276 |
| 02 Mar 12 |
111.00000 -0.20 |
111.40 | 110.65 | 110.90 | 3,164 |
| 01 Mar 12 |
111.20000 -0.15 |
111.50 | 111.00 | 111.00 | 4,442 |
| 29 Feb 12 |
111.35000 +0.30 |
111.80 | 111.00 | 111.00 | 2,793 |
| 28 Feb 12 |
111.05000 -0.40 |
111.50 | 110.50 | 111.45 | 2,534 |
| 27 Feb 12 |
111.45000 +0.05 |
111.90 | 111.20 | 111.90 | 3,149 |
| 24 Feb 12 |
111.40000 +0.25 |
111.80 | 110.80 | 111.30 | 1,913 |
| 23 Feb 12 |
111.15000 +0.21 |
111.34 | 110.10 | 111.02 | 6,782 |
| 22 Feb 12 |
110.94000 +0.87 |
111.11 | 110.30 | 110.30 | 6,397 |
| 21 Feb 12 |
110.07000 +0.07 |
111.20 | 109.80 | 111.00 | 7,880 |
| 20 Feb 12 |
110.00000 +2.61 |
110.30 | 107.44 | 107.80 | 15,465 |
| 17 Feb 12 |
107.39000 -1.91 |
109.60 | 106.50 | 109.60 | 33,544 |
| 16 Feb 12 |
109.30000 -1.30 |
110.97 | 109.30 | 110.97 | 3,947 |
| 15 Feb 12 |
110.60000 -0.90 |
111.50 | 109.79 | 111.15 | 4,282 |
| 14 Feb 12 |
111.50000 +3.37 |
111.63 | 108.11 | 108.12 | 9,711 |
| 13 Feb 12 |
108.13000 -1.47 |
110.00 | 108.13 | 109.16 | 9,025 |
| 10 Feb 12 |
109.60000 -1.40 |
110.50 | 108.51 | 110.50 | 7,403 |
| 09 Feb 12 |
111.00000 -0.53 |
111.50 | 110.35 | 111.00 | 6,135 |
| 08 Feb 12 |
111.53000 -0.09 |
111.72 | 111.00 | 111.00 | 3,752 |
| 07 Feb 12 |
111.62000 +0.18 |
111.79 | 110.53 | 111.02 | 6,393 |
| 06 Feb 12 |
111.44000 +1.44 |
111.90 | 109.50 | 110.00 | 13,636 |
| 03 Feb 12 |
110.00000 +0.05 |
110.00 | 109.50 | 109.99 | 22,230 |
| 02 Feb 12 |
109.95000 +0.89 |
110.00 | 108.58 | 110.00 | 4,858 |
| 01 Feb 12 |
109.06000 +2.06 |
110.00 | 107.79 | 108.25 | 23,692 |
| 31 Jan 12 |
107.00000 +0.20 |
109.10 | 107.00 | 107.99 | 15,604 |
| 30 Jan 12 |
106.80000 -0.20 |
107.99 | 106.80 | 107.00 | 10,794 |
| 27 Jan 12 |
107.00000 -2.04 |
109.00 | 107.00 | 109.00 | 6,034 |
| 26 Jan 12 |
109.04000 +1.04 |
109.09 | 107.89 | 108.00 | 6,557 |
| 25 Jan 12 |
108.00000 -0.63 |
109.00 | 107.31 | 109.00 | 5,965 |
| 24 Jan 12 |
108.63000 -0.29 |
109.97 | 107.70 | 109.57 | 6,390 |
| 23 Jan 12 |
108.92000 -0.10 |
110.40 | 108.92 | 110.00 | 20,087 |
| 20 Jan 12 |
109.02000 -4.13 |
114.50 | 108.00 | 114.00 | 26,829 |
| 19 Jan 12 |
113.15000 +1.85 |
114.20 | 111.00 | 111.20 | 9,064 |
| 18 Jan 12 |
111.30000 +0.38 |
111.45 | 110.70 | 111.44 | 12,794 |
| 17 Jan 12 |
110.92000 +0.92 |
111.23 | 110.00 | 110.00 | 16,594 |
| 16 Jan 12 |
110.00000 +2.83 |
110.20 | 107.00 | 107.00 | 12,145 |
| 13 Jan 12 |
107.17000 -2.03 |
110.00 | 106.91 | 109.43 | 5,730 |
| 12 Jan 12 |
109.20000 -1.30 |
111.00 | 109.20 | 110.95 | 8,995 |
| 11 Jan 12 |
110.50000 +1.00 |
111.00 | 109.60 | 110.00 | 11,912 |
| 10 Jan 12 |
109.50000 -4.25 |
114.83 | 108.00 | 114.83 | 15,491 |
| 09 Jan 12 |
113.75000 -4.11 |
116.50 | 113.02 | 116.50 | 11,194 |
| 06 Jan 12 |
117.86000 -1.64 |
119.20 | 116.75 | 119.00 | 6,561 |
| 05 Jan 12 |
119.50000 +0.00 |
119.70 | 119.06 | 119.40 | 12,045 |
| 04 Jan 12 |
119.50000 -0.67 |
120.00 | 118.66 | 120.00 | 3,526 |
| 03 Jan 12 |
120.17000 +0.27 |
120.25 | 118.80 | 119.90 | 3,716 |
| 02 Jan 12 |
119.90000 +0.00 |
119.90 | 119.00 | 119.00 | 1,429 |
| 30 Dec 11 |
119.90000 +0.09 |
119.98 | 119.00 | 119.00 | 652 |
| 29 Dec 11 |
119.81000 +0.32 |
119.89 | 118.30 | 119.49 | 1,376 |
| 28 Dec 11 |
119.49000 +0.15 |
119.90 | 119.20 | 119.20 | 3,306 |
| 27 Dec 11 |
119.34000 -0.17 |
119.90 | 119.34 | 119.90 | 3,706 |
| 23 Dec 11 |
119.51000 +1.51 |
119.51 | 118.29 | 118.29 | 775 |
| 22 Dec 11 |
118.00000 +0.30 |
118.49 | 116.34 | 117.40 | 3,948 |
| 21 Dec 11 |
117.70000 -0.54 |
118.79 | 117.17 | 118.79 | 2,577 |
| 20 Dec 11 |
118.24000 +2.24 |
118.24 | 115.53 | 115.77 | 7,161 |
| 19 Dec 11 |
116.00000 +1.00 |
117.00 | 114.22 | 114.22 | 5,395 |
| 16 Dec 11 |
115.00000 -0.40 |
115.70 | 115.00 | 115.70 | 13,328 |
| 15 Dec 11 |
115.40000 +0.11 |
116.74 | 115.00 | 115.02 | 10,654 |
| 14 Dec 11 |
115.29000 +0.11 |
116.50 | 115.12 | 115.18 | 11,140 |
| 13 Dec 11 |
115.18000 +0.18 |
116.00 | 115.00 | 115.01 | 7,763 |
| 12 Dec 11 |
115.00000 -2.57 |
117.50 | 115.00 | 117.18 | 8,198 |
| 09 Dec 11 |
117.57000 -0.32 |
119.12 | 116.51 | 117.38 | 4,529 |
| 08 Dec 11 |
117.89000 -3.72 |
121.50 | 117.89 | 121.50 | 7,716 |
| 07 Dec 11 |
121.61000 +0.57 |
121.86 | 120.00 | 121.46 | 4,955 |
| 06 Dec 11 |
121.04000 +0.82 |
121.55 | 119.67 | 120.32 | 4,118 |
| 05 Dec 11 |
120.22000 +1.02 |
122.25 | 119.51 | 119.51 | 3,770 |
| 02 Dec 11 |
119.20000 -0.03 |
120.48 | 119.20 | 120.17 | 4,175 |
| 01 Dec 11 |
119.23000 -0.10 |
120.56 | 117.44 | 120.00 | 5,153 |
| 30 Nov 11 |
119.33000 +3.33 |
120.59 | 116.11 | 116.11 | 12,552 |
| 29 Nov 11 |
116.00000 -3.02 |
118.23 | 114.80 | 118.23 | 22,567 |
| 28 Nov 11 |
119.02000 -0.78 |
120.50 | 116.75 | 120.20 | 7,609 |
| 25 Nov 11 |
119.80000 -0.20 |
120.01 | 118.65 | 120.00 | 4,671 |
| 24 Nov 11 |
120.00000 +1.75 |
121.22 | 118.84 | 119.29 | 8,774 |
| 23 Nov 11 |
118.25000 -2.16 |
121.13 | 115.45 | 120.79 | 15,599 |
| 22 Nov 11 |
120.41000 -1.09 |
122.50 | 120.41 | 121.20 | 9,517 |
| 21 Nov 11 |
121.50000 +0.34 |
123.25 | 120.61 | 121.49 | 8,663 |
| 18 Nov 11 |
121.16000 -0.84 |
121.88 | 121.16 | 121.55 | 4,413 |
| 17 Nov 11 |
122.00000 -1.50 |
123.00 | 121.69 | 123.00 | 6,902 |
| 16 Nov 11 |
123.50000 -0.15 |
124.00 | 123.01 | 124.00 | 4,554 |
| 15 Nov 11 |
123.65000 -0.05 |
124.49 | 123.00 | 123.99 | 4,778 |
| 14 Nov 11 |
123.70000 +0.35 |
123.99 | 123.09 | 123.09 | 2,061 |
| 11 Nov 11 |
123.35000 +1.35 |
123.50 | 121.71 | 121.71 | 3,955 |
| 10 Nov 11 |
122.00000 -1.06 |
122.70 | 119.38 | 121.46 | 6,716 |
| 09 Nov 11 |
123.06000 -1.08 |
125.50 | 123.06 | 125.50 | 4,650 |
| 08 Nov 11 |
124.14000 -2.37 |
127.00 | 124.00 | 126.48 | 8,496 |
| 07 Nov 11 |
126.51000 +0.13 |
126.82 | 125.59 | 126.82 | 3,878 |
| 04 Nov 11 |
126.38000 -0.61 |
128.47 | 126.38 | 126.99 | 8,365 |
| 03 Nov 11 |
126.99000 +2.49 |
126.99 | 124.00 | 124.00 | 7,762 |
| 02 Nov 11 |
124.50000 +1.14 |
125.22 | 123.73 | 125.00 | 4,719 |
| 01 Nov 11 |
123.36000 -1.72 |
124.21 | 123.00 | 123.68 | 6,691 |
| 31 Oct 11 |
125.08000 -1.92 |
126.20 | 125.08 | 125.80 | 5,157 |
| 28 Oct 11 |
127.00000 +0.20 |
127.60 | 126.30 | 126.90 | 5,266 |
| 27 Oct 11 |
126.80000 -0.70 |
128.89 | 125.70 | 128.45 | 13,910 |
| 26 Oct 11 |
127.50000 +2.85 |
127.50 | 122.69 | 123.90 | 13,170 |
| 25 Oct 11 |
124.65000 -0.85 |
126.00 | 124.00 | 126.00 | 10,222 |
| 24 Oct 11 |
125.50000 +2.55 |
126.00 | 123.26 | 123.26 | 13,783 |
| 21 Oct 11 |
122.95000 +0.07 |
124.03 | 121.79 | 122.50 | 13,825 |
| 20 Oct 11 |
122.88000 -2.78 |
125.29 | 121.50 | 125.29 | 14,241 |
| 19 Oct 11 |
125.66000 -3.03 |
130.60 | 124.00 | 130.60 | 23,316 |
| 18 Oct 11 |
128.69000 +1.70 |
129.98 | 126.96 | 127.27 | 19,676 |
| 17 Oct 11 |
126.99000 -2.01 |
131.50 | 126.74 | 129.00 | 35,462 |
| 14 Oct 11 |
129.00000 +1.05 |
129.45 | 128.40 | 128.74 | 12,883 |
| 13 Oct 11 |
127.95000 +1.04 |
128.75 | 127.50 | 127.50 | 27,713 |
| 12 Oct 11 |
126.91000 +1.29 |
127.70 | 125.53 | 125.84 | 13,338 |
| 11 Oct 11 |
125.62000 +0.62 |
125.87 | 124.73 | 125.00 | 8,209 |
| 10 Oct 11 |
125.00000 +0.04 |
126.49 | 124.90 | 124.90 | 25,567 |
| 07 Oct 11 |
124.96000 +1.81 |
126.00 | 123.15 | 123.15 | 13,372 |
| 06 Oct 11 |
123.15000 +5.51 |
123.15 | 117.70 | 117.70 | 23,698 |
| 05 Oct 11 |
117.64000 -1.16 |
119.62 | 115.01 | 119.45 | 11,014 |
| 04 Oct 11 |
118.80000 -2.28 |
120.77 | 117.94 | 120.77 | 12,417 |
| 03 Oct 11 |
121.08000 -0.82 |
121.08 | 118.50 | 119.00 | 22,235 |
| 30 Sep 11 |
121.90000 -1.10 |
122.99 | 120.72 | 122.99 | 10,807 |
| 29 Sep 11 |
123.00000 +0.50 |
123.49 | 121.61 | 122.50 | 18,015 |
| 28 Sep 11 |
122.50000 +1.50 |
122.54 | 120.73 | 120.80 | 6,271 |
| 27 Sep 11 |
121.00000 +2.84 |
121.00 | 118.49 | 118.50 | 8,428 |
| 26 Sep 11 |
118.16000 +0.32 |
120.49 | 116.40 | 117.64 | 9,629 |
| 23 Sep 11 |
117.84000 +3.63 |
117.84 | 114.15 | 114.99 | 12,274 |
| 22 Sep 11 |
114.21000 -2.49 |
116.44 | 114.21 | 115.00 | 3,905 |
| 21 Sep 11 |
116.70000 -0.21 |
117.09 | 115.60 | 116.00 | 8,224 |
| 20 Sep 11 |
116.91000 -0.61 |
117.49 | 115.00 | 117.49 | 4,802 |
| 19 Sep 11 |
117.52000 -1.48 |
118.25 | 117.10 | 118.00 | 4,055 |
| 16 Sep 11 |
119.00000 +1.32 |
119.50 | 118.00 | 119.50 | 11,942 |
| 15 Sep 11 |
117.68000 +0.69 |
119.79 | 116.78 | 117.48 | 14,136 |
| 14 Sep 11 |
116.99000 +0.81 |
116.99 | 115.68 | 116.18 | 16,108 |
| 13 Sep 11 |
116.18000 -0.42 |
116.70 | 115.20 | 116.70 | 8,098 |
| 12 Sep 11 |
116.60000 -2.40 |
117.93 | 112.80 | 114.93 | 7,338 |
| 09 Sep 11 |
119.00000 -2.15 |
121.35 | 118.02 | 121.35 | 7,731 |
| 08 Sep 11 |
121.15000 -0.85 |
122.60 | 120.00 | 122.01 | 10,718 |
| 07 Sep 11 |
122.00000 +2.50 |
123.00 | 119.58 | 119.80 | 21,014 |
| 06 Sep 11 |
119.50000 +0.57 |
119.80 | 118.00 | 118.00 | 17,501 |
| 05 Sep 11 |
118.93000 -0.19 |
119.00 | 116.00 | 119.00 | 20,187 |
| 02 Sep 11 |
119.12000 +2.02 |
119.78 | 116.60 | 116.60 | 15,490 |
| 01 Sep 11 |
117.10000 -0.12 |
118.55 | 116.46 | 117.22 | 7,947 |
| 31 Aug 11 |
117.22000 +1.36 |
117.49 | 116.00 | 116.50 | 4,894 |
| 30 Aug 11 |
115.86000 +2.17 |
116.59 | 114.94 | 116.40 | 8,439 |
| 29 Aug 11 |
113.69000 +2.26 |
114.62 | 112.00 | 112.16 | 4,912 |
| 26 Aug 11 |
111.43000 -0.92 |
112.00 | 109.00 | 111.00 | 6,936 |
| 25 Aug 11 |
112.35000 +0.25 |
114.00 | 111.00 | 114.00 | 7,550 |
| 24 Aug 11 |
112.10000 +1.21 |
117.20 | 110.50 | 110.78 | 7,571 |
| 23 Aug 11 |
110.89000 +3.56 |
111.70 | 108.56 | 108.56 | 11,495 |
| 22 Aug 11 |
107.33000 +1.57 |
107.90 | 105.75 | 105.76 | 13,402 |
| 19 Aug 11 |
105.76000 -0.53 |
107.15 | 104.00 | 105.23 | 13,913 |
| 18 Aug 11 |
106.29000 -2.71 |
109.05 | 105.23 | 109.05 | 7,899 |
| 17 Aug 11 |
109.00000 -1.40 |
110.51 | 107.00 | 110.51 | 12,161 |
| 16 Aug 11 |
110.40000 -2.60 |
112.74 | 108.10 | 112.40 | 12,288 |
| 15 Aug 11 |
113.00000 +1.31 |
113.60 | 111.69 | 111.69 | 4,700 |
| 12 Aug 11 |
111.69000 +2.69 |
113.91 | 109.00 | 110.13 | 4,019 |
| 11 Aug 11 |
109.00000 +1.00 |
111.32 | 106.41 | 109.64 | 7,621 |
| 10 Aug 11 |
108.00000 -1.74 |
114.32 | 107.00 | 112.00 | 13,332 |
| 09 Aug 11 |
109.74000 +3.29 |
110.00 | 101.15 | 106.07 | 10,791 |
| 08 Aug 11 |
106.45000 -7.86 |
112.00 | 106.45 | 111.59 | 17,421 |
| 05 Aug 11 |
114.31000 -1.89 |
117.50 | 107.00 | 113.00 | 24,130 |
| 04 Aug 11 |
116.20000 -2.24 |
119.01 | 116.20 | 118.90 | 9,812 |
| 03 Aug 11 |
118.44000 -2.39 |
119.73 | 117.95 | 119.73 | 7,007 |
| 02 Aug 11 |
120.83000 -1.07 |
122.46 | 120.83 | 121.66 | 4,194 |
| 01 Aug 11 |
121.90000 -0.05 |
124.65 | 121.90 | 121.90 | 5,565 |
| 29 Jul 11 |
121.95000 -1.66 |
122.50 | 120.51 | 122.50 | 5,425 |
| 28 Jul 11 |
123.61000 -2.29 |
124.94 | 123.10 | 124.94 | 4,719 |
| 27 Jul 11 |
125.90000 +1.67 |
125.90 | 124.03 | 124.30 | 11,240 |
| 26 Jul 11 |
124.23000 +1.23 |
124.23 | 123.16 | 123.60 | 5,436 |
| 25 Jul 11 |
123.00000 +1.46 |
123.60 | 121.61 | 121.85 | 7,155 |
| 22 Jul 11 |
121.54000 +1.54 |
122.90 | 119.99 | 120.00 | 12,612 |
| 21 Jul 11 |
120.00000 +2.70 |
120.00 | 117.90 | 117.90 | 7,435 |
| 20 Jul 11 |
117.30000 +0.25 |
117.86 | 117.00 | 117.00 | 3,841 |
| 19 Jul 11 |
117.05000 -0.60 |
117.64 | 115.00 | 116.00 | 8,954 |
| 18 Jul 11 |
117.65000 -2.35 |
118.44 | 115.50 | 118.00 | 4,019 |
| 15 Jul 11 |
120.00000 +1.19 |
120.00 | 118.01 | 118.01 | 1,971 |
| 14 Jul 11 |
118.81000 -0.83 |
120.00 | 118.77 | 119.64 | 871 |
| 13 Jul 11 |
119.64000 +0.81 |
120.09 | 118.16 | 118.83 | 3,641 |
| 12 Jul 11 |
118.83000 -0.58 |
119.40 | 118.01 | 118.61 | 4,416 |
| 11 Jul 11 |
119.41000 -0.92 |
120.18 | 119.00 | 120.08 | 3,690 |
| 08 Jul 11 |
120.33000 -0.87 |
121.25 | 120.26 | 121.25 | 1,291 |
| 07 Jul 11 |
121.20000 +0.29 |
121.20 | 120.01 | 120.91 | 901 |
| 06 Jul 11 |
120.91000 -0.64 |
121.58 | 119.57 | 121.00 | 2,758 |
| 05 Jul 11 |
121.55000 +1.40 |
121.55 | 119.10 | 119.59 | 2,775 |
| 04 Jul 11 |
120.15000 +2.50 |
120.95 | 118.01 | 118.02 | 25,310 |
| 01 Jul 11 |
117.65000 -0.25 |
118.80 | 117.65 | 118.00 | 5,036 |
| 30 Jun 11 |
117.90000 +1.90 |
118.90 | 114.16 | 115.35 | 9,987 |
| 29 Jun 11 |
116.00000 -2.10 |
118.85 | 113.96 | 118.62 | 9,141 |
| 28 Jun 11 |
118.10000 -0.81 |
119.34 | 118.10 | 119.00 | 2,477 |
| 27 Jun 11 |
118.91000 +0.01 |
119.47 | 118.17 | 118.22 | 7,358 |
| 24 Jun 11 |
118.90000 +0.24 |
119.68 | 118.31 | 119.47 | 1,903 |
| 23 Jun 11 |
118.66000 +0.05 |
119.73 | 118.25 | 118.25 | 5,802 |
| 22 Jun 11 |
118.61000 -1.36 |
120.40 | 118.61 | 119.97 | 1,079 |
| 21 Jun 11 |
119.97000 +0.09 |
120.69 | 119.20 | 120.22 | 2,775 |
| 20 Jun 11 |
119.88000 -1.00 |
120.62 | 118.57 | 119.73 | 7,355 |
| 17 Jun 11 |
120.88000 -0.30 |
120.88 | 118.25 | 119.76 | 10,315 |
| 16 Jun 11 |
121.18000 -1.52 |
123.00 | 119.11 | 121.30 | 4,294 |
| 15 Jun 11 |
122.70000 -0.81 |
124.97 | 120.54 | 122.17 | 3,205 |
| 14 Jun 11 |
123.51000 -1.79 |
125.00 | 122.50 | 124.85 | 4,233 |
| 13 Jun 11 |
125.30000 -1.13 |
127.00 | 120.50 | 125.25 | 5,180 |
| 10 Jun 11 |
126.43000 -1.57 |
128.19 | 125.25 | 127.19 | 5,641 |
| 09 Jun 11 |
128.00000 +1.00 |
128.30 | 126.00 | 126.01 | 4,214 |
| 08 Jun 11 |
127.00000 +0.56 |
127.50 | 125.22 | 125.22 | 5,190 |
| 07 Jun 11 |
126.44000 -0.67 |
127.32 | 125.41 | 127.11 | 2,409 |
| 06 Jun 11 |
127.11000 +0.41 |
127.11 | 125.21 | 126.18 | 2,660 |
| 03 Jun 11 |
126.70000 +0.75 |
127.10 | 125.20 | 125.75 | 2,682 |
| 02 Jun 11 |
125.95000 -1.18 |
127.01 | 125.66 | 126.08 | 2,159 |
| 01 Jun 11 |
127.13000 +1.47 |
128.30 | 125.10 | 126.11 | 5,711 |
| 31 May 11 |
125.66000 -0.74 |
126.69 | 125.10 | 125.51 | 3,852 |
| 30 May 11 |
126.40000 -0.14 |
126.54 | 125.28 | 126.54 | 906 |
| 27 May 11 |
126.54000 +0.68 |
127.00 | 125.51 | 125.87 | 1,122 |
| 26 May 11 |
125.86000 -0.14 |
126.90 | 125.50 | 125.99 | 5,246 |
| 25 May 11 |
126.00000 -0.37 |
126.50 | 125.19 | 126.07 | 1,917 |
| 24 May 11 |
126.37000 +0.59 |
127.74 | 125.11 | 126.30 | 4,330 |
| 23 May 11 |
125.78000 -1.25 |
126.67 | 125.00 | 126.67 | 2,040 |
| 20 May 11 |
127.03000 +1.03 |
127.74 | 126.32 | 127.29 | 12,142 |
| 19 May 11 |
126.00000 -0.50 |
127.75 | 125.22 | 127.00 | 3,228 |
| 18 May 11 |
126.50000 +0.70 |
127.78 | 125.80 | 126.00 | 3,143 |
| 17 May 11 |
125.80000 -0.65 |
126.49 | 124.55 | 126.49 | 1,305 |
| 16 May 11 |
126.45000 -0.07 |
126.99 | 123.75 | 126.00 | 4,271 |
| 13 May 11 |
126.52000 +0.03 |
127.95 | 126.21 | 126.49 | 3,344 |
| 12 May 11 |
126.49000 -1.26 |
127.38 | 126.01 | 126.01 | 2,544 |
| 11 May 11 |
127.75000 +0.75 |
127.75 | 126.00 | 127.00 | 2,074 |
| 10 May 11 |
127.00000 -0.80 |
128.20 | 126.00 | 128.00 | 3,957 |
| 09 May 11 |
127.80000 +0.53 |
128.00 | 126.00 | 127.93 | 2,738 |
| 06 May 11 |
127.27000 +1.07 |
127.99 | 126.00 | 126.00 | 3,460 |
| 05 May 11 |
126.20000 -1.66 |
127.70 | 124.40 | 127.06 | 4,041 |
| 04 May 11 |
127.86000 +0.66 |
128.00 | 125.12 | 126.15 | 6,404 |
| 03 May 11 |
127.20000 +2.60 |
128.10 | 124.60 | 125.11 | 9,947 |
| 02 May 11 |
124.60000 +0.10 |
126.70 | 124.02 | 124.02 | 5,918 |
| 29 Apr 11 |
124.50000 +0.16 |
124.50 | 123.50 | 123.60 | 2,624 |
| 28 Apr 11 |
124.34000 +0.84 |
124.50 | 123.22 | 123.50 | 4,484 |
| 27 Apr 11 |
123.50000 +0.08 |
124.10 | 122.72 | 123.70 | 10,592 |
| 26 Apr 11 |
123.42000 +2.21 |
123.98 | 121.57 | 121.93 | 7,093 |
| 21 Apr 11 |
121.21000 -1.11 |
122.76 | 120.34 | 121.80 | 4,747 |
| 20 Apr 11 |
122.32000 +5.02 |
124.10 | 120.80 | 121.00 | 21,254 |
| 19 Apr 11 |
117.30000 +1.21 |
117.99 | 115.36 | 115.36 | 3,233 |
| 18 Apr 11 |
116.09000 -1.91 |
117.99 | 115.11 | 117.95 | 3,321 |
| 15 Apr 11 |
118.00000 -0.30 |
118.80 | 117.00 | 117.58 | 3,423 |
| 14 Apr 11 |
118.30000 -0.22 |
119.59 | 117.41 | 119.40 | 3,350 |
| 13 Apr 11 |
118.52000 +0.62 |
119.66 | 117.00 | 117.30 | 2,235 |
| 12 Apr 11 |
117.90000 -0.13 |
118.00 | 117.25 | 117.95 | 2,738 |
| 11 Apr 11 |
118.03000 -1.96 |
119.98 | 118.03 | 119.98 | 4,321 |
| 08 Apr 11 |
119.99000 -0.81 |
121.50 | 118.00 | 121.00 | 6,890 |
| 07 Apr 11 |
120.80000 -0.50 |
121.50 | 120.30 | 121.50 | 10,703 |
| 06 Apr 11 |
121.30000 +1.29 |
121.89 | 119.79 | 120.35 | 9,012 |
| 05 Apr 11 |
120.01000 +2.01 |
120.20 | 117.50 | 117.50 | 10,244 |
| 04 Apr 11 |
118.00000 +0.36 |
118.00 | 116.00 | 116.71 | 6,450 |
| 01 Apr 11 |
117.64000 +0.01 |
117.80 | 112.00 | 117.00 | 6,280 |
| 31 Mar 11 |
117.63000 +0.26 |
118.44 | 117.36 | 117.36 | 10,883 |
| 30 Mar 11 |
117.37000 +2.58 |
118.00 | 114.50 | 115.00 | 9,429 |
| 29 Mar 11 |
114.79000 +0.49 |
114.99 | 114.30 | 114.31 | 15,252 |
| 28 Mar 11 |
114.30000 +1.19 |
114.60 | 112.85 | 113.47 | 12,883 |
| 25 Mar 11 |
113.11000 +0.64 |
113.90 | 111.71 | 113.06 | 10,782 |
| 24 Mar 11 |
112.47000 +1.97 |
113.00 | 110.05 | 110.06 | 5,889 |
| 23 Mar 11 |
110.50000 -0.43 |
111.29 | 110.05 | 110.55 | 14,292 |
| 22 Mar 11 |
110.93000 -2.52 |
114.00 | 110.66 | 113.90 | 15,044 |
| 21 Mar 11 |
113.45000 +1.45 |
114.00 | 113.06 | 113.17 | 10,410 |
| 18 Mar 11 |
112.00000 +3.74 |
112.89 | 108.30 | 108.80 | 17,440 |
| 17 Mar 11 |
108.26000 +0.45 |
108.26 | 107.50 | 107.50 | 5,687 |
| 16 Mar 11 |
107.81000 +0.91 |
108.95 | 106.75 | 106.75 | 12,548 |
| 15 Mar 11 |
106.90000 -3.35 |
110.35 | 104.40 | 109.35 | 27,413 |
| 14 Mar 11 |
110.25000 +0.30 |
111.49 | 109.35 | 110.07 | 8,002 |
| 11 Mar 11 |
109.95000 -1.85 |
112.73 | 109.95 | 111.50 | 9,759 |
| 10 Mar 11 |
111.80000 -2.34 |
114.40 | 111.80 | 114.10 | 5,523 |
| 09 Mar 11 |
114.14000 -1.71 |
116.09 | 113.55 | 115.88 | 14,922 |
| 08 Mar 11 |
115.85000 +2.75 |
115.85 | 112.62 | 113.80 | 16,090 |
| 07 Mar 11 |
113.10000 +1.10 |
113.44 | 112.03 | 112.57 | 6,326 |
| 04 Mar 11 |
112.00000 +0.60 |
113.00 | 111.25 | 112.49 | 5,015 |
| 03 Mar 11 |
111.40000 +1.45 |
112.86 | 110.21 | 110.60 | 7,939 |
| 02 Mar 11 |
109.95000 -2.28 |
112.00 | 109.50 | 112.00 | 6,104 |
| 01 Mar 11 |
112.23000 +1.68 |
113.41 | 110.60 | 110.60 | 15,767 |
| 28 Feb 11 |
110.55000 +2.79 |
110.60 | 107.72 | 107.72 | 14,257 |
| 25 Feb 11 |
107.76000 -0.44 |
108.82 | 107.65 | 108.15 | 8,867 |
| 24 Feb 11 |
108.20000 -1.80 |
109.70 | 108.15 | 109.70 | 7,117 |
| 23 Feb 11 |
110.00000 +1.00 |
110.00 | 108.35 | 109.20 | 11,245 |
| 22 Feb 11 |
109.00000 -0.10 |
109.10 | 108.50 | 109.10 | 5,705 |
| 21 Feb 11 |
109.10000 +2.10 |
109.35 | 106.99 | 107.00 | 10,895 |
| 18 Feb 11 |
107.00000 -1.61 |
108.75 | 107.00 | 108.50 | 13,346 |
| 17 Feb 11 |
108.61000 -0.44 |
109.50 | 108.10 | 109.15 | 12,230 |
| 16 Feb 11 |
109.05000 +0.67 |
109.75 | 108.50 | 108.85 | 7,319 |
| 15 Feb 11 |
108.38000 -0.32 |
109.72 | 108.38 | 108.85 | 9,948 |
| 14 Feb 11 |
108.70000 +0.00 |
109.20 | 108.40 | 108.40 | 11,335 |
| 11 Feb 11 |
108.70000 +0.66 |
109.30 | 107.95 | 108.00 | 13,535 |
| 10 Feb 11 |
108.04000 -1.56 |
110.33 | 107.50 | 109.60 | 12,339 |
| 09 Feb 11 |
109.60000 -2.33 |
112.41 | 109.60 | 111.55 | 11,647 |
| 08 Feb 11 |
111.93000 -0.37 |
112.28 | 109.56 | 112.10 | 21,350 |
| 07 Feb 11 |
112.30000 +0.98 |
113.80 | 112.01 | 113.05 | 16,895 |
| 04 Feb 11 |
111.32000 -1.03 |
113.72 | 111.00 | 113.55 | 13,812 |
| 03 Feb 11 |
112.35000 -2.45 |
114.82 | 112.05 | 114.82 | 13,302 |
| 02 Feb 11 |
114.80000 +0.19 |
115.49 | 113.16 | 114.72 | 12,832 |
| 01 Feb 11 |
114.61000 +1.26 |
115.49 | 113.95 | 115.49 | 21,128 |
| 31 Jan 11 |
113.35000 +0.35 |
115.82 | 113.00 | 114.99 | 7,489 |
| 28 Jan 11 |
113.00000 -3.26 |
116.50 | 112.83 | 116.50 | 8,667 |
| 27 Jan 11 |
116.26000 +3.27 |
116.90 | 112.61 | 113.00 | 14,887 |
| 26 Jan 11 |
112.99000 +4.13 |
113.48 | 109.00 | 109.00 | 15,226 |
| 25 Jan 11 |
108.86000 -2.64 |
112.00 | 108.30 | 111.51 | 24,905 |
| 24 Jan 11 |
111.50000 -2.44 |
113.94 | 111.50 | 113.94 | 6,651 |
| 21 Jan 11 |
113.94000 -2.06 |
117.33 | 113.21 | 117.27 | 9,883 |
| 20 Jan 11 |
116.00000 +4.55 |
116.50 | 111.56 | 111.56 | 19,556 |
| 19 Jan 11 |
111.45000 -3.74 |
114.99 | 109.55 | 114.30 | 17,303 |
| 18 Jan 11 |
115.19000 -1.95 |
117.50 | 114.20 | 117.50 | 18,143 |
| 17 Jan 11 |
117.14000 -0.45 |
119.47 | 116.60 | 119.47 | 14,129 |
| 14 Jan 11 |
117.59000 -6.72 |
123.50 | 114.20 | 123.50 | 38,984 |
| 13 Jan 11 |
124.31000 -2.35 |
127.50 | 123.40 | 126.66 | 4,290 |
| 12 Jan 11 |
126.66000 +2.86 |
128.00 | 123.00 | 123.50 | 9,207 |
| 11 Jan 11 |
123.80000 +0.06 |
126.36 | 122.01 | 124.49 | 9,301 |
| 10 Jan 11 |
123.74000 +0.40 |
124.90 | 123.50 | 123.50 | 2,350 |
| 07 Jan 11 |
123.34000 -1.66 |
126.96 | 121.20 | 126.01 | 6,571 |
| 06 Jan 11 |
125.00000 -1.84 |
126.61 | 124.91 | 126.61 | 3,354 |
| 05 Jan 11 |
126.84000 -1.66 |
129.00 | 124.50 | 128.98 | 7,333 |
| 04 Jan 11 |
128.50000 -1.08 |
131.42 | 127.03 | 129.56 | 10,245 |
| 03 Jan 11 |
129.58000 -0.42 |
133.00 | 129.50 | 129.87 | 7,763 |
| 31 Dec 10 |
130.00000 +2.23 |
130.00 | 127.05 | 128.00 | 5,272 |
| 30 Dec 10 |
127.77000 +1.77 |
128.95 | 125.90 | 126.01 | 2,797 |
| 29 Dec 10 |
126.00000 +1.10 |
129.00 | 124.93 | 125.01 | 2,181 |
| 28 Dec 10 |
124.90000 -2.84 |
127.99 | 123.00 | 127.50 | 3,369 |
| 27 Dec 10 |
127.74000 +0.82 |
128.00 | 126.26 | 128.00 | 2,593 |
| 24 Dec 10 |
126.92000 +0.72 |
128.17 | 126.00 | 126.00 | 726 |
| 23 Dec 10 |
126.20000 -3.80 |
129.50 | 126.00 | 129.00 | 5,223 |
| 22 Dec 10 |
130.00000 +5.93 |
130.00 | 122.00 | 124.00 | 7,961 |
| 21 Dec 10 |
124.07000 +4.55 |
124.07 | 119.23 | 119.23 | 8,722 |
| 20 Dec 10 |
119.52000 +0.19 |
123.75 | 119.00 | 119.00 | 7,507 |
| 17 Dec 10 |
119.33000 +1.85 |
119.33 | 117.12 | 117.12 | 5,372 |
| 16 Dec 10 |
117.48000 -1.71 |
118.95 | 117.48 | 118.00 | 6,573 |
| 15 Dec 10 |
119.19000 +0.69 |
119.19 | 116.10 | 117.60 | 7,967 |
| 14 Dec 10 |
118.50000 +0.20 |
118.80 | 117.30 | 118.79 | 5,544 |
| 13 Dec 10 |
118.30000 -0.01 |
119.08 | 116.40 | 119.08 | 7,192 |
| 10 Dec 10 |
118.31000 +1.31 |
118.73 | 115.92 | 115.94 | 8,279 |
| 09 Dec 10 |
117.00000 -1.79 |
119.40 | 115.15 | 119.10 | 7,575 |
| 08 Dec 10 |
118.79000 +0.50 |
119.23 | 115.10 | 118.00 | 4,915 |
| 07 Dec 10 |
118.29000 +0.99 |
119.40 | 117.00 | 117.01 | 17,633 |
| 06 Dec 10 |
117.30000 -0.10 |
118.64 | 115.50 | 117.82 | 7,714 |
| 03 Dec 10 |
117.40000 +0.56 |
117.54 | 115.12 | 117.00 | 5,620 |
| 02 Dec 10 |
116.84000 +1.72 |
118.65 | 116.30 | 118.38 | 10,559 |
| 01 Dec 10 |
115.12000 +0.11 |
117.71 | 115.10 | 116.59 | 5,823 |
| 30 Nov 10 |
115.01000 -2.09 |
118.51 | 115.01 | 118.51 | 5,350 |
| 29 Nov 10 |
117.10000 -2.41 |
119.69 | 116.83 | 119.50 | 3,570 |
| 26 Nov 10 |
119.51000 +0.32 |
120.97 | 117.00 | 119.70 | 8,475 |
| 25 Nov 10 |
119.19000 +0.69 |
119.79 | 118.11 | 119.79 | 2,993 |
| 24 Nov 10 |
118.50000 +0.50 |
119.59 | 116.50 | 119.00 | 5,778 |
| 23 Nov 10 |
118.00000 -1.80 |
120.43 | 118.00 | 120.00 | 6,722 |
| 22 Nov 10 |
119.80000 +1.17 |
121.40 | 118.30 | 120.00 | 6,555 |
| 19 Nov 10 |
118.63000 +1.55 |
119.24 | 118.00 | 119.24 | 7,150 |
| 18 Nov 10 |
117.08000 -0.17 |
119.65 | 117.08 | 119.00 | 9,008 |
| 17 Nov 10 |
117.25000 +2.25 |
118.00 | 115.00 | 116.39 | 3,188 |
| 16 Nov 10 |
115.00000 -2.00 |
118.00 | 115.00 | 117.46 | 4,223 |
| 15 Nov 10 |
117.00000 +2.60 |
117.40 | 115.10 | 115.43 | 5,819 |
| 12 Nov 10 |
114.40000 -1.33 |
115.22 | 112.00 | 115.22 | 6,403 |
| 11 Nov 10 |
115.73000 -2.07 |
118.00 | 115.60 | 117.26 | 5,209 |
| 10 Nov 10 |
117.80000 -0.71 |
122.00 | 117.10 | 121.88 | 3,848 |
| 09 Nov 10 |
118.51000 -1.43 |
124.20 | 117.10 | 120.50 | 21,131 |
| 08 Nov 10 |
119.94000 +3.80 |
120.00 | 118.02 | 119.89 | 8,392 |
| 05 Nov 10 |
116.14000 +0.14 |
119.59 | 116.14 | 117.36 | 9,974 |
| 04 Nov 10 |
116.00000 +0.76 |
117.00 | 113.40 | 116.58 | 11,425 |
| 03 Nov 10 |
115.24000 -3.10 |
118.00 | 115.17 | 118.00 | 9,480 |
| 02 Nov 10 |
118.34000 -2.66 |
121.89 | 117.50 | 120.00 | 10,238 |
| 01 Nov 10 |
121.00000 +5.35 |
125.21 | 116.01 | 119.99 | 10,692 |
| 29 Oct 10 |
115.65000 +0.65 |
115.83 | 114.26 | 115.56 | 6,250 |
| 28 Oct 10 |
115.00000 +1.00 |
115.10 | 114.12 | 115.00 | 9,212 |
| 27 Oct 10 |
114.00000 -0.72 |
115.00 | 113.35 | 115.00 | 12,780 |
| 26 Oct 10 |
114.72000 +1.66 |
114.82 | 113.21 | 113.30 | 5,414 |
| 25 Oct 10 |
113.06000 +0.86 |
113.80 | 112.00 | 113.50 | 4,680 |
| 22 Oct 10 |
112.20000 +0.25 |
112.73 | 111.90 | 112.00 | 5,154 |
| 21 Oct 10 |
111.95000 -1.30 |
113.30 | 111.75 | 113.30 | 9,832 |
| 20 Oct 10 |
113.25000 -0.75 |
114.15 | 112.50 | 114.15 | 3,573 |
| 19 Oct 10 |
114.00000 -0.89 |
115.45 | 113.70 | 115.45 | 6,742 |
| 18 Oct 10 |
114.89000 +1.09 |
115.00 | 113.93 | 114.00 | 8,892 |
| 15 Oct 10 |
113.80000 -0.50 |
114.18 | 113.01 | 114.00 | 2,471 |
| 14 Oct 10 |
114.30000 +5.30 |
115.00 | 111.00 | 111.00 | 21,753 |
| 13 Oct 10 |
109.00000 -2.50 |
113.77 | 109.00 | 111.05 | 13,810 |
| 12 Oct 10 |
111.50000 +6.92 |
111.84 | 104.45 | 104.65 | 17,575 |
| 11 Oct 10 |
104.58000 +1.98 |
105.00 | 102.60 | 102.60 | 26,626 |
| 08 Oct 10 |
102.60000 -0.55 |
103.10 | 101.89 | 103.05 | 1,604 |
| 07 Oct 10 |
103.15000 -0.49 |
103.65 | 102.06 | 103.10 | 10,530 |
| 06 Oct 10 |
103.64000 +0.14 |
103.65 | 103.00 | 103.40 | 1,650 |
| 05 Oct 10 |
103.50000 +2.35 |
104.14 | 101.05 | 101.05 | 7,813 |
| 04 Oct 10 |
101.15000 -0.66 |
101.95 | 101.15 | 101.70 | 1,313 |
| 01 Oct 10 |
101.81000 +0.45 |
102.45 | 101.48 | 101.50 | 8,406 |
| 30 Sep 10 |
101.36000 -0.64 |
102.50 | 101.36 | 102.05 | 8,182 |
| 29 Sep 10 |
102.00000 +0.10 |
102.05 | 101.75 | 101.75 | 3,065 |
| 28 Sep 10 |
101.90000 +0.00 |
102.60 | 101.76 | 102.00 | 6,115 |
| 27 Sep 10 |
101.90000 -1.05 |
102.95 | 101.75 | 102.95 | 4,110 |
| 24 Sep 10 |
102.95000 -1.05 |
104.11 | 101.75 | 103.85 | 5,939 |
| 23 Sep 10 |
104.00000 +0.80 |
104.84 | 103.10 | 103.35 | 28,032 |
| 22 Sep 10 |
103.20000 -0.96 |
104.30 | 103.20 | 104.30 | 3,838 |
| 21 Sep 10 |
104.16000 +2.26 |
104.25 | 102.95 | 102.95 | 8,111 |
| 20 Sep 10 |
101.90000 +0.63 |
102.00 | 101.33 | 101.33 | 5,628 |
| 17 Sep 10 |
101.27000 -0.53 |
101.95 | 101.27 | 101.95 | 7,396 |
| 16 Sep 10 |
101.80000 -0.70 |
102.65 | 100.64 | 102.65 | 4,975 |
| 15 Sep 10 |
102.50000 -1.10 |
103.97 | 101.96 | 103.45 | 9,669 |
| 14 Sep 10 |
103.60000 +1.00 |
103.60 | 102.45 | 102.75 | 3,359 |
| 13 Sep 10 |
102.60000 +1.40 |
103.00 | 101.00 | 101.20 | 4,116 |
| 10 Sep 10 |
101.20000 -0.80 |
103.50 | 101.20 | 101.50 | 3,952 |
| 09 Sep 10 |
102.00000 -1.40 |
104.79 | 101.27 | 104.00 | 9,096 |
| 08 Sep 10 |
103.40000 +2.90 |
105.00 | 100.50 | 101.00 | 11,112 |
| 07 Sep 10 |
100.50000 +2.00 |
100.50 | 98.42 | 99.00 | 7,822 |
| 06 Sep 10 |
98.50000 +2.50 |
98.50 | 96.52 | 97.00 | 11,829 |
| 03 Sep 10 |
96.00000 -0.99 |
97.00 | 95.50 | 96.99 | 5,233 |
| 02 Sep 10 |
96.99000 -0.51 |
97.00 | 96.20 | 96.20 | 5,904 |
| 01 Sep 10 |
97.50000 +3.99 |
97.80 | 93.51 | 93.51 | 26,586 |
| 31 Aug 10 |
93.51000 -1.73 |
95.90 | 92.75 | 95.90 | 8,008 |
| 30 Aug 10 |
95.24000 -1.26 |
96.50 | 95.24 | 96.00 | 2,160 |
| 27 Aug 10 |
96.50000 +3.34 |
96.50 | 92.50 | 92.50 | 16,255 |
| 26 Aug 10 |
93.16000 +0.36 |
94.00 | 92.80 | 93.75 | 4,138 |
| 25 Aug 10 |
92.80000 -0.20 |
93.70 | 92.50 | 92.50 | 1,519 |
| 24 Aug 10 |
93.00000 +1.17 |
93.00 | 91.31 | 91.50 | 2,950 |
| 23 Aug 10 |
91.83000 +0.58 |
92.50 | 91.50 | 91.80 | 1,997 |
| 20 Aug 10 |
91.25000 -0.75 |
92.07 | 91.25 | 91.85 | 3,362 |
| 19 Aug 10 |
92.00000 +0.00 |
92.25 | 91.85 | 92.00 | 2,977 |
| 18 Aug 10 |
92.00000 -0.02 |
92.31 | 91.44 | 92.25 | 2,433 |
| 17 Aug 10 |
92.02000 +0.93 |
92.69 | 91.01 | 91.20 | 3,871 |
| 16 Aug 10 |
91.09000 +0.49 |
91.85 | 90.60 | 90.90 | 1,990 |
| 13 Aug 10 |
90.60000 +0.75 |
90.96 | 90.00 | 90.00 | 1,962 |
| 12 Aug 10 |
89.85000 -0.45 |
90.45 | 89.85 | 90.30 | 2,129 |
| 11 Aug 10 |
90.30000 -2.59 |
92.76 | 90.30 | 92.75 | 4,148 |
| 10 Aug 10 |
92.89000 +0.09 |
92.89 | 92.00 | 92.65 | 5,795 |
| 09 Aug 10 |
92.80000 +0.00 |
93.50 | 92.25 | 92.95 | 5,053 |
| 06 Aug 10 |
92.80000 +0.40 |
93.00 | 92.41 | 92.55 | 858 |
| 05 Aug 10 |
92.40000 -0.35 |
92.67 | 92.40 | 92.60 | 2,152 |
| 04 Aug 10 |
92.75000 -0.60 |
93.55 | 92.75 | 93.55 | 1,598 |
| 03 Aug 10 |
93.35000 -0.15 |
93.73 | 93.35 | 93.50 | 6,469 |
| 02 Aug 10 |
93.50000 +1.00 |
93.50 | 92.40 | 92.65 | 4,253 |
| 30 Jul 10 |
92.50000 -0.83 |
93.54 | 92.36 | 93.50 | 6,249 |
| 29 Jul 10 |
93.33000 +1.33 |
93.54 | 92.00 | 92.00 | 2,383 |
| 28 Jul 10 |
92.00000 -0.75 |
93.46 | 92.00 | 92.90 | 4,405 |
| 27 Jul 10 |
92.75000 +0.68 |
93.37 | 91.85 | 92.20 | 5,670 |
| 26 Jul 10 |
92.07000 +1.82 |
92.07 | 90.40 | 90.45 | 4,033 |
| 23 Jul 10 |
90.25000 -1.75 |
91.98 | 90.25 | 91.85 | 5,517 |
| 22 Jul 10 |
92.00000 -0.17 |
92.30 | 91.51 | 92.00 | 41,366 |
| 21 Jul 10 |
92.17000 +1.97 |
92.89 | 90.16 | 90.20 | 8,145 |
| 20 Jul 10 |
90.20000 +0.54 |
90.68 | 89.70 | 89.74 | 4,521 |
| 19 Jul 10 |
89.66000 +0.31 |
90.15 | 88.35 | 88.35 | 6,461 |
| 16 Jul 10 |
89.35000 -0.15 |
90.00 | 89.35 | 89.35 | 497 |
| 15 Jul 10 |
89.50000 -0.65 |
90.23 | 89.50 | 90.14 | 2,156 |
| 14 Jul 10 |
90.15000 +0.15 |
90.15 | 89.85 | 90.14 | 1,680 |
| 13 Jul 10 |
90.00000 -0.01 |
90.95 | 90.00 | 90.15 | 13,517 |
| 12 Jul 10 |
90.01000 +0.92 |
91.00 | 88.65 | 89.00 | 25,923 |
| 09 Jul 10 |
89.09000 -0.91 |
89.90 | 88.00 | 89.80 | 5,655 |
| 08 Jul 10 |
90.00000 +0.50 |
90.15 | 88.65 | 89.60 | 5,698 |
| 07 Jul 10 |
89.50000 +0.20 |
89.50 | 87.50 | 89.00 | 11,968 |
| 06 Jul 10 |
89.30000 +5.78 |
89.31 | 83.65 | 83.65 | 10,298 |
| 05 Jul 10 |
83.52000 +0.94 |
84.15 | 82.50 | 82.54 | 6,543 |
| 02 Jul 10 |
82.58000 +0.08 |
83.17 | 82.51 | 82.80 | 15,940 |
| 01 Jul 10 |
82.50000 -4.55 |
87.00 | 80.41 | 87.00 | 15,390 |
| 30 Jun 10 |
87.05000 +0.45 |
87.45 | 86.60 | 87.00 | 7,220 |
| 29 Jun 10 |
86.60000 -1.40 |
87.95 | 85.43 | 87.50 | 18,439 |
| 28 Jun 10 |
88.00000 -1.23 |
89.20 | 86.16 | 89.20 | 10,216 |
| 25 Jun 10 |
89.23000 -0.22 |
90.70 | 89.23 | 89.65 | 9,463 |
| 24 Jun 10 |
89.45000 -1.55 |
90.84 | 89.45 | 90.15 | 7,431 |
| 23 Jun 10 |
91.00000 +0.10 |
95.00 | 90.35 | 91.00 | 26,271 |
| 22 Jun 10 |
90.90000 +1.80 |
91.99 | 88.98 | 89.10 | 19,639 |
| 21 Jun 10 |
89.10000 +0.85 |
89.74 | 88.45 | 88.45 | 2,716 |
| 18 Jun 10 |
88.25000 -0.67 |
89.38 | 88.25 | 89.15 | 3,489 |
| 17 Jun 10 |
88.92000 +1.92 |
88.92 | 86.65 | 86.65 | 6,243 |
| 16 Jun 10 |
87.00000 -2.50 |
89.52 | 86.55 | 89.35 | 6,736 |
| 15 Jun 10 |
89.50000 -0.30 |
90.85 | 88.65 | 89.80 | 5,474 |
| 14 Jun 10 |
89.80000 +1.07 |
89.80 | 87.72 | 88.20 | 9,176 |
| 11 Jun 10 |
88.73000 +3.23 |
89.10 | 85.50 | 85.50 | 9,110 |
| 10 Jun 10 |
85.50000 +2.50 |
85.76 | 82.71 | 82.99 | 15,116 |
| 09 Jun 10 |
83.00000 +0.60 |
83.00 | 82.39 | 82.41 | 1,913 |
| 08 Jun 10 |
82.40000 -2.50 |
84.90 | 81.01 | 84.90 | 8,015 |
| 07 Jun 10 |
84.90000 +0.15 |
84.90 | 83.93 | 84.50 | 3,426 |
| 04 Jun 10 |
84.75000 +0.69 |
84.90 | 83.75 | 84.00 | 9,132 |
| 03 Jun 10 |
84.06000 +0.27 |
84.20 | 83.40 | 83.50 | 12,952 |
| 02 Jun 10 |
83.79000 +1.29 |
84.00 | 81.79 | 81.85 | 7,464 |
| 01 Jun 10 |
82.50000 +3.49 |
82.50 | 78.88 | 79.25 | 7,955 |
| 31 May 10 |
79.01000 -0.49 |
79.65 | 78.52 | 79.65 | 3,602 |
| 28 May 10 |
79.50000 -1.20 |
80.95 | 79.50 | 80.95 | 7,969 |
| 27 May 10 |
80.70000 -0.75 |
81.35 | 80.40 | 81.15 | 9,023 |
| 26 May 10 |
81.45000 +0.94 |
82.15 | 81.01 | 81.50 | 2,965 |
| 25 May 10 |
80.51000 +0.36 |
81.08 | 80.05 | 80.10 | 5,069 |
| 24 May 10 |
80.15000 -2.85 |
82.99 | 80.15 | 82.99 | 2,696 |
| 21 May 10 |
83.00000 -1.50 |
84.55 | 82.64 | 84.40 | 5,081 |
| 20 May 10 |
84.50000 -0.50 |
85.45 | 84.30 | 85.00 | 12,420 |
| 19 May 10 |
85.00000 +0.99 |
85.35 | 83.50 | 84.25 | 16,322 |
| 18 May 10 |
84.01000 +0.56 |
84.60 | 83.30 | 83.30 | 5,891 |
| 17 May 10 |
83.45000 -0.51 |
83.50 | 82.75 | 83.40 | 10,349 |
| 14 May 10 |
83.96000 -0.30 |
84.20 | 82.85 | 84.19 | 6,161 |
| 13 May 10 |
84.26000 +2.18 |
84.45 | 82.25 | 82.25 | 3,130 |
| 12 May 10 |
82.08000 +2.08 |
82.88 | 79.88 | 80.34 | 7,112 |
| 11 May 10 |
80.00000 -0.89 |
80.90 | 79.00 | 80.90 | 9,156 |
| 10 May 10 |
80.89000 +3.04 |
81.25 | 79.00 | 79.00 | 6,057 |
| 07 May 10 |
77.85000 -4.21 |
81.48 | 77.50 | 81.25 | 15,667 |
| 06 May 10 |
82.06000 +1.26 |
83.28 | 79.15 | 80.80 | 12,325 |
| 05 May 10 |
80.80000 -2.50 |
83.00 | 80.30 | 83.00 | 14,231 |
| 04 May 10 |
83.30000 -1.20 |
85.00 | 83.14 | 84.80 | 12,354 |
| 03 May 10 |
84.50000 +1.50 |
84.79 | 82.94 | 83.40 | 5,611 |
| 30 Apr 10 |
83.00000 +1.25 |
83.15 | 82.08 | 82.45 | 3,523 |
| 29 Apr 10 |
81.75000 -0.74 |
83.45 | 81.75 | 82.65 | 21,307 |
| 28 Apr 10 |
82.49000 -1.27 |
83.62 | 80.85 | 83.62 | 5,516 |
| 27 Apr 10 |
83.76000 +1.12 |
84.43 | 82.76 | 82.90 | 14,429 |
| 26 Apr 10 |
82.64000 -1.86 |
84.50 | 82.22 | 84.50 | 12,001 |
| 23 Apr 10 |
84.50000 +1.71 |
84.95 | 83.00 | 83.00 | 25,329 |
| 22 Apr 10 |
82.79000 +0.60 |
82.80 | 82.09 | 82.20 | 5,150 |
| 21 Apr 10 |
82.19000 -1.61 |
83.77 | 82.03 | 83.50 | 7,257 |
| 20 Apr 10 |
83.80000 +3.44 |
84.64 | 80.55 | 80.55 | 32,314 |
| 19 Apr 10 |
80.36000 -0.94 |
81.30 | 79.81 | 81.30 | 10,567 |
| 16 Apr 10 |
81.30000 -0.52 |
82.00 | 81.30 | 82.00 | 7,469 |
| 15 Apr 10 |
81.82000 +0.22 |
83.95 | 81.82 | 82.12 | 32,989 |
| 14 Apr 10 |
81.60000 +0.25 |
81.75 | 81.25 | 81.55 | 3,185 |
| 13 Apr 10 |
81.35000 -0.60 |
82.15 | 81.35 | 82.15 | 7,796 |
| 12 Apr 10 |
81.95000 +0.20 |
82.46 | 81.90 | 82.00 | 4,193 |
| 09 Apr 10 |
81.75000 +0.20 |
81.84 | 81.61 | 81.70 | 8,078 |
| 08 Apr 10 |
81.55000 -0.05 |
81.75 | 81.00 | 81.75 | 5,320 |
| 07 Apr 10 |
81.60000 +0.10 |
81.75 | 80.80 | 81.75 | 7,665 |
| 06 Apr 10 |
81.50000 +2.38 |
82.66 | 79.75 | 79.75 | 18,289 |
| 01 Apr 10 |
79.12000 +0.72 |
79.58 | 78.47 | 78.65 | 2,942 |
| 31 Mar 10 |
78.40000 +0.25 |
79.16 | 78.02 | 78.35 | 2,936 |
| 30 Mar 10 |
78.15000 +0.80 |
78.15 | 77.15 | 77.65 | 3,662 |
| 29 Mar 10 |
77.35000 -1.60 |
79.00 | 76.25 | 79.00 | 10,345 |
| 26 Mar 10 |
78.95000 -0.54 |
79.43 | 77.95 | 78.61 | 6,717 |
| 25 Mar 10 |
79.49000 +1.39 |
79.49 | 77.95 | 78.10 | 9,733 |
| 24 Mar 10 |
78.10000 -0.40 |
78.75 | 78.04 | 78.75 | 11,444 |
| 23 Mar 10 |
78.50000 +0.50 |
79.13 | 78.11 | 78.35 | 22,692 |
| 22 Mar 10 |
78.00000 +0.00 |
80.25 | 78.00 | 78.00 | 13,481 |
| 19 Mar 10 |
78.00000 -0.38 |
78.59 | 77.50 | 77.50 | 8,890 |
| 18 Mar 10 |
78.38000 +3.08 |
78.38 | 75.15 | 75.15 | 10,185 |
| 17 Mar 10 |
75.30000 +0.80 |
75.30 | 74.45 | 74.45 | 10,035 |
| 16 Mar 10 |
74.50000 +1.40 |
74.50 | 73.22 | 73.25 | 43,139 |
| 15 Mar 10 |
73.10000 +0.10 |
73.10 | 72.55 | 72.85 | 1,509 |
| 12 Mar 10 |
73.00000 +0.32 |
73.00 | 72.45 | 72.75 | 11,894 |
| 11 Mar 10 |
72.68000 -0.35 |
73.20 | 72.68 | 73.10 | 6,964 |
| 10 Mar 10 |
73.03000 -0.17 |
73.30 | 73.03 | 73.10 | 3,018 |
| 09 Mar 10 |
73.20000 +0.00 |
73.40 | 73.04 | 73.40 | 3,357 |
| 08 Mar 10 |
73.20000 +0.16 |
73.69 | 73.04 | 73.30 | 12,286 |
| 05 Mar 10 |
73.04000 -0.46 |
73.75 | 73.02 | 73.51 | 5,052 |
| 04 Mar 10 |
73.50000 -0.25 |
73.75 | 73.50 | 73.75 | 1,168 |
| 03 Mar 10 |
73.75000 +0.00 |
73.90 | 73.35 | 73.90 | 2,085 |
| 02 Mar 10 |
73.75000 -0.24 |
74.10 | 73.45 | 74.00 | 2,200 |
| 01 Mar 10 |
73.99000 +0.56 |
74.24 | 73.50 | 73.75 | 4,379 |
| 26 Feb 10 |
73.43000 -0.81 |
74.20 | 73.00 | 73.85 | 5,293 |
| 25 Feb 10 |
74.24000 -1.22 |
75.48 | 73.85 | 75.35 | 3,149 |
| 24 Feb 10 |
75.46000 -1.04 |
76.50 | 74.65 | 76.35 | 4,322 |
| 23 Feb 10 |
76.50000 -0.70 |
77.19 | 76.25 | 77.19 | 1,322 |
| 22 Feb 10 |
77.20000 -0.30 |
77.50 | 77.05 | 77.50 | 12,259 |
| 19 Feb 10 |
77.50000 +2.25 |
77.97 | 75.15 | 75.25 | 7,770 |
| 18 Feb 10 |
75.25000 +0.25 |
75.25 | 74.65 | 75.00 | 2,316 |
| 17 Feb 10 |
75.00000 +1.00 |
75.00 | 73.85 | 74.20 | 4,605 |
| 16 Feb 10 |
74.00000 +0.38 |
74.00 | 73.47 | 73.75 | 1,696 |
| 15 Feb 10 |
73.62000 -0.28 |
74.10 | 73.03 | 74.00 | 3,248 |
| 12 Feb 10 |
73.90000 +0.97 |
73.90 | 72.93 | 73.00 | 3,864 |
| 11 Feb 10 |
72.93000 +1.48 |
73.00 | 70.85 | 71.65 | 6,627 |
| 10 Feb 10 |
71.45000 -0.44 |
72.08 | 71.45 | 71.75 | 1,735 |
| 09 Feb 10 |
71.89000 +0.64 |
71.89 | 70.35 | 71.15 | 6,910 |
| 08 Feb 10 |
71.25000 +0.25 |
71.89 | 70.80 | 71.00 | 3,635 |
| 05 Feb 10 |
71.00000 -1.99 |
72.10 | 70.80 | 72.10 | 5,513 |
| 04 Feb 10 |
72.99000 -0.99 |
74.96 | 72.15 | 73.65 | 7,153 |
| 03 Feb 10 |
73.98000 +2.98 |
73.99 | 71.01 | 71.01 | 8,633 |
| 02 Feb 10 |
71.00000 +0.05 |
71.38 | 70.95 | 71.00 | 3,537 |
| 01 Feb 10 |
70.95000 +0.00 |
71.26 | 70.69 | 70.75 | 1,598 |
| 29 Jan 10 |
70.95000 +0.18 |
71.65 | 70.95 | 70.95 | 12,428 |
| 28 Jan 10 |
70.77000 +0.27 |
71.17 | 70.70 | 71.00 | 3,957 |
| 27 Jan 10 |
70.50000 -0.35 |
71.00 | 70.50 | 71.00 | 4,144 |
| 26 Jan 10 |
70.85000 -1.50 |
72.36 | 70.85 | 72.25 | 4,741 |
| 25 Jan 10 |
72.35000 -0.34 |
72.75 | 72.35 | 72.50 | 3,747 |
| 22 Jan 10 |
72.69000 +0.20 |
72.70 | 72.46 | 72.70 | 4,815 |
| 21 Jan 10 |
72.49000 -0.51 |
73.40 | 72.49 | 73.00 | 2,841 |
| 20 Jan 10 |
73.00000 +0.40 |
73.45 | 72.66 | 72.70 | 13,029 |
| 19 Jan 10 |
72.60000 +0.00 |
72.63 | 72.40 | 72.60 | 1,779 |
| 18 Jan 10 |
72.60000 -0.40 |
73.24 | 72.55 | 73.00 | 4,739 |
| 15 Jan 10 |
73.00000 +0.16 |
73.34 | 72.70 | 72.80 | 2,638 |
| 14 Jan 10 |
72.84000 +0.84 |
73.10 | 71.91 | 72.00 | 2,635 |
| 13 Jan 10 |
72.00000 +0.20 |
72.42 | 71.66 | 72.15 | 7,265 |
| 12 Jan 10 |
71.80000 +0.12 |
72.00 | 71.55 | 71.55 | 1,969 |
| 11 Jan 10 |
71.68000 +0.24 |
72.35 | 71.20 | 71.90 | 7,918 |
| 08 Jan 10 |
71.44000 -1.36 |
72.65 | 71.35 | 72.65 | 3,146 |
| 07 Jan 10 |
72.80000 -1.10 |
73.39 | 72.80 | 73.26 | 911 |
| 06 Jan 10 |
73.90000 -0.55 |
74.45 | 73.35 | 74.45 | 3,356 |
| 05 Jan 10 |
74.45000 +1.53 |
74.45 | 73.15 | 73.15 | 7,042 |
| 04 Jan 10 |
72.92000 +0.19 |
73.65 | 72.83 | 72.95 | 978 |
| 31 Dec 09 |
72.73000 +0.08 |
73.20 | 72.40 | 72.99 | 926 |
| 30 Dec 09 |
72.65000 -0.42 |
73.00 | 72.60 | 72.95 | 1,834 |
| 29 Dec 09 |
73.07000 -1.17 |
74.24 | 72.95 | 74.24 | 4,038 |
| 28 Dec 09 |
74.24000 +0.00 |
74.50 | 74.00 | 74.35 | 1,148 |
Virbac SA
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
345.00000 +8.00 |
348.50 | 333.50 | 346.50 | 8,816 |
| 19 Oct 26 |
337.00000 +0.00 |
338.00 | 333.00 | 335.50 | 4,656 |
| 16 Oct 26 |
337.00000 +0.50 |
339.00 | 335.00 | 337.00 | 4,835 |
| 15 Oct 26 |
336.50000 +1.50 |
339.50 | 333.00 | 336.00 | 7,702 |
| 14 Oct 26 |
335.00000 +10.00 |
337.00 | 327.00 | 327.50 | 5,637 |
| 13 Oct 26 |
325.00000 +8.00 |
327.00 | 319.50 | 319.50 | 6,812 |
| 12 Oct 26 |
317.00000 -0.50 |
319.50 | 316.00 | 316.00 | 3,405 |
| 09 Oct 26 |
317.50000 +2.00 |
321.00 | 315.50 | 319.00 | 3,581 |
| 08 Oct 26 |
315.50000 -2.50 |
319.50 | 314.00 | 315.00 | 4,877 |
| 07 Oct 26 |
318.00000 +6.00 |
318.00 | 310.00 | 310.00 | 7,351 |
| 06 Oct 26 |
312.00000 +5.00 |
315.50 | 310.00 | 310.50 | 2,829 |
| 05 Oct 26 |
307.00000 -1.00 |
311.00 | 307.00 | 307.00 | 6,382 |
| 02 Oct 26 |
308.00000 +1.50 |
311.00 | 304.00 | 304.00 | 5,533 |
| 01 Oct 26 |
306.50000 -5.00 |
310.50 | 301.50 | 310.00 | 11,691 |
| 30 Sep 26 |
311.50000 +1.00 |
316.00 | 310.00 | 310.00 | 20,087 |
| 29 Sep 26 |
310.50000 +3.00 |
314.00 | 306.00 | 308.00 | 3,503 |
| 28 Sep 26 |
307.50000 +4.00 |
313.50 | 305.50 | 306.00 | 5,029 |
| 25 Sep 26 |
303.50000 +1.50 |
306.00 | 301.00 | 303.00 | 4,384 |
| 24 Sep 26 |
302.00000 -2.50 |
306.50 | 302.00 | 305.00 | 4,422 |
| 23 Sep 26 |
304.50000 -3.00 |
311.00 | 304.50 | 307.00 | 6,681 |
| 22 Sep 26 |
307.50000 +0.00 |
312.50 | 306.00 | 310.00 | 6,826 |
| 21 Sep 26 |
307.50000 -3.00 |
311.50 | 303.50 | 311.50 | 4,906 |
| 18 Sep 26 |
310.50000 -4.00 |
314.50 | 297.00 | 314.50 | 24,618 |
| 17 Sep 26 |
314.50000 +2.50 |
316.50 | 309.50 | 312.50 | 4,847 |
| 16 Sep 26 |
312.00000 -3.00 |
315.50 | 310.50 | 315.00 | 2,763 |
| 15 Sep 26 |
315.00000 +0.50 |
318.50 | 312.50 | 314.00 | 9,435 |
| 14 Sep 26 |
314.50000 +3.00 |
318.50 | 311.00 | 311.00 | 7,414 |
| 11 Sep 26 |
311.50000 +9.50 |
315.50 | 301.00 | 302.00 | 11,829 |
| 10 Sep 26 |
302.00000 -6.00 |
310.00 | 301.50 | 308.50 | 4,268 |
| 09 Sep 26 |
308.00000 -8.00 |
315.50 | 307.00 | 315.50 | 4,519 |
| 08 Sep 26 |
316.00000 +2.00 |
319.50 | 312.00 | 315.00 | 4,300 |
| 07 Sep 26 |
314.00000 -5.00 |
319.00 | 312.50 | 319.00 | 3,600 |
| 04 Sep 26 |
319.00000 -2.00 |
322.00 | 317.00 | 322.00 | 5,474 |
| 03 Sep 26 |
321.00000 -1.50 |
324.00 | 319.00 | 320.00 | 3,069 |
| 02 Sep 26 |
322.50000 +0.00 |
324.00 | 317.50 | 322.00 | 4,027 |
| 01 Sep 26 |
322.50000 +0.00 |
325.00 | 321.00 | 322.50 | 3,810 |
| 31 Aug 26 |
322.50000 -1.00 |
326.00 | 321.50 | 324.50 | 4,795 |
| 28 Aug 26 |
323.50000 +0.50 |
327.00 | 323.00 | 323.50 | 3,313 |
| 27 Aug 26 |
323.00000 -9.00 |
330.50 | 320.50 | 330.50 | 4,215 |
| 26 Aug 26 |
332.00000 +3.00 |
332.00 | 328.00 | 329.50 | 2,940 |
| 25 Aug 26 |
329.00000 +0.00 |
330.50 | 326.00 | 328.50 | 3,021 |
| 24 Aug 26 |
329.00000 -3.00 |
329.50 | 327.00 | 329.00 | 1,533 |
| 21 Aug 26 |
332.00000 +2.00 |
332.00 | 326.00 | 328.50 | 1,414 |
| 20 Aug 26 |
330.00000 -0.50 |
332.00 | 329.00 | 330.00 | 1,497 |
| 19 Aug 26 |
330.50000 +0.50 |
334.00 | 329.00 | 330.00 | 1,804 |
| 18 Aug 26 |
330.00000 +1.00 |
331.50 | 326.00 | 329.00 | 3,490 |
| 17 Aug 26 |
329.00000 -3.50 |
333.00 | 329.00 | 330.50 | 1,965 |
| 14 Aug 26 |
332.50000 +1.00 |
334.50 | 330.00 | 332.00 | 1,338 |
| 13 Aug 26 |
331.50000 -2.00 |
336.00 | 331.50 | 334.00 | 1,961 |
| 12 Aug 26 |
333.50000 -6.50 |
340.00 | 333.50 | 340.00 | 2,867 |
| 11 Aug 26 |
340.00000 +6.00 |
341.00 | 333.00 | 335.00 | 4,851 |
| 10 Aug 26 |
334.00000 -11.00 |
346.50 | 333.00 | 345.00 | 4,461 |
| 07 Aug 26 |
345.00000 +1.50 |
348.50 | 343.00 | 345.00 | 4,476 |
| 06 Aug 26 |
343.50000 +5.00 |
346.00 | 336.50 | 338.50 | 6,193 |
| 05 Aug 26 |
338.50000 +0.50 |
341.50 | 336.50 | 340.00 | 6,490 |
| 04 Aug 26 |
338.00000 +0.50 |
341.00 | 335.00 | 341.00 | 3,019 |
| 03 Aug 26 |
337.50000 +0.00 |
344.00 | 336.00 | 339.50 | 3,902 |
| 31 Jul 26 |
337.50000 -4.00 |
343.00 | 337.50 | 340.00 | 4,012 |
| 30 Jul 26 |
341.50000 -6.00 |
347.00 | 340.50 | 345.00 | 2,995 |
| 29 Jul 26 |
347.50000 +2.00 |
347.50 | 343.00 | 346.00 | 3,847 |
| 28 Jul 26 |
345.50000 +8.50 |
347.00 | 335.50 | 338.50 | 4,343 |
| 27 Jul 26 |
337.00000 +5.00 |
341.00 | 336.50 | 339.50 | 3,790 |
| 24 Jul 26 |
332.00000 -2.50 |
337.00 | 332.00 | 337.00 | 5,181 |
| 23 Jul 26 |
334.50000 -15.50 |
347.50 | 331.00 | 347.50 | 5,064 |
| 22 Jul 26 |
350.00000 +8.00 |
350.00 | 337.50 | 343.00 | 7,395 |
| 21 Jul 26 |
342.00000 +16.50 |
348.00 | 333.50 | 338.50 | 19,650 |
| 20 Jul 26 |
325.50000 -0.50 |
330.00 | 324.00 | 326.00 | 4,243 |
| 17 Jul 26 |
326.00000 -0.50 |
328.00 | 323.00 | 324.50 | 3,635 |
| 16 Jul 26 |
326.50000 +6.50 |
326.50 | 317.00 | 321.50 | 5,873 |
| 15 Jul 26 |
320.00000 -2.00 |
323.50 | 317.50 | 323.50 | 6,790 |
| 14 Jul 26 |
322.00000 -2.50 |
324.50 | 320.00 | 322.50 | 2,467 |
| 13 Jul 26 |
324.50000 +4.00 |
326.00 | 318.50 | 318.50 | 5,192 |
| 10 Jul 26 |
320.50000 +3.50 |
320.50 | 316.00 | 318.00 | 5,311 |
| 09 Jul 26 |
317.00000 -6.00 |
323.00 | 312.50 | 323.00 | 7,745 |
| 08 Jul 26 |
323.00000 -3.50 |
326.00 | 317.00 | 326.00 | 3,554 |
| 07 Jul 26 |
326.50000 +1.50 |
330.00 | 326.00 | 327.00 | 3,371 |
| 06 Jul 26 |
325.00000 -7.00 |
333.00 | 325.00 | 331.50 | 2,652 |
| 03 Jul 26 |
332.00000 +0.50 |
333.50 | 330.00 | 331.00 | 3,366 |
| 02 Jul 26 |
331.50000 +1.50 |
332.50 | 327.50 | 331.00 | 6,240 |
| 01 Jul 26 |
330.00000 -2.50 |
335.00 | 329.50 | 333.00 | 5,366 |
| 30 Jun 26 |
332.50000 -6.50 |
341.50 | 332.50 | 340.50 | 6,550 |
| 29 Jun 26 |
339.00000 -3.00 |
347.00 | 339.00 | 343.50 | 3,278 |
| 26 Jun 26 |
342.00000 -0.50 |
344.50 | 340.50 | 342.00 | 1,777 |
| 25 Jun 26 |
342.50000 +2.00 |
344.00 | 338.00 | 340.50 | 3,575 |
| 24 Jun 26 |
340.50000 +5.00 |
340.50 | 335.00 | 336.50 | 2,957 |
| 23 Jun 26 |
335.50000 -2.50 |
340.50 | 333.00 | 340.50 | 4,582 |
| 22 Jun 26 |
338.00000 -2.50 |
344.00 | 333.00 | 344.00 | 8,443 |
| 19 Jun 26 |
340.50000 +11.00 |
342.50 | 332.00 | 332.00 | 3,864 |
| 18 Jun 26 |
329.50000 -2.50 |
334.00 | 327.50 | 334.00 | 4,949 |
| 17 Jun 26 |
332.00000 -5.00 |
341.50 | 332.00 | 339.50 | 3,408 |
| 16 Jun 26 |
337.00000 -3.50 |
347.00 | 337.00 | 343.50 | 4,556 |
| 15 Jun 26 |
340.50000 -7.50 |
354.00 | 340.50 | 354.00 | 4,956 |
| 12 Jun 26 |
348.00000 +5.50 |
348.50 | 341.00 | 344.00 | 4,613 |
| 11 Jun 26 |
342.50000 +0.00 |
345.50 | 341.00 | 343.50 | 3,062 |
| 10 Jun 26 |
342.50000 -2.00 |
347.50 | 342.00 | 343.50 | 2,438 |
| 09 Jun 26 |
344.50000 -3.00 |
353.00 | 344.50 | 350.00 | 1,972 |
| 08 Jun 26 |
347.50000 -2.50 |
347.50 | 342.00 | 343.00 | 3,021 |
| 05 Jun 26 |
350.00000 -1.00 |
359.00 | 347.50 | 350.50 | 4,333 |
| 04 Jun 26 |
351.00000 +10.00 |
351.50 | 340.00 | 340.50 | 2,628 |
| 03 Jun 26 |
341.00000 -4.00 |
344.50 | 338.00 | 343.00 | 3,430 |
| 02 Jun 26 |
345.00000 -7.50 |
355.50 | 345.00 | 352.50 | 2,227 |
| 01 Jun 26 |
352.50000 -6.00 |
361.50 | 351.00 | 360.00 | 2,099 |
| 29 May 26 |
358.50000 -1.50 |
367.50 | 358.50 | 360.50 | 4,322 |
| 28 May 26 |
360.00000 -3.50 |
363.50 | 360.00 | 363.50 | 1,836 |
| 27 May 26 |
363.50000 +0.00 |
370.00 | 363.00 | 363.00 | 3,497 |
| 26 May 26 |
363.50000 +1.00 |
363.50 | 360.00 | 363.50 | 2,921 |
| 25 May 26 |
362.50000 +2.50 |
364.00 | 361.00 | 362.50 | 1,119 |
| 22 May 26 |
360.00000 -2.00 |
364.00 | 358.00 | 364.00 | 1,331 |
| 21 May 26 |
362.00000 +2.00 |
370.50 | 360.00 | 362.00 | 5,886 |
| 20 May 26 |
360.00000 +4.50 |
364.00 | 354.00 | 354.00 | 3,486 |
| 19 May 26 |
355.50000 +10.00 |
357.00 | 346.50 | 348.00 | 6,149 |
| 18 May 26 |
345.50000 -4.50 |
351.00 | 343.00 | 349.00 | 9,826 |
| 15 May 26 |
350.00000 +8.00 |
350.50 | 340.00 | 343.50 | 6,773 |
| 14 May 26 |
342.00000 +1.00 |
344.50 | 341.50 | 343.50 | 1,477 |
| 13 May 26 |
341.00000 -4.50 |
348.50 | 339.00 | 345.50 | 5,111 |
| 12 May 26 |
345.50000 -6.50 |
353.50 | 345.50 | 349.00 | 5,915 |
| 11 May 26 |
352.00000 -12.50 |
365.50 | 349.00 | 364.50 | 7,622 |
| 08 May 26 |
364.50000 -5.50 |
372.00 | 362.50 | 370.00 | 2,840 |
| 07 May 26 |
370.00000 -1.50 |
377.00 | 370.00 | 370.50 | 4,876 |
| 06 May 26 |
371.50000 +7.50 |
371.50 | 364.00 | 364.00 | 2,361 |
| 05 May 26 |
364.00000 +1.50 |
367.00 | 360.50 | 365.50 | 2,575 |
| 04 May 26 |
362.50000 -9.00 |
373.00 | 361.50 | 373.00 | 1,596 |
| 30 Apr 26 |
371.50000 +8.50 |
372.00 | 361.50 | 361.50 | 4,530 |
| 29 Apr 26 |
363.00000 -3.00 |
367.50 | 361.00 | 367.50 | 2,432 |
| 28 Apr 26 |
366.00000 -7.00 |
372.00 | 364.50 | 372.00 | 2,671 |
| 27 Apr 26 |
373.00000 -5.50 |
381.00 | 373.00 | 381.00 | 5,539 |
| 24 Apr 26 |
378.50000 +0.00 |
380.50 | 372.00 | 374.50 | 3,715 |
| 23 Apr 26 |
378.50000 -1.00 |
381.00 | 375.00 | 381.00 | 4,243 |
| 22 Apr 26 |
379.50000 -4.50 |
384.00 | 379.00 | 384.00 | 4,740 |
| 21 Apr 26 |
384.00000 +4.00 |
384.50 | 380.00 | 380.00 | 3,863 |
| 20 Apr 26 |
380.00000 -3.50 |
382.50 | 375.50 | 382.50 | 2,902 |
| 17 Apr 26 |
383.50000 +21.50 |
389.50 | 367.00 | 367.00 | 11,437 |
| 16 Apr 26 |
362.00000 +1.50 |
362.50 | 355.50 | 362.50 | 5,103 |
| 15 Apr 26 |
360.50000 -5.00 |
368.75 | 360.00 | 364.00 | 4,049 |
| 14 Apr 26 |
365.50000 +6.00 |
369.50 | 359.00 | 360.00 | 3,643 |
| 13 Apr 26 |
359.50000 -0.50 |
359.50 | 352.50 | 355.50 | 1,273 |
| 10 Apr 26 |
360.00000 +5.00 |
364.50 | 357.00 | 357.00 | 2,138 |
| 09 Apr 26 |
355.00000 -0.50 |
356.00 | 353.00 | 356.00 | 2,948 |
| 08 Apr 26 |
355.50000 +8.00 |
359.50 | 354.00 | 355.00 | 3,950 |
| 07 Apr 26 |
347.50000 -3.50 |
356.50 | 346.00 | 348.50 | 6,120 |
| 02 Apr 26 |
351.00000 -3.00 |
354.00 | 348.00 | 352.00 | 1,764 |
| 01 Apr 26 |
354.00000 -0.50 |
363.00 | 353.50 | 363.00 | 2,635 |
| 31 Mar 26 |
354.50000 +2.00 |
356.00 | 352.50 | 354.00 | 2,057 |
| 30 Mar 26 |
352.50000 +3.50 |
352.50 | 345.50 | 349.00 | 2,774 |
| 27 Mar 26 |
349.00000 -6.50 |
355.00 | 344.50 | 355.00 | 4,338 |
| 26 Mar 26 |
355.50000 +1.00 |
356.00 | 350.00 | 352.50 | 6,189 |
| 25 Mar 26 |
354.50000 +5.50 |
358.50 | 350.00 | 350.00 | 3,208 |
| 24 Mar 26 |
349.00000 -2.00 |
352.50 | 347.00 | 347.00 | 5,542 |
| 23 Mar 26 |
351.00000 -1.00 |
354.00 | 341.50 | 345.00 | 9,679 |
| 20 Mar 26 |
352.00000 -2.50 |
356.00 | 350.00 | 354.50 | 13,905 |
| 19 Mar 26 |
354.50000 +1.50 |
361.00 | 345.00 | 347.00 | 12,585 |
| 18 Mar 26 |
353.00000 +18.50 |
357.00 | 335.50 | 336.50 | 13,946 |
| 17 Mar 26 |
334.50000 +6.00 |
334.50 | 326.50 | 329.50 | 4,604 |
| 16 Mar 26 |
328.50000 -2.50 |
334.00 | 327.50 | 334.00 | 15,451 |
| 13 Mar 26 |
331.00000 -3.50 |
334.50 | 330.00 | 334.50 | 7,212 |
| 12 Mar 26 |
334.50000 -4.50 |
340.50 | 334.50 | 339.00 | 2,207 |
| 11 Mar 26 |
339.00000 -4.50 |
348.00 | 336.50 | 348.00 | 2,680 |
| 10 Mar 26 |
343.50000 -0.50 |
349.50 | 343.00 | 347.50 | 3,956 |
| 09 Mar 26 |
344.00000 -2.50 |
345.00 | 336.00 | 341.50 | 3,124 |
| 06 Mar 26 |
346.50000 +0.00 |
350.00 | 346.00 | 349.00 | 4,741 |
| 05 Mar 26 |
346.50000 -3.00 |
352.00 | 346.00 | 348.00 | 2,386 |
| 04 Mar 26 |
349.50000 +0.00 |
354.00 | 345.50 | 346.00 | 4,951 |
| 03 Mar 26 |
349.50000 -11.00 |
356.50 | 348.00 | 356.50 | 5,129 |
| 02 Mar 26 |
360.50000 -9.50 |
365.00 | 354.50 | 359.00 | 3,994 |
| 27 Feb 26 |
370.00000 +6.00 |
370.00 | 364.00 | 364.50 | 12,063 |
| 26 Feb 26 |
364.00000 +0.00 |
366.00 | 362.50 | 366.00 | 4,211 |
| 25 Feb 26 |
364.00000 -5.00 |
370.00 | 364.00 | 370.00 | 3,575 |
| 24 Feb 26 |
369.00000 +4.00 |
373.50 | 363.50 | 365.00 | 3,902 |
| 23 Feb 26 |
365.00000 -3.50 |
371.00 | 364.00 | 368.00 | 3,401 |
| 20 Feb 26 |
368.50000 +1.50 |
368.50 | 363.00 | 366.50 | 4,075 |
| 19 Feb 26 |
367.00000 +0.00 |
367.50 | 364.00 | 367.00 | 3,992 |
| 18 Feb 26 |
367.00000 +1.50 |
369.00 | 361.00 | 361.50 | 3,376 |
| 17 Feb 26 |
365.50000 +6.00 |
365.50 | 360.00 | 360.50 | 3,651 |
| 16 Feb 26 |
359.50000 +0.00 |
362.00 | 358.00 | 361.00 | 3,094 |
| 13 Feb 26 |
359.50000 +1.50 |
360.00 | 355.00 | 360.00 | 4,256 |
| 12 Feb 26 |
358.00000 +2.00 |
362.00 | 356.50 | 358.50 | 3,613 |
| 11 Feb 26 |
356.00000 -1.50 |
358.00 | 352.00 | 358.00 | 3,593 |
| 10 Feb 26 |
357.50000 +9.50 |
357.50 | 347.50 | 349.00 | 3,686 |
| 09 Feb 26 |
348.00000 -2.50 |
351.50 | 347.00 | 351.50 | 2,278 |
| 06 Feb 26 |
350.50000 -2.50 |
353.00 | 342.00 | 352.50 | 4,898 |
| 05 Feb 26 |
353.00000 +0.50 |
358.00 | 349.50 | 351.00 | 5,990 |
| 04 Feb 26 |
352.50000 +3.00 |
352.50 | 346.00 | 350.00 | 8,548 |
| 03 Feb 26 |
349.50000 -2.00 |
353.50 | 348.50 | 353.50 | 9,623 |
| 02 Feb 26 |
351.50000 +0.00 |
354.00 | 349.00 | 352.00 | 5,191 |
| 30 Jan 26 |
351.50000 -6.50 |
358.00 | 350.00 | 356.00 | 9,296 |
| 29 Jan 26 |
358.00000 -7.00 |
366.00 | 355.50 | 366.00 | 4,669 |
| 28 Jan 26 |
365.00000 -3.50 |
368.00 | 362.00 | 368.00 | 4,713 |
| 27 Jan 26 |
368.50000 +4.00 |
371.50 | 359.50 | 366.00 | 7,996 |
| 26 Jan 26 |
364.50000 +1.00 |
366.00 | 358.00 | 366.00 | 5,931 |
| 23 Jan 26 |
363.50000 -3.00 |
367.00 | 360.50 | 366.50 | 9,573 |
| 22 Jan 26 |
366.50000 +8.00 |
371.50 | 360.00 | 362.00 | 7,572 |
| 21 Jan 26 |
358.50000 -8.50 |
369.50 | 357.00 | 369.50 | 3,051 |
| 20 Jan 26 |
367.00000 +17.50 |
370.00 | 346.50 | 348.00 | 7,829 |
| 19 Jan 26 |
349.50000 -7.50 |
352.50 | 345.50 | 352.50 | 2,348 |
| 16 Jan 26 |
357.00000 -3.00 |
358.50 | 354.50 | 358.50 | 2,143 |
| 15 Jan 26 |
360.00000 -0.50 |
364.00 | 357.50 | 361.50 | 1,622 |
| 14 Jan 26 |
360.50000 -1.00 |
364.00 | 360.50 | 363.50 | 2,408 |
| 13 Jan 26 |
361.50000 +3.00 |
364.00 | 356.50 | 358.50 | 4,000 |
| 12 Jan 26 |
358.50000 -5.50 |
367.00 | 358.00 | 367.00 | 3,932 |
| 09 Jan 26 |
364.00000 +2.50 |
366.50 | 357.50 | 362.00 | 3,018 |
| 08 Jan 26 |
361.50000 +2.50 |
363.50 | 357.00 | 358.50 | 1,914 |
| 07 Jan 26 |
359.00000 +3.50 |
360.50 | 355.50 | 356.00 | 4,653 |
| 06 Jan 26 |
355.50000 -3.50 |
364.00 | 348.50 | 360.00 | 6,016 |
| 05 Jan 26 |
359.00000 +5.50 |
361.00 | 353.00 | 357.50 | 4,146 |
| 02 Jan 26 |
353.50000 -4.00 |
357.50 | 351.50 | 356.50 | 1,121 |
| 31 Dec 25 |
357.50000 +1.00 |
357.50 | 354.50 | 355.50 | 559 |
| 30 Dec 25 |
356.50000 -1.50 |
357.50 | 352.50 | 355.50 | 1,773 |
| 29 Dec 25 |
358.00000 +6.00 |
358.00 | 352.50 | 353.50 | 2,525 |
| 24 Dec 25 |
352.00000 -2.50 |
354.00 | 349.50 | 352.00 | 993 |
| 23 Dec 25 |
354.50000 +4.00 |
355.50 | 350.50 | 352.00 | 3,046 |
| 22 Dec 25 |
350.50000 +1.00 |
352.50 | 343.00 | 346.50 | 4,213 |
| 19 Dec 25 |
349.50000 +3.50 |
349.50 | 342.50 | 346.00 | 5,757 |
| 18 Dec 25 |
346.00000 -0.50 |
347.00 | 338.00 | 342.00 | 8,310 |
| 17 Dec 25 |
346.50000 +1.50 |
347.50 | 340.50 | 345.00 | 2,660 |
| 16 Dec 25 |
345.00000 +7.00 |
347.00 | 339.00 | 342.00 | 3,482 |
| 15 Dec 25 |
338.00000 -1.00 |
342.50 | 338.00 | 340.50 | 2,493 |
| 12 Dec 25 |
339.00000 -1.50 |
343.00 | 336.00 | 339.50 | 7,314 |
| 11 Dec 25 |
340.50000 +1.50 |
341.50 | 335.50 | 338.00 | 3,125 |
| 10 Dec 25 |
339.00000 -2.00 |
344.00 | 338.00 | 340.50 | 4,356 |
| 09 Dec 25 |
341.00000 -7.50 |
351.00 | 340.50 | 350.00 | 5,027 |
| 08 Dec 25 |
348.50000 -8.00 |
358.50 | 348.50 | 357.00 | 4,145 |
| 05 Dec 25 |
356.50000 +0.50 |
358.50 | 355.00 | 355.00 | 2,017 |
| 04 Dec 25 |
356.00000 -0.50 |
359.50 | 355.50 | 356.50 | 2,130 |
| 03 Dec 25 |
356.50000 -0.50 |
359.50 | 354.50 | 357.00 | 3,386 |
| 02 Dec 25 |
357.00000 -4.50 |
363.50 | 356.50 | 360.50 | 1,718 |
| 01 Dec 25 |
361.50000 -6.50 |
367.50 | 361.50 | 366.50 | 3,956 |
| 28 Nov 25 |
368.00000 -1.00 |
371.00 | 360.50 | 369.00 | 2,302 |
| 27 Nov 25 |
369.00000 +6.50 |
369.00 | 362.50 | 366.00 | 3,802 |
| 26 Nov 25 |
362.50000 +1.00 |
367.00 | 361.50 | 361.50 | 2,274 |
| 25 Nov 25 |
361.50000 +3.50 |
362.00 | 356.00 | 359.50 | 2,602 |
| 24 Nov 25 |
358.00000 +1.50 |
359.50 | 356.00 | 358.00 | 5,130 |
| 21 Nov 25 |
356.50000 +9.50 |
357.50 | 345.00 | 346.50 | 4,037 |
| 20 Nov 25 |
347.00000 -8.00 |
357.00 | 346.00 | 357.00 | 1,986 |
| 19 Nov 25 |
355.00000 +1.50 |
358.50 | 351.00 | 351.00 | 3,213 |
| 18 Nov 25 |
353.50000 -3.00 |
356.50 | 350.50 | 352.00 | 3,796 |
| 17 Nov 25 |
356.50000 +4.00 |
360.00 | 351.00 | 355.00 | 4,340 |
| 14 Nov 25 |
352.50000 -4.50 |
359.00 | 350.00 | 357.00 | 2,503 |
| 13 Nov 25 |
357.00000 -0.50 |
361.50 | 356.50 | 356.50 | 2,821 |
| 12 Nov 25 |
357.50000 +3.00 |
359.00 | 355.00 | 358.00 | 4,884 |
| 11 Nov 25 |
354.50000 +9.00 |
355.00 | 345.00 | 345.00 | 3,675 |
| 10 Nov 25 |
345.50000 +0.50 |
353.00 | 345.50 | 347.50 | 1,478 |
| 07 Nov 25 |
345.00000 +7.00 |
345.50 | 338.00 | 338.00 | 3,554 |
| 06 Nov 25 |
338.00000 -7.50 |
345.50 | 336.00 | 345.00 | 2,059 |
| 05 Nov 25 |
345.50000 -0.50 |
349.00 | 344.00 | 345.50 | 4,918 |
| 04 Nov 25 |
346.00000 -5.00 |
348.50 | 342.50 | 348.50 | 3,723 |
| 03 Nov 25 |
351.00000 -3.50 |
357.50 | 349.00 | 355.00 | 2,964 |
| 31 Oct 25 |
354.50000 +3.50 |
363.50 | 353.50 | 355.50 | 5,319 |
| 30 Oct 25 |
351.00000 -3.50 |
355.50 | 349.50 | 354.00 | 4,042 |
| 29 Oct 25 |
354.50000 -3.50 |
360.00 | 354.50 | 358.50 | 2,981 |
| 28 Oct 25 |
358.00000 -4.00 |
361.50 | 357.00 | 359.50 | 4,157 |
| 27 Oct 25 |
362.00000 -1.00 |
363.50 | 359.50 | 363.50 | 7,882 |
| 24 Oct 25 |
363.00000 +5.00 |
363.00 | 355.50 | 360.00 | 4,360 |
| 23 Oct 25 |
358.00000 +0.50 |
358.50 | 354.50 | 357.50 | 3,900 |
| 22 Oct 25 |
357.50000 +2.00 |
359.50 | 353.00 | 354.00 | 5,713 |
| 21 Oct 25 |
355.50000 +14.00 |
355.50 | 340.50 | 342.00 | 14,354 |
| 20 Oct 25 |
341.50000 +8.00 |
342.00 | 324.00 | 328.00 | 6,244 |
| 17 Oct 25 |
333.50000 +22.50 |
339.50 | 329.50 | 338.50 | 12,495 |
| 16 Oct 25 |
311.00000 +3.00 |
311.00 | 307.50 | 309.50 | 4,051 |
| 15 Oct 25 |
308.00000 +0.50 |
316.00 | 308.00 | 316.00 | 3,633 |
| 14 Oct 25 |
307.50000 -7.00 |
313.00 | 307.00 | 313.00 | 3,159 |
| 13 Oct 25 |
314.50000 +4.50 |
316.50 | 310.50 | 310.50 | 2,187 |
| 10 Oct 25 |
310.00000 -8.00 |
317.50 | 310.00 | 316.50 | 2,251 |
| 09 Oct 25 |
318.00000 +0.00 |
319.00 | 315.50 | 316.00 | 1,903 |
| 08 Oct 25 |
318.00000 +4.50 |
319.50 | 312.00 | 312.00 | 4,711 |
| 07 Oct 25 |
313.50000 -4.50 |
319.00 | 312.00 | 318.00 | 3,246 |
| 06 Oct 25 |
318.00000 -5.00 |
324.00 | 316.50 | 324.00 | 3,516 |
| 03 Oct 25 |
323.00000 +1.50 |
324.00 | 318.50 | 320.50 | 4,270 |
| 02 Oct 25 |
321.50000 +3.00 |
322.50 | 319.50 | 321.00 | 3,859 |
| 01 Oct 25 |
318.50000 +4.00 |
320.00 | 314.50 | 314.50 | 3,601 |
| 30 Sep 25 |
314.50000 +0.50 |
316.50 | 313.00 | 314.00 | 2,700 |
| 29 Sep 25 |
314.00000 +0.50 |
317.00 | 314.00 | 314.00 | 4,047 |
| 26 Sep 25 |
313.50000 +3.00 |
314.50 | 311.00 | 311.50 | 3,571 |
| 25 Sep 25 |
310.50000 -1.50 |
312.50 | 309.50 | 312.00 | 3,608 |
| 24 Sep 25 |
312.00000 -1.50 |
314.50 | 310.50 | 313.50 | 3,435 |
| 23 Sep 25 |
313.50000 -1.50 |
318.00 | 313.00 | 315.00 | 5,078 |
| 22 Sep 25 |
315.00000 -4.00 |
320.50 | 313.00 | 320.00 | 4,810 |
| 19 Sep 25 |
319.00000 +6.00 |
320.00 | 313.00 | 313.00 | 20,498 |
| 18 Sep 25 |
313.00000 +2.50 |
314.50 | 311.00 | 311.00 | 5,262 |
| 17 Sep 25 |
310.50000 -3.00 |
314.00 | 308.00 | 313.50 | 5,420 |
| 16 Sep 25 |
313.50000 -4.00 |
322.00 | 313.50 | 316.50 | 5,711 |
| 15 Sep 25 |
317.50000 -9.00 |
320.00 | 296.00 | 310.00 | 24,213 |
| 12 Sep 25 |
326.50000 +0.00 |
335.50 | 326.50 | 329.00 | 4,698 |
| 11 Sep 25 |
326.50000 +1.50 |
328.00 | 324.00 | 324.50 | 1,374 |
| 10 Sep 25 |
325.00000 -0.50 |
329.00 | 324.50 | 326.50 | 1,563 |
| 09 Sep 25 |
325.50000 +0.50 |
328.50 | 323.50 | 327.50 | 1,511 |
| 08 Sep 25 |
325.00000 +1.00 |
328.00 | 320.50 | 324.50 | 1,807 |
| 05 Sep 25 |
324.00000 -2.00 |
329.50 | 323.00 | 325.50 | 3,219 |
| 04 Sep 25 |
326.00000 +1.50 |
330.50 | 323.00 | 323.50 | 3,759 |
| 03 Sep 25 |
324.50000 -2.50 |
333.50 | 322.50 | 329.50 | 3,235 |
| 02 Sep 25 |
327.00000 -6.50 |
333.50 | 327.00 | 331.00 | 2,396 |
| 01 Sep 25 |
333.50000 -1.50 |
338.50 | 331.00 | 336.50 | 1,930 |
| 29 Aug 25 |
335.00000 -1.00 |
340.00 | 334.00 | 335.50 | 2,699 |
| 28 Aug 25 |
336.00000 -2.50 |
341.50 | 336.00 | 338.00 | 2,837 |
| 27 Aug 25 |
338.50000 +5.00 |
341.50 | 333.00 | 333.50 | 2,064 |
| 26 Aug 25 |
333.50000 -5.50 |
336.50 | 330.00 | 334.50 | 9,085 |
| 25 Aug 25 |
339.00000 -2.00 |
340.50 | 337.50 | 340.50 | 3,751 |
| 22 Aug 25 |
341.00000 +0.00 |
341.00 | 338.00 | 340.00 | 2,108 |
| 21 Aug 25 |
341.00000 -0.50 |
341.50 | 339.50 | 340.00 | 1,846 |
| 20 Aug 25 |
341.50000 +4.50 |
343.00 | 335.50 | 336.50 | 3,777 |
| 19 Aug 25 |
337.00000 +1.00 |
338.00 | 332.50 | 336.00 | 2,483 |
| 18 Aug 25 |
336.00000 +5.00 |
336.00 | 331.00 | 331.00 | 1,748 |
| 15 Aug 25 |
331.00000 +0.50 |
333.00 | 329.50 | 331.00 | 3,428 |
| 14 Aug 25 |
330.50000 +1.00 |
332.50 | 328.50 | 331.00 | 2,191 |
| 13 Aug 25 |
329.50000 +1.50 |
332.00 | 327.00 | 329.00 | 3,817 |
| 12 Aug 25 |
328.00000 -1.00 |
331.50 | 324.50 | 329.00 | 5,246 |
| 11 Aug 25 |
329.00000 -2.50 |
334.50 | 328.50 | 332.50 | 882 |
| 08 Aug 25 |
331.50000 +0.00 |
336.00 | 329.50 | 335.00 | 2,347 |
| 07 Aug 25 |
331.50000 +4.00 |
332.00 | 327.00 | 327.00 | 4,151 |
| 06 Aug 25 |
327.50000 -7.50 |
336.50 | 327.00 | 336.50 | 3,577 |
| 05 Aug 25 |
335.00000 -1.50 |
339.00 | 334.00 | 338.00 | 2,268 |
| 04 Aug 25 |
336.50000 -3.50 |
342.00 | 335.50 | 341.50 | 3,144 |
| 01 Aug 25 |
340.00000 -7.50 |
348.00 | 337.50 | 348.00 | 3,768 |
| 31 Jul 25 |
347.50000 -10.50 |
359.50 | 347.00 | 358.00 | 5,893 |
| 30 Jul 25 |
358.00000 -2.00 |
361.50 | 353.50 | 361.50 | 4,236 |
| 29 Jul 25 |
360.00000 -4.00 |
364.50 | 357.00 | 364.00 | 4,036 |
| 28 Jul 25 |
364.00000 +1.00 |
371.50 | 362.50 | 371.00 | 7,571 |
| 25 Jul 25 |
363.00000 +1.50 |
363.50 | 360.00 | 361.50 | 5,951 |
| 24 Jul 25 |
361.50000 -0.50 |
364.50 | 360.00 | 364.50 | 3,991 |
| 23 Jul 25 |
362.00000 +5.50 |
365.00 | 359.50 | 360.00 | 8,636 |
| 22 Jul 25 |
356.50000 +6.00 |
359.00 | 350.00 | 350.00 | 5,345 |
| 21 Jul 25 |
350.50000 -4.00 |
356.00 | 350.50 | 355.00 | 4,061 |
| 18 Jul 25 |
354.50000 -0.50 |
360.50 | 353.50 | 356.00 | 8,055 |
| 17 Jul 25 |
355.00000 +15.00 |
356.00 | 343.50 | 343.50 | 12,940 |
| 16 Jul 25 |
340.00000 -1.00 |
342.50 | 337.50 | 342.00 | 3,910 |
| 15 Jul 25 |
341.00000 -0.50 |
347.00 | 340.00 | 343.00 | 2,953 |
| 14 Jul 25 |
341.50000 +0.50 |
344.00 | 338.00 | 339.50 | 2,954 |
| 11 Jul 25 |
341.00000 -4.00 |
345.50 | 338.50 | 345.00 | 2,728 |
| 10 Jul 25 |
345.00000 -2.00 |
349.50 | 342.00 | 348.50 | 8,372 |
| 09 Jul 25 |
347.00000 +5.00 |
348.50 | 337.00 | 341.00 | 3,502 |
| 08 Jul 25 |
342.00000 +10.00 |
345.00 | 331.50 | 332.00 | 4,913 |
| 07 Jul 25 |
332.00000 -5.50 |
339.50 | 331.00 | 338.50 | 5,445 |
| 04 Jul 25 |
337.50000 -8.00 |
345.50 | 337.50 | 342.50 | 4,173 |
| 03 Jul 25 |
345.50000 +29.50 |
348.50 | 326.00 | 331.50 | 13,415 |
| 02 Jul 25 |
316.00000 -1.50 |
319.50 | 314.00 | 317.50 | 3,152 |
| 01 Jul 25 |
317.50000 -2.00 |
320.00 | 313.50 | 320.00 | 4,916 |
| 30 Jun 25 |
319.50000 +5.50 |
320.50 | 313.50 | 315.00 | 3,091 |
| 27 Jun 25 |
314.00000 -1.50 |
319.00 | 313.00 | 315.00 | 2,543 |
| 26 Jun 25 |
315.50000 -1.50 |
320.00 | 314.00 | 317.00 | 2,485 |
| 25 Jun 25 |
317.00000 -8.00 |
327.50 | 316.50 | 326.00 | 5,442 |
| 24 Jun 25 |
325.00000 +2.50 |
327.50 | 323.00 | 323.50 | 3,695 |
| 23 Jun 25 |
322.50000 -1.00 |
324.50 | 318.50 | 319.50 | 3,651 |
| 20 Jun 25 |
323.50000 +0.50 |
326.50 | 321.00 | 323.50 | 7,997 |
| 19 Jun 25 |
323.00000 +4.00 |
325.50 | 317.00 | 318.00 | 6,816 |
| 18 Jun 25 |
319.00000 +2.00 |
324.00 | 317.50 | 318.50 | 5,057 |
| 17 Jun 25 |
317.00000 +2.00 |
319.00 | 312.00 | 315.00 | 4,882 |
| 16 Jun 25 |
315.00000 -3.00 |
319.00 | 312.50 | 316.50 | 1,555 |
| 13 Jun 25 |
318.00000 -1.00 |
318.00 | 313.50 | 315.00 | 3,047 |
| 12 Jun 25 |
319.00000 -0.50 |
319.50 | 316.00 | 319.00 | 3,573 |
| 11 Jun 25 |
319.50000 -4.50 |
325.00 | 318.50 | 325.00 | 3,883 |
| 10 Jun 25 |
324.00000 -2.00 |
328.00 | 324.00 | 325.50 | 1,836 |
| 09 Jun 25 |
326.00000 +0.50 |
328.50 | 324.00 | 325.00 | 1,556 |
| 06 Jun 25 |
325.50000 -5.50 |
334.00 | 325.00 | 329.50 | 3,448 |
| 05 Jun 25 |
331.00000 +1.50 |
331.50 | 328.00 | 329.00 | 2,578 |
| 04 Jun 25 |
329.50000 -2.50 |
334.00 | 328.50 | 333.00 | 2,800 |
| 03 Jun 25 |
332.00000 +0.50 |
334.00 | 329.00 | 332.50 | 3,627 |
| 02 Jun 25 |
331.50000 -1.50 |
335.50 | 329.50 | 333.00 | 4,620 |
| 30 May 25 |
333.00000 +9.00 |
333.00 | 322.50 | 322.50 | 12,093 |
| 29 May 25 |
324.00000 +1.00 |
330.00 | 324.00 | 326.50 | 5,519 |
| 28 May 25 |
323.00000 -1.00 |
325.00 | 322.00 | 324.00 | 4,705 |
| 27 May 25 |
324.00000 +5.00 |
325.50 | 318.00 | 319.00 | 5,563 |
| 26 May 25 |
319.00000 +12.00 |
319.00 | 307.00 | 308.50 | 6,007 |
| 23 May 25 |
307.00000 -5.00 |
315.00 | 303.50 | 314.00 | 4,288 |
| 22 May 25 |
312.00000 +0.00 |
312.00 | 308.50 | 312.00 | 3,004 |
| 21 May 25 |
312.00000 -0.50 |
313.50 | 308.50 | 311.50 | 2,837 |
| 20 May 25 |
312.50000 +5.50 |
313.50 | 306.00 | 306.00 | 3,719 |
| 19 May 25 |
307.00000 -4.50 |
310.00 | 302.00 | 310.00 | 3,364 |
| 16 May 25 |
311.50000 +6.00 |
311.50 | 304.50 | 305.00 | 6,639 |
| 15 May 25 |
305.50000 +0.75 |
306.00 | 301.50 | 304.50 | 3,578 |
| 14 May 25 |
304.75000 -3.15 |
309.40 | 304.60 | 307.55 | 5,058 |
| 13 May 25 |
307.89999 +1.40 |
313.70 | 306.90 | 307.40 | 5,474 |
| 12 May 25 |
306.50000 +0.50 |
307.00 | 301.80 | 307.00 | 7,118 |
| 09 May 25 |
306.00000 +0.85 |
307.45 | 305.25 | 306.60 | 4,484 |
| 08 May 25 |
305.14999 -1.65 |
309.70 | 303.25 | 307.05 | 3,925 |
| 07 May 25 |
306.79999 -4.35 |
308.85 | 304.00 | 307.70 | 4,935 |
| 06 May 25 |
311.14999 -1.25 |
313.65 | 309.75 | 312.50 | 2,302 |
| 05 May 25 |
312.39999 -2.10 |
315.95 | 311.50 | 315.00 | 2,253 |
| 02 May 25 |
314.50000 +4.35 |
315.80 | 309.65 | 313.45 | 5,241 |
| 30 Apr 25 |
310.14999 +6.65 |
312.40 | 304.65 | 304.90 | 4,039 |
| 29 Apr 25 |
303.50000 -2.85 |
307.00 | 303.05 | 307.00 | 7,013 |
| 28 Apr 25 |
306.35001 +5.20 |
307.90 | 303.60 | 303.60 | 7,002 |
| 25 Apr 25 |
301.14999 -4.25 |
306.40 | 298.45 | 306.35 | 4,141 |
| 24 Apr 25 |
305.39999 +2.05 |
306.25 | 300.30 | 302.90 | 2,780 |
| 23 Apr 25 |
303.35001 +5.75 |
306.30 | 299.65 | 301.55 | 3,480 |
| 22 Apr 25 |
297.60001 -4.40 |
302.90 | 297.50 | 302.90 | 3,552 |
| 17 Apr 25 |
302.00000 -4.00 |
304.45 | 300.20 | 302.10 | 9,401 |
| 16 Apr 25 |
306.00000 +8.50 |
306.00 | 290.30 | 296.90 | 6,909 |
| 15 Apr 25 |
297.50000 +1.05 |
299.00 | 295.05 | 296.60 | 5,109 |
| 14 Apr 25 |
296.45001 +3.50 |
298.70 | 291.00 | 294.50 | 5,158 |
| 11 Apr 25 |
292.95001 +3.80 |
292.95 | 285.35 | 290.30 | 2,848 |
| 10 Apr 25 |
289.14999 +6.90 |
300.95 | 285.85 | 299.90 | 9,316 |
| 09 Apr 25 |
282.25000 -9.55 |
289.95 | 278.55 | 289.80 | 9,067 |
| 08 Apr 25 |
291.79999 +11.20 |
295.40 | 285.00 | 285.50 | 8,507 |
| 07 Apr 25 |
280.60001 -12.90 |
295.00 | 249.70 | 270.00 | 8,176 |
| 04 Apr 25 |
293.50000 -13.00 |
303.00 | 292.50 | 302.50 | 11,734 |
| 03 Apr 25 |
306.50000 +7.50 |
306.50 | 292.00 | 292.50 | 6,271 |
| 02 Apr 25 |
299.00000 +0.00 |
299.00 | 292.00 | 298.00 | 3,982 |
| 01 Apr 25 |
299.00000 +4.50 |
299.00 | 294.50 | 295.50 | 3,316 |
| 31 Mar 25 |
294.50000 -7.00 |
301.50 | 294.00 | 300.00 | 5,238 |
| 28 Mar 25 |
301.50000 -3.00 |
305.50 | 300.50 | 304.50 | 2,474 |
| 27 Mar 25 |
304.50000 +2.00 |
304.50 | 300.50 | 302.00 | 2,899 |
| 26 Mar 25 |
302.50000 -6.00 |
311.00 | 301.50 | 310.00 | 5,280 |
| 25 Mar 25 |
308.50000 +5.50 |
309.00 | 304.00 | 304.50 | 2,399 |
| 24 Mar 25 |
303.00000 +0.00 |
307.00 | 298.50 | 304.00 | 5,307 |
| 21 Mar 25 |
303.00000 -2.50 |
305.50 | 301.50 | 305.00 | 8,434 |
| 20 Mar 25 |
305.50000 -6.00 |
312.00 | 305.50 | 311.50 | 3,784 |
| 19 Mar 25 |
311.50000 -1.00 |
314.50 | 308.50 | 312.50 | 3,811 |
| 18 Mar 25 |
312.50000 -10.00 |
325.00 | 311.50 | 324.50 | 6,708 |
| 17 Mar 25 |
322.50000 +26.50 |
328.00 | 308.50 | 310.00 | 14,812 |
| 14 Mar 25 |
296.00000 -7.50 |
316.00 | 289.50 | 315.00 | 12,696 |
| 13 Mar 25 |
303.50000 -1.00 |
306.00 | 301.50 | 304.00 | 4,016 |
| 12 Mar 25 |
304.50000 -2.50 |
309.50 | 303.50 | 307.50 | 3,955 |
| 11 Mar 25 |
307.00000 -6.00 |
318.00 | 305.50 | 315.50 | 8,453 |
| 10 Mar 25 |
313.00000 +4.00 |
315.50 | 307.50 | 311.00 | 4,157 |
| 07 Mar 25 |
309.00000 -1.50 |
312.00 | 304.00 | 311.50 | 3,524 |
| 06 Mar 25 |
310.50000 +5.00 |
311.50 | 301.00 | 309.00 | 7,358 |
| 05 Mar 25 |
305.50000 +7.50 |
306.00 | 298.00 | 298.00 | 5,821 |
| 04 Mar 25 |
298.00000 -5.00 |
302.50 | 297.00 | 302.00 | 3,933 |
| 03 Mar 25 |
303.00000 -1.50 |
307.50 | 301.50 | 306.00 | 2,890 |
| 28 Feb 25 |
304.50000 +0.00 |
304.50 | 300.50 | 302.00 | 8,319 |
| 27 Feb 25 |
304.50000 -0.50 |
306.00 | 302.50 | 305.00 | 2,044 |
| 26 Feb 25 |
305.00000 -2.50 |
310.50 | 304.50 | 308.00 | 1,793 |
| 25 Feb 25 |
307.50000 -2.00 |
314.00 | 307.50 | 310.00 | 1,926 |
| 24 Feb 25 |
309.50000 -2.00 |
313.00 | 308.50 | 312.00 | 1,470 |
| 21 Feb 25 |
311.50000 +6.50 |
312.00 | 303.50 | 304.00 | 2,152 |
| 20 Feb 25 |
305.00000 +0.00 |
305.00 | 303.00 | 305.00 | 2,372 |
| 19 Feb 25 |
305.00000 -4.50 |
310.00 | 301.50 | 310.00 | 3,036 |
| 18 Feb 25 |
309.50000 -4.00 |
311.00 | 299.00 | 309.50 | 5,638 |
| 17 Feb 25 |
313.50000 -2.00 |
316.50 | 312.00 | 315.00 | 2,033 |
| 14 Feb 25 |
315.50000 -1.50 |
319.00 | 315.50 | 316.50 | 5,605 |
| 13 Feb 25 |
317.00000 +4.50 |
317.00 | 309.50 | 312.00 | 17,204 |
| 12 Feb 25 |
312.50000 -1.00 |
317.00 | 311.50 | 314.50 | 7,359 |
| 11 Feb 25 |
313.50000 -2.00 |
317.50 | 313.50 | 315.00 | 2,378 |
| 10 Feb 25 |
315.50000 +2.00 |
317.50 | 314.00 | 314.00 | 3,380 |
| 07 Feb 25 |
313.50000 -3.00 |
318.50 | 311.50 | 316.00 | 4,271 |
| 06 Feb 25 |
316.50000 -0.50 |
321.50 | 316.50 | 318.50 | 3,889 |
| 05 Feb 25 |
317.00000 -0.50 |
322.50 | 315.50 | 322.00 | 2,331 |
| 04 Feb 25 |
317.50000 +0.50 |
319.50 | 310.50 | 316.50 | 4,684 |
| 03 Feb 25 |
317.00000 -7.00 |
324.00 | 315.50 | 323.50 | 6,777 |
| 31 Jan 25 |
324.00000 +3.50 |
326.50 | 320.50 | 325.00 | 4,258 |
| 30 Jan 25 |
320.50000 +7.50 |
320.50 | 313.00 | 313.00 | 1,550 |
| 29 Jan 25 |
313.00000 -7.00 |
321.00 | 313.00 | 321.00 | 1,731 |
| 28 Jan 25 |
320.00000 +4.00 |
321.00 | 314.00 | 314.50 | 4,027 |
| 27 Jan 25 |
316.00000 +14.00 |
316.00 | 302.50 | 302.50 | 3,886 |
| 24 Jan 25 |
302.00000 -0.50 |
308.00 | 302.00 | 303.50 | 8,319 |
| 23 Jan 25 |
302.50000 -7.50 |
311.50 | 302.50 | 311.50 | 3,202 |
| 22 Jan 25 |
310.00000 +2.00 |
319.50 | 309.00 | 311.50 | 4,197 |
| 21 Jan 25 |
308.00000 +0.50 |
309.00 | 305.00 | 308.00 | 2,996 |
| 20 Jan 25 |
307.50000 -0.50 |
317.00 | 307.50 | 310.00 | 4,688 |
| 17 Jan 25 |
308.00000 -9.50 |
331.50 | 306.50 | 312.00 | 11,566 |
| 16 Jan 25 |
317.50000 +0.00 |
320.00 | 314.50 | 317.50 | 3,420 |
| 15 Jan 25 |
317.50000 +4.50 |
319.00 | 314.50 | 315.00 | 3,482 |
| 14 Jan 25 |
313.00000 -1.00 |
317.00 | 313.00 | 313.50 | 2,234 |
| 13 Jan 25 |
314.00000 -4.00 |
320.50 | 310.50 | 315.50 | 3,190 |
| 10 Jan 25 |
318.00000 -4.50 |
324.50 | 318.00 | 324.50 | 1,730 |
| 09 Jan 25 |
322.50000 +2.00 |
324.50 | 318.00 | 318.50 | 2,133 |
| 08 Jan 25 |
320.50000 -4.00 |
325.50 | 318.00 | 324.00 | 3,985 |
| 07 Jan 25 |
324.50000 +1.50 |
325.50 | 322.00 | 322.50 | 1,685 |
| 06 Jan 25 |
323.00000 +3.50 |
323.00 | 317.00 | 320.00 | 3,230 |
| 03 Jan 25 |
319.50000 +0.50 |
321.00 | 317.50 | 319.00 | 2,125 |
| 02 Jan 25 |
319.00000 +2.50 |
321.50 | 315.00 | 317.50 | 1,403 |
| 31 Dec 24 |
316.50000 +2.00 |
318.00 | 315.00 | 318.00 | 576 |
| 30 Dec 24 |
314.50000 -2.00 |
318.50 | 313.00 | 318.50 | 1,818 |
| 27 Dec 24 |
316.50000 +6.50 |
318.00 | 309.50 | 310.50 | 2,847 |
| 24 Dec 24 |
310.00000 -1.00 |
312.00 | 309.50 | 311.00 | 968 |
| 23 Dec 24 |
311.00000 +1.50 |
313.50 | 307.00 | 308.50 | 1,855 |
| 20 Dec 24 |
309.50000 -2.50 |
311.50 | 306.00 | 310.50 | 4,264 |
| 19 Dec 24 |
312.00000 -1.00 |
313.50 | 310.50 | 311.50 | 1,483 |
| 18 Dec 24 |
313.00000 -1.00 |
317.50 | 311.50 | 313.00 | 2,713 |
| 17 Dec 24 |
314.00000 -2.50 |
318.00 | 313.00 | 315.50 | 4,307 |
| 16 Dec 24 |
316.50000 -6.00 |
323.00 | 315.50 | 323.00 | 2,198 |
| 13 Dec 24 |
322.50000 -1.00 |
329.00 | 320.50 | 325.50 | 1,825 |
| 12 Dec 24 |
323.50000 -1.50 |
327.00 | 321.00 | 327.00 | 2,378 |
| 11 Dec 24 |
325.00000 -5.00 |
328.50 | 324.00 | 327.00 | 3,788 |
| 10 Dec 24 |
330.00000 +4.50 |
330.00 | 322.50 | 324.00 | 3,491 |
| 09 Dec 24 |
325.50000 +6.50 |
326.50 | 318.00 | 320.50 | 2,453 |
| 06 Dec 24 |
319.00000 +5.00 |
319.00 | 312.50 | 314.00 | 2,804 |
| 05 Dec 24 |
314.00000 -1.50 |
317.50 | 313.00 | 315.00 | 4,411 |
| 04 Dec 24 |
315.50000 -2.00 |
319.50 | 312.50 | 315.50 | 5,453 |
| 03 Dec 24 |
317.50000 -1.00 |
320.50 | 316.50 | 318.50 | 1,884 |
| 02 Dec 24 |
318.50000 -5.50 |
323.50 | 316.00 | 322.00 | 2,965 |
| 29 Nov 24 |
324.00000 +3.00 |
325.00 | 321.50 | 321.50 | 2,174 |
| 28 Nov 24 |
321.00000 -3.50 |
329.50 | 321.00 | 325.00 | 1,507 |
| 27 Nov 24 |
324.50000 -4.00 |
329.00 | 322.50 | 328.50 | 2,857 |
| 26 Nov 24 |
328.50000 +4.50 |
329.00 | 320.50 | 321.00 | 4,044 |
| 25 Nov 24 |
324.00000 +0.50 |
325.50 | 318.50 | 323.00 | 3,646 |
| 22 Nov 24 |
323.50000 +4.00 |
323.50 | 317.50 | 319.50 | 2,110 |
| 21 Nov 24 |
319.50000 +1.50 |
319.50 | 313.50 | 318.50 | 2,031 |
| 20 Nov 24 |
318.00000 -1.50 |
324.50 | 318.00 | 321.50 | 3,611 |
| 19 Nov 24 |
319.50000 +2.50 |
320.00 | 306.00 | 316.50 | 10,064 |
| 18 Nov 24 |
317.00000 -11.00 |
329.00 | 317.00 | 329.00 | 5,011 |
| 15 Nov 24 |
328.00000 -6.50 |
336.00 | 328.00 | 331.00 | 3,965 |
| 14 Nov 24 |
334.50000 -2.50 |
339.00 | 333.00 | 337.00 | 1,872 |
| 13 Nov 24 |
337.00000 -11.00 |
348.00 | 335.50 | 347.00 | 2,982 |
| 12 Nov 24 |
348.00000 -3.00 |
350.50 | 347.50 | 350.00 | 2,941 |
| 11 Nov 24 |
351.00000 -1.50 |
357.50 | 351.00 | 355.00 | 2,427 |
| 08 Nov 24 |
352.50000 +2.50 |
354.00 | 349.00 | 351.00 | 10,807 |
| 07 Nov 24 |
350.00000 +1.50 |
351.50 | 348.50 | 348.50 | 2,709 |
| 06 Nov 24 |
348.50000 -5.00 |
357.50 | 348.50 | 356.00 | 4,278 |
| 05 Nov 24 |
353.50000 -1.00 |
355.50 | 352.50 | 354.50 | 2,937 |
| 04 Nov 24 |
354.50000 +4.00 |
356.00 | 350.50 | 350.50 | 3,276 |
| 01 Nov 24 |
350.50000 +3.00 |
353.50 | 347.00 | 347.00 | 1,707 |
| 31 Oct 24 |
347.50000 -0.50 |
352.00 | 346.50 | 346.50 | 3,064 |
| 30 Oct 24 |
348.00000 -1.50 |
349.50 | 344.00 | 349.00 | 2,503 |
| 29 Oct 24 |
349.50000 -7.00 |
357.00 | 347.00 | 356.00 | 2,751 |
| 28 Oct 24 |
356.50000 +1.50 |
360.00 | 355.00 | 355.50 | 4,231 |
| 25 Oct 24 |
355.00000 +5.00 |
357.00 | 347.00 | 351.50 | 3,230 |
| 24 Oct 24 |
350.00000 -1.50 |
355.00 | 350.00 | 351.50 | 1,892 |
| 23 Oct 24 |
351.50000 -5.50 |
363.50 | 351.50 | 362.00 | 2,952 |
| 22 Oct 24 |
357.00000 +10.50 |
360.50 | 347.00 | 348.00 | 8,598 |
| 21 Oct 24 |
346.50000 +1.00 |
353.00 | 338.00 | 350.50 | 10,867 |
| 18 Oct 24 |
345.50000 -50.00 |
373.00 | 345.50 | 365.00 | 26,108 |
| 17 Oct 24 |
395.50000 +6.50 |
400.00 | 390.00 | 390.00 | 4,376 |
| 16 Oct 24 |
389.00000 +1.50 |
391.00 | 379.00 | 382.00 | 2,934 |
| 15 Oct 24 |
387.50000 +8.00 |
387.50 | 378.50 | 379.50 | 3,751 |
| 14 Oct 24 |
379.50000 -1.00 |
381.50 | 376.50 | 381.50 | 1,670 |
| 11 Oct 24 |
380.50000 -3.50 |
387.50 | 380.50 | 387.50 | 2,693 |
| 10 Oct 24 |
384.00000 +2.00 |
386.50 | 380.50 | 381.50 | 2,451 |
| 09 Oct 24 |
382.00000 +8.00 |
386.00 | 373.00 | 373.00 | 8,142 |
| 08 Oct 24 |
374.00000 -0.50 |
375.50 | 367.50 | 367.50 | 675 |
| 07 Oct 24 |
374.50000 +1.50 |
378.00 | 369.00 | 375.00 | 16,940 |
| 04 Oct 24 |
373.00000 +4.00 |
375.50 | 365.50 | 368.00 | 2,467 |
| 03 Oct 24 |
369.00000 -1.00 |
370.00 | 366.00 | 368.50 | 1,685 |
| 02 Oct 24 |
370.00000 -8.00 |
380.00 | 369.00 | 377.50 | 3,010 |
| 01 Oct 24 |
378.00000 -5.00 |
388.50 | 375.50 | 383.50 | 3,295 |
| 30 Sep 24 |
383.00000 -9.00 |
390.50 | 383.00 | 389.50 | 3,949 |
| 27 Sep 24 |
392.00000 +1.50 |
393.00 | 386.50 | 392.00 | 9,386 |
| 26 Sep 24 |
390.50000 +2.00 |
398.00 | 390.50 | 391.50 | 3,734 |
| 25 Sep 24 |
388.50000 -3.50 |
392.50 | 385.50 | 392.00 | 2,085 |
| 24 Sep 24 |
392.00000 -2.00 |
396.50 | 392.00 | 395.50 | 3,341 |
| 23 Sep 24 |
394.00000 -0.50 |
396.00 | 388.50 | 396.00 | 2,933 |
| 20 Sep 24 |
394.50000 -5.50 |
397.50 | 387.50 | 393.00 | 7,619 |
| 19 Sep 24 |
400.00000 +8.00 |
400.00 | 389.50 | 395.00 | 3,948 |
| 18 Sep 24 |
392.00000 +5.50 |
396.50 | 385.00 | 385.00 | 7,031 |
| 17 Sep 24 |
386.50000 -5.50 |
397.00 | 385.00 | 390.50 | 5,344 |
| 16 Sep 24 |
392.00000 +29.00 |
392.00 | 361.00 | 361.00 | 7,555 |
| 13 Sep 24 |
363.00000 +1.00 |
365.00 | 359.50 | 362.50 | 2,540 |
| 12 Sep 24 |
362.00000 +2.50 |
364.00 | 358.00 | 364.00 | 928 |
| 11 Sep 24 |
359.50000 +1.00 |
362.00 | 357.00 | 360.00 | 1,808 |
| 10 Sep 24 |
358.50000 -1.50 |
366.50 | 353.00 | 354.00 | 3,275 |
| 09 Sep 24 |
360.00000 +14.50 |
361.00 | 343.00 | 345.00 | 3,356 |
| 06 Sep 24 |
345.50000 -1.00 |
350.00 | 344.00 | 348.50 | 1,649 |
| 05 Sep 24 |
346.50000 +10.50 |
348.50 | 340.50 | 344.50 | 2,058 |
| 04 Sep 24 |
336.00000 -6.50 |
342.00 | 336.00 | 339.00 | 1,266 |
| 03 Sep 24 |
342.50000 +1.00 |
346.50 | 341.00 | 341.00 | 940 |
| 02 Sep 24 |
341.50000 -6.00 |
347.50 | 340.50 | 347.50 | 764 |
| 30 Aug 24 |
347.50000 +6.50 |
349.50 | 340.00 | 340.00 | 4,327 |
| 29 Aug 24 |
341.00000 +8.00 |
343.00 | 331.00 | 333.00 | 6,508 |
| 28 Aug 24 |
333.00000 -8.00 |
344.50 | 333.00 | 344.50 | 2,043 |
| 27 Aug 24 |
341.00000 -4.00 |
347.00 | 340.50 | 346.50 | 3,064 |
| 26 Aug 24 |
345.00000 +3.00 |
345.00 | 338.50 | 341.50 | 779 |
| 23 Aug 24 |
342.00000 +0.00 |
343.00 | 337.00 | 341.00 | 839 |
| 22 Aug 24 |
342.00000 -7.00 |
349.50 | 342.00 | 349.50 | 1,836 |
| 21 Aug 24 |
349.00000 +5.50 |
349.00 | 343.50 | 344.50 | 4,926 |
| 20 Aug 24 |
343.50000 -3.00 |
345.50 | 341.50 | 344.50 | 1,218 |
| 19 Aug 24 |
346.50000 +6.50 |
350.00 | 341.50 | 345.50 | 2,197 |
| 16 Aug 24 |
340.00000 -5.50 |
347.50 | 339.00 | 346.00 | 2,402 |
| 15 Aug 24 |
345.50000 +3.50 |
346.00 | 341.00 | 346.00 | 415 |
| 14 Aug 24 |
342.00000 +2.00 |
344.00 | 338.50 | 342.50 | 1,140 |
| 13 Aug 24 |
340.00000 -1.50 |
342.50 | 337.00 | 341.50 | 689 |
| 12 Aug 24 |
341.50000 +2.00 |
344.00 | 339.00 | 340.50 | 835 |
| 09 Aug 24 |
339.50000 +4.50 |
339.50 | 334.50 | 337.00 | 1,115 |
| 08 Aug 24 |
335.00000 -5.50 |
346.00 | 331.50 | 346.00 | 1,739 |
| 07 Aug 24 |
340.50000 +10.00 |
340.50 | 332.50 | 335.50 | 3,349 |
| 06 Aug 24 |
330.50000 -3.50 |
336.50 | 329.00 | 334.00 | 1,772 |
| 05 Aug 24 |
334.00000 -5.00 |
334.00 | 318.00 | 330.00 | 3,611 |
| 02 Aug 24 |
339.00000 -6.50 |
351.50 | 337.50 | 351.50 | 1,661 |
| 01 Aug 24 |
345.50000 -6.50 |
352.50 | 340.50 | 352.50 | 1,591 |
| 31 Jul 24 |
352.00000 -2.00 |
358.00 | 350.00 | 358.00 | 2,768 |
| 30 Jul 24 |
354.00000 +8.50 |
360.00 | 346.00 | 346.50 | 1,419 |
| 29 Jul 24 |
345.50000 -1.00 |
347.50 | 344.00 | 346.50 | 2,431 |
| 26 Jul 24 |
346.50000 +4.50 |
347.00 | 340.00 | 341.50 | 3,407 |
| 25 Jul 24 |
342.00000 -9.50 |
349.00 | 340.00 | 349.00 | 1,972 |
| 24 Jul 24 |
351.50000 +2.00 |
353.00 | 341.50 | 353.00 | 3,385 |
| 23 Jul 24 |
349.50000 -5.50 |
357.00 | 347.50 | 357.00 | 1,620 |
| 22 Jul 24 |
355.00000 +6.00 |
356.50 | 346.50 | 350.00 | 2,434 |
| 19 Jul 24 |
349.00000 -1.00 |
353.00 | 347.00 | 350.50 | 2,508 |
| 18 Jul 24 |
350.00000 +0.50 |
359.50 | 350.00 | 359.50 | 1,696 |
| 17 Jul 24 |
349.50000 -12.50 |
362.00 | 349.50 | 353.00 | 2,900 |
| 16 Jul 24 |
362.00000 -7.50 |
370.50 | 361.00 | 369.50 | 4,426 |
| 15 Jul 24 |
369.50000 +9.50 |
370.00 | 356.00 | 356.00 | 3,678 |
| 12 Jul 24 |
360.00000 +16.00 |
361.00 | 343.00 | 344.50 | 5,775 |
| 11 Jul 24 |
344.00000 -6.00 |
351.50 | 343.00 | 351.50 | 3,886 |
| 10 Jul 24 |
350.00000 +2.00 |
355.50 | 346.50 | 348.50 | 1,578 |
| 09 Jul 24 |
348.00000 -2.00 |
357.00 | 347.50 | 351.00 | 3,133 |
| 08 Jul 24 |
350.00000 -11.00 |
373.00 | 346.00 | 373.00 | 19,599 |
| 05 Jul 24 |
361.00000 +8.50 |
365.00 | 352.50 | 352.50 | 5,036 |
| 04 Jul 24 |
352.50000 +4.50 |
352.50 | 343.50 | 349.00 | 2,762 |
| 03 Jul 24 |
348.00000 +10.50 |
348.00 | 337.50 | 338.50 | 2,686 |
| 02 Jul 24 |
337.50000 +0.00 |
338.50 | 330.50 | 338.50 | 2,182 |
| 01 Jul 24 |
337.50000 +11.00 |
342.50 | 333.50 | 339.50 | 4,124 |
| 28 Jun 24 |
326.50000 -8.00 |
335.00 | 322.50 | 335.00 | 4,202 |
| 27 Jun 24 |
334.50000 +1.50 |
336.50 | 331.50 | 334.50 | 1,697 |
| 26 Jun 24 |
333.00000 -2.00 |
340.50 | 330.50 | 340.00 | 2,881 |
| 25 Jun 24 |
335.00000 -15.00 |
348.00 | 333.50 | 346.00 | 1,711 |
| 24 Jun 24 |
350.00000 -2.00 |
354.50 | 346.00 | 351.50 | 2,150 |
| 21 Jun 24 |
352.00000 +3.50 |
352.00 | 341.00 | 341.00 | 5,063 |
| 20 Jun 24 |
348.50000 +5.50 |
351.00 | 341.00 | 341.00 | 1,408 |
| 19 Jun 24 |
343.00000 -5.00 |
349.50 | 343.00 | 349.50 | 4,345 |
| 18 Jun 24 |
348.00000 +7.00 |
349.00 | 341.00 | 341.00 | 3,679 |
| 17 Jun 24 |
341.00000 +1.50 |
342.00 | 336.00 | 336.00 | 3,583 |
| 14 Jun 24 |
339.50000 -3.50 |
340.00 | 331.50 | 340.00 | 7,159 |
| 13 Jun 24 |
343.00000 -10.00 |
350.50 | 343.00 | 350.00 | 2,192 |
| 12 Jun 24 |
353.00000 -0.50 |
356.50 | 351.00 | 354.00 | 1,605 |
| 11 Jun 24 |
353.50000 -7.50 |
361.50 | 351.00 | 359.00 | 2,336 |
| 10 Jun 24 |
361.00000 -2.00 |
363.00 | 357.50 | 361.00 | 1,434 |
| 07 Jun 24 |
363.00000 -9.50 |
371.00 | 360.50 | 371.00 | 9,693 |
| 06 Jun 24 |
372.50000 +12.50 |
372.50 | 359.50 | 361.00 | 3,170 |
| 05 Jun 24 |
360.00000 +9.50 |
360.50 | 348.50 | 353.50 | 2,883 |
| 04 Jun 24 |
350.50000 -2.00 |
355.50 | 348.00 | 351.50 | 3,375 |
| 03 Jun 24 |
352.50000 -5.50 |
359.00 | 352.00 | 359.00 | 2,516 |
| 31 May 24 |
358.00000 +4.00 |
358.00 | 352.50 | 353.50 | 6,717 |
| 30 May 24 |
354.00000 +3.00 |
355.00 | 351.50 | 352.00 | 2,676 |
| 29 May 24 |
351.00000 -1.00 |
353.00 | 350.00 | 351.50 | 2,212 |
| 28 May 24 |
352.00000 -8.00 |
359.50 | 352.00 | 355.00 | 2,673 |
| 27 May 24 |
360.00000 +0.00 |
361.00 | 357.50 | 360.00 | 843 |
| 24 May 24 |
360.00000 +0.00 |
362.00 | 355.00 | 355.00 | 1,893 |
| 23 May 24 |
360.00000 -1.00 |
362.00 | 358.00 | 362.00 | 2,273 |
| 22 May 24 |
361.00000 +2.00 |
363.00 | 356.50 | 359.50 | 2,643 |
| 21 May 24 |
359.00000 +9.00 |
359.00 | 350.00 | 354.50 | 4,760 |
| 20 May 24 |
350.00000 -4.50 |
354.00 | 349.00 | 353.00 | 2,985 |
| 17 May 24 |
354.50000 -5.00 |
360.00 | 354.00 | 360.00 | 5,447 |
| 16 May 24 |
359.50000 -7.00 |
368.50 | 357.50 | 368.50 | 1,943 |
| 15 May 24 |
366.50000 -1.00 |
369.50 | 361.00 | 366.00 | 2,361 |
| 14 May 24 |
367.50000 +8.50 |
367.50 | 358.50 | 360.00 | 4,134 |
| 13 May 24 |
359.00000 +2.00 |
359.00 | 352.50 | 357.00 | 6,563 |
| 10 May 24 |
357.00000 +1.00 |
357.00 | 352.50 | 352.50 | 1,025 |
| 09 May 24 |
356.00000 -2.00 |
358.50 | 355.00 | 358.00 | 1,708 |
| 08 May 24 |
358.00000 +9.50 |
358.00 | 347.50 | 351.50 | 8,808 |
| 07 May 24 |
348.50000 -6.50 |
358.00 | 347.00 | 355.50 | 2,245 |
| 06 May 24 |
355.00000 -0.50 |
358.00 | 352.50 | 356.00 | 1,927 |
| 03 May 24 |
355.50000 +7.50 |
356.00 | 346.00 | 348.00 | 2,247 |
| 02 May 24 |
348.00000 +1.00 |
350.00 | 343.00 | 347.00 | 2,017 |
| 30 Apr 24 |
347.00000 -2.00 |
349.50 | 346.50 | 349.00 | 2,225 |
| 29 Apr 24 |
349.00000 +0.00 |
355.50 | 346.50 | 355.50 | 2,972 |
| 26 Apr 24 |
349.00000 +2.50 |
352.00 | 342.00 | 348.50 | 7,198 |
| 25 Apr 24 |
346.50000 -13.50 |
360.50 | 346.50 | 360.00 | 5,641 |
| 24 Apr 24 |
360.00000 +1.00 |
363.50 | 360.00 | 360.00 | 1,844 |
| 23 Apr 24 |
359.00000 +2.00 |
362.50 | 353.00 | 359.50 | 6,389 |
| 22 Apr 24 |
357.00000 -19.00 |
377.50 | 357.00 | 376.00 | 5,462 |
| 19 Apr 24 |
376.00000 +3.00 |
376.00 | 364.00 | 371.50 | 11,612 |
| 18 Apr 24 |
373.00000 +4.50 |
376.00 | 369.00 | 370.00 | 5,115 |
| 17 Apr 24 |
368.50000 +8.50 |
370.00 | 359.00 | 360.00 | 7,796 |
| 16 Apr 24 |
360.00000 +0.00 |
360.00 | 354.00 | 357.00 | 2,996 |
| 15 Apr 24 |
360.00000 -5.00 |
366.50 | 359.50 | 365.00 | 2,616 |
| 12 Apr 24 |
365.00000 +6.00 |
372.50 | 362.50 | 367.50 | 6,919 |
| 11 Apr 24 |
359.00000 +7.50 |
360.00 | 350.50 | 351.00 | 2,535 |
| 10 Apr 24 |
351.50000 -8.00 |
360.00 | 351.50 | 359.50 | 2,896 |
| 09 Apr 24 |
359.50000 +0.50 |
361.50 | 358.50 | 360.00 | 1,874 |
| 08 Apr 24 |
359.00000 -0.50 |
360.00 | 351.00 | 359.00 | 3,390 |
| 05 Apr 24 |
359.50000 +2.50 |
360.00 | 351.00 | 355.00 | 3,929 |
| 04 Apr 24 |
357.00000 +8.00 |
357.00 | 348.50 | 348.50 | 3,695 |
| 03 Apr 24 |
349.00000 +15.00 |
349.00 | 338.00 | 338.00 | 4,363 |
| 02 Apr 24 |
334.00000 -12.00 |
348.00 | 334.00 | 346.00 | 6,140 |
| 28 Mar 24 |
346.00000 +7.50 |
347.50 | 338.50 | 340.50 | 11,037 |
| 27 Mar 24 |
338.50000 -6.00 |
346.00 | 338.50 | 344.50 | 1,707 |
| 26 Mar 24 |
344.50000 -3.00 |
347.50 | 340.50 | 347.50 | 1,868 |
| 25 Mar 24 |
347.50000 +2.00 |
352.00 | 346.00 | 347.00 | 4,331 |
| 22 Mar 24 |
345.50000 +2.50 |
347.50 | 335.50 | 341.00 | 3,798 |
| 21 Mar 24 |
343.00000 +12.50 |
343.00 | 332.50 | 335.00 | 5,567 |
| 20 Mar 24 |
330.50000 -7.50 |
337.00 | 316.50 | 337.00 | 5,354 |
| 19 Mar 24 |
338.00000 +0.00 |
341.00 | 325.50 | 337.00 | 4,074 |
| 18 Mar 24 |
338.00000 +8.50 |
338.50 | 329.00 | 330.50 | 5,626 |
| 15 Mar 24 |
329.50000 -8.00 |
338.00 | 329.50 | 338.00 | 4,591 |
| 14 Mar 24 |
337.50000 -3.50 |
341.50 | 337.00 | 340.00 | 2,042 |
| 13 Mar 24 |
341.00000 +1.00 |
342.00 | 337.50 | 339.00 | 1,506 |
| 12 Mar 24 |
340.00000 -2.00 |
343.00 | 338.50 | 343.00 | 2,820 |
| 11 Mar 24 |
342.00000 +2.00 |
345.50 | 339.50 | 339.50 | 2,716 |
| 08 Mar 24 |
340.00000 +0.50 |
341.00 | 338.00 | 339.50 | 4,017 |
| 07 Mar 24 |
339.50000 +7.00 |
339.50 | 331.00 | 331.00 | 2,172 |
| 06 Mar 24 |
332.50000 -1.50 |
335.00 | 332.00 | 335.00 | 2,645 |
| 05 Mar 24 |
334.00000 -1.00 |
334.50 | 331.00 | 331.00 | 1,739 |
| 04 Mar 24 |
335.00000 -4.00 |
342.00 | 334.50 | 340.00 | 2,389 |
| 01 Mar 24 |
339.00000 +7.00 |
339.50 | 328.50 | 331.50 | 3,425 |
| 29 Feb 24 |
332.00000 -8.00 |
347.00 | 332.00 | 347.00 | 6,919 |
| 28 Feb 24 |
340.00000 +0.50 |
340.50 | 337.00 | 340.00 | 2,444 |
| 27 Feb 24 |
339.50000 -3.00 |
342.50 | 333.50 | 342.00 | 4,196 |
| 26 Feb 24 |
342.50000 -4.50 |
347.00 | 342.50 | 345.50 | 3,176 |
| 23 Feb 24 |
347.00000 -3.50 |
351.00 | 344.00 | 349.50 | 2,283 |
| 22 Feb 24 |
350.50000 +3.50 |
352.00 | 348.00 | 348.00 | 2,418 |
| 21 Feb 24 |
347.00000 -1.00 |
350.50 | 340.00 | 340.50 | 2,259 |
| 20 Feb 24 |
348.00000 +0.00 |
349.00 | 346.00 | 348.00 | 3,835 |
| 19 Feb 24 |
348.00000 -1.00 |
350.50 | 344.50 | 350.00 | 2,157 |
| 16 Feb 24 |
349.00000 +3.00 |
352.00 | 346.00 | 346.00 | 4,214 |
| 15 Feb 24 |
346.00000 +1.50 |
346.00 | 342.00 | 345.00 | 3,299 |
| 14 Feb 24 |
344.50000 +5.00 |
344.50 | 337.50 | 337.50 | 3,135 |
| 13 Feb 24 |
339.50000 +0.50 |
339.50 | 335.00 | 337.50 | 7,368 |
| 12 Feb 24 |
339.00000 +1.00 |
339.50 | 337.00 | 339.00 | 4,543 |
| 09 Feb 24 |
338.00000 +4.50 |
338.00 | 333.50 | 334.00 | 9,154 |
| 08 Feb 24 |
333.50000 -1.00 |
336.00 | 333.50 | 335.00 | 4,268 |
| 07 Feb 24 |
334.50000 +2.50 |
335.00 | 330.00 | 331.00 | 5,994 |
| 06 Feb 24 |
332.00000 +3.50 |
333.50 | 326.00 | 326.00 | 3,302 |
| 05 Feb 24 |
328.50000 -0.50 |
331.00 | 325.00 | 327.50 | 5,720 |
| 02 Feb 24 |
329.00000 -2.00 |
335.00 | 329.00 | 332.00 | 4,665 |
| 01 Feb 24 |
331.00000 -3.00 |
334.00 | 330.50 | 333.50 | 3,042 |
| 31 Jan 24 |
334.00000 -0.50 |
338.50 | 333.50 | 333.50 | 6,511 |
| 30 Jan 24 |
334.50000 +0.50 |
337.00 | 332.00 | 334.00 | 2,762 |
| 29 Jan 24 |
334.00000 -4.00 |
339.50 | 332.50 | 339.50 | 2,270 |
| 26 Jan 24 |
338.00000 +0.00 |
340.50 | 338.00 | 338.50 | 7,526 |
| 25 Jan 24 |
338.00000 +0.00 |
340.00 | 335.50 | 338.00 | 8,047 |
| 24 Jan 24 |
338.00000 +1.00 |
342.00 | 338.00 | 340.00 | 10,813 |
| 23 Jan 24 |
337.00000 +0.00 |
340.00 | 333.50 | 336.50 | 8,737 |
| 22 Jan 24 |
337.00000 +3.50 |
338.50 | 334.50 | 335.50 | 6,088 |
| 19 Jan 24 |
333.50000 -1.50 |
338.00 | 332.00 | 337.50 | 6,947 |
| 18 Jan 24 |
335.00000 -5.00 |
344.00 | 331.00 | 344.00 | 13,358 |
| 17 Jan 24 |
340.00000 -7.00 |
345.00 | 337.00 | 345.00 | 6,044 |
| 16 Jan 24 |
347.00000 -3.00 |
349.00 | 345.50 | 347.50 | 3,347 |
| 15 Jan 24 |
350.00000 -3.00 |
355.00 | 349.00 | 353.00 | 2,943 |
| 12 Jan 24 |
353.00000 -3.00 |
360.00 | 351.50 | 358.50 | 4,707 |
| 11 Jan 24 |
356.00000 +4.00 |
356.00 | 350.50 | 355.00 | 2,976 |
| 10 Jan 24 |
352.00000 +0.00 |
352.00 | 347.00 | 350.00 | 1,239 |
| 09 Jan 24 |
352.00000 +2.00 |
353.00 | 347.00 | 352.50 | 2,392 |
| 08 Jan 24 |
350.00000 +2.50 |
350.00 | 344.00 | 347.50 | 3,504 |
| 05 Jan 24 |
347.50000 -6.00 |
351.00 | 343.00 | 350.50 | 3,914 |
| 04 Jan 24 |
353.50000 -1.00 |
356.00 | 350.00 | 350.00 | 2,242 |
| 03 Jan 24 |
354.50000 +0.50 |
356.00 | 349.00 | 354.00 | 3,819 |
| 02 Jan 24 |
354.00000 -5.50 |
364.50 | 353.00 | 359.50 | 5,367 |
| 29 Dec 23 |
359.50000 -1.50 |
363.50 | 356.50 | 361.50 | 2,165 |
| 28 Dec 23 |
361.00000 +5.50 |
362.50 | 355.00 | 355.50 | 3,808 |
| 27 Dec 23 |
355.50000 -0.50 |
360.00 | 350.50 | 350.50 | 4,999 |
| 22 Dec 23 |
356.00000 +2.50 |
360.00 | 352.00 | 352.00 | 6,973 |
| 21 Dec 23 |
353.50000 -0.50 |
353.50 | 347.50 | 350.00 | 4,675 |
| 20 Dec 23 |
354.00000 +13.50 |
357.50 | 340.00 | 340.00 | 9,386 |
| 19 Dec 23 |
340.50000 +36.50 |
342.50 | 316.00 | 318.00 | 12,601 |
| 18 Dec 23 |
304.00000 -2.00 |
307.50 | 300.00 | 305.00 | 5,941 |
| 15 Dec 23 |
306.00000 +3.50 |
310.50 | 303.00 | 303.00 | 4,480 |
| 14 Dec 23 |
302.50000 +3.00 |
309.00 | 300.00 | 304.00 | 6,397 |
| 13 Dec 23 |
299.50000 +4.00 |
300.00 | 291.50 | 292.00 | 2,431 |
| 12 Dec 23 |
295.50000 -3.50 |
301.00 | 295.00 | 301.00 | 3,350 |
| 11 Dec 23 |
299.00000 +6.00 |
300.50 | 293.00 | 293.00 | 3,478 |
| 08 Dec 23 |
293.00000 +1.00 |
295.00 | 288.00 | 288.50 | 1,409 |
| 07 Dec 23 |
292.00000 -3.50 |
294.00 | 290.50 | 291.00 | 1,400 |
| 06 Dec 23 |
295.50000 +3.50 |
296.00 | 290.50 | 293.50 | 2,673 |
| 05 Dec 23 |
292.00000 +5.50 |
293.50 | 284.00 | 285.00 | 3,367 |
| 04 Dec 23 |
286.50000 -0.50 |
287.50 | 281.00 | 282.50 | 1,785 |
| 01 Dec 23 |
287.00000 +0.50 |
288.00 | 285.00 | 288.00 | 1,666 |
| 30 Nov 23 |
286.50000 -0.50 |
287.50 | 281.50 | 283.50 | 4,520 |
| 29 Nov 23 |
287.00000 +0.50 |
290.00 | 286.00 | 288.00 | 1,677 |
| 28 Nov 23 |
286.50000 +2.00 |
287.50 | 281.00 | 281.00 | 1,672 |
| 27 Nov 23 |
284.50000 -1.50 |
287.00 | 283.50 | 285.50 | 2,732 |
| 24 Nov 23 |
286.00000 +2.50 |
287.00 | 280.00 | 284.00 | 3,035 |
| 23 Nov 23 |
283.50000 -0.50 |
284.00 | 279.50 | 284.00 | 2,688 |
| 22 Nov 23 |
284.00000 +6.50 |
284.00 | 276.50 | 278.00 | 1,745 |
| 21 Nov 23 |
277.50000 +2.00 |
278.50 | 274.00 | 274.00 | 2,319 |
| 20 Nov 23 |
275.50000 -0.50 |
277.00 | 274.00 | 276.00 | 4,845 |
| 17 Nov 23 |
276.00000 -1.50 |
282.00 | 276.00 | 278.00 | 3,835 |
| 16 Nov 23 |
277.50000 +2.00 |
277.50 | 271.00 | 275.50 | 4,767 |
| 15 Nov 23 |
275.50000 -2.50 |
278.50 | 272.50 | 278.50 | 3,060 |
| 14 Nov 23 |
278.00000 +7.50 |
278.00 | 272.00 | 272.00 | 15,285 |
| 13 Nov 23 |
270.50000 -2.50 |
274.00 | 270.50 | 273.00 | 4,958 |
| 10 Nov 23 |
273.00000 -4.50 |
277.50 | 271.50 | 275.50 | 7,088 |
| 09 Nov 23 |
277.50000 +0.00 |
280.50 | 275.00 | 276.50 | 2,359 |
| 08 Nov 23 |
277.50000 +5.50 |
279.50 | 274.00 | 276.50 | 8,249 |
| 07 Nov 23 |
272.00000 -1.50 |
274.00 | 270.00 | 272.00 | 3,754 |
| 06 Nov 23 |
273.50000 -4.50 |
279.50 | 272.00 | 279.50 | 2,932 |
| 03 Nov 23 |
278.00000 +2.50 |
282.00 | 277.00 | 277.00 | 3,836 |
| 02 Nov 23 |
275.50000 +5.50 |
278.50 | 271.00 | 272.00 | 5,268 |
| 01 Nov 23 |
270.00000 -1.00 |
274.00 | 269.50 | 274.00 | 3,735 |
| 31 Oct 23 |
271.00000 +0.00 |
273.50 | 270.00 | 272.00 | 3,123 |
| 30 Oct 23 |
271.00000 +1.00 |
274.00 | 270.50 | 273.50 | 3,514 |
| 27 Oct 23 |
270.00000 +0.50 |
272.50 | 267.50 | 269.50 | 3,996 |
| 26 Oct 23 |
269.50000 -3.50 |
273.00 | 268.00 | 272.00 | 7,635 |
| 25 Oct 23 |
273.00000 -9.00 |
285.50 | 271.50 | 282.00 | 7,585 |
| 24 Oct 23 |
282.00000 +28.50 |
303.50 | 280.50 | 295.50 | 24,978 |
| 23 Oct 23 |
253.50000 +0.00 |
255.00 | 250.00 | 255.00 | 9,803 |
| 20 Oct 23 |
253.50000 -5.00 |
258.50 | 252.50 | 256.00 | 5,669 |
| 19 Oct 23 |
258.50000 -2.00 |
262.50 | 256.50 | 259.00 | 5,262 |
| 18 Oct 23 |
260.50000 +0.00 |
266.00 | 258.50 | 260.00 | 4,689 |
| 17 Oct 23 |
260.50000 +0.00 |
262.50 | 258.00 | 261.50 | 8,522 |
| 16 Oct 23 |
260.50000 +2.00 |
261.50 | 257.00 | 258.50 | 6,209 |
| 13 Oct 23 |
258.50000 -8.50 |
265.00 | 258.50 | 263.00 | 9,815 |
| 12 Oct 23 |
267.00000 +0.50 |
270.00 | 264.50 | 267.50 | 5,370 |
| 11 Oct 23 |
266.50000 +3.00 |
267.50 | 261.50 | 261.50 | 11,054 |
| 10 Oct 23 |
263.50000 +6.50 |
264.00 | 258.50 | 260.00 | 10,632 |
| 09 Oct 23 |
257.00000 -4.00 |
261.00 | 257.00 | 258.50 | 5,286 |
| 06 Oct 23 |
261.00000 +3.50 |
262.50 | 256.00 | 256.00 | 4,006 |
| 05 Oct 23 |
257.50000 +0.00 |
261.50 | 256.50 | 257.50 | 6,183 |
| 04 Oct 23 |
257.50000 -0.50 |
260.00 | 255.00 | 259.00 | 5,817 |
| 03 Oct 23 |
258.00000 -2.00 |
260.00 | 256.50 | 260.00 | 4,583 |
| 02 Oct 23 |
260.00000 +4.00 |
265.50 | 260.00 | 260.00 | 10,353 |
| 29 Sep 23 |
256.00000 +12.50 |
263.50 | 242.00 | 242.00 | 13,614 |
| 28 Sep 23 |
243.50000 +0.50 |
247.00 | 242.00 | 244.00 | 11,195 |
| 27 Sep 23 |
243.00000 -4.00 |
248.50 | 242.50 | 243.00 | 6,247 |
| 26 Sep 23 |
247.00000 +1.50 |
248.50 | 239.00 | 245.00 | 4,465 |
| 25 Sep 23 |
245.50000 -7.50 |
254.00 | 245.50 | 254.00 | 12,813 |
| 22 Sep 23 |
253.00000 +1.50 |
253.50 | 250.50 | 252.00 | 2,666 |
| 21 Sep 23 |
251.50000 -2.00 |
253.50 | 249.00 | 251.50 | 3,176 |
| 20 Sep 23 |
253.50000 +4.00 |
256.00 | 250.00 | 250.50 | 5,401 |
| 19 Sep 23 |
249.50000 -8.00 |
259.50 | 248.50 | 259.00 | 4,237 |
| 18 Sep 23 |
257.50000 -3.50 |
261.50 | 256.00 | 260.00 | 3,428 |
| 15 Sep 23 |
261.00000 -1.00 |
267.00 | 260.50 | 265.00 | 5,410 |
| 14 Sep 23 |
262.00000 -0.50 |
264.00 | 259.00 | 262.50 | 2,699 |
| 13 Sep 23 |
262.50000 -1.00 |
264.00 | 260.50 | 261.00 | 1,955 |
| 12 Sep 23 |
263.50000 -1.50 |
268.50 | 262.50 | 264.00 | 3,523 |
| 11 Sep 23 |
265.00000 -0.50 |
267.00 | 259.00 | 265.50 | 6,876 |
| 08 Sep 23 |
265.50000 -1.50 |
268.00 | 265.00 | 267.50 | 2,330 |
| 07 Sep 23 |
267.00000 -2.50 |
270.00 | 263.50 | 266.00 | 3,680 |
| 06 Sep 23 |
269.50000 +1.50 |
269.50 | 266.00 | 266.50 | 14,602 |
| 05 Sep 23 |
268.00000 -1.50 |
271.00 | 266.50 | 269.00 | 2,697 |
| 04 Sep 23 |
269.50000 -1.50 |
274.00 | 269.50 | 271.50 | 1,978 |
| 01 Sep 23 |
271.00000 -5.00 |
275.50 | 271.00 | 275.50 | 1,242 |
| 31 Aug 23 |
276.00000 +0.50 |
276.50 | 272.50 | 275.00 | 3,472 |
| 30 Aug 23 |
275.50000 -2.00 |
278.50 | 272.00 | 272.00 | 2,360 |
| 29 Aug 23 |
277.50000 +1.50 |
281.00 | 275.00 | 279.00 | 6,136 |
| 28 Aug 23 |
276.00000 +6.50 |
276.50 | 270.50 | 270.50 | 1,520 |
| 25 Aug 23 |
269.50000 -0.50 |
272.00 | 268.50 | 270.50 | 1,700 |
| 24 Aug 23 |
270.00000 -1.50 |
276.50 | 262.50 | 262.50 | 2,461 |
| 23 Aug 23 |
271.50000 +5.50 |
272.00 | 265.50 | 266.00 | 2,195 |
| 22 Aug 23 |
266.00000 +1.50 |
267.50 | 260.00 | 265.00 | 6,320 |
| 21 Aug 23 |
264.50000 -8.00 |
266.00 | 257.00 | 265.00 | 10,062 |
| 18 Aug 23 |
272.50000 -1.50 |
274.00 | 271.00 | 273.50 | 2,710 |
| 17 Aug 23 |
274.00000 -7.00 |
281.50 | 273.00 | 281.50 | 7,394 |
| 16 Aug 23 |
281.00000 +0.50 |
281.50 | 276.00 | 280.00 | 1,913 |
| 15 Aug 23 |
280.50000 -6.00 |
289.50 | 280.00 | 289.50 | 1,316 |
| 14 Aug 23 |
286.50000 +1.00 |
290.00 | 285.00 | 287.50 | 11,170 |
| 11 Aug 23 |
285.50000 -0.50 |
286.50 | 282.50 | 285.00 | 847 |
| 10 Aug 23 |
286.00000 +3.00 |
286.00 | 281.00 | 283.00 | 1,858 |
| 09 Aug 23 |
283.00000 +9.00 |
283.00 | 279.00 | 280.00 | 1,725 |
| 08 Aug 23 |
274.00000 -7.00 |
283.50 | 272.00 | 281.50 | 4,354 |
| 07 Aug 23 |
281.00000 +3.50 |
283.50 | 278.00 | 278.00 | 2,511 |
| 04 Aug 23 |
277.50000 +3.00 |
278.50 | 273.50 | 276.00 | 2,169 |
| 03 Aug 23 |
274.50000 -1.00 |
277.50 | 271.50 | 271.50 | 1,473 |
| 02 Aug 23 |
275.50000 +0.50 |
275.50 | 271.50 | 272.00 | 1,936 |
| 01 Aug 23 |
275.00000 -5.00 |
282.50 | 274.50 | 282.50 | 2,023 |
| 31 Jul 23 |
280.00000 -11.50 |
295.00 | 279.50 | 293.50 | 5,753 |
| 28 Jul 23 |
291.50000 +0.50 |
293.00 | 284.00 | 286.50 | 5,079 |
| 27 Jul 23 |
291.00000 +7.50 |
291.50 | 283.50 | 283.50 | 8,193 |
| 26 Jul 23 |
283.50000 +14.00 |
285.50 | 268.50 | 268.50 | 6,273 |
| 25 Jul 23 |
269.50000 +0.50 |
270.50 | 264.00 | 270.00 | 3,089 |
| 24 Jul 23 |
269.00000 +2.00 |
270.00 | 264.00 | 268.00 | 5,189 |
| 21 Jul 23 |
267.00000 +4.00 |
267.00 | 259.50 | 264.00 | 3,479 |
| 20 Jul 23 |
263.00000 -3.50 |
268.00 | 262.50 | 266.00 | 3,161 |
| 19 Jul 23 |
266.50000 +14.50 |
266.50 | 257.50 | 258.00 | 9,780 |
| 18 Jul 23 |
252.00000 +3.00 |
254.00 | 247.00 | 250.00 | 2,444 |
| 17 Jul 23 |
249.00000 -5.00 |
256.00 | 248.50 | 254.00 | 3,881 |
| 14 Jul 23 |
254.00000 -2.50 |
258.00 | 254.00 | 256.00 | 1,695 |
| 13 Jul 23 |
256.50000 -2.00 |
261.00 | 256.50 | 258.50 | 5,756 |
| 12 Jul 23 |
258.50000 +3.50 |
258.50 | 252.00 | 252.00 | 3,920 |
| 11 Jul 23 |
255.00000 +1.00 |
256.00 | 252.50 | 254.50 | 3,580 |
| 10 Jul 23 |
254.00000 +4.00 |
255.50 | 247.50 | 247.50 | 4,434 |
| 07 Jul 23 |
250.00000 -0.50 |
252.00 | 245.00 | 248.50 | 7,435 |
| 06 Jul 23 |
250.50000 -4.00 |
253.00 | 247.50 | 250.50 | 4,770 |
| 05 Jul 23 |
254.50000 +8.00 |
255.00 | 241.50 | 244.00 | 8,267 |
| 04 Jul 23 |
246.50000 -24.50 |
250.00 | 232.50 | 241.00 | 25,903 |
| 03 Jul 23 |
271.00000 +0.50 |
272.00 | 268.50 | 271.00 | 1,748 |
| 30 Jun 23 |
270.50000 +1.00 |
271.50 | 267.50 | 271.00 | 2,118 |
| 29 Jun 23 |
269.50000 +2.00 |
274.50 | 266.50 | 274.50 | 1,901 |
| 28 Jun 23 |
267.50000 -0.50 |
271.00 | 264.50 | 268.00 | 5,221 |
| 27 Jun 23 |
268.00000 +0.00 |
285.50 | 262.00 | 285.50 | 8,139 |
| 26 Jun 23 |
268.00000 -7.50 |
274.00 | 264.50 | 274.00 | 4,756 |
| 23 Jun 23 |
275.50000 -1.50 |
277.50 | 273.50 | 273.50 | 1,882 |
| 22 Jun 23 |
277.00000 -3.00 |
280.00 | 273.50 | 280.00 | 2,344 |
| 21 Jun 23 |
280.00000 -2.00 |
281.50 | 277.50 | 280.00 | 1,266 |
| 20 Jun 23 |
282.00000 -3.50 |
287.50 | 278.00 | 285.50 | 3,705 |
| 19 Jun 23 |
285.50000 -5.00 |
288.50 | 285.50 | 288.50 | 1,085 |
| 16 Jun 23 |
290.50000 +1.50 |
292.00 | 288.50 | 292.00 | 4,655 |
| 15 Jun 23 |
289.00000 -3.00 |
292.00 | 287.00 | 292.00 | 995 |
| 14 Jun 23 |
292.00000 +3.50 |
292.50 | 288.00 | 288.00 | 3,018 |
| 13 Jun 23 |
288.50000 -3.00 |
295.00 | 288.00 | 292.50 | 1,259 |
| 12 Jun 23 |
291.50000 +2.50 |
291.50 | 285.00 | 290.00 | 2,285 |
| 09 Jun 23 |
289.00000 -2.00 |
294.50 | 289.00 | 294.50 | 943 |
| 08 Jun 23 |
291.00000 -5.00 |
296.50 | 290.00 | 296.50 | 2,161 |
| 07 Jun 23 |
296.00000 +1.00 |
301.00 | 294.00 | 301.00 | 974 |
| 06 Jun 23 |
295.00000 -2.50 |
297.50 | 293.00 | 297.50 | 1,016 |
| 05 Jun 23 |
297.50000 -7.00 |
306.50 | 297.50 | 305.50 | 3,231 |
| 02 Jun 23 |
304.50000 +13.00 |
305.00 | 294.00 | 294.00 | 3,060 |
| 01 Jun 23 |
291.50000 +6.50 |
291.50 | 282.50 | 285.00 | 2,338 |
| 31 May 23 |
285.00000 -6.00 |
293.00 | 285.00 | 290.00 | 14,563 |
| 30 May 23 |
291.00000 -8.00 |
300.00 | 290.00 | 299.00 | 2,019 |
| 29 May 23 |
299.00000 +2.00 |
299.00 | 296.00 | 296.00 | 695 |
| 26 May 23 |
297.00000 +2.50 |
298.50 | 294.50 | 298.00 | 1,608 |
| 25 May 23 |
294.50000 +0.00 |
302.00 | 293.00 | 295.50 | 2,636 |
| 24 May 23 |
294.50000 -7.00 |
300.50 | 293.00 | 300.50 | 1,113 |
| 23 May 23 |
301.50000 -4.50 |
306.50 | 301.00 | 306.50 | 1,939 |
| 22 May 23 |
306.00000 -1.00 |
306.50 | 296.50 | 306.50 | 2,412 |
| 19 May 23 |
307.00000 +2.00 |
312.50 | 305.50 | 312.00 | 2,478 |
| 18 May 23 |
305.00000 +2.50 |
310.50 | 303.50 | 303.50 | 2,068 |
| 17 May 23 |
302.50000 -9.50 |
313.50 | 300.00 | 312.50 | 3,526 |
| 16 May 23 |
312.00000 +0.50 |
314.00 | 310.00 | 312.00 | 3,865 |
| 15 May 23 |
311.50000 +5.50 |
313.00 | 306.00 | 306.00 | 1,957 |
| 12 May 23 |
306.00000 +2.50 |
311.00 | 304.50 | 304.50 | 4,917 |
| 11 May 23 |
303.50000 +5.50 |
305.00 | 297.50 | 299.00 | 2,681 |
| 10 May 23 |
298.00000 +3.50 |
299.50 | 293.50 | 295.50 | 1,424 |
| 09 May 23 |
294.50000 -1.00 |
294.50 | 291.50 | 294.00 | 956 |
| 08 May 23 |
295.50000 +0.50 |
296.00 | 292.00 | 296.00 | 921 |
| 05 May 23 |
295.00000 -0.50 |
296.00 | 290.00 | 296.00 | 3,086 |
| 04 May 23 |
295.50000 -2.00 |
298.50 | 294.00 | 296.50 | 2,146 |
| 03 May 23 |
297.50000 +0.00 |
297.50 | 288.00 | 297.50 | 4,616 |
| 02 May 23 |
297.50000 -12.00 |
310.50 | 296.00 | 310.00 | 3,966 |
| 28 Apr 23 |
309.50000 +2.00 |
310.00 | 304.00 | 307.00 | 2,841 |
| 27 Apr 23 |
307.50000 +3.00 |
308.00 | 304.50 | 304.50 | 2,570 |
| 26 Apr 23 |
304.50000 -1.00 |
306.00 | 302.00 | 304.50 | 2,855 |
| 25 Apr 23 |
305.50000 +2.50 |
308.00 | 301.00 | 302.50 | 4,207 |
| 24 Apr 23 |
303.00000 +4.50 |
303.00 | 298.50 | 299.00 | 3,450 |
| 21 Apr 23 |
298.50000 +4.50 |
300.00 | 293.00 | 293.50 | 3,642 |
| 20 Apr 23 |
294.00000 -5.50 |
297.00 | 290.00 | 290.50 | 4,132 |
| 19 Apr 23 |
299.50000 +5.50 |
300.50 | 286.50 | 290.50 | 4,089 |
| 18 Apr 23 |
294.00000 -5.50 |
294.00 | 281.00 | 281.00 | 15,885 |
| 17 Apr 23 |
299.50000 +7.00 |
300.00 | 290.00 | 292.50 | 5,260 |
| 14 Apr 23 |
292.50000 +7.00 |
293.00 | 285.50 | 288.00 | 7,805 |
| 13 Apr 23 |
285.50000 +1.50 |
286.50 | 281.50 | 282.00 | 2,530 |
| 12 Apr 23 |
284.00000 -1.50 |
287.50 | 281.50 | 287.50 | 3,662 |
| 11 Apr 23 |
285.50000 +0.00 |
290.00 | 284.00 | 287.00 | 2,556 |
| 06 Apr 23 |
285.50000 +2.50 |
287.50 | 282.00 | 283.00 | 1,799 |
| 05 Apr 23 |
283.00000 -7.00 |
291.50 | 282.50 | 290.00 | 2,682 |
| 04 Apr 23 |
290.00000 +7.00 |
294.50 | 286.50 | 288.00 | 4,668 |
| 03 Apr 23 |
283.00000 -13.00 |
302.00 | 281.00 | 299.00 | 9,764 |
| 31 Mar 23 |
296.00000 -2.00 |
299.50 | 294.50 | 297.50 | 4,329 |
| 30 Mar 23 |
298.00000 +0.50 |
300.00 | 296.00 | 299.50 | 3,429 |
| 29 Mar 23 |
297.50000 +6.00 |
300.00 | 290.00 | 290.00 | 3,695 |
| 28 Mar 23 |
291.50000 -2.50 |
297.00 | 290.00 | 294.00 | 3,881 |
| 27 Mar 23 |
294.00000 +3.50 |
295.00 | 292.00 | 292.00 | 3,140 |
| 24 Mar 23 |
290.50000 +3.00 |
291.00 | 278.50 | 283.00 | 6,903 |
| 23 Mar 23 |
287.50000 +1.50 |
287.50 | 281.50 | 285.00 | 2,796 |
| 22 Mar 23 |
286.00000 -0.50 |
288.50 | 285.00 | 288.00 | 1,616 |
| 21 Mar 23 |
286.50000 +4.50 |
288.50 | 283.00 | 286.00 | 3,428 |
| 20 Mar 23 |
282.00000 +1.50 |
286.00 | 273.00 | 281.00 | 2,413 |
| 17 Mar 23 |
280.50000 +1.00 |
287.00 | 278.50 | 281.00 | 3,411 |
| 16 Mar 23 |
279.50000 +6.00 |
280.50 | 271.00 | 274.00 | 2,896 |
| 15 Mar 23 |
273.50000 -4.00 |
278.50 | 270.50 | 278.50 | 3,017 |
| 14 Mar 23 |
277.50000 +6.50 |
279.50 | 269.00 | 270.50 | 1,763 |
| 13 Mar 23 |
271.00000 -4.00 |
275.50 | 266.50 | 275.50 | 4,138 |
| 10 Mar 23 |
275.00000 -6.50 |
279.00 | 274.00 | 277.00 | 2,246 |
| 09 Mar 23 |
281.50000 -0.50 |
283.00 | 278.50 | 283.00 | 1,343 |
| 08 Mar 23 |
282.00000 +1.00 |
283.00 | 279.00 | 282.00 | 2,615 |
| 07 Mar 23 |
281.00000 +0.00 |
284.50 | 280.50 | 281.00 | 1,562 |
| 06 Mar 23 |
281.00000 -7.00 |
289.50 | 280.00 | 289.00 | 3,991 |
| 03 Mar 23 |
288.00000 +2.50 |
290.00 | 284.00 | 284.00 | 2,340 |
| 02 Mar 23 |
285.50000 +5.50 |
286.00 | 275.50 | 279.00 | 2,528 |
| 01 Mar 23 |
280.00000 -3.00 |
285.00 | 280.00 | 282.00 | 2,444 |
| 28 Feb 23 |
283.00000 -5.00 |
287.00 | 281.00 | 287.00 | 7,480 |
| 27 Feb 23 |
288.00000 -4.00 |
293.00 | 279.00 | 291.00 | 7,806 |
| 24 Feb 23 |
292.00000 -0.50 |
294.50 | 291.00 | 294.50 | 3,498 |
| 23 Feb 23 |
292.50000 -0.50 |
295.50 | 292.50 | 292.50 | 4,653 |
| 22 Feb 23 |
293.00000 -2.00 |
295.00 | 291.00 | 295.00 | 7,004 |
| 21 Feb 23 |
295.00000 +0.00 |
298.50 | 292.50 | 293.00 | 3,108 |
| 20 Feb 23 |
295.00000 +3.50 |
298.50 | 292.50 | 293.00 | 2,627 |
| 17 Feb 23 |
291.50000 -3.50 |
294.50 | 288.00 | 294.50 | 4,601 |
| 16 Feb 23 |
295.00000 -6.00 |
302.00 | 293.00 | 301.00 | 7,114 |
| 15 Feb 23 |
301.00000 +4.00 |
301.00 | 293.00 | 296.00 | 13,430 |
| 14 Feb 23 |
297.00000 +6.00 |
300.50 | 291.00 | 293.50 | 9,443 |
| 13 Feb 23 |
291.00000 +2.00 |
293.50 | 287.00 | 289.00 | 7,203 |
| 10 Feb 23 |
289.00000 +2.00 |
289.00 | 281.00 | 286.50 | 7,202 |
| 09 Feb 23 |
287.00000 -8.00 |
295.50 | 287.00 | 295.50 | 4,004 |
| 08 Feb 23 |
295.00000 +4.00 |
297.00 | 292.00 | 292.50 | 5,006 |
| 07 Feb 23 |
291.00000 +2.00 |
293.00 | 287.00 | 292.50 | 5,513 |
| 06 Feb 23 |
289.00000 -1.00 |
290.00 | 285.50 | 290.00 | 5,054 |
| 03 Feb 23 |
290.00000 +6.00 |
290.00 | 281.50 | 283.00 | 7,483 |
| 02 Feb 23 |
284.00000 +3.00 |
286.00 | 281.00 | 283.00 | 4,136 |
| 01 Feb 23 |
281.00000 +2.50 |
282.00 | 277.00 | 278.50 | 5,756 |
| 31 Jan 23 |
278.50000 -2.00 |
278.50 | 275.50 | 278.00 | 5,788 |
| 30 Jan 23 |
280.50000 -0.50 |
281.00 | 277.50 | 279.00 | 5,688 |
| 27 Jan 23 |
281.00000 +6.00 |
282.50 | 274.00 | 274.50 | 7,916 |
| 26 Jan 23 |
275.00000 +5.00 |
276.00 | 271.00 | 272.00 | 7,424 |
| 25 Jan 23 |
270.00000 -4.00 |
273.50 | 269.00 | 273.50 | 4,574 |
| 24 Jan 23 |
274.00000 +0.00 |
276.00 | 272.50 | 274.50 | 6,043 |
| 23 Jan 23 |
274.00000 +4.00 |
275.50 | 270.50 | 270.50 | 6,350 |
| 20 Jan 23 |
270.00000 +2.00 |
270.00 | 259.50 | 270.00 | 10,491 |
| 19 Jan 23 |
268.00000 +15.50 |
269.50 | 259.50 | 264.00 | 23,371 |
| 18 Jan 23 |
252.50000 -5.00 |
259.50 | 252.50 | 257.00 | 6,104 |
| 17 Jan 23 |
257.50000 +0.50 |
258.50 | 253.50 | 257.50 | 7,670 |
| 16 Jan 23 |
257.00000 +4.00 |
259.50 | 254.50 | 255.50 | 7,203 |
| 13 Jan 23 |
253.00000 +4.00 |
255.50 | 248.50 | 250.00 | 9,489 |
| 12 Jan 23 |
249.00000 +7.00 |
250.00 | 242.50 | 242.50 | 11,503 |
| 11 Jan 23 |
242.00000 +2.00 |
242.00 | 238.00 | 242.00 | 10,544 |
| 10 Jan 23 |
240.00000 +1.00 |
241.50 | 234.00 | 238.00 | 9,734 |
| 09 Jan 23 |
239.00000 +2.50 |
239.00 | 232.50 | 238.00 | 10,799 |
| 06 Jan 23 |
236.50000 +3.50 |
238.00 | 234.00 | 234.50 | 5,433 |
| 05 Jan 23 |
233.00000 -2.50 |
240.50 | 231.00 | 235.50 | 7,614 |
| 04 Jan 23 |
235.50000 +0.50 |
236.50 | 233.00 | 236.50 | 4,556 |
| 03 Jan 23 |
235.00000 +1.50 |
235.50 | 231.00 | 234.00 | 4,435 |
| 02 Jan 23 |
233.50000 +5.50 |
233.50 | 228.00 | 228.50 | 2,838 |
| 30 Dec 22 |
228.00000 -5.50 |
232.50 | 228.00 | 232.50 | 6,079 |
| 29 Dec 22 |
233.50000 +4.50 |
233.50 | 228.00 | 229.50 | 4,051 |
| 28 Dec 22 |
229.00000 +4.00 |
229.00 | 226.00 | 226.00 | 4,225 |
| 27 Dec 22 |
225.00000 -3.50 |
230.00 | 225.00 | 228.50 | 3,611 |
| 23 Dec 22 |
228.50000 +0.50 |
229.50 | 226.00 | 227.50 | 3,549 |
| 22 Dec 22 |
228.00000 +1.50 |
229.00 | 226.00 | 227.50 | 5,782 |
| 21 Dec 22 |
226.50000 +4.00 |
227.50 | 223.00 | 224.00 | 7,901 |
| 20 Dec 22 |
222.50000 +3.00 |
226.00 | 218.00 | 218.00 | 9,676 |
| 19 Dec 22 |
219.50000 -12.50 |
231.50 | 215.00 | 227.00 | 18,551 |
| 16 Dec 22 |
232.00000 -8.50 |
240.00 | 230.50 | 240.00 | 11,663 |
| 15 Dec 22 |
240.50000 -6.50 |
245.00 | 240.50 | 245.00 | 4,557 |
| 14 Dec 22 |
247.00000 -3.50 |
250.50 | 244.50 | 250.50 | 4,099 |
| 13 Dec 22 |
250.50000 +4.00 |
254.00 | 241.50 | 248.00 | 10,115 |
| 12 Dec 22 |
246.50000 -2.00 |
249.50 | 244.00 | 247.50 | 3,466 |
| 09 Dec 22 |
248.50000 +8.50 |
249.50 | 240.50 | 241.50 | 10,891 |
| 08 Dec 22 |
240.00000 -6.00 |
247.50 | 236.50 | 247.50 | 7,768 |
| 07 Dec 22 |
246.00000 +1.50 |
247.50 | 241.50 | 244.50 | 4,723 |
| 06 Dec 22 |
244.50000 -4.00 |
249.00 | 243.00 | 247.50 | 5,360 |
| 05 Dec 22 |
248.50000 -2.50 |
251.50 | 248.00 | 250.00 | 2,934 |
| 02 Dec 22 |
251.00000 +2.00 |
251.00 | 246.50 | 248.50 | 3,615 |
| 01 Dec 22 |
249.00000 +5.50 |
255.50 | 248.00 | 249.50 | 8,983 |
| 30 Nov 22 |
243.50000 -11.00 |
256.50 | 243.50 | 256.50 | 16,631 |
| 29 Nov 22 |
254.50000 +4.50 |
257.00 | 250.00 | 251.50 | 14,134 |
| 28 Nov 22 |
250.00000 -1.00 |
253.50 | 248.00 | 250.00 | 6,648 |
| 25 Nov 22 |
251.00000 +2.50 |
252.00 | 244.50 | 250.00 | 9,176 |
| 24 Nov 22 |
248.50000 +12.50 |
250.50 | 235.50 | 238.00 | 12,139 |
| 23 Nov 22 |
236.00000 +0.00 |
238.00 | 230.00 | 237.00 | 9,367 |
| 22 Nov 22 |
236.00000 +2.00 |
236.00 | 228.00 | 232.50 | 9,147 |
| 21 Nov 22 |
234.00000 -0.50 |
235.50 | 230.00 | 233.00 | 15,387 |
| 18 Nov 22 |
234.50000 -2.00 |
239.00 | 234.50 | 239.00 | 5,260 |
| 17 Nov 22 |
236.50000 -2.50 |
241.50 | 235.00 | 238.50 | 4,188 |
| 16 Nov 22 |
239.00000 -5.00 |
245.00 | 237.00 | 244.50 | 4,066 |
| 15 Nov 22 |
244.00000 +3.50 |
244.50 | 240.00 | 242.00 | 4,220 |
| 14 Nov 22 |
240.50000 -2.50 |
246.00 | 239.50 | 246.00 | 5,145 |
| 11 Nov 22 |
243.00000 +2.00 |
246.50 | 241.00 | 244.00 | 5,700 |
| 10 Nov 22 |
241.00000 +2.50 |
242.00 | 234.00 | 236.50 | 10,702 |
| 09 Nov 22 |
238.50000 -3.00 |
245.00 | 237.50 | 242.00 | 4,618 |
| 08 Nov 22 |
241.50000 -1.00 |
244.00 | 241.00 | 243.50 | 4,884 |
| 07 Nov 22 |
242.50000 +2.50 |
245.50 | 240.00 | 240.00 | 5,259 |
| 04 Nov 22 |
240.00000 -1.50 |
244.00 | 239.50 | 242.50 | 7,558 |
| 03 Nov 22 |
241.50000 -6.00 |
248.00 | 239.00 | 245.50 | 6,508 |
| 02 Nov 22 |
247.50000 -3.50 |
251.50 | 247.50 | 250.50 | 3,604 |
| 01 Nov 22 |
251.00000 +3.00 |
252.50 | 246.00 | 250.00 | 4,430 |
| 31 Oct 22 |
248.00000 +0.50 |
249.50 | 244.50 | 249.50 | 4,753 |
| 28 Oct 22 |
247.50000 +1.00 |
248.50 | 242.00 | 245.00 | 5,281 |
| 27 Oct 22 |
246.50000 -3.00 |
249.50 | 243.00 | 249.50 | 10,047 |
| 26 Oct 22 |
249.50000 +3.50 |
250.50 | 246.00 | 246.00 | 7,986 |
| 25 Oct 22 |
246.00000 -1.00 |
250.50 | 243.00 | 247.00 | 9,371 |
| 24 Oct 22 |
247.00000 +2.00 |
248.00 | 241.00 | 246.50 | 7,519 |
| 21 Oct 22 |
245.00000 -4.00 |
251.50 | 243.50 | 249.00 | 9,166 |
| 20 Oct 22 |
249.00000 +6.50 |
250.50 | 241.00 | 242.00 | 12,225 |
| 19 Oct 22 |
242.50000 -30.00 |
264.50 | 242.50 | 264.50 | 26,039 |
| 18 Oct 22 |
272.50000 -11.50 |
281.00 | 269.00 | 277.00 | 14,179 |
| 17 Oct 22 |
284.00000 -8.50 |
294.50 | 283.00 | 294.50 | 8,915 |
| 14 Oct 22 |
292.50000 +0.50 |
301.00 | 291.50 | 296.50 | 8,669 |
| 13 Oct 22 |
292.00000 +7.50 |
292.00 | 280.50 | 283.00 | 12,768 |
| 12 Oct 22 |
284.50000 +6.00 |
286.00 | 277.00 | 280.00 | 8,196 |
| 11 Oct 22 |
278.50000 +2.50 |
278.50 | 274.00 | 276.00 | 5,952 |
| 10 Oct 22 |
276.00000 +2.50 |
279.50 | 269.00 | 271.50 | 6,157 |
| 07 Oct 22 |
273.50000 -8.00 |
282.00 | 272.50 | 282.00 | 10,576 |
| 06 Oct 22 |
281.50000 -1.50 |
286.00 | 280.50 | 285.50 | 6,318 |
| 05 Oct 22 |
283.00000 -0.50 |
285.50 | 281.50 | 284.00 | 8,054 |
| 04 Oct 22 |
283.50000 +13.00 |
286.00 | 272.00 | 274.50 | 8,320 |
| 03 Oct 22 |
270.50000 +3.50 |
272.50 | 263.50 | 265.50 | 5,382 |
| 30 Sep 22 |
267.00000 +0.50 |
269.50 | 265.00 | 267.00 | 9,524 |
| 29 Sep 22 |
266.50000 -0.50 |
269.50 | 264.50 | 269.00 | 6,452 |
| 28 Sep 22 |
267.00000 +4.50 |
267.00 | 255.50 | 260.00 | 8,572 |
| 27 Sep 22 |
262.50000 +0.00 |
266.50 | 260.50 | 264.50 | 8,322 |
| 26 Sep 22 |
262.50000 +0.50 |
265.50 | 259.00 | 262.00 | 9,605 |
| 23 Sep 22 |
262.00000 -5.00 |
270.50 | 256.50 | 270.50 | 10,063 |
| 22 Sep 22 |
267.00000 -4.00 |
273.50 | 263.50 | 270.00 | 9,211 |
| 21 Sep 22 |
271.00000 -4.00 |
276.00 | 270.50 | 273.50 | 7,289 |
| 20 Sep 22 |
275.00000 -12.00 |
288.00 | 271.00 | 288.00 | 12,069 |
| 19 Sep 22 |
287.00000 -5.00 |
299.00 | 283.00 | 299.00 | 12,416 |
| 16 Sep 22 |
292.00000 -33.50 |
321.50 | 289.00 | 321.00 | 21,450 |
| 15 Sep 22 |
325.50000 -10.50 |
337.50 | 324.50 | 337.50 | 4,033 |
| 14 Sep 22 |
336.00000 -5.00 |
343.50 | 334.50 | 342.00 | 5,065 |
| 13 Sep 22 |
341.00000 -15.50 |
359.00 | 341.00 | 356.00 | 4,207 |
| 12 Sep 22 |
356.50000 +3.00 |
358.00 | 351.00 | 355.50 | 3,428 |
| 09 Sep 22 |
353.50000 +6.00 |
354.00 | 345.50 | 347.00 | 3,901 |
| 08 Sep 22 |
347.50000 +1.50 |
349.00 | 342.50 | 347.00 | 3,568 |
| 07 Sep 22 |
346.00000 -7.00 |
353.50 | 343.00 | 353.50 | 3,790 |
| 06 Sep 22 |
353.00000 -2.50 |
358.00 | 349.50 | 356.50 | 2,757 |
| 05 Sep 22 |
355.50000 -6.00 |
359.00 | 353.50 | 355.00 | 2,346 |
| 02 Sep 22 |
361.50000 -2.50 |
366.50 | 359.00 | 365.50 | 4,010 |
| 01 Sep 22 |
364.00000 -6.00 |
370.50 | 360.50 | 370.50 | 3,661 |
| 31 Aug 22 |
370.00000 +2.00 |
375.00 | 367.50 | 370.50 | 3,818 |
| 30 Aug 22 |
368.00000 -1.50 |
375.00 | 368.00 | 368.50 | 3,090 |
| 29 Aug 22 |
369.50000 -4.00 |
374.00 | 367.00 | 374.00 | 2,256 |
| 26 Aug 22 |
373.50000 -5.50 |
379.00 | 373.50 | 379.00 | 2,201 |
| 25 Aug 22 |
379.00000 +3.00 |
381.00 | 376.00 | 376.50 | 1,795 |
| 24 Aug 22 |
376.00000 +3.00 |
376.00 | 371.00 | 374.00 | 2,459 |
| 23 Aug 22 |
373.00000 -3.00 |
374.00 | 369.50 | 372.00 | 4,363 |
| 22 Aug 22 |
376.00000 +0.00 |
376.50 | 369.50 | 374.50 | 3,216 |
| 19 Aug 22 |
376.00000 -2.50 |
379.00 | 370.50 | 379.00 | 2,491 |
| 18 Aug 22 |
378.50000 +2.50 |
380.00 | 372.50 | 374.50 | 2,278 |
| 17 Aug 22 |
376.00000 -3.00 |
379.50 | 374.00 | 379.00 | 4,130 |
| 16 Aug 22 |
379.00000 +4.00 |
380.50 | 374.50 | 375.50 | 3,243 |
| 15 Aug 22 |
375.00000 +3.50 |
377.50 | 372.50 | 373.50 | 2,222 |
| 12 Aug 22 |
371.50000 +0.00 |
373.00 | 367.00 | 371.00 | 2,651 |
| 11 Aug 22 |
371.50000 +4.00 |
372.00 | 367.50 | 369.50 | 1,491 |
| 10 Aug 22 |
367.50000 +1.00 |
368.00 | 360.00 | 367.00 | 2,049 |
| 09 Aug 22 |
366.50000 +0.00 |
370.50 | 366.00 | 367.00 | 2,651 |
| 08 Aug 22 |
366.50000 -4.50 |
373.00 | 366.00 | 371.00 | 2,502 |
| 05 Aug 22 |
371.00000 -7.00 |
378.50 | 367.50 | 378.50 | 4,382 |
| 04 Aug 22 |
378.00000 +7.50 |
381.50 | 368.50 | 368.50 | 6,262 |
| 03 Aug 22 |
370.50000 +15.00 |
372.00 | 352.50 | 357.00 | 6,233 |
| 02 Aug 22 |
355.50000 +4.00 |
357.00 | 349.50 | 351.50 | 3,297 |
| 01 Aug 22 |
351.50000 -8.50 |
359.00 | 350.50 | 359.00 | 2,995 |
| 29 Jul 22 |
360.00000 +9.00 |
361.00 | 348.50 | 348.50 | 3,635 |
| 28 Jul 22 |
351.00000 -3.50 |
355.50 | 345.50 | 354.50 | 3,871 |
| 27 Jul 22 |
354.50000 -1.50 |
361.00 | 352.50 | 356.00 | 3,542 |
| 26 Jul 22 |
356.00000 +1.50 |
359.00 | 351.50 | 357.50 | 2,797 |
| 25 Jul 22 |
354.50000 +1.50 |
359.00 | 352.00 | 355.00 | 3,141 |
| 22 Jul 22 |
353.00000 +2.50 |
358.00 | 350.00 | 351.50 | 5,665 |
| 21 Jul 22 |
350.50000 +10.50 |
353.00 | 337.00 | 344.00 | 8,410 |
| 20 Jul 22 |
340.00000 -37.00 |
381.50 | 331.50 | 380.50 | 17,816 |
| 19 Jul 22 |
377.00000 +10.50 |
377.00 | 364.00 | 364.00 | 4,886 |
| 18 Jul 22 |
366.50000 +10.50 |
369.50 | 356.00 | 358.00 | 3,524 |
| 15 Jul 22 |
356.00000 +5.50 |
356.00 | 343.50 | 350.50 | 3,832 |
| 14 Jul 22 |
350.50000 -10.50 |
360.00 | 349.50 | 359.50 | 4,709 |
| 13 Jul 22 |
361.00000 -7.50 |
366.50 | 353.00 | 365.50 | 12,814 |
| 12 Jul 22 |
368.50000 -2.00 |
370.50 | 361.00 | 370.50 | 4,787 |
| 11 Jul 22 |
370.50000 -6.50 |
377.50 | 368.00 | 372.00 | 2,340 |
| 08 Jul 22 |
377.00000 -2.00 |
380.50 | 373.00 | 379.00 | 1,910 |
| 07 Jul 22 |
379.00000 +9.50 |
379.50 | 371.50 | 371.50 | 5,885 |
| 06 Jul 22 |
369.50000 +1.50 |
372.00 | 361.50 | 372.00 | 4,497 |
| 05 Jul 22 |
368.00000 +1.00 |
374.00 | 362.50 | 369.50 | 4,158 |
| 04 Jul 22 |
367.00000 -3.00 |
377.00 | 367.00 | 370.00 | 5,376 |
| 01 Jul 22 |
370.00000 -1.50 |
373.50 | 364.50 | 369.00 | 4,359 |
| 30 Jun 22 |
371.50000 -1.00 |
372.50 | 365.00 | 371.00 | 3,221 |
| 29 Jun 22 |
372.50000 -0.50 |
378.00 | 370.50 | 371.00 | 4,427 |
| 28 Jun 22 |
373.00000 +9.00 |
374.00 | 364.00 | 364.00 | 9,676 |
| 27 Jun 22 |
364.00000 +3.00 |
365.00 | 358.00 | 363.50 | 4,467 |
| 24 Jun 22 |
361.00000 +12.00 |
361.00 | 347.00 | 347.00 | 3,383 |
| 23 Jun 22 |
349.00000 +4.00 |
350.00 | 339.50 | 345.00 | 4,488 |
| 22 Jun 22 |
345.00000 +8.50 |
345.50 | 331.00 | 335.00 | 5,780 |
| 21 Jun 22 |
336.50000 -1.00 |
344.00 | 336.50 | 337.50 | 2,862 |
| 20 Jun 22 |
337.50000 -1.50 |
341.50 | 335.00 | 339.00 | 2,322 |
| 17 Jun 22 |
339.00000 +5.00 |
345.00 | 333.50 | 333.50 | 5,452 |
| 16 Jun 22 |
334.00000 -6.00 |
348.00 | 334.00 | 341.50 | 6,482 |
| 15 Jun 22 |
340.00000 +9.50 |
343.50 | 331.00 | 331.00 | 4,794 |
| 14 Jun 22 |
330.50000 -7.00 |
342.50 | 327.50 | 339.50 | 5,372 |
| 13 Jun 22 |
337.50000 -8.50 |
344.50 | 335.50 | 340.50 | 2,687 |
| 10 Jun 22 |
346.00000 -14.00 |
360.00 | 346.00 | 360.00 | 4,026 |
| 09 Jun 22 |
360.00000 -4.00 |
367.50 | 359.50 | 364.00 | 4,190 |
| 08 Jun 22 |
364.00000 -7.50 |
373.00 | 363.50 | 370.00 | 3,032 |
| 07 Jun 22 |
371.50000 +0.00 |
373.00 | 364.50 | 370.00 | 2,545 |
| 06 Jun 22 |
371.50000 +4.00 |
377.00 | 369.00 | 370.00 | 2,024 |
| 03 Jun 22 |
367.50000 -12.50 |
383.00 | 367.00 | 383.00 | 2,890 |
| 02 Jun 22 |
380.00000 +3.50 |
383.00 | 376.50 | 376.50 | 1,994 |
| 01 Jun 22 |
376.50000 -2.00 |
382.00 | 376.00 | 378.50 | 3,143 |
| 31 May 22 |
378.50000 +3.50 |
378.50 | 373.00 | 375.50 | 5,923 |
| 30 May 22 |
375.00000 -2.50 |
387.50 | 374.00 | 376.50 | 6,666 |
| 27 May 22 |
377.50000 +9.50 |
381.50 | 368.00 | 368.00 | 3,484 |
| 26 May 22 |
368.00000 +7.00 |
369.50 | 361.00 | 362.50 | 1,883 |
| 25 May 22 |
361.00000 +7.50 |
362.50 | 350.50 | 353.50 | 3,513 |
| 24 May 22 |
353.50000 -10.50 |
363.50 | 352.50 | 361.50 | 3,032 |
| 23 May 22 |
364.00000 +5.50 |
364.50 | 358.00 | 359.00 | 3,596 |
| 20 May 22 |
358.50000 -7.00 |
371.50 | 358.50 | 366.00 | 6,207 |
| 19 May 22 |
365.50000 +7.00 |
365.50 | 354.00 | 355.50 | 3,478 |
| 18 May 22 |
358.50000 -7.50 |
368.00 | 357.00 | 367.00 | 3,088 |
| 17 May 22 |
366.00000 +7.50 |
366.00 | 357.50 | 359.00 | 4,522 |
| 16 May 22 |
358.50000 +6.50 |
358.50 | 351.00 | 351.00 | 3,304 |
| 13 May 22 |
352.00000 +11.50 |
354.50 | 340.50 | 340.50 | 3,325 |
| 12 May 22 |
340.50000 -14.00 |
349.00 | 335.00 | 348.50 | 4,218 |
| 11 May 22 |
354.50000 +9.00 |
355.50 | 344.50 | 350.00 | 6,065 |
| 10 May 22 |
345.50000 +6.00 |
351.00 | 338.50 | 343.50 | 6,637 |
| 09 May 22 |
339.50000 -14.00 |
352.50 | 339.50 | 352.00 | 3,027 |
| 06 May 22 |
353.50000 -10.50 |
365.50 | 352.50 | 365.50 | 5,214 |
| 05 May 22 |
364.00000 -7.00 |
377.00 | 363.50 | 376.50 | 9,710 |
| 04 May 22 |
371.00000 -8.50 |
379.50 | 371.00 | 379.50 | 13,582 |
| 03 May 22 |
379.50000 +2.00 |
386.00 | 376.00 | 379.50 | 8,871 |
| 02 May 22 |
377.50000 -8.50 |
383.50 | 372.50 | 380.00 | 11,091 |
| 29 Apr 22 |
386.00000 +0.50 |
388.50 | 381.00 | 386.00 | 7,353 |
| 28 Apr 22 |
385.50000 +11.00 |
385.50 | 374.00 | 374.00 | 4,637 |
| 27 Apr 22 |
374.50000 -1.00 |
383.00 | 373.50 | 374.50 | 13,529 |
| 26 Apr 22 |
375.50000 -2.50 |
378.00 | 368.00 | 378.00 | 12,303 |
| 25 Apr 22 |
378.00000 +5.50 |
378.00 | 368.50 | 372.50 | 6,138 |
| 22 Apr 22 |
372.50000 -7.50 |
377.50 | 371.00 | 375.50 | 3,298 |
| 21 Apr 22 |
380.00000 -1.00 |
382.00 | 377.00 | 380.00 | 2,661 |
| 20 Apr 22 |
381.00000 -1.00 |
389.00 | 376.00 | 382.00 | 7,779 |
| 19 Apr 22 |
382.00000 +34.50 |
384.50 | 367.00 | 370.00 | 19,567 |
| 14 Apr 22 |
347.50000 -8.50 |
358.50 | 344.00 | 358.00 | 9,852 |
| 13 Apr 22 |
356.00000 -7.50 |
362.50 | 354.00 | 362.50 | 3,115 |
| 12 Apr 22 |
363.50000 +5.50 |
365.50 | 355.00 | 356.00 | 3,859 |
| 11 Apr 22 |
358.00000 +5.00 |
359.50 | 349.00 | 353.00 | 12,522 |
| 08 Apr 22 |
353.00000 -22.00 |
374.00 | 352.00 | 374.00 | 8,206 |
| 07 Apr 22 |
375.00000 +4.50 |
377.50 | 369.50 | 370.00 | 4,456 |
| 06 Apr 22 |
370.50000 -1.00 |
374.50 | 363.50 | 372.00 | 5,964 |
| 05 Apr 22 |
371.50000 +1.50 |
373.00 | 369.00 | 371.00 | 3,601 |
| 04 Apr 22 |
370.00000 +5.00 |
371.00 | 363.50 | 366.00 | 5,139 |
| 01 Apr 22 |
365.00000 +2.00 |
366.00 | 356.50 | 362.50 | 4,220 |
| 31 Mar 22 |
363.00000 +3.00 |
366.00 | 360.00 | 360.00 | 7,323 |
| 30 Mar 22 |
360.00000 -1.00 |
362.50 | 356.00 | 362.00 | 3,648 |
| 29 Mar 22 |
361.00000 +5.50 |
361.00 | 356.50 | 358.00 | 5,814 |
| 28 Mar 22 |
355.50000 +1.00 |
361.00 | 351.00 | 354.50 | 7,687 |
| 25 Mar 22 |
354.50000 +16.50 |
357.50 | 340.00 | 340.00 | 12,106 |
| 24 Mar 22 |
338.00000 -34.00 |
371.00 | 337.00 | 371.00 | 18,134 |
| 23 Mar 22 |
372.00000 -21.00 |
398.50 | 370.50 | 393.00 | 20,717 |
| 22 Mar 22 |
393.00000 -2.50 |
395.50 | 391.00 | 394.00 | 7,402 |
| 21 Mar 22 |
395.50000 -3.00 |
400.00 | 392.50 | 398.50 | 4,284 |
| 18 Mar 22 |
398.50000 +10.00 |
398.50 | 387.00 | 388.00 | 6,251 |
| 17 Mar 22 |
388.50000 -5.50 |
399.00 | 387.00 | 393.50 | 6,712 |
| 16 Mar 22 |
394.00000 +13.00 |
395.00 | 384.00 | 384.50 | 8,198 |
| 15 Mar 22 |
381.00000 +1.50 |
382.00 | 373.00 | 376.00 | 5,507 |
| 14 Mar 22 |
379.50000 +5.50 |
379.50 | 372.00 | 377.50 | 3,490 |
| 11 Mar 22 |
374.00000 +5.50 |
376.00 | 366.50 | 368.00 | 3,757 |
| 10 Mar 22 |
368.50000 +0.00 |
372.00 | 364.50 | 369.00 | 4,797 |
| 09 Mar 22 |
368.50000 +26.50 |
368.50 | 347.00 | 352.00 | 7,993 |
| 08 Mar 22 |
342.00000 +3.00 |
348.50 | 336.00 | 336.00 | 5,810 |
| 07 Mar 22 |
339.00000 -13.00 |
347.50 | 332.50 | 342.00 | 7,320 |
| 04 Mar 22 |
352.00000 -14.50 |
367.00 | 349.50 | 362.00 | 6,932 |
| 03 Mar 22 |
366.50000 -2.50 |
372.00 | 364.50 | 368.50 | 6,078 |
| 02 Mar 22 |
369.00000 +7.00 |
372.50 | 359.00 | 362.00 | 6,345 |
| 01 Mar 22 |
362.00000 -4.00 |
366.50 | 358.00 | 365.50 | 7,184 |
| 28 Feb 22 |
366.00000 +4.00 |
366.50 | 357.00 | 360.50 | 5,371 |
| 25 Feb 22 |
362.00000 +12.00 |
364.50 | 353.50 | 353.50 | 9,253 |
| 24 Feb 22 |
350.00000 -8.50 |
355.00 | 340.00 | 347.00 | 8,743 |
| 23 Feb 22 |
358.50000 +3.50 |
366.00 | 353.00 | 356.50 | 8,193 |
| 22 Feb 22 |
355.00000 +5.00 |
357.50 | 342.00 | 342.00 | 7,143 |
| 21 Feb 22 |
350.00000 +4.00 |
352.00 | 342.50 | 347.00 | 9,615 |
| 18 Feb 22 |
346.00000 -8.50 |
354.00 | 343.00 | 352.00 | 9,027 |
| 17 Feb 22 |
354.50000 +3.00 |
358.50 | 350.00 | 350.00 | 6,586 |
| 16 Feb 22 |
351.50000 -2.50 |
359.50 | 351.00 | 356.00 | 4,919 |
| 15 Feb 22 |
354.00000 +20.00 |
356.00 | 335.00 | 335.00 | 8,462 |
| 14 Feb 22 |
334.00000 -8.00 |
335.50 | 327.00 | 335.50 | 6,417 |
| 11 Feb 22 |
342.00000 -4.00 |
345.00 | 338.00 | 342.50 | 3,757 |
| 10 Feb 22 |
346.00000 -7.50 |
355.50 | 342.00 | 355.50 | 3,468 |
| 09 Feb 22 |
353.50000 +15.00 |
356.50 | 340.50 | 340.50 | 6,655 |
| 08 Feb 22 |
338.50000 -2.50 |
348.50 | 336.50 | 340.00 | 7,988 |
| 07 Feb 22 |
341.00000 -5.00 |
346.00 | 337.00 | 346.00 | 4,869 |
| 04 Feb 22 |
346.00000 -2.50 |
351.50 | 342.00 | 350.00 | 6,900 |
| 03 Feb 22 |
348.50000 -15.50 |
366.00 | 348.50 | 364.00 | 5,262 |
| 02 Feb 22 |
364.00000 -0.50 |
369.50 | 362.50 | 366.50 | 2,823 |
| 01 Feb 22 |
364.50000 +9.00 |
367.00 | 356.50 | 356.50 | 4,659 |
| 31 Jan 22 |
355.50000 +3.00 |
358.00 | 352.00 | 356.50 | 4,394 |
| 28 Jan 22 |
352.50000 +5.00 |
354.00 | 346.50 | 348.50 | 4,475 |
| 27 Jan 22 |
347.50000 +1.50 |
348.50 | 335.50 | 342.00 | 6,424 |
| 26 Jan 22 |
346.00000 +3.00 |
352.50 | 345.50 | 347.50 | 5,145 |
| 25 Jan 22 |
343.00000 -2.00 |
347.50 | 341.50 | 347.00 | 7,408 |
| 24 Jan 22 |
345.00000 -15.00 |
356.50 | 344.00 | 356.50 | 9,428 |
| 21 Jan 22 |
360.00000 -19.00 |
373.00 | 357.00 | 373.00 | 16,111 |
| 20 Jan 22 |
379.00000 -13.00 |
396.00 | 379.00 | 388.50 | 9,598 |
| 19 Jan 22 |
392.00000 +1.00 |
394.50 | 384.50 | 389.50 | 4,521 |
| 18 Jan 22 |
391.00000 -6.50 |
398.00 | 380.50 | 398.00 | 10,045 |
| 17 Jan 22 |
397.50000 +12.00 |
398.00 | 380.50 | 387.00 | 8,641 |
| 14 Jan 22 |
385.50000 -5.50 |
391.00 | 382.00 | 390.00 | 5,432 |
| 13 Jan 22 |
391.00000 -11.50 |
406.00 | 390.00 | 403.50 | 10,021 |
| 12 Jan 22 |
402.50000 +16.50 |
406.50 | 385.00 | 388.00 | 16,524 |
| 11 Jan 22 |
386.00000 +7.50 |
394.00 | 379.00 | 379.00 | 9,633 |
| 10 Jan 22 |
378.50000 -17.50 |
396.50 | 377.50 | 396.00 | 9,736 |
| 07 Jan 22 |
396.00000 -6.00 |
405.50 | 396.00 | 405.50 | 3,454 |
| 06 Jan 22 |
402.00000 -12.00 |
411.00 | 400.00 | 411.00 | 4,602 |
| 05 Jan 22 |
414.00000 -4.00 |
424.00 | 409.50 | 420.00 | 4,944 |
| 04 Jan 22 |
418.00000 -20.00 |
438.00 | 413.50 | 438.00 | 8,855 |
| 03 Jan 22 |
438.00000 +13.50 |
442.00 | 427.50 | 428.50 | 3,837 |
| 31 Dec 21 |
424.50000 -5.50 |
430.00 | 424.50 | 430.00 | 911 |
| 30 Dec 21 |
430.00000 -2.00 |
433.00 | 428.50 | 433.00 | 2,057 |
| 29 Dec 21 |
432.00000 +7.00 |
433.00 | 424.50 | 424.50 | 2,134 |
| 28 Dec 21 |
425.00000 +0.50 |
428.50 | 424.50 | 425.00 | 1,957 |
| 27 Dec 21 |
424.50000 +9.00 |
424.50 | 415.00 | 415.00 | 1,670 |
| 24 Dec 21 |
415.50000 +1.00 |
420.00 | 415.50 | 416.00 | 526 |
| 23 Dec 21 |
414.50000 -11.00 |
424.00 | 414.50 | 423.50 | 2,869 |
| 22 Dec 21 |
425.50000 +7.00 |
425.50 | 417.00 | 419.50 | 2,744 |
| 21 Dec 21 |
418.50000 +5.50 |
418.50 | 411.50 | 415.00 | 4,168 |
| 20 Dec 21 |
413.00000 -5.00 |
415.00 | 407.00 | 411.50 | 2,934 |
| 17 Dec 21 |
418.00000 -7.00 |
423.50 | 411.00 | 420.50 | 8,379 |
| 16 Dec 21 |
425.00000 +1.00 |
432.50 | 422.50 | 429.50 | 4,931 |
| 15 Dec 21 |
424.00000 -10.50 |
433.50 | 421.00 | 433.00 | 4,559 |
| 14 Dec 21 |
434.50000 -8.50 |
445.50 | 434.50 | 445.50 | 5,994 |
| 13 Dec 21 |
443.00000 +8.00 |
446.50 | 435.00 | 435.00 | 6,524 |
| 10 Dec 21 |
435.00000 +7.00 |
435.00 | 425.50 | 427.00 | 4,209 |
| 09 Dec 21 |
428.00000 +5.50 |
430.00 | 422.00 | 427.00 | 3,742 |
| 08 Dec 21 |
422.50000 -4.50 |
430.50 | 420.50 | 427.00 | 4,999 |
| 07 Dec 21 |
427.00000 +17.50 |
427.00 | 411.50 | 414.50 | 2,317 |
| 06 Dec 21 |
409.50000 +1.50 |
421.50 | 407.50 | 413.00 | 5,295 |
| 03 Dec 21 |
408.00000 +0.00 |
415.50 | 407.00 | 410.50 | 6,373 |
| 02 Dec 21 |
408.00000 -6.00 |
414.00 | 407.00 | 413.00 | 4,779 |
| 01 Dec 21 |
414.00000 +0.00 |
416.00 | 409.50 | 412.00 | 4,031 |
| 30 Nov 21 |
414.00000 +3.00 |
416.50 | 406.50 | 410.00 | 8,298 |
| 29 Nov 21 |
411.00000 +4.50 |
414.00 | 405.00 | 407.00 | 4,949 |
| 26 Nov 21 |
406.50000 -3.00 |
415.50 | 399.00 | 402.50 | 10,507 |
| 25 Nov 21 |
409.50000 +0.50 |
415.50 | 407.00 | 408.50 | 4,357 |
| 24 Nov 21 |
409.00000 -21.00 |
426.00 | 406.00 | 425.00 | 9,470 |
| 23 Nov 21 |
430.00000 +0.00 |
431.00 | 413.50 | 427.50 | 5,297 |
| 22 Nov 21 |
430.00000 -5.50 |
438.50 | 428.00 | 436.00 | 3,830 |
| 19 Nov 21 |
435.50000 +9.00 |
435.50 | 424.50 | 427.00 | 6,703 |
| 18 Nov 21 |
426.50000 +4.00 |
427.50 | 418.00 | 421.00 | 5,307 |
| 17 Nov 21 |
422.50000 -5.50 |
431.50 | 419.00 | 430.00 | 6,302 |
| 16 Nov 21 |
428.00000 +9.00 |
428.00 | 415.50 | 418.50 | 9,271 |
| 15 Nov 21 |
419.00000 +3.00 |
420.00 | 408.50 | 414.50 | 4,462 |
| 12 Nov 21 |
416.00000 +5.50 |
422.00 | 407.50 | 407.50 | 3,327 |
| 11 Nov 21 |
410.50000 -0.50 |
417.50 | 407.00 | 410.50 | 2,893 |
| 10 Nov 21 |
411.00000 +4.00 |
411.50 | 406.50 | 409.00 | 3,482 |
| 09 Nov 21 |
407.00000 -2.00 |
409.00 | 401.50 | 408.00 | 4,876 |
| 08 Nov 21 |
409.00000 +1.00 |
410.50 | 398.50 | 406.00 | 6,634 |
| 05 Nov 21 |
408.00000 -10.50 |
419.00 | 400.00 | 419.00 | 7,136 |
| 04 Nov 21 |
418.50000 -0.50 |
426.50 | 415.50 | 426.50 | 2,984 |
| 03 Nov 21 |
419.00000 -3.50 |
425.50 | 413.50 | 425.50 | 7,608 |
| 02 Nov 21 |
422.50000 -19.00 |
440.00 | 422.00 | 440.00 | 5,365 |
| 01 Nov 21 |
441.50000 +4.00 |
448.50 | 437.50 | 437.50 | 5,519 |
| 29 Oct 21 |
437.50000 +4.50 |
437.50 | 432.50 | 433.00 | 5,717 |
| 28 Oct 21 |
433.00000 +11.00 |
433.50 | 414.00 | 419.50 | 10,541 |
| 27 Oct 21 |
422.00000 +9.50 |
423.00 | 412.00 | 412.00 | 5,434 |
| 26 Oct 21 |
412.50000 +1.00 |
413.50 | 403.50 | 411.50 | 5,152 |
| 25 Oct 21 |
411.50000 +26.50 |
413.00 | 386.00 | 388.50 | 12,843 |
| 22 Oct 21 |
385.00000 -1.50 |
387.50 | 380.50 | 385.50 | 4,228 |
| 21 Oct 21 |
386.50000 +6.00 |
392.00 | 378.00 | 382.00 | 4,094 |
| 20 Oct 21 |
380.50000 -7.50 |
387.50 | 376.50 | 386.00 | 3,720 |
| 19 Oct 21 |
388.00000 +2.50 |
396.50 | 386.00 | 390.00 | 11,649 |
| 18 Oct 21 |
385.50000 +1.50 |
388.50 | 379.00 | 384.50 | 7,391 |
| 15 Oct 21 |
384.00000 +5.50 |
384.00 | 375.00 | 380.00 | 5,644 |
| 14 Oct 21 |
378.50000 +16.00 |
379.50 | 362.50 | 364.50 | 7,024 |
| 13 Oct 21 |
362.50000 +1.00 |
365.00 | 357.00 | 360.00 | 4,926 |
| 12 Oct 21 |
361.50000 +5.50 |
361.50 | 349.50 | 354.50 | 6,030 |
| 11 Oct 21 |
356.00000 -5.00 |
361.00 | 354.50 | 358.00 | 3,135 |
| 08 Oct 21 |
361.00000 -1.50 |
364.00 | 355.00 | 360.00 | 4,551 |
| 07 Oct 21 |
362.50000 +0.50 |
369.00 | 355.50 | 369.00 | 8,459 |
| 06 Oct 21 |
362.00000 +4.50 |
362.00 | 354.50 | 357.00 | 5,344 |
| 05 Oct 21 |
357.50000 -4.50 |
364.00 | 357.00 | 360.50 | 4,316 |
| 04 Oct 21 |
362.00000 -12.50 |
374.00 | 358.50 | 370.00 | 6,987 |
| 01 Oct 21 |
374.50000 +3.50 |
374.50 | 360.50 | 368.00 | 7,415 |
| 30 Sep 21 |
371.00000 +11.00 |
372.50 | 361.50 | 362.50 | 6,906 |
| 29 Sep 21 |
360.00000 -3.50 |
370.50 | 358.00 | 364.50 | 4,940 |
| 28 Sep 21 |
363.50000 -9.50 |
373.50 | 357.50 | 373.50 | 5,021 |
| 27 Sep 21 |
373.00000 -11.00 |
385.50 | 368.50 | 385.50 | 8,902 |
| 24 Sep 21 |
384.00000 -3.00 |
387.50 | 382.00 | 387.00 | 2,588 |
| 23 Sep 21 |
387.00000 +1.00 |
394.00 | 386.50 | 388.50 | 4,306 |
| 22 Sep 21 |
386.00000 -7.50 |
397.50 | 384.00 | 394.50 | 8,012 |
| 21 Sep 21 |
393.50000 +21.50 |
393.50 | 370.50 | 372.00 | 7,841 |
| 20 Sep 21 |
372.00000 -4.50 |
379.00 | 365.00 | 379.00 | 4,671 |
| 17 Sep 21 |
376.50000 +6.00 |
391.00 | 371.50 | 372.00 | 15,471 |
| 16 Sep 21 |
370.50000 +34.50 |
383.00 | 348.50 | 348.50 | 23,727 |
| 15 Sep 21 |
336.00000 -5.00 |
342.50 | 333.50 | 340.50 | 3,644 |
| 14 Sep 21 |
341.00000 -4.50 |
346.00 | 339.00 | 345.00 | 4,177 |
| 13 Sep 21 |
345.50000 -8.00 |
356.50 | 344.50 | 354.50 | 3,237 |
| 10 Sep 21 |
353.50000 +3.50 |
353.50 | 347.50 | 351.00 | 2,632 |
| 09 Sep 21 |
350.00000 +4.50 |
350.00 | 342.50 | 345.00 | 2,740 |
| 08 Sep 21 |
345.50000 -6.00 |
351.50 | 343.50 | 351.50 | 3,659 |
| 07 Sep 21 |
351.50000 -3.50 |
356.00 | 350.50 | 356.00 | 2,421 |
| 06 Sep 21 |
355.00000 -1.50 |
357.00 | 353.50 | 355.00 | 2,301 |
| 03 Sep 21 |
356.50000 +0.00 |
360.00 | 352.00 | 358.50 | 2,294 |
| 02 Sep 21 |
356.50000 +1.50 |
360.50 | 354.00 | 354.50 | 2,757 |
| 01 Sep 21 |
355.00000 -3.00 |
360.50 | 353.50 | 358.00 | 3,128 |
| 31 Aug 21 |
358.00000 -2.00 |
368.00 | 358.00 | 361.00 | 4,252 |
| 30 Aug 21 |
360.00000 +5.00 |
361.50 | 352.50 | 353.50 | 1,962 |
| 27 Aug 21 |
355.00000 +2.00 |
356.50 | 352.00 | 356.50 | 1,505 |
| 26 Aug 21 |
353.00000 -2.50 |
357.00 | 352.00 | 356.50 | 2,323 |
| 25 Aug 21 |
355.50000 +4.00 |
360.00 | 351.50 | 353.50 | 4,314 |
| 24 Aug 21 |
351.50000 -7.00 |
360.50 | 350.00 | 358.00 | 4,167 |
| 23 Aug 21 |
358.50000 +5.00 |
359.50 | 350.50 | 355.00 | 3,946 |
| 20 Aug 21 |
353.50000 +4.00 |
357.50 | 348.00 | 348.00 | 7,671 |
| 19 Aug 21 |
349.50000 +5.50 |
350.50 | 341.50 | 344.00 | 5,267 |
| 18 Aug 21 |
344.00000 +9.50 |
347.00 | 335.00 | 335.00 | 4,984 |
| 17 Aug 21 |
334.50000 -4.00 |
338.50 | 331.50 | 338.50 | 3,264 |
| 16 Aug 21 |
338.50000 +2.00 |
339.50 | 332.50 | 336.50 | 3,021 |
| 13 Aug 21 |
336.50000 +4.50 |
336.50 | 330.00 | 331.00 | 4,353 |
| 12 Aug 21 |
332.00000 +4.50 |
333.50 | 323.50 | 327.00 | 5,406 |
| 11 Aug 21 |
327.50000 -2.50 |
331.50 | 325.00 | 331.50 | 3,909 |
| 10 Aug 21 |
330.00000 -4.50 |
336.00 | 327.50 | 333.50 | 4,961 |
| 09 Aug 21 |
334.50000 +8.00 |
335.00 | 325.50 | 326.50 | 7,700 |
| 06 Aug 21 |
326.50000 -4.50 |
331.50 | 325.00 | 331.00 | 4,312 |
| 05 Aug 21 |
331.00000 -9.50 |
340.50 | 331.00 | 340.50 | 3,822 |
| 04 Aug 21 |
340.50000 -0.50 |
345.50 | 338.00 | 341.00 | 8,204 |
| 03 Aug 21 |
341.00000 -6.00 |
347.50 | 341.00 | 345.50 | 2,735 |
| 02 Aug 21 |
347.00000 +6.50 |
347.00 | 339.00 | 341.00 | 7,365 |
| 30 Jul 21 |
340.50000 +1.50 |
341.00 | 333.50 | 339.50 | 5,520 |
| 29 Jul 21 |
339.00000 -4.00 |
344.00 | 339.00 | 344.00 | 5,087 |
| 28 Jul 21 |
343.00000 +12.00 |
348.50 | 335.50 | 336.50 | 9,922 |
| 27 Jul 21 |
331.00000 +1.00 |
331.50 | 327.00 | 330.00 | 3,693 |
| 26 Jul 21 |
330.00000 -0.50 |
338.00 | 329.00 | 330.50 | 5,276 |
| 23 Jul 21 |
330.50000 +4.00 |
332.00 | 327.00 | 327.00 | 5,887 |
| 22 Jul 21 |
326.50000 +2.50 |
330.00 | 320.50 | 323.00 | 10,999 |
| 21 Jul 21 |
324.00000 -14.00 |
340.00 | 324.00 | 337.00 | 12,963 |
| 20 Jul 21 |
338.00000 +12.00 |
341.50 | 327.00 | 327.50 | 7,545 |
| 19 Jul 21 |
326.00000 +9.00 |
335.00 | 323.00 | 323.00 | 10,693 |
| 16 Jul 21 |
317.00000 +5.50 |
319.00 | 309.00 | 311.50 | 7,061 |
| 15 Jul 21 |
311.50000 +0.50 |
319.00 | 309.50 | 311.00 | 9,834 |
| 14 Jul 21 |
311.00000 +2.50 |
311.50 | 306.50 | 306.50 | 3,276 |
| 13 Jul 21 |
308.50000 -5.00 |
315.50 | 307.50 | 314.50 | 6,669 |
| 12 Jul 21 |
313.50000 -12.50 |
325.50 | 313.00 | 325.00 | 5,633 |
| 09 Jul 21 |
326.00000 +6.50 |
326.00 | 319.50 | 319.50 | 7,418 |
| 08 Jul 21 |
319.50000 +0.00 |
322.00 | 314.00 | 318.50 | 5,630 |
| 07 Jul 21 |
319.50000 -3.50 |
330.00 | 317.50 | 323.00 | 11,511 |
| 06 Jul 21 |
323.00000 +31.50 |
331.00 | 313.00 | 315.00 | 24,087 |
| 05 Jul 21 |
291.50000 -0.50 |
294.00 | 290.00 | 291.00 | 3,800 |
| 02 Jul 21 |
292.00000 +0.50 |
294.00 | 291.00 | 292.00 | 3,904 |
| 01 Jul 21 |
291.50000 +2.50 |
292.50 | 288.00 | 289.00 | 5,207 |
| 30 Jun 21 |
289.00000 +0.50 |
290.50 | 284.50 | 289.50 | 6,307 |
| 29 Jun 21 |
288.50000 +4.50 |
290.50 | 281.00 | 284.50 | 6,255 |
| 28 Jun 21 |
284.00000 -1.00 |
286.00 | 283.00 | 285.00 | 2,135 |
| 25 Jun 21 |
285.00000 +2.00 |
286.50 | 282.00 | 282.00 | 4,534 |
| 24 Jun 21 |
283.00000 +4.00 |
284.50 | 278.50 | 278.50 | 3,324 |
| 23 Jun 21 |
279.00000 +0.00 |
280.50 | 274.50 | 278.00 | 8,256 |
| 22 Jun 21 |
279.00000 +0.00 |
281.50 | 275.50 | 280.00 | 6,509 |
| 21 Jun 21 |
279.00000 +0.50 |
279.50 | 276.00 | 278.00 | 5,161 |
| 18 Jun 21 |
278.50000 -2.50 |
283.50 | 277.50 | 281.00 | 5,603 |
| 17 Jun 21 |
281.00000 +4.00 |
282.00 | 270.50 | 271.00 | 5,481 |
| 16 Jun 21 |
277.00000 -5.00 |
289.50 | 275.00 | 282.50 | 8,114 |
| 15 Jun 21 |
282.00000 +15.50 |
285.00 | 264.50 | 267.00 | 19,487 |
| 14 Jun 21 |
266.50000 -1.00 |
269.00 | 262.50 | 269.00 | 7,807 |
| 11 Jun 21 |
267.50000 +1.50 |
269.50 | 266.00 | 266.00 | 13,747 |
| 10 Jun 21 |
266.00000 -1.00 |
268.00 | 264.50 | 268.00 | 4,347 |
| 09 Jun 21 |
267.00000 -2.00 |
270.00 | 267.00 | 268.50 | 6,014 |
| 08 Jun 21 |
269.00000 +2.50 |
269.00 | 266.00 | 266.00 | 3,727 |
| 07 Jun 21 |
266.50000 -2.50 |
268.50 | 264.00 | 268.00 | 3,649 |
| 04 Jun 21 |
269.00000 +1.00 |
269.00 | 266.50 | 268.50 | 4,069 |
| 03 Jun 21 |
268.00000 +2.00 |
268.00 | 265.00 | 267.00 | 4,703 |
| 02 Jun 21 |
266.00000 -0.50 |
267.00 | 264.00 | 266.50 | 3,741 |
| 01 Jun 21 |
266.50000 -0.50 |
268.50 | 266.00 | 268.50 | 5,117 |
| 31 May 21 |
267.00000 -3.50 |
271.50 | 267.00 | 270.50 | 2,800 |
| 28 May 21 |
270.50000 -2.50 |
275.50 | 270.50 | 272.50 | 5,472 |
| 27 May 21 |
273.00000 -0.50 |
276.50 | 270.50 | 273.00 | 11,245 |
| 26 May 21 |
273.50000 +3.00 |
276.00 | 271.00 | 272.00 | 4,579 |
| 25 May 21 |
270.50000 -2.50 |
276.00 | 269.00 | 272.50 | 6,025 |
| 24 May 21 |
273.00000 +3.00 |
273.00 | 269.50 | 270.00 | 2,739 |
| 21 May 21 |
270.00000 +1.00 |
273.00 | 269.50 | 270.00 | 7,235 |
| 20 May 21 |
269.00000 +6.50 |
270.00 | 262.50 | 262.50 | 4,607 |
| 19 May 21 |
262.50000 -4.50 |
267.50 | 262.00 | 265.00 | 2,977 |
| 18 May 21 |
267.00000 +3.00 |
270.50 | 264.00 | 264.50 | 5,991 |
| 17 May 21 |
264.00000 +0.50 |
267.00 | 263.00 | 263.00 | 6,082 |
| 14 May 21 |
263.50000 +1.50 |
266.00 | 261.50 | 261.50 | 6,451 |
| 13 May 21 |
262.00000 -10.00 |
270.00 | 260.50 | 270.00 | 5,252 |
| 12 May 21 |
272.00000 -0.50 |
274.50 | 269.50 | 271.50 | 6,327 |
| 11 May 21 |
272.50000 +2.50 |
272.50 | 265.00 | 268.00 | 8,210 |
| 10 May 21 |
270.00000 +3.00 |
271.00 | 266.50 | 267.00 | 3,665 |
| 07 May 21 |
267.00000 +4.00 |
267.00 | 262.50 | 263.00 | 3,519 |
| 06 May 21 |
263.00000 -9.00 |
272.50 | 261.50 | 272.50 | 8,266 |
| 05 May 21 |
272.00000 -1.00 |
275.50 | 269.00 | 275.50 | 6,266 |
| 04 May 21 |
273.00000 -0.50 |
277.50 | 271.50 | 274.50 | 7,025 |
| 03 May 21 |
273.50000 +3.50 |
273.50 | 269.50 | 270.00 | 7,651 |
| 30 Apr 21 |
270.00000 -6.50 |
278.00 | 270.00 | 276.00 | 6,221 |
| 29 Apr 21 |
276.50000 -0.50 |
278.00 | 274.00 | 277.00 | 6,088 |
| 28 Apr 21 |
277.00000 -7.00 |
284.50 | 275.50 | 284.00 | 12,406 |
| 27 Apr 21 |
284.00000 +5.00 |
292.50 | 280.00 | 280.00 | 14,621 |
| 26 Apr 21 |
279.00000 +3.00 |
280.00 | 273.50 | 276.00 | 9,251 |
| 23 Apr 21 |
276.00000 -7.00 |
283.50 | 276.00 | 282.50 | 8,900 |
| 22 Apr 21 |
283.00000 +2.00 |
285.00 | 281.00 | 282.00 | 9,509 |
| 21 Apr 21 |
281.00000 +3.00 |
282.00 | 277.00 | 278.00 | 11,327 |
| 20 Apr 21 |
278.00000 -8.00 |
286.50 | 277.00 | 285.00 | 15,104 |
| 19 Apr 21 |
286.00000 +11.00 |
287.50 | 272.50 | 275.00 | 23,427 |
| 16 Apr 21 |
275.00000 +43.00 |
281.50 | 251.50 | 251.50 | 69,124 |
| 15 Apr 21 |
232.00000 +8.00 |
234.00 | 226.50 | 229.50 | 14,102 |
| 14 Apr 21 |
224.00000 +2.50 |
224.50 | 221.00 | 223.00 | 3,503 |
| 13 Apr 21 |
221.50000 -1.00 |
224.00 | 221.50 | 223.50 | 2,695 |
| 12 Apr 21 |
222.50000 -1.00 |
223.50 | 219.00 | 223.50 | 5,310 |
| 09 Apr 21 |
223.50000 -3.50 |
228.50 | 220.50 | 226.50 | 6,058 |
| 08 Apr 21 |
227.00000 +1.50 |
227.00 | 224.00 | 225.00 | 3,335 |
| 07 Apr 21 |
225.50000 +0.50 |
225.50 | 223.50 | 224.50 | 3,153 |
| 06 Apr 21 |
225.00000 -1.00 |
227.00 | 222.00 | 226.00 | 6,158 |
| 01 Apr 21 |
226.00000 +6.50 |
227.50 | 220.50 | 220.50 | 6,044 |
| 31 Mar 21 |
219.50000 -2.00 |
223.50 | 218.00 | 220.00 | 8,340 |
| 30 Mar 21 |
221.50000 -2.00 |
223.00 | 218.50 | 222.50 | 5,543 |
| 29 Mar 21 |
223.50000 +4.00 |
224.00 | 218.50 | 218.50 | 4,655 |
| 26 Mar 21 |
219.50000 +3.00 |
220.50 | 217.00 | 217.00 | 8,569 |
| 25 Mar 21 |
216.50000 +5.50 |
217.50 | 210.00 | 210.50 | 9,080 |
| 24 Mar 21 |
211.00000 -1.00 |
213.50 | 209.50 | 212.00 | 4,064 |
| 23 Mar 21 |
212.00000 +1.00 |
213.00 | 208.00 | 209.50 | 5,378 |
| 22 Mar 21 |
211.00000 -1.00 |
213.00 | 209.00 | 209.50 | 11,288 |
| 19 Mar 21 |
212.00000 -11.00 |
223.50 | 209.00 | 223.00 | 26,320 |
| 18 Mar 21 |
223.00000 -12.00 |
239.50 | 222.50 | 238.00 | 24,494 |
| 17 Mar 21 |
235.00000 +1.50 |
235.50 | 226.00 | 233.50 | 9,654 |
| 16 Mar 21 |
233.50000 +5.50 |
234.50 | 228.00 | 229.00 | 6,064 |
| 15 Mar 21 |
228.00000 +1.50 |
229.00 | 226.00 | 228.00 | 5,638 |
| 12 Mar 21 |
226.50000 +1.00 |
227.50 | 223.50 | 225.50 | 5,767 |
| 11 Mar 21 |
225.50000 +2.50 |
225.50 | 221.00 | 223.00 | 5,240 |
| 10 Mar 21 |
223.00000 +6.50 |
223.00 | 215.00 | 216.00 | 6,841 |
| 09 Mar 21 |
216.50000 +2.00 |
217.00 | 213.00 | 215.50 | 3,791 |
| 08 Mar 21 |
214.50000 +2.00 |
215.00 | 211.00 | 214.00 | 4,960 |
| 05 Mar 21 |
212.50000 -1.50 |
214.00 | 210.00 | 214.00 | 5,095 |
| 04 Mar 21 |
214.00000 -6.00 |
221.00 | 213.00 | 221.00 | 8,825 |
| 03 Mar 21 |
220.00000 -3.00 |
224.50 | 217.00 | 224.00 | 10,373 |
| 02 Mar 21 |
223.00000 +16.00 |
225.50 | 213.00 | 214.50 | 16,073 |
| 01 Mar 21 |
207.00000 +4.50 |
208.50 | 202.50 | 202.50 | 8,482 |
| 26 Feb 21 |
202.50000 -3.00 |
207.00 | 200.50 | 203.50 | 10,001 |
| 25 Feb 21 |
205.50000 -1.00 |
206.50 | 203.00 | 206.00 | 11,977 |
| 24 Feb 21 |
206.50000 -1.50 |
211.50 | 205.50 | 208.50 | 8,363 |
| 23 Feb 21 |
208.00000 -5.00 |
213.00 | 208.00 | 213.00 | 6,905 |
| 22 Feb 21 |
213.00000 -2.50 |
216.00 | 212.50 | 216.00 | 3,230 |
| 19 Feb 21 |
215.50000 -6.00 |
221.50 | 212.50 | 221.50 | 7,585 |
| 18 Feb 21 |
221.50000 -0.50 |
223.50 | 219.50 | 222.00 | 4,943 |
| 17 Feb 21 |
222.00000 -3.00 |
225.00 | 220.00 | 224.50 | 6,186 |
| 16 Feb 21 |
225.00000 +0.00 |
235.00 | 223.50 | 225.50 | 22,741 |
| 15 Feb 21 |
225.00000 +4.50 |
226.50 | 219.00 | 221.50 | 6,935 |
| 12 Feb 21 |
220.50000 +2.00 |
220.50 | 216.50 | 219.00 | 4,408 |
| 11 Feb 21 |
218.50000 +2.00 |
219.00 | 216.00 | 216.00 | 3,907 |
| 10 Feb 21 |
216.50000 +2.50 |
221.00 | 214.50 | 215.50 | 14,531 |
| 09 Feb 21 |
214.00000 +0.00 |
217.00 | 213.50 | 215.00 | 4,211 |
| 08 Feb 21 |
214.00000 -0.50 |
218.50 | 214.00 | 215.00 | 9,006 |
| 05 Feb 21 |
214.50000 -0.50 |
217.50 | 213.00 | 216.00 | 3,327 |
| 04 Feb 21 |
215.00000 +1.50 |
216.00 | 214.00 | 215.00 | 4,103 |
| 03 Feb 21 |
213.50000 -1.50 |
217.00 | 212.50 | 217.00 | 3,546 |
| 02 Feb 21 |
215.00000 -2.50 |
220.00 | 214.00 | 218.00 | 4,377 |
| 01 Feb 21 |
217.50000 +3.00 |
218.00 | 214.50 | 217.00 | 5,084 |
| 29 Jan 21 |
214.50000 -0.50 |
216.50 | 211.50 | 214.00 | 6,208 |
| 28 Jan 21 |
215.00000 -1.00 |
216.00 | 209.00 | 214.50 | 8,982 |
| 27 Jan 21 |
216.00000 -3.00 |
222.00 | 213.00 | 218.00 | 20,078 |
| 26 Jan 21 |
219.00000 +2.00 |
219.00 | 216.50 | 217.00 | 4,573 |
| 25 Jan 21 |
217.00000 -3.00 |
221.00 | 217.00 | 220.00 | 7,121 |
| 22 Jan 21 |
220.00000 +0.00 |
220.00 | 213.50 | 219.00 | 10,609 |
| 21 Jan 21 |
220.00000 +1.00 |
224.00 | 215.50 | 220.50 | 12,938 |
| 20 Jan 21 |
219.00000 +10.00 |
219.00 | 213.00 | 213.00 | 19,798 |
| 19 Jan 21 |
209.00000 -5.00 |
215.00 | 208.50 | 214.50 | 14,010 |
| 18 Jan 21 |
214.00000 +7.00 |
214.50 | 207.00 | 207.00 | 12,855 |
| 15 Jan 21 |
207.00000 +2.00 |
211.50 | 203.00 | 204.00 | 20,439 |
| 14 Jan 21 |
205.00000 -9.00 |
217.00 | 202.50 | 214.00 | 34,449 |
| 13 Jan 21 |
214.00000 -18.50 |
233.50 | 214.00 | 233.00 | 60,543 |
| 12 Jan 21 |
232.50000 -2.00 |
235.50 | 230.50 | 234.50 | 4,877 |
| 11 Jan 21 |
234.50000 -8.50 |
244.00 | 234.00 | 244.00 | 5,955 |
| 08 Jan 21 |
243.00000 +3.50 |
243.50 | 239.50 | 239.50 | 1,798 |
| 07 Jan 21 |
239.50000 -0.50 |
243.00 | 238.50 | 240.50 | 2,770 |
| 06 Jan 21 |
240.00000 -6.50 |
248.50 | 238.00 | 248.50 | 5,574 |
| 05 Jan 21 |
246.50000 +1.50 |
252.00 | 244.00 | 244.50 | 5,833 |
| 04 Jan 21 |
245.00000 +7.00 |
245.00 | 239.50 | 239.50 | 4,441 |
| 31 Dec 20 |
238.00000 -2.50 |
241.00 | 238.00 | 241.00 | 1,145 |
| 30 Dec 20 |
240.50000 +2.50 |
240.50 | 236.50 | 237.50 | 2,057 |
| 29 Dec 20 |
238.00000 -4.00 |
242.50 | 236.00 | 241.50 | 3,735 |
| 28 Dec 20 |
242.00000 -2.00 |
244.00 | 241.50 | 243.50 | 2,578 |
| 24 Dec 20 |
244.00000 +2.50 |
244.00 | 241.00 | 241.50 | 848 |
| 23 Dec 20 |
241.50000 +3.50 |
242.50 | 237.00 | 237.00 | 4,351 |
| 22 Dec 20 |
238.00000 +5.50 |
238.00 | 232.50 | 232.50 | 3,013 |
| 21 Dec 20 |
232.50000 +1.50 |
233.00 | 226.00 | 229.50 | 6,058 |
| 18 Dec 20 |
231.00000 -5.50 |
236.50 | 231.00 | 236.00 | 4,262 |
| 17 Dec 20 |
236.50000 +4.50 |
237.00 | 230.00 | 231.50 | 7,831 |
| 16 Dec 20 |
232.00000 -3.00 |
237.00 | 230.00 | 234.50 | 6,370 |
| 15 Dec 20 |
235.00000 +2.50 |
236.50 | 229.00 | 231.00 | 8,431 |
| 14 Dec 20 |
232.50000 +12.50 |
234.50 | 219.50 | 219.50 | 10,407 |
| 11 Dec 20 |
220.00000 -3.00 |
223.50 | 218.50 | 222.50 | 3,802 |
| 10 Dec 20 |
223.00000 +4.00 |
224.50 | 220.00 | 220.00 | 4,140 |
| 09 Dec 20 |
219.00000 +1.50 |
221.00 | 217.00 | 218.50 | 5,013 |
| 08 Dec 20 |
217.50000 +2.50 |
218.50 | 214.00 | 215.00 | 4,391 |
| 07 Dec 20 |
215.00000 +0.00 |
215.00 | 211.50 | 215.00 | 3,763 |
| 04 Dec 20 |
215.00000 +1.00 |
215.00 | 213.00 | 215.00 | 1,689 |
| 03 Dec 20 |
214.00000 -2.50 |
217.50 | 213.00 | 216.00 | 2,177 |
| 02 Dec 20 |
216.50000 -1.00 |
218.50 | 214.50 | 217.00 | 3,347 |
| 01 Dec 20 |
217.50000 +0.50 |
219.00 | 217.00 | 218.00 | 2,907 |
| 30 Nov 20 |
217.00000 +0.00 |
217.50 | 215.00 | 217.50 | 7,464 |
| 27 Nov 20 |
217.00000 +3.00 |
217.00 | 213.00 | 215.00 | 3,283 |
| 26 Nov 20 |
214.00000 +1.00 |
215.00 | 212.50 | 212.50 | 2,199 |
| 25 Nov 20 |
213.00000 +3.00 |
213.00 | 209.00 | 209.50 | 5,025 |
| 24 Nov 20 |
210.00000 +0.00 |
212.00 | 208.50 | 209.50 | 2,775 |
| 23 Nov 20 |
210.00000 +0.50 |
211.50 | 209.50 | 211.50 | 3,086 |
| 20 Nov 20 |
209.50000 +2.50 |
211.00 | 207.00 | 207.00 | 2,660 |
| 19 Nov 20 |
207.00000 +1.50 |
207.50 | 202.00 | 204.50 | 8,686 |
| 18 Nov 20 |
205.50000 -0.50 |
208.50 | 204.00 | 205.00 | 7,326 |
| 17 Nov 20 |
206.00000 -3.00 |
209.50 | 204.00 | 209.00 | 10,601 |
| 16 Nov 20 |
209.00000 -1.50 |
215.00 | 208.50 | 213.00 | 14,146 |
| 13 Nov 20 |
210.50000 +0.00 |
212.50 | 210.50 | 211.00 | 1,795 |
| 12 Nov 20 |
210.50000 -3.00 |
213.50 | 209.50 | 213.00 | 4,304 |
| 11 Nov 20 |
213.50000 +0.00 |
218.50 | 213.50 | 213.50 | 3,211 |
| 10 Nov 20 |
213.50000 -7.50 |
222.50 | 212.50 | 221.00 | 6,030 |
| 09 Nov 20 |
221.00000 +9.00 |
224.50 | 215.00 | 215.50 | 10,794 |
| 06 Nov 20 |
212.00000 -5.00 |
216.50 | 212.00 | 216.00 | 2,885 |
| 05 Nov 20 |
217.00000 -2.50 |
222.50 | 216.50 | 221.50 | 3,415 |
| 04 Nov 20 |
219.50000 +7.00 |
223.50 | 212.50 | 213.00 | 9,335 |
| 03 Nov 20 |
212.50000 +4.50 |
214.00 | 209.00 | 210.00 | 5,294 |
| 02 Nov 20 |
208.00000 +8.20 |
209.00 | 200.00 | 202.00 | 6,069 |
| 30 Oct 20 |
199.80000 -5.20 |
205.00 | 199.00 | 205.00 | 5,326 |
| 29 Oct 20 |
205.00000 +0.00 |
208.00 | 203.50 | 204.50 | 4,530 |
| 28 Oct 20 |
205.00000 -9.50 |
213.00 | 202.50 | 212.00 | 6,291 |
| 27 Oct 20 |
214.50000 -2.00 |
217.00 | 213.00 | 215.50 | 4,612 |
| 26 Oct 20 |
216.50000 -4.50 |
222.00 | 215.50 | 221.50 | 5,935 |
| 23 Oct 20 |
221.00000 +4.00 |
221.50 | 217.00 | 217.00 | 4,323 |
| 22 Oct 20 |
217.00000 -6.50 |
222.00 | 217.00 | 222.00 | 5,308 |
| 21 Oct 20 |
223.50000 +5.00 |
224.50 | 216.50 | 220.00 | 10,354 |
| 20 Oct 20 |
218.50000 +3.00 |
220.00 | 213.50 | 215.50 | 5,971 |
| 19 Oct 20 |
215.50000 +2.00 |
217.00 | 211.50 | 214.50 | 3,858 |
| 16 Oct 20 |
213.50000 +0.50 |
215.00 | 212.00 | 213.00 | 6,750 |
| 15 Oct 20 |
213.00000 +13.60 |
224.00 | 207.00 | 208.50 | 36,515 |
| 14 Oct 20 |
199.39999 -5.10 |
206.00 | 198.40 | 206.00 | 6,232 |
| 13 Oct 20 |
204.50000 -3.50 |
209.00 | 204.50 | 209.00 | 8,264 |
| 12 Oct 20 |
208.00000 +3.00 |
209.50 | 204.50 | 204.50 | 4,153 |
| 09 Oct 20 |
205.00000 +3.00 |
206.00 | 202.00 | 203.50 | 2,553 |
| 08 Oct 20 |
202.00000 +1.00 |
204.00 | 199.20 | 202.50 | 5,253 |
| 07 Oct 20 |
201.00000 -4.00 |
205.00 | 200.50 | 204.00 | 7,108 |
| 06 Oct 20 |
205.00000 +0.00 |
210.00 | 204.00 | 206.50 | 8,252 |
| 05 Oct 20 |
205.00000 +4.00 |
208.00 | 199.60 | 202.00 | 8,735 |
| 02 Oct 20 |
201.00000 +3.20 |
202.50 | 196.20 | 198.00 | 8,154 |
| 01 Oct 20 |
197.80000 +0.20 |
200.00 | 196.80 | 199.80 | 5,084 |
| 30 Sep 20 |
197.60001 +6.20 |
198.00 | 190.60 | 191.60 | 6,553 |
| 29 Sep 20 |
191.39999 -1.20 |
193.40 | 189.80 | 192.60 | 6,359 |
| 28 Sep 20 |
192.60001 +1.40 |
194.60 | 192.20 | 192.40 | 2,917 |
| 25 Sep 20 |
191.20000 -2.80 |
195.40 | 191.00 | 194.80 | 6,671 |
| 24 Sep 20 |
194.00000 +1.60 |
195.00 | 188.20 | 192.00 | 7,586 |
| 23 Sep 20 |
192.39999 -1.60 |
198.20 | 191.40 | 196.20 | 3,978 |
| 22 Sep 20 |
194.00000 +4.40 |
196.80 | 189.60 | 189.60 | 4,651 |
| 21 Sep 20 |
189.60001 -6.20 |
199.00 | 189.40 | 197.40 | 7,042 |
| 18 Sep 20 |
195.80000 -4.20 |
204.00 | 195.80 | 199.40 | 7,843 |
| 17 Sep 20 |
200.00000 +16.00 |
210.00 | 199.00 | 207.50 | 23,716 |
| 16 Sep 20 |
184.00000 +0.80 |
185.00 | 182.60 | 183.00 | 2,791 |
| 15 Sep 20 |
183.20000 -0.80 |
187.20 | 183.20 | 185.00 | 3,319 |
| 14 Sep 20 |
184.00000 -0.80 |
185.00 | 182.40 | 184.40 | 2,484 |
| 11 Sep 20 |
184.80000 +1.80 |
186.00 | 182.80 | 183.00 | 5,004 |
| 10 Sep 20 |
183.00000 -3.40 |
187.60 | 183.00 | 187.60 | 3,827 |
| 09 Sep 20 |
186.39999 +3.00 |
186.40 | 181.20 | 182.60 | 2,139 |
| 08 Sep 20 |
183.39999 -0.80 |
185.60 | 181.60 | 185.00 | 5,098 |
| 07 Sep 20 |
184.20000 +3.20 |
184.40 | 181.60 | 183.00 | 1,800 |
| 04 Sep 20 |
181.00000 -2.80 |
185.00 | 180.00 | 185.00 | 3,805 |
| 03 Sep 20 |
183.80000 -2.00 |
187.60 | 183.80 | 185.80 | 2,793 |
| 02 Sep 20 |
185.80000 -0.20 |
187.60 | 185.80 | 186.20 | 1,929 |
| 01 Sep 20 |
186.00000 -2.00 |
189.20 | 185.40 | 187.80 | 2,010 |
| 31 Aug 20 |
188.00000 +0.40 |
189.40 | 186.20 | 187.40 | 2,794 |
| 28 Aug 20 |
187.60001 +1.40 |
188.60 | 185.20 | 185.80 | 3,898 |
| 27 Aug 20 |
186.20000 -2.80 |
189.20 | 185.60 | 188.60 | 3,245 |
| 26 Aug 20 |
189.00000 +0.40 |
190.20 | 187.60 | 188.40 | 3,236 |
| 25 Aug 20 |
188.60001 -3.60 |
192.80 | 188.00 | 192.40 | 4,539 |
| 24 Aug 20 |
192.20000 +0.80 |
194.40 | 191.20 | 192.20 | 1,537 |
| 21 Aug 20 |
191.39999 -1.20 |
193.20 | 189.80 | 193.00 | 2,387 |
| 20 Aug 20 |
192.60001 -0.40 |
193.40 | 190.80 | 192.60 | 1,272 |
| 19 Aug 20 |
193.00000 -3.00 |
195.60 | 192.80 | 195.40 | 2,399 |
| 18 Aug 20 |
196.00000 -2.80 |
200.50 | 196.00 | 198.00 | 2,006 |
| 17 Aug 20 |
198.80000 +1.40 |
199.40 | 195.80 | 197.00 | 1,216 |
| 14 Aug 20 |
197.39999 -5.10 |
203.00 | 197.00 | 202.00 | 3,939 |
| 13 Aug 20 |
202.50000 +7.10 |
203.00 | 194.60 | 196.00 | 5,856 |
| 12 Aug 20 |
195.39999 +3.20 |
195.40 | 191.60 | 191.60 | 1,700 |
| 11 Aug 20 |
192.20000 -1.00 |
194.60 | 191.60 | 193.00 | 1,485 |
| 10 Aug 20 |
193.20000 -1.80 |
196.20 | 192.00 | 195.00 | 2,244 |
| 07 Aug 20 |
195.00000 +0.60 |
196.20 | 192.00 | 195.00 | 3,647 |
| 06 Aug 20 |
194.39999 +2.80 |
194.40 | 190.60 | 192.00 | 3,612 |
| 05 Aug 20 |
191.60001 +1.60 |
193.00 | 190.00 | 190.00 | 3,104 |
| 04 Aug 20 |
190.00000 +1.40 |
191.80 | 188.00 | 189.60 | 3,808 |
| 03 Aug 20 |
188.60001 +4.00 |
188.60 | 182.40 | 185.20 | 6,348 |
| 31 Jul 20 |
184.60001 -0.20 |
189.00 | 183.00 | 185.60 | 3,521 |
| 30 Jul 20 |
184.80000 -1.60 |
186.40 | 179.00 | 186.20 | 8,642 |
| 29 Jul 20 |
186.39999 -1.60 |
189.60 | 186.40 | 189.20 | 1,631 |
| 28 Jul 20 |
188.00000 +1.00 |
188.60 | 183.40 | 187.00 | 5,275 |
| 27 Jul 20 |
187.00000 -3.20 |
191.20 | 186.60 | 191.20 | 2,825 |
| 24 Jul 20 |
190.20000 -1.60 |
192.60 | 187.20 | 192.20 | 4,289 |
| 23 Jul 20 |
191.80000 -0.60 |
194.00 | 191.20 | 193.80 | 2,894 |
| 22 Jul 20 |
192.39999 -3.20 |
198.60 | 192.40 | 195.40 | 9,796 |
| 21 Jul 20 |
195.60001 +4.80 |
197.80 | 192.40 | 197.00 | 21,869 |
| 20 Jul 20 |
190.80000 -4.80 |
195.60 | 190.40 | 195.20 | 6,449 |
| 17 Jul 20 |
195.60001 -0.40 |
196.20 | 194.60 | 195.00 | 2,047 |
| 16 Jul 20 |
196.00000 -0.80 |
197.00 | 193.00 | 197.00 | 5,026 |
| 15 Jul 20 |
196.80000 +2.00 |
197.20 | 194.60 | 196.80 | 2,775 |
| 14 Jul 20 |
194.80000 -5.00 |
199.80 | 193.60 | 199.80 | 4,524 |
| 13 Jul 20 |
199.80000 +2.60 |
200.00 | 196.80 | 197.80 | 2,353 |
| 10 Jul 20 |
197.20000 -3.30 |
201.00 | 196.00 | 198.20 | 6,172 |
| 09 Jul 20 |
200.50000 +3.10 |
201.00 | 198.00 | 199.00 | 3,507 |
| 08 Jul 20 |
197.39999 -4.60 |
202.00 | 197.20 | 202.00 | 4,893 |
| 07 Jul 20 |
202.00000 -3.00 |
206.00 | 201.00 | 205.00 | 4,115 |
| 06 Jul 20 |
205.00000 +2.50 |
207.00 | 200.00 | 205.00 | 6,229 |
| 03 Jul 20 |
202.50000 -2.00 |
206.00 | 201.00 | 203.00 | 2,105 |
| 02 Jul 20 |
204.50000 -3.50 |
210.00 | 200.00 | 210.00 | 12,506 |
| 01 Jul 20 |
208.00000 +13.00 |
210.50 | 196.20 | 196.40 | 18,116 |
| 30 Jun 20 |
195.00000 +0.40 |
197.20 | 193.60 | 195.00 | 6,995 |
| 29 Jun 20 |
194.60001 +3.60 |
194.60 | 190.20 | 190.20 | 5,891 |
| 26 Jun 20 |
191.00000 +1.20 |
196.40 | 190.00 | 192.00 | 4,907 |
| 25 Jun 20 |
189.80000 -3.00 |
194.80 | 189.80 | 193.60 | 4,105 |
| 24 Jun 20 |
192.80000 +0.40 |
195.60 | 190.20 | 191.60 | 5,628 |
| 23 Jun 20 |
192.39999 +6.60 |
195.40 | 185.40 | 185.40 | 7,861 |
| 22 Jun 20 |
185.80000 -0.20 |
190.40 | 184.40 | 185.00 | 3,822 |
| 19 Jun 20 |
186.00000 +1.00 |
186.80 | 183.00 | 186.80 | 4,609 |
| 18 Jun 20 |
185.00000 -4.00 |
188.80 | 180.20 | 188.80 | 5,709 |
| 17 Jun 20 |
189.00000 +4.20 |
190.80 | 182.80 | 185.60 | 11,705 |
| 16 Jun 20 |
184.80000 +2.40 |
188.40 | 182.60 | 185.00 | 7,051 |
| 15 Jun 20 |
182.39999 +3.00 |
184.80 | 176.40 | 180.00 | 7,582 |
| 12 Jun 20 |
179.39999 -7.40 |
187.00 | 179.40 | 186.20 | 9,090 |
| 11 Jun 20 |
186.80000 -5.80 |
193.40 | 186.80 | 193.40 | 4,268 |
| 10 Jun 20 |
192.60001 -3.20 |
197.00 | 191.80 | 196.60 | 3,225 |
| 09 Jun 20 |
195.80000 +5.60 |
195.80 | 188.80 | 191.00 | 5,322 |
| 08 Jun 20 |
190.20000 -4.80 |
195.60 | 188.20 | 195.60 | 6,653 |
| 05 Jun 20 |
195.00000 -2.00 |
200.50 | 190.00 | 198.00 | 7,126 |
| 04 Jun 20 |
197.00000 +5.00 |
197.20 | 191.60 | 192.00 | 10,036 |
| 03 Jun 20 |
192.00000 +0.40 |
194.80 | 191.00 | 191.00 | 6,427 |
| 02 Jun 20 |
191.60001 +2.60 |
195.80 | 188.60 | 188.60 | 7,716 |
| 01 Jun 20 |
189.00000 -1.00 |
193.00 | 186.00 | 192.40 | 3,931 |
| 29 May 20 |
190.00000 +2.80 |
190.80 | 183.40 | 187.60 | 10,903 |
| 28 May 20 |
187.20000 +6.80 |
187.20 | 181.00 | 181.00 | 4,911 |
| 27 May 20 |
180.39999 -1.60 |
183.20 | 178.00 | 182.80 | 5,296 |
| 26 May 20 |
182.00000 -3.40 |
190.00 | 181.40 | 187.80 | 4,501 |
| 25 May 20 |
185.39999 +3.60 |
187.80 | 180.60 | 184.00 | 3,208 |
| 22 May 20 |
181.80000 +0.20 |
182.80 | 178.40 | 181.00 | 4,010 |
| 21 May 20 |
181.60001 +2.60 |
185.60 | 176.20 | 178.00 | 5,612 |
| 20 May 20 |
179.00000 -6.20 |
185.80 | 176.40 | 185.80 | 13,429 |
| 19 May 20 |
185.20000 -9.80 |
195.00 | 185.00 | 195.00 | 11,040 |
| 18 May 20 |
195.00000 +10.20 |
195.00 | 188.00 | 188.00 | 5,781 |
| 15 May 20 |
184.80000 +0.40 |
188.80 | 183.40 | 186.00 | 5,118 |
| 14 May 20 |
184.39999 -1.00 |
189.20 | 183.60 | 185.80 | 8,152 |
| 13 May 20 |
185.39999 +18.40 |
188.40 | 170.00 | 172.00 | 17,328 |
| 12 May 20 |
167.00000 -5.80 |
172.20 | 164.40 | 171.80 | 5,115 |
| 11 May 20 |
172.80000 +4.00 |
174.40 | 168.60 | 168.60 | 4,306 |
| 08 May 20 |
168.80000 +4.20 |
170.60 | 167.00 | 167.40 | 2,266 |
| 07 May 20 |
164.60001 +3.80 |
166.00 | 161.80 | 161.80 | 2,892 |
| 06 May 20 |
160.80000 -6.20 |
167.00 | 160.80 | 167.00 | 5,585 |
| 05 May 20 |
167.00000 -4.40 |
175.00 | 164.80 | 171.00 | 9,875 |
| 04 May 20 |
171.39999 -8.60 |
180.00 | 164.00 | 180.00 | 16,248 |
| 30 Apr 20 |
180.00000 +3.00 |
183.40 | 177.20 | 178.60 | 4,627 |
| 29 Apr 20 |
177.00000 +1.40 |
178.60 | 175.40 | 175.40 | 5,212 |
| 28 Apr 20 |
175.60001 -1.60 |
177.80 | 174.40 | 176.60 | 4,873 |
| 27 Apr 20 |
177.20000 +9.20 |
177.20 | 170.00 | 170.00 | 7,108 |
| 24 Apr 20 |
168.00000 +2.00 |
168.00 | 165.20 | 167.00 | 2,193 |
| 23 Apr 20 |
166.00000 -1.00 |
169.00 | 165.00 | 169.00 | 6,489 |
| 22 Apr 20 |
167.00000 -0.80 |
169.20 | 167.00 | 167.80 | 2,730 |
| 21 Apr 20 |
167.80000 +0.00 |
168.60 | 165.60 | 166.00 | 2,440 |
| 20 Apr 20 |
167.80000 -1.20 |
170.00 | 165.20 | 170.00 | 1,732 |
| 17 Apr 20 |
169.00000 +9.00 |
170.00 | 161.40 | 163.00 | 8,986 |
| 16 Apr 20 |
160.00000 -7.80 |
171.40 | 157.20 | 170.00 | 9,723 |
| 15 Apr 20 |
167.80000 +3.80 |
167.80 | 160.60 | 164.60 | 7,560 |
| 14 Apr 20 |
164.00000 +5.60 |
167.00 | 161.00 | 161.00 | 5,936 |
| 09 Apr 20 |
158.39999 +0.20 |
163.40 | 157.40 | 161.00 | 4,937 |
| 08 Apr 20 |
158.20000 +7.80 |
159.60 | 152.60 | 153.00 | 8,607 |
| 07 Apr 20 |
150.39999 -12.60 |
166.00 | 150.40 | 163.80 | 12,103 |
| 06 Apr 20 |
163.00000 -2.20 |
169.20 | 163.00 | 166.00 | 7,614 |
| 03 Apr 20 |
165.20000 -7.80 |
173.00 | 161.80 | 173.00 | 4,086 |
| 02 Apr 20 |
173.00000 +16.20 |
173.00 | 156.20 | 157.60 | 7,932 |
| 01 Apr 20 |
156.80000 -5.20 |
157.60 | 154.80 | 156.00 | 4,630 |
| 31 Mar 20 |
162.00000 +9.20 |
162.00 | 155.20 | 155.40 | 6,343 |
| 30 Mar 20 |
152.80000 +6.60 |
152.80 | 144.60 | 149.00 | 3,761 |
| 27 Mar 20 |
146.20000 -10.80 |
156.40 | 146.20 | 156.40 | 7,901 |
| 26 Mar 20 |
157.00000 -1.00 |
159.40 | 151.40 | 159.00 | 8,715 |
| 25 Mar 20 |
158.00000 +6.40 |
163.40 | 154.00 | 155.00 | 7,952 |
| 24 Mar 20 |
151.60001 +14.20 |
151.60 | 139.00 | 144.00 | 10,879 |
| 23 Mar 20 |
137.39999 -10.00 |
149.60 | 136.20 | 149.60 | 8,719 |
| 20 Mar 20 |
147.39999 +13.40 |
147.40 | 140.20 | 142.40 | 13,315 |
| 19 Mar 20 |
134.00000 +1.80 |
148.40 | 132.40 | 134.40 | 15,754 |
| 18 Mar 20 |
132.20000 -28.80 |
160.80 | 132.20 | 160.80 | 9,124 |
| 17 Mar 20 |
161.00000 +5.80 |
168.80 | 150.40 | 160.80 | 15,746 |
| 16 Mar 20 |
155.20000 -1.80 |
155.20 | 140.80 | 148.00 | 21,187 |
| 13 Mar 20 |
157.00000 -8.20 |
174.00 | 155.60 | 167.40 | 19,725 |
| 12 Mar 20 |
165.20000 -19.80 |
180.00 | 164.20 | 178.40 | 18,122 |
| 11 Mar 20 |
185.00000 +1.60 |
191.80 | 180.40 | 191.80 | 17,036 |
| 10 Mar 20 |
183.39999 -6.60 |
194.60 | 178.80 | 190.80 | 24,830 |
| 09 Mar 20 |
190.00000 -7.40 |
193.60 | 182.00 | 190.00 | 15,362 |
| 06 Mar 20 |
197.39999 -8.10 |
202.50 | 195.60 | 202.00 | 15,374 |
| 05 Mar 20 |
205.50000 -3.00 |
210.00 | 201.50 | 209.50 | 5,766 |
| 04 Mar 20 |
208.50000 +0.50 |
211.00 | 204.50 | 209.00 | 6,433 |
| 03 Mar 20 |
208.00000 +5.00 |
212.50 | 206.00 | 207.50 | 20,792 |
| 02 Mar 20 |
203.00000 -2.50 |
211.50 | 199.40 | 205.00 | 14,844 |
| 28 Feb 20 |
205.50000 -10.00 |
210.50 | 204.00 | 208.50 | 15,735 |
| 27 Feb 20 |
215.50000 -5.50 |
220.00 | 208.00 | 220.00 | 13,600 |
| 26 Feb 20 |
221.00000 +3.00 |
222.50 | 208.00 | 215.50 | 11,033 |
| 25 Feb 20 |
218.00000 -8.00 |
225.50 | 215.00 | 225.50 | 10,453 |
| 24 Feb 20 |
226.00000 -16.00 |
238.00 | 223.00 | 238.00 | 8,804 |
| 21 Feb 20 |
242.00000 +7.00 |
244.50 | 234.00 | 234.50 | 10,047 |
| 20 Feb 20 |
235.00000 +2.00 |
238.00 | 231.50 | 232.00 | 7,105 |
| 19 Feb 20 |
233.00000 +2.50 |
233.50 | 230.00 | 230.00 | 2,033 |
| 18 Feb 20 |
230.50000 -1.00 |
231.00 | 229.50 | 230.00 | 1,682 |
| 17 Feb 20 |
231.50000 +1.00 |
231.50 | 226.50 | 230.50 | 3,081 |
| 14 Feb 20 |
230.50000 -0.50 |
232.50 | 229.00 | 232.00 | 3,309 |
| 13 Feb 20 |
231.00000 +7.50 |
231.00 | 222.50 | 223.00 | 6,967 |
| 12 Feb 20 |
223.50000 -5.00 |
229.50 | 222.00 | 229.50 | 5,962 |
| 11 Feb 20 |
228.50000 -4.00 |
232.50 | 224.00 | 230.00 | 5,709 |
| 10 Feb 20 |
232.50000 -4.00 |
233.50 | 229.00 | 233.50 | 6,962 |
| 07 Feb 20 |
236.50000 +7.50 |
236.50 | 229.00 | 230.00 | 12,506 |
| 06 Feb 20 |
229.00000 +2.50 |
230.00 | 226.00 | 226.50 | 3,680 |
| 05 Feb 20 |
226.50000 -0.50 |
230.00 | 226.00 | 226.00 | 4,335 |
| 04 Feb 20 |
227.00000 +6.00 |
227.00 | 221.50 | 221.50 | 4,432 |
| 03 Feb 20 |
221.00000 +0.00 |
223.00 | 219.00 | 221.00 | 5,352 |
| 31 Jan 20 |
221.00000 +2.00 |
223.50 | 218.50 | 218.50 | 6,668 |
| 30 Jan 20 |
219.00000 +4.00 |
221.00 | 214.00 | 215.00 | 8,226 |
| 29 Jan 20 |
215.00000 +2.50 |
215.50 | 211.00 | 212.50 | 4,112 |
| 28 Jan 20 |
212.50000 -1.50 |
214.50 | 212.00 | 213.50 | 3,334 |
| 27 Jan 20 |
214.00000 -2.00 |
215.50 | 211.50 | 215.00 | 4,714 |
| 24 Jan 20 |
216.00000 -1.00 |
219.00 | 215.00 | 216.50 | 4,956 |
| 23 Jan 20 |
217.00000 +0.00 |
218.00 | 215.00 | 216.50 | 7,977 |
| 22 Jan 20 |
217.00000 -3.00 |
221.50 | 215.00 | 221.00 | 10,339 |
| 21 Jan 20 |
220.00000 -1.00 |
222.00 | 219.50 | 220.50 | 5,057 |
| 20 Jan 20 |
221.00000 -3.00 |
224.00 | 220.50 | 222.00 | 7,944 |
| 17 Jan 20 |
224.00000 -11.00 |
231.00 | 222.00 | 231.00 | 18,826 |
| 16 Jan 20 |
235.00000 +0.00 |
236.00 | 233.00 | 236.00 | 6,018 |
| 15 Jan 20 |
235.00000 +5.50 |
236.50 | 229.50 | 229.50 | 9,933 |
| 14 Jan 20 |
229.50000 -0.50 |
231.00 | 226.00 | 230.50 | 6,737 |
| 13 Jan 20 |
230.00000 +6.50 |
235.00 | 224.50 | 225.00 | 15,809 |
| 10 Jan 20 |
223.50000 +1.50 |
224.50 | 220.00 | 221.50 | 7,110 |
| 09 Jan 20 |
222.00000 +4.00 |
222.50 | 218.50 | 220.00 | 9,604 |
| 08 Jan 20 |
218.00000 -17.50 |
229.50 | 213.00 | 229.50 | 36,381 |
| 07 Jan 20 |
235.50000 +5.50 |
237.00 | 230.00 | 230.00 | 6,856 |
| 06 Jan 20 |
230.00000 +0.00 |
230.00 | 226.00 | 230.00 | 5,824 |
| 03 Jan 20 |
230.00000 -6.50 |
236.00 | 228.50 | 236.00 | 5,311 |
| 02 Jan 20 |
236.50000 +0.00 |
238.00 | 236.00 | 236.50 | 2,943 |
| 31 Dec 19 |
236.50000 +2.50 |
237.50 | 234.00 | 234.00 | 1,774 |
| 30 Dec 19 |
234.00000 -4.00 |
236.50 | 231.00 | 234.00 | 9,143 |
| 27 Dec 19 |
238.00000 -4.00 |
242.00 | 237.00 | 241.50 | 2,491 |
| 24 Dec 19 |
242.00000 +0.00 |
243.50 | 237.00 | 243.00 | 5,987 |
| 23 Dec 19 |
242.00000 +18.50 |
250.00 | 227.00 | 227.50 | 24,678 |
| 20 Dec 19 |
223.50000 +2.50 |
224.50 | 220.00 | 222.00 | 4,167 |
| 19 Dec 19 |
221.00000 +4.00 |
221.50 | 212.50 | 216.00 | 12,081 |
| 18 Dec 19 |
217.00000 -3.00 |
221.00 | 217.00 | 219.50 | 4,719 |
| 17 Dec 19 |
220.00000 -5.00 |
225.00 | 220.00 | 225.00 | 4,103 |
| 16 Dec 19 |
225.00000 +0.50 |
226.00 | 222.50 | 225.50 | 5,198 |
| 13 Dec 19 |
224.50000 +0.00 |
224.50 | 220.00 | 224.50 | 7,680 |
| 12 Dec 19 |
224.50000 -8.50 |
232.00 | 223.00 | 232.00 | 10,833 |
| 11 Dec 19 |
233.00000 +1.50 |
235.00 | 231.00 | 231.00 | 6,541 |
| 10 Dec 19 |
231.50000 -2.00 |
237.00 | 231.00 | 233.50 | 6,518 |
| 09 Dec 19 |
233.50000 +1.00 |
234.50 | 230.50 | 230.50 | 5,250 |
| 06 Dec 19 |
232.50000 +0.50 |
233.50 | 230.50 | 232.50 | 4,259 |
| 05 Dec 19 |
232.00000 +0.00 |
234.50 | 231.50 | 233.00 | 9,289 |
| 04 Dec 19 |
232.00000 +8.00 |
236.00 | 223.00 | 224.00 | 15,729 |
| 03 Dec 19 |
224.00000 +0.00 |
225.50 | 219.50 | 223.50 | 7,250 |
| 02 Dec 19 |
224.00000 +2.50 |
227.00 | 222.50 | 222.50 | 8,889 |
| 29 Nov 19 |
221.50000 -3.00 |
225.50 | 220.50 | 224.00 | 3,601 |
| 28 Nov 19 |
224.50000 +6.00 |
229.50 | 219.00 | 219.00 | 11,577 |
| 27 Nov 19 |
218.50000 +8.50 |
219.00 | 209.50 | 209.50 | 19,382 |
| 26 Nov 19 |
210.00000 +2.50 |
211.00 | 207.00 | 208.50 | 5,469 |
| 25 Nov 19 |
207.50000 -2.50 |
211.00 | 206.50 | 210.00 | 3,922 |
| 22 Nov 19 |
210.00000 -1.50 |
213.00 | 208.50 | 210.50 | 7,065 |
| 21 Nov 19 |
211.50000 +0.50 |
213.00 | 209.00 | 210.00 | 5,141 |
| 20 Nov 19 |
211.00000 +1.00 |
212.50 | 208.00 | 209.50 | 3,941 |
| 19 Nov 19 |
210.00000 +0.00 |
211.50 | 208.50 | 210.50 | 3,700 |
| 18 Nov 19 |
210.00000 +1.50 |
213.00 | 209.00 | 210.00 | 6,173 |
| 15 Nov 19 |
208.50000 -3.50 |
213.50 | 208.00 | 213.00 | 9,683 |
| 14 Nov 19 |
212.00000 +0.50 |
214.00 | 211.00 | 212.50 | 5,159 |
| 13 Nov 19 |
211.50000 +0.00 |
212.00 | 207.50 | 211.00 | 5,673 |
| 12 Nov 19 |
211.50000 -2.00 |
214.50 | 210.50 | 213.00 | 3,365 |
| 11 Nov 19 |
213.50000 -2.00 |
217.50 | 213.50 | 215.50 | 3,522 |
| 08 Nov 19 |
215.50000 +1.50 |
217.50 | 213.00 | 213.50 | 4,042 |
| 07 Nov 19 |
214.00000 +0.50 |
217.00 | 213.00 | 214.00 | 5,772 |
| 06 Nov 19 |
213.50000 +0.50 |
216.00 | 212.50 | 213.50 | 4,369 |
| 05 Nov 19 |
213.00000 -2.00 |
216.50 | 213.00 | 214.50 | 5,579 |
| 04 Nov 19 |
215.00000 -3.50 |
219.00 | 213.50 | 218.50 | 5,676 |
| 01 Nov 19 |
218.50000 +0.00 |
222.00 | 218.00 | 219.50 | 4,836 |
| 31 Oct 19 |
218.50000 +0.50 |
219.00 | 216.00 | 219.00 | 3,806 |
| 30 Oct 19 |
218.00000 -2.50 |
221.00 | 217.00 | 220.00 | 5,617 |
| 29 Oct 19 |
220.50000 +6.50 |
224.50 | 213.00 | 213.00 | 17,338 |
| 28 Oct 19 |
214.00000 +0.00 |
215.50 | 212.50 | 213.00 | 8,048 |
| 25 Oct 19 |
214.00000 -0.50 |
216.50 | 211.50 | 215.00 | 8,457 |
| 24 Oct 19 |
214.50000 +5.50 |
215.00 | 207.00 | 210.00 | 16,457 |
| 23 Oct 19 |
209.00000 -9.00 |
217.50 | 208.50 | 217.50 | 15,547 |
| 22 Oct 19 |
218.00000 -4.00 |
222.00 | 215.50 | 221.00 | 13,665 |
| 21 Oct 19 |
222.00000 -4.50 |
224.50 | 217.50 | 222.50 | 17,458 |
| 18 Oct 19 |
226.50000 -3.50 |
230.00 | 222.50 | 230.00 | 10,394 |
| 17 Oct 19 |
230.00000 -2.50 |
233.50 | 226.00 | 232.00 | 13,186 |
| 16 Oct 19 |
232.50000 +1.50 |
234.00 | 229.50 | 230.00 | 12,283 |
| 15 Oct 19 |
231.00000 +0.00 |
236.50 | 229.50 | 231.50 | 15,077 |
| 14 Oct 19 |
231.00000 +24.00 |
239.00 | 221.00 | 222.00 | 73,396 |
| 11 Oct 19 |
207.00000 +0.50 |
210.50 | 204.50 | 207.50 | 10,424 |
| 10 Oct 19 |
206.50000 +0.50 |
208.50 | 204.50 | 206.00 | 8,094 |
| 09 Oct 19 |
206.00000 -5.00 |
212.00 | 203.50 | 212.00 | 12,356 |
| 08 Oct 19 |
211.00000 -0.50 |
215.50 | 211.00 | 213.00 | 10,579 |
| 07 Oct 19 |
211.50000 +11.50 |
218.00 | 205.00 | 205.00 | 23,424 |
| 04 Oct 19 |
200.00000 +3.40 |
202.50 | 197.40 | 197.40 | 7,908 |
| 03 Oct 19 |
196.60001 -0.40 |
202.00 | 193.80 | 196.40 | 9,550 |
| 02 Oct 19 |
197.00000 -9.50 |
207.50 | 195.60 | 207.00 | 23,178 |
| 01 Oct 19 |
206.50000 -3.50 |
212.00 | 206.00 | 209.00 | 6,772 |
| 30 Sep 19 |
210.00000 +4.00 |
213.00 | 202.00 | 207.00 | 14,114 |
| 27 Sep 19 |
206.00000 -4.00 |
211.00 | 205.00 | 211.00 | 7,165 |
| 26 Sep 19 |
210.00000 -4.00 |
218.00 | 209.00 | 212.00 | 17,347 |
| 25 Sep 19 |
214.00000 +7.00 |
214.50 | 207.00 | 208.00 | 16,721 |
| 24 Sep 19 |
207.00000 +7.00 |
211.00 | 199.60 | 201.00 | 26,074 |
| 23 Sep 19 |
200.00000 +2.00 |
203.00 | 197.80 | 198.60 | 16,086 |
| 20 Sep 19 |
198.00000 -3.50 |
203.00 | 198.00 | 201.00 | 10,493 |
| 19 Sep 19 |
201.50000 +6.50 |
204.50 | 193.60 | 193.60 | 17,555 |
| 18 Sep 19 |
195.00000 -6.50 |
203.00 | 189.80 | 200.00 | 38,412 |
| 17 Sep 19 |
201.50000 +31.10 |
204.00 | 188.20 | 190.00 | 65,582 |
| 16 Sep 19 |
170.39999 +1.40 |
171.40 | 167.80 | 168.40 | 3,243 |
| 13 Sep 19 |
169.00000 +2.40 |
169.00 | 166.20 | 167.40 | 2,216 |
| 12 Sep 19 |
166.60001 -0.20 |
168.80 | 165.20 | 166.20 | 3,905 |
| 11 Sep 19 |
166.80000 +1.20 |
167.60 | 165.00 | 165.40 | 2,303 |
| 10 Sep 19 |
165.60001 -1.80 |
168.20 | 163.80 | 168.20 | 3,509 |
| 09 Sep 19 |
167.39999 -4.00 |
174.60 | 167.40 | 171.20 | 4,869 |
| 06 Sep 19 |
171.39999 -1.60 |
174.20 | 171.20 | 173.80 | 4,470 |
| 05 Sep 19 |
173.00000 +0.40 |
174.00 | 170.40 | 173.20 | 4,155 |
| 04 Sep 19 |
172.60001 +2.40 |
174.40 | 170.00 | 170.00 | 5,435 |
| 03 Sep 19 |
170.20000 +0.40 |
170.80 | 169.00 | 169.40 | 3,799 |
| 02 Sep 19 |
169.80000 +1.20 |
170.80 | 169.60 | 170.00 | 2,752 |
| 30 Aug 19 |
168.60001 +5.00 |
169.60 | 163.20 | 163.20 | 6,713 |
| 29 Aug 19 |
163.60001 -0.40 |
165.40 | 163.00 | 164.80 | 2,177 |
| 28 Aug 19 |
164.00000 -1.60 |
166.00 | 162.60 | 165.00 | 4,206 |
| 27 Aug 19 |
165.60001 -1.20 |
167.00 | 163.20 | 166.60 | 7,486 |
| 26 Aug 19 |
166.80000 -3.00 |
169.20 | 166.20 | 169.20 | 2,072 |
| 23 Aug 19 |
169.80000 -3.60 |
173.40 | 169.20 | 172.80 | 2,609 |
| 22 Aug 19 |
173.39999 -0.60 |
177.40 | 171.40 | 174.80 | 5,488 |
| 21 Aug 19 |
174.00000 -0.40 |
181.60 | 172.20 | 174.80 | 11,922 |
| 20 Aug 19 |
174.39999 +7.00 |
175.00 | 167.00 | 167.00 | 8,769 |
| 19 Aug 19 |
167.39999 +3.60 |
169.00 | 163.20 | 163.20 | 4,706 |
| 16 Aug 19 |
163.80000 +2.00 |
164.00 | 161.20 | 161.20 | 2,285 |
| 15 Aug 19 |
161.80000 -2.20 |
164.40 | 159.60 | 164.40 | 4,062 |
| 14 Aug 19 |
164.00000 -1.80 |
167.00 | 164.00 | 166.60 | 3,999 |
| 13 Aug 19 |
165.80000 -7.20 |
172.80 | 165.80 | 172.40 | 4,886 |
| 12 Aug 19 |
173.00000 -0.20 |
176.20 | 172.80 | 174.00 | 4,807 |
| 09 Aug 19 |
173.20000 -0.80 |
175.20 | 172.00 | 173.40 | 4,223 |
| 08 Aug 19 |
174.00000 +0.40 |
176.20 | 172.60 | 174.60 | 5,162 |
| 07 Aug 19 |
173.60001 +6.20 |
176.20 | 167.40 | 167.80 | 10,619 |
| 06 Aug 19 |
167.39999 +4.60 |
169.40 | 160.20 | 160.20 | 9,743 |
| 05 Aug 19 |
162.80000 -2.40 |
165.00 | 161.60 | 165.00 | 6,715 |
| 02 Aug 19 |
165.20000 +0.00 |
166.40 | 164.00 | 164.00 | 3,971 |
| 01 Aug 19 |
165.20000 -2.60 |
168.60 | 164.20 | 167.40 | 5,315 |
| 31 Jul 19 |
167.80000 -1.20 |
169.60 | 167.40 | 169.00 | 3,572 |
| 30 Jul 19 |
169.00000 -3.60 |
172.00 | 168.20 | 172.00 | 3,801 |
| 29 Jul 19 |
172.60001 -2.00 |
176.00 | 172.00 | 175.20 | 6,022 |
| 26 Jul 19 |
174.60001 +1.40 |
176.80 | 172.20 | 174.00 | 4,806 |
| 25 Jul 19 |
173.20000 -2.40 |
176.40 | 173.00 | 176.40 | 3,167 |
| 24 Jul 19 |
175.60001 -0.40 |
177.40 | 175.00 | 176.40 | 6,415 |
| 23 Jul 19 |
176.00000 +3.00 |
176.80 | 173.20 | 173.80 | 6,080 |
| 22 Jul 19 |
173.00000 -2.00 |
174.60 | 172.00 | 174.60 | 5,310 |
| 19 Jul 19 |
175.00000 +1.60 |
175.20 | 173.00 | 173.40 | 8,200 |
| 18 Jul 19 |
173.39999 +0.60 |
174.00 | 171.00 | 172.00 | 7,565 |
| 17 Jul 19 |
172.80000 +4.80 |
175.20 | 168.80 | 168.80 | 17,162 |
| 16 Jul 19 |
168.00000 -2.60 |
169.80 | 166.20 | 168.80 | 10,567 |
| 15 Jul 19 |
170.60001 +3.00 |
171.00 | 167.60 | 167.60 | 3,510 |
| 12 Jul 19 |
167.60001 -1.00 |
169.20 | 166.00 | 169.00 | 6,601 |
| 11 Jul 19 |
168.60001 +0.20 |
169.20 | 167.20 | 167.80 | 2,808 |
| 10 Jul 19 |
168.39999 +2.20 |
168.80 | 165.00 | 167.00 | 4,023 |
| 09 Jul 19 |
166.20000 -2.40 |
169.40 | 165.00 | 169.20 | 5,006 |
| 08 Jul 19 |
168.60001 -0.40 |
170.00 | 167.20 | 168.40 | 7,692 |
| 05 Jul 19 |
169.00000 -3.20 |
172.60 | 168.00 | 172.00 | 4,097 |
| 04 Jul 19 |
172.20000 +0.20 |
172.60 | 170.00 | 171.40 | 3,193 |
| 03 Jul 19 |
172.00000 +1.20 |
173.80 | 169.60 | 170.80 | 7,148 |
| 02 Jul 19 |
170.80000 +1.80 |
171.80 | 168.00 | 169.00 | 6,068 |
| 01 Jul 19 |
169.00000 +0.80 |
171.80 | 166.40 | 168.40 | 8,237 |
| 28 Jun 19 |
168.20000 +0.20 |
168.40 | 166.00 | 167.40 | 13,466 |
| 27 Jun 19 |
168.00000 +2.60 |
168.20 | 163.80 | 165.60 | 8,703 |
| 26 Jun 19 |
165.39999 +1.40 |
166.80 | 162.80 | 162.80 | 18,076 |
| 25 Jun 19 |
164.00000 -8.00 |
169.20 | 162.00 | 167.40 | 24,488 |
| 24 Jun 19 |
172.00000 -0.80 |
173.60 | 170.40 | 173.60 | 9,520 |
| 21 Jun 19 |
172.80000 -3.00 |
177.40 | 171.20 | 175.80 | 13,736 |
| 20 Jun 19 |
175.80000 -2.60 |
182.60 | 175.80 | 179.80 | 19,643 |
| 19 Jun 19 |
178.39999 -1.60 |
180.80 | 178.00 | 180.80 | 6,806 |
| 18 Jun 19 |
180.00000 +3.60 |
180.80 | 175.20 | 176.00 | 8,388 |
| 17 Jun 19 |
176.39999 -4.80 |
182.20 | 176.40 | 182.00 | 12,114 |
| 14 Jun 19 |
181.20000 -2.40 |
184.40 | 179.60 | 183.20 | 12,782 |
| 13 Jun 19 |
183.60001 +8.60 |
187.40 | 175.00 | 175.00 | 30,221 |
| 12 Jun 19 |
175.00000 +1.00 |
176.40 | 173.40 | 174.80 | 12,387 |
| 11 Jun 19 |
174.00000 -0.20 |
177.00 | 173.60 | 174.00 | 14,865 |
| 10 Jun 19 |
174.20000 +0.60 |
174.80 | 172.60 | 173.80 | 5,347 |
| 07 Jun 19 |
173.60001 +1.80 |
175.40 | 171.00 | 171.20 | 10,043 |
| 06 Jun 19 |
171.80000 +3.20 |
173.80 | 169.00 | 169.40 | 19,289 |
| 05 Jun 19 |
168.60001 +0.80 |
169.80 | 167.60 | 167.80 | 9,351 |
| 04 Jun 19 |
167.80000 -0.80 |
169.20 | 167.00 | 168.60 | 5,599 |
| 03 Jun 19 |
168.60001 +0.00 |
169.40 | 166.00 | 169.40 | 5,385 |
| 31 May 19 |
168.60001 +0.60 |
169.00 | 165.40 | 168.80 | 5,227 |
| 30 May 19 |
168.00000 -2.20 |
170.20 | 167.60 | 170.00 | 3,969 |
| 29 May 19 |
170.20000 +2.60 |
171.20 | 166.00 | 167.60 | 18,560 |
| 28 May 19 |
167.60001 +0.60 |
172.80 | 167.40 | 167.60 | 14,899 |
| 27 May 19 |
167.00000 +2.20 |
168.60 | 164.20 | 164.20 | 11,314 |
| 24 May 19 |
164.80000 +0.40 |
165.00 | 163.40 | 163.80 | 4,738 |
| 23 May 19 |
164.39999 -0.20 |
166.80 | 163.80 | 164.20 | 13,862 |
| 22 May 19 |
164.60001 -2.20 |
166.80 | 163.80 | 166.20 | 8,475 |
| 21 May 19 |
166.80000 +1.00 |
168.60 | 165.60 | 165.60 | 4,807 |
| 20 May 19 |
165.80000 -3.20 |
169.60 | 165.60 | 167.80 | 7,245 |
| 17 May 19 |
169.00000 +2.20 |
169.60 | 164.80 | 166.80 | 11,414 |
| 16 May 19 |
166.80000 +3.00 |
167.00 | 162.00 | 162.60 | 9,189 |
| 15 May 19 |
163.80000 +0.60 |
164.00 | 160.20 | 163.20 | 12,279 |
| 14 May 19 |
163.20000 +0.00 |
164.20 | 161.20 | 163.00 | 6,909 |
| 13 May 19 |
163.20000 -2.60 |
165.60 | 161.40 | 165.20 | 7,234 |
| 10 May 19 |
165.80000 +2.40 |
168.00 | 162.80 | 162.80 | 9,844 |
| 09 May 19 |
163.39999 -1.40 |
166.00 | 163.00 | 163.60 | 8,775 |
| 08 May 19 |
164.80000 -0.60 |
166.00 | 162.20 | 164.80 | 8,112 |
| 07 May 19 |
165.39999 +2.20 |
166.40 | 162.20 | 162.20 | 14,255 |
| 06 May 19 |
163.20000 -2.00 |
164.40 | 161.40 | 164.00 | 5,870 |
| 03 May 19 |
165.20000 +3.80 |
167.00 | 161.60 | 162.20 | 12,428 |
| 02 May 19 |
161.39999 +2.60 |
163.40 | 159.40 | 159.40 | 9,812 |
| 30 Apr 19 |
158.80000 +0.40 |
160.60 | 156.60 | 157.80 | 11,575 |
| 29 Apr 19 |
158.39999 +3.20 |
158.80 | 154.20 | 155.00 | 10,416 |
| 26 Apr 19 |
155.20000 +1.20 |
156.80 | 154.80 | 155.00 | 10,687 |
| 25 Apr 19 |
154.00000 +0.00 |
159.00 | 153.80 | 154.80 | 11,676 |
| 24 Apr 19 |
154.00000 -1.80 |
158.40 | 142.40 | 157.60 | 24,000 |
| 23 Apr 19 |
155.80000 +2.80 |
161.40 | 153.00 | 153.00 | 30,225 |
| 18 Apr 19 |
153.00000 -0.60 |
154.20 | 152.40 | 154.20 | 8,447 |
| 17 Apr 19 |
153.60001 -3.80 |
158.00 | 153.60 | 156.80 | 13,674 |
| 16 Apr 19 |
157.39999 -2.60 |
162.00 | 157.00 | 160.00 | 13,743 |
| 15 Apr 19 |
160.00000 +0.80 |
164.00 | 158.00 | 159.40 | 31,517 |
| 12 Apr 19 |
159.20000 +3.40 |
163.00 | 154.80 | 159.00 | 44,388 |
| 11 Apr 19 |
155.80000 +9.20 |
159.20 | 147.20 | 147.40 | 41,835 |
| 10 Apr 19 |
146.60001 +0.40 |
147.40 | 145.40 | 145.60 | 3,369 |
| 09 Apr 19 |
146.20000 -0.40 |
147.40 | 145.20 | 146.40 | 5,742 |
| 08 Apr 19 |
146.60001 -2.00 |
148.00 | 145.80 | 148.00 | 4,520 |
| 05 Apr 19 |
148.60001 +0.80 |
148.80 | 146.80 | 147.20 | 5,601 |
| 04 Apr 19 |
147.80000 +1.40 |
148.60 | 145.20 | 146.00 | 7,378 |
| 03 Apr 19 |
146.39999 +0.00 |
148.00 | 144.20 | 146.40 | 8,601 |
| 02 Apr 19 |
146.39999 -0.60 |
148.60 | 145.80 | 147.20 | 8,645 |
| 01 Apr 19 |
147.00000 +0.80 |
147.00 | 144.80 | 146.20 | 16,831 |
| 29 Mar 19 |
146.20000 +1.00 |
146.60 | 141.80 | 144.80 | 21,222 |
| 28 Mar 19 |
145.20000 +12.00 |
147.00 | 136.00 | 136.00 | 22,877 |
| 27 Mar 19 |
133.20000 -1.00 |
135.00 | 132.00 | 135.00 | 3,989 |
| 26 Mar 19 |
134.20000 -0.40 |
135.40 | 131.40 | 135.40 | 4,074 |
| 25 Mar 19 |
134.60001 +0.20 |
137.40 | 134.60 | 135.00 | 4,245 |
| 22 Mar 19 |
134.39999 -3.40 |
138.00 | 133.80 | 138.00 | 4,202 |
| 21 Mar 19 |
137.80000 -0.20 |
139.00 | 136.40 | 138.00 | 5,850 |
| 20 Mar 19 |
138.00000 +7.00 |
139.20 | 131.00 | 131.00 | 12,717 |
| 19 Mar 19 |
131.00000 +16.00 |
133.60 | 123.00 | 126.00 | 32,136 |
| 18 Mar 19 |
115.00000 -4.60 |
120.20 | 115.00 | 119.80 | 4,119 |
| 15 Mar 19 |
119.60000 +1.40 |
119.60 | 117.00 | 118.40 | 5,184 |
| 14 Mar 19 |
118.20000 +3.00 |
118.40 | 114.40 | 114.40 | 3,078 |
| 13 Mar 19 |
115.20000 +1.80 |
115.20 | 113.20 | 113.40 | 1,541 |
| 12 Mar 19 |
113.40000 -0.20 |
114.20 | 113.40 | 113.60 | 1,071 |
| 11 Mar 19 |
113.60000 -3.40 |
117.40 | 113.60 | 116.40 | 3,072 |
| 08 Mar 19 |
117.00000 +0.00 |
117.60 | 116.00 | 117.00 | 2,139 |
| 07 Mar 19 |
117.00000 +0.80 |
117.40 | 116.00 | 116.00 | 1,691 |
| 06 Mar 19 |
116.20000 -2.60 |
118.60 | 115.60 | 118.60 | 4,674 |
| 05 Mar 19 |
118.80000 +3.60 |
119.00 | 114.00 | 114.60 | 4,481 |
| 04 Mar 19 |
115.20000 -0.20 |
115.40 | 114.40 | 115.20 | 2,719 |
| 01 Mar 19 |
115.40000 -0.20 |
116.60 | 114.80 | 115.00 | 3,729 |
| 28 Feb 19 |
115.60000 +0.20 |
116.00 | 112.20 | 115.00 | 6,506 |
| 27 Feb 19 |
115.40000 +1.00 |
116.40 | 114.00 | 114.00 | 1,915 |
| 26 Feb 19 |
114.40000 -0.80 |
114.60 | 113.60 | 114.20 | 1,388 |
| 25 Feb 19 |
115.20000 +1.80 |
115.40 | 113.00 | 113.40 | 2,060 |
| 22 Feb 19 |
113.40000 -1.20 |
115.00 | 112.80 | 114.80 | 3,128 |
| 21 Feb 19 |
114.60000 -0.60 |
116.00 | 113.60 | 116.00 | 3,931 |
| 20 Feb 19 |
115.20000 +0.00 |
115.40 | 113.40 | 114.60 | 4,701 |
| 19 Feb 19 |
115.20000 -1.00 |
117.80 | 114.40 | 116.80 | 5,263 |
| 18 Feb 19 |
116.20000 -0.60 |
116.40 | 112.60 | 116.20 | 7,305 |
| 15 Feb 19 |
116.80000 -0.60 |
118.20 | 116.60 | 116.80 | 3,298 |
| 14 Feb 19 |
117.40000 -1.20 |
118.60 | 116.80 | 118.20 | 4,477 |
| 13 Feb 19 |
118.60000 +0.40 |
119.00 | 118.00 | 118.00 | 1,208 |
| 12 Feb 19 |
118.20000 -3.20 |
121.20 | 117.80 | 120.80 | 14,931 |
| 11 Feb 19 |
121.40000 +1.80 |
121.60 | 118.00 | 119.60 | 3,410 |
| 08 Feb 19 |
119.60000 +0.60 |
120.60 | 118.20 | 118.40 | 3,256 |
| 07 Feb 19 |
119.00000 +0.20 |
119.60 | 118.20 | 118.20 | 4,017 |
| 06 Feb 19 |
118.80000 -2.80 |
121.00 | 118.20 | 121.00 | 2,399 |
| 05 Feb 19 |
121.60000 -0.40 |
121.80 | 121.00 | 121.80 | 1,967 |
| 04 Feb 19 |
122.00000 -1.00 |
123.80 | 121.20 | 123.80 | 2,261 |
| 01 Feb 19 |
123.00000 +0.00 |
124.80 | 122.00 | 123.80 | 7,241 |
| 31 Jan 19 |
123.00000 -0.20 |
124.00 | 121.20 | 122.80 | 6,891 |
| 30 Jan 19 |
123.20000 +3.20 |
123.80 | 120.00 | 120.60 | 6,447 |
| 29 Jan 19 |
120.00000 +2.00 |
120.40 | 117.80 | 118.80 | 3,381 |
| 28 Jan 19 |
118.00000 +0.00 |
119.20 | 117.40 | 118.80 | 8,207 |
| 25 Jan 19 |
118.00000 -0.80 |
119.00 | 118.00 | 118.20 | 1,677 |
| 24 Jan 19 |
118.80000 -1.80 |
121.40 | 117.00 | 121.40 | 6,773 |
| 23 Jan 19 |
120.60000 +3.20 |
121.20 | 116.80 | 116.80 | 7,633 |
| 22 Jan 19 |
117.40000 +1.80 |
117.60 | 115.00 | 116.40 | 5,222 |
| 21 Jan 19 |
115.60000 -1.60 |
118.80 | 115.40 | 118.80 | 11,940 |
| 18 Jan 19 |
117.20000 -8.40 |
123.00 | 115.00 | 122.60 | 31,552 |
| 17 Jan 19 |
125.60000 +3.40 |
126.00 | 121.20 | 121.60 | 7,300 |
| 16 Jan 19 |
122.20000 -1.40 |
124.20 | 120.40 | 123.60 | 5,593 |
| 15 Jan 19 |
123.60000 +1.20 |
123.60 | 119.20 | 123.00 | 6,031 |
| 14 Jan 19 |
122.40000 -1.60 |
124.40 | 121.40 | 124.40 | 2,874 |
| 11 Jan 19 |
124.00000 +2.20 |
124.80 | 122.40 | 123.00 | 5,331 |
| 10 Jan 19 |
121.80000 -0.60 |
122.40 | 120.80 | 122.40 | 3,966 |
| 09 Jan 19 |
122.40000 +2.60 |
123.00 | 120.40 | 120.40 | 3,735 |
| 08 Jan 19 |
119.80000 -2.40 |
122.20 | 119.40 | 122.20 | 5,186 |
| 07 Jan 19 |
122.20000 +4.00 |
122.60 | 118.00 | 118.20 | 7,235 |
| 04 Jan 19 |
118.20000 +3.20 |
119.20 | 115.60 | 115.60 | 4,163 |
| 03 Jan 19 |
115.00000 -1.80 |
116.60 | 113.60 | 116.20 | 5,916 |
| 02 Jan 19 |
116.80000 +3.00 |
117.40 | 111.80 | 112.60 | 6,414 |
| 31 Dec 18 |
113.80000 -0.40 |
115.00 | 113.80 | 115.00 | 2,334 |
| 28 Dec 18 |
114.20000 +4.00 |
115.40 | 110.40 | 110.40 | 6,670 |
| 27 Dec 18 |
110.20000 -0.40 |
113.00 | 109.20 | 113.00 | 3,950 |
| 24 Dec 18 |
110.60000 -3.60 |
114.60 | 110.60 | 114.40 | 1,248 |
| 21 Dec 18 |
114.20000 +3.80 |
114.40 | 109.00 | 109.00 | 8,345 |
| 20 Dec 18 |
110.40000 -5.20 |
115.00 | 110.40 | 115.00 | 8,800 |
| 19 Dec 18 |
115.60000 -2.60 |
119.20 | 115.40 | 118.20 | 6,253 |
| 18 Dec 18 |
118.20000 +0.00 |
119.00 | 116.60 | 117.60 | 3,875 |
| 17 Dec 18 |
118.20000 +0.00 |
119.20 | 117.00 | 117.60 | 5,456 |
| 14 Dec 18 |
118.20000 -3.80 |
122.00 | 117.60 | 122.00 | 6,545 |
| 13 Dec 18 |
122.00000 -1.60 |
124.40 | 122.00 | 124.40 | 4,459 |
| 12 Dec 18 |
123.60000 +0.60 |
125.40 | 123.00 | 123.00 | 5,113 |
| 11 Dec 18 |
123.00000 +1.60 |
124.00 | 121.00 | 121.00 | 7,401 |
| 10 Dec 18 |
121.40000 -1.00 |
122.60 | 119.00 | 121.00 | 10,834 |
| 07 Dec 18 |
122.40000 +2.80 |
122.40 | 119.40 | 119.40 | 5,657 |
| 06 Dec 18 |
119.60000 -3.80 |
123.80 | 119.00 | 122.80 | 6,392 |
| 05 Dec 18 |
123.40000 -3.40 |
126.00 | 123.40 | 125.80 | 9,964 |
| 04 Dec 18 |
126.80000 -0.20 |
127.40 | 125.20 | 126.80 | 4,518 |
| 03 Dec 18 |
127.00000 +6.40 |
127.00 | 122.00 | 122.00 | 14,964 |
| 30 Nov 18 |
120.60000 -7.40 |
128.00 | 119.20 | 128.00 | 25,003 |
| 29 Nov 18 |
128.00000 +2.00 |
129.80 | 126.60 | 126.60 | 8,554 |
| 28 Nov 18 |
126.00000 +0.00 |
127.20 | 124.40 | 126.80 | 9,874 |
| 27 Nov 18 |
126.00000 -0.20 |
128.40 | 124.60 | 126.20 | 13,804 |
| 26 Nov 18 |
126.20000 -3.60 |
131.80 | 125.60 | 130.00 | 14,138 |
| 23 Nov 18 |
129.80000 -3.20 |
132.40 | 128.60 | 132.40 | 7,575 |
| 22 Nov 18 |
133.00000 -1.80 |
135.40 | 132.60 | 135.40 | 5,830 |
| 21 Nov 18 |
134.80000 +2.20 |
136.40 | 132.60 | 132.60 | 16,714 |
| 20 Nov 18 |
132.60001 -1.00 |
136.20 | 131.60 | 132.40 | 14,791 |
| 19 Nov 18 |
133.60001 -1.40 |
138.80 | 133.20 | 135.00 | 8,765 |
| 16 Nov 18 |
135.00000 -1.40 |
137.20 | 134.60 | 136.60 | 6,537 |
| 15 Nov 18 |
136.39999 -2.80 |
138.80 | 135.80 | 138.60 | 6,923 |
| 14 Nov 18 |
139.20000 -2.80 |
142.00 | 138.60 | 142.00 | 8,007 |
| 13 Nov 18 |
142.00000 -1.40 |
144.20 | 140.80 | 142.80 | 4,488 |
| 12 Nov 18 |
143.39999 -4.00 |
147.60 | 143.00 | 147.40 | 7,430 |
| 09 Nov 18 |
147.39999 -2.00 |
150.80 | 145.60 | 148.60 | 9,926 |
| 08 Nov 18 |
149.39999 +1.20 |
149.80 | 148.20 | 148.20 | 9,427 |
| 07 Nov 18 |
148.20000 +6.80 |
149.00 | 141.80 | 142.20 | 16,735 |
| 06 Nov 18 |
141.39999 +0.00 |
142.00 | 140.20 | 141.00 | 7,767 |
| 05 Nov 18 |
141.39999 -0.80 |
143.20 | 140.60 | 142.80 | 3,781 |
| 02 Nov 18 |
142.20000 +0.20 |
144.60 | 141.80 | 142.20 | 8,771 |
| 01 Nov 18 |
142.00000 +0.20 |
142.60 | 141.20 | 142.00 | 6,122 |
| 31 Oct 18 |
141.80000 +2.80 |
142.20 | 139.20 | 139.20 | 10,839 |
| 30 Oct 18 |
139.00000 -3.00 |
142.60 | 138.00 | 142.60 | 10,966 |
| 29 Oct 18 |
142.00000 -0.80 |
143.00 | 141.60 | 142.20 | 9,629 |
| 26 Oct 18 |
142.80000 +2.00 |
142.80 | 140.20 | 141.40 | 13,973 |
| 25 Oct 18 |
140.80000 +1.60 |
142.80 | 137.60 | 138.60 | 12,898 |
| 24 Oct 18 |
139.20000 -2.80 |
142.80 | 139.00 | 141.40 | 8,160 |
| 23 Oct 18 |
142.00000 -3.00 |
144.40 | 140.40 | 144.40 | 8,485 |
| 22 Oct 18 |
145.00000 -2.00 |
147.00 | 144.80 | 146.60 | 5,546 |
| 19 Oct 18 |
147.00000 +0.40 |
148.60 | 144.80 | 146.00 | 13,275 |
| 18 Oct 18 |
146.60001 +0.00 |
147.00 | 145.60 | 146.40 | 11,800 |
| 17 Oct 18 |
146.60001 +2.80 |
147.60 | 142.80 | 143.80 | 12,109 |
| 16 Oct 18 |
143.80000 +2.80 |
145.80 | 142.20 | 142.20 | 13,189 |
| 15 Oct 18 |
141.00000 +4.80 |
143.20 | 135.40 | 136.60 | 16,750 |
| 12 Oct 18 |
136.20000 +5.80 |
141.80 | 133.60 | 141.20 | 26,274 |
| 11 Oct 18 |
130.39999 -2.20 |
131.40 | 129.20 | 130.60 | 13,201 |
| 10 Oct 18 |
132.60001 -0.20 |
134.60 | 131.80 | 134.00 | 8,908 |
| 09 Oct 18 |
132.80000 -2.20 |
135.40 | 132.60 | 134.40 | 6,566 |
| 08 Oct 18 |
135.00000 -4.60 |
139.20 | 133.80 | 139.00 | 22,761 |
| 05 Oct 18 |
139.60001 -3.40 |
143.80 | 137.60 | 143.80 | 17,804 |
| 04 Oct 18 |
143.00000 -2.40 |
146.20 | 142.60 | 146.20 | 6,790 |
| 03 Oct 18 |
145.39999 -1.00 |
146.40 | 144.80 | 145.80 | 5,505 |
| 02 Oct 18 |
146.39999 +2.40 |
148.00 | 142.80 | 144.80 | 18,109 |
| 01 Oct 18 |
144.00000 +1.00 |
145.60 | 143.60 | 143.60 | 5,023 |
| 28 Sep 18 |
143.00000 +0.40 |
144.80 | 141.80 | 143.00 | 9,601 |
| 27 Sep 18 |
142.60001 -0.20 |
144.80 | 142.60 | 143.60 | 6,927 |
| 26 Sep 18 |
142.80000 -2.40 |
145.80 | 142.20 | 145.80 | 7,925 |
| 25 Sep 18 |
145.20000 +1.00 |
146.00 | 143.00 | 144.20 | 9,000 |
| 24 Sep 18 |
144.20000 +2.20 |
145.80 | 142.60 | 142.60 | 12,904 |
| 21 Sep 18 |
142.00000 +3.20 |
142.60 | 139.80 | 140.00 | 18,110 |
| 20 Sep 18 |
138.80000 -2.60 |
142.80 | 138.80 | 141.20 | 8,971 |
| 19 Sep 18 |
141.39999 -2.00 |
144.80 | 139.40 | 140.00 | 15,799 |
| 18 Sep 18 |
143.39999 +16.20 |
146.80 | 137.00 | 137.60 | 86,133 |
| 17 Sep 18 |
127.20000 -8.80 |
136.00 | 126.40 | 136.00 | 17,253 |
| 14 Sep 18 |
136.00000 +3.00 |
136.20 | 132.20 | 132.20 | 16,997 |
| 13 Sep 18 |
133.00000 +1.00 |
133.40 | 131.60 | 132.20 | 14,775 |
| 12 Sep 18 |
132.00000 -0.60 |
133.00 | 131.00 | 132.60 | 5,542 |
| 11 Sep 18 |
132.60001 -0.40 |
133.60 | 132.20 | 133.00 | 5,138 |
| 10 Sep 18 |
133.00000 -0.60 |
133.80 | 132.80 | 133.60 | 3,738 |
| 07 Sep 18 |
133.60001 +1.20 |
133.60 | 131.20 | 131.80 | 4,700 |
| 06 Sep 18 |
132.39999 +1.40 |
132.80 | 131.20 | 131.80 | 5,593 |
| 05 Sep 18 |
131.00000 +0.00 |
131.60 | 129.80 | 130.40 | 7,959 |
| 04 Sep 18 |
131.00000 -2.80 |
133.80 | 130.60 | 133.80 | 4,104 |
| 03 Sep 18 |
133.80000 +1.20 |
134.20 | 131.60 | 132.40 | 6,121 |
| 31 Aug 18 |
132.60001 -0.40 |
133.00 | 132.00 | 132.40 | 4,750 |
| 30 Aug 18 |
133.00000 -0.20 |
133.60 | 131.80 | 133.60 | 8,300 |
| 29 Aug 18 |
133.20000 +1.60 |
133.60 | 130.80 | 131.40 | 5,439 |
| 28 Aug 18 |
131.60001 -0.40 |
132.20 | 131.00 | 131.40 | 2,729 |
| 27 Aug 18 |
132.00000 -0.80 |
132.80 | 130.20 | 132.80 | 3,952 |
| 24 Aug 18 |
132.80000 +0.60 |
132.80 | 131.20 | 132.40 | 4,187 |
| 23 Aug 18 |
132.20000 -1.40 |
133.60 | 131.20 | 132.40 | 5,731 |
| 22 Aug 18 |
133.60001 +0.20 |
134.00 | 131.00 | 133.40 | 5,623 |
| 21 Aug 18 |
133.39999 +1.40 |
133.40 | 131.40 | 131.40 | 7,060 |
| 20 Aug 18 |
132.00000 +1.80 |
132.00 | 128.00 | 128.60 | 8,314 |
| 17 Aug 18 |
130.20000 +0.80 |
130.40 | 128.60 | 129.60 | 7,622 |
| 16 Aug 18 |
129.39999 +1.40 |
129.80 | 127.40 | 127.40 | 4,770 |
| 15 Aug 18 |
128.00000 -1.60 |
129.40 | 127.20 | 129.40 | 4,188 |
| 14 Aug 18 |
129.60001 +1.40 |
129.60 | 127.20 | 128.60 | 6,872 |
| 13 Aug 18 |
128.20000 -0.80 |
129.00 | 127.20 | 129.00 | 3,461 |
| 10 Aug 18 |
129.00000 +0.60 |
129.00 | 128.00 | 129.00 | 5,243 |
| 09 Aug 18 |
128.39999 -0.40 |
129.00 | 127.60 | 128.20 | 9,412 |
| 08 Aug 18 |
128.80000 +1.60 |
129.40 | 126.60 | 126.60 | 7,427 |
| 07 Aug 18 |
127.20000 +0.00 |
127.80 | 126.80 | 127.20 | 4,952 |
| 06 Aug 18 |
127.20000 +1.80 |
128.00 | 126.20 | 126.20 | 13,149 |
| 03 Aug 18 |
125.40000 +0.40 |
126.40 | 122.60 | 125.60 | 7,530 |
| 02 Aug 18 |
125.00000 +2.40 |
125.60 | 123.00 | 123.20 | 6,106 |
| 01 Aug 18 |
122.60000 +0.60 |
122.80 | 121.40 | 122.80 | 5,282 |
| 31 Jul 18 |
122.00000 -1.00 |
122.80 | 121.40 | 122.40 | 4,079 |
| 30 Jul 18 |
123.00000 -1.60 |
125.00 | 122.40 | 125.00 | 4,960 |
| 27 Jul 18 |
124.60000 +2.00 |
125.00 | 122.40 | 122.40 | 6,411 |
| 26 Jul 18 |
122.60000 -0.20 |
124.20 | 122.60 | 123.00 | 6,671 |
| 25 Jul 18 |
122.80000 -0.20 |
124.60 | 122.60 | 123.00 | 8,536 |
| 24 Jul 18 |
123.00000 +1.80 |
124.00 | 121.20 | 122.00 | 15,783 |
| 23 Jul 18 |
121.20000 +2.00 |
121.20 | 118.60 | 119.80 | 9,057 |
| 20 Jul 18 |
119.20000 +1.20 |
120.00 | 117.40 | 117.40 | 10,496 |
| 19 Jul 18 |
118.00000 +3.80 |
118.20 | 114.40 | 115.00 | 14,867 |
| 18 Jul 18 |
114.20000 +7.60 |
116.80 | 111.00 | 111.00 | 28,192 |
| 17 Jul 18 |
106.60000 -5.40 |
112.00 | 106.40 | 112.00 | 12,780 |
| 16 Jul 18 |
112.00000 -0.20 |
113.40 | 111.60 | 111.60 | 5,156 |
| 13 Jul 18 |
112.20000 -0.20 |
113.20 | 112.00 | 113.20 | 8,674 |
| 12 Jul 18 |
112.40000 +1.00 |
115.40 | 111.60 | 111.60 | 7,787 |
| 11 Jul 18 |
111.40000 -2.80 |
114.00 | 111.20 | 114.00 | 5,160 |
| 10 Jul 18 |
114.20000 +1.20 |
115.80 | 113.00 | 113.40 | 5,670 |
| 09 Jul 18 |
113.00000 +6.20 |
113.20 | 107.60 | 108.00 | 19,558 |
| 06 Jul 18 |
106.80000 -2.20 |
110.20 | 105.60 | 108.40 | 18,206 |
| 05 Jul 18 |
109.00000 -3.00 |
112.00 | 108.80 | 112.00 | 12,115 |
| 04 Jul 18 |
112.00000 -0.80 |
113.40 | 112.00 | 112.20 | 5,255 |
| 03 Jul 18 |
112.80000 -2.20 |
114.80 | 112.00 | 114.60 | 4,471 |
| 02 Jul 18 |
115.00000 -1.80 |
117.20 | 114.60 | 117.00 | 3,537 |
| 29 Jun 18 |
116.80000 +0.40 |
117.60 | 116.00 | 116.00 | 5,125 |
| 28 Jun 18 |
116.40000 -1.60 |
118.20 | 115.00 | 117.00 | 6,996 |
| 27 Jun 18 |
118.00000 +0.00 |
118.40 | 117.40 | 118.20 | 4,366 |
| 26 Jun 18 |
118.00000 +0.00 |
119.00 | 117.40 | 119.00 | 3,031 |
| 25 Jun 18 |
118.00000 -2.20 |
122.00 | 118.00 | 120.40 | 5,239 |
| 22 Jun 18 |
120.20000 -1.60 |
122.00 | 120.00 | 121.40 | 8,375 |
| 21 Jun 18 |
121.80000 +1.80 |
122.00 | 120.20 | 120.20 | 12,235 |
| 20 Jun 18 |
120.00000 +0.20 |
121.20 | 119.40 | 120.20 | 21,902 |
| 19 Jun 18 |
119.80000 -2.00 |
122.00 | 119.60 | 122.00 | 11,093 |
| 18 Jun 18 |
121.80000 -0.60 |
123.00 | 121.20 | 122.00 | 5,803 |
| 15 Jun 18 |
122.40000 +1.60 |
124.00 | 120.60 | 120.60 | 10,369 |
| 14 Jun 18 |
120.80000 +0.00 |
121.40 | 120.60 | 120.60 | 10,646 |
| 13 Jun 18 |
120.80000 +0.40 |
121.40 | 120.40 | 121.00 | 7,470 |
| 12 Jun 18 |
120.40000 -1.40 |
122.00 | 120.20 | 122.00 | 10,128 |
| 11 Jun 18 |
121.80000 +2.00 |
122.00 | 120.00 | 120.00 | 2,431 |
| 08 Jun 18 |
119.80000 -2.20 |
122.00 | 119.80 | 122.00 | 4,475 |
| 07 Jun 18 |
122.00000 +0.00 |
122.80 | 121.60 | 122.00 | 6,861 |
| 06 Jun 18 |
122.00000 +0.00 |
122.80 | 121.60 | 122.00 | 5,869 |
| 05 Jun 18 |
122.00000 -1.00 |
123.00 | 122.00 | 122.60 | 9,811 |
| 04 Jun 18 |
123.00000 +0.20 |
124.00 | 122.60 | 122.60 | 9,057 |
| 01 Jun 18 |
122.80000 -1.20 |
124.00 | 122.40 | 123.60 | 12,528 |
| 31 May 18 |
124.00000 +0.80 |
126.00 | 123.00 | 123.00 | 7,017 |
| 30 May 18 |
123.20000 -1.40 |
125.00 | 122.40 | 124.80 | 7,017 |
| 29 May 18 |
124.60000 -4.40 |
129.00 | 124.60 | 129.00 | 9,140 |
| 28 May 18 |
129.00000 -0.20 |
129.60 | 128.60 | 129.00 | 2,901 |
| 25 May 18 |
129.20000 +2.20 |
129.80 | 126.80 | 126.80 | 8,883 |
| 24 May 18 |
127.00000 +1.40 |
127.00 | 124.40 | 125.40 | 5,131 |
| 23 May 18 |
125.60000 +0.20 |
125.80 | 122.20 | 125.20 | 5,346 |
| 22 May 18 |
125.40000 -1.20 |
126.40 | 125.40 | 126.20 | 1,874 |
| 21 May 18 |
126.60000 -1.40 |
128.60 | 126.20 | 127.80 | 3,326 |
| 18 May 18 |
128.00000 +2.00 |
128.20 | 124.20 | 126.00 | 12,865 |
| 17 May 18 |
126.00000 -0.20 |
127.40 | 126.00 | 126.60 | 3,873 |
| 16 May 18 |
126.20000 -1.80 |
127.80 | 125.20 | 127.80 | 4,485 |
| 15 May 18 |
128.00000 -0.20 |
128.80 | 126.60 | 128.20 | 5,161 |
| 14 May 18 |
128.20000 +1.60 |
128.60 | 126.20 | 126.20 | 5,208 |
| 11 May 18 |
126.60000 +2.20 |
127.20 | 124.60 | 124.80 | 11,933 |
| 10 May 18 |
124.40000 +0.00 |
126.20 | 124.40 | 124.40 | 15,443 |
| 09 May 18 |
124.40000 +0.40 |
126.20 | 123.20 | 124.20 | 45,306 |
| 08 May 18 |
124.00000 +0.40 |
125.40 | 123.00 | 123.20 | 4,928 |
| 07 May 18 |
123.60000 -0.40 |
124.00 | 123.20 | 123.20 | 2,284 |
| 04 May 18 |
124.00000 -4.00 |
128.00 | 123.40 | 127.40 | 9,221 |
| 03 May 18 |
128.00000 -0.40 |
129.00 | 127.00 | 129.00 | 2,208 |
| 02 May 18 |
128.39999 -0.80 |
129.80 | 128.00 | 129.20 | 4,777 |
| 30 Apr 18 |
129.20000 +1.00 |
130.20 | 127.60 | 128.00 | 5,271 |
| 27 Apr 18 |
128.20000 +3.00 |
129.00 | 126.00 | 126.00 | 6,988 |
| 26 Apr 18 |
125.20000 -0.60 |
126.00 | 124.20 | 126.00 | 5,017 |
| 25 Apr 18 |
125.80000 -2.80 |
128.20 | 124.80 | 128.20 | 3,684 |
| 24 Apr 18 |
128.60001 -0.60 |
130.20 | 127.00 | 129.00 | 6,512 |
| 23 Apr 18 |
129.20000 +2.20 |
129.80 | 127.80 | 128.00 | 7,358 |
| 20 Apr 18 |
127.00000 -0.20 |
127.60 | 124.20 | 127.60 | 7,596 |
| 19 Apr 18 |
127.20000 -3.00 |
130.40 | 126.80 | 130.00 | 11,178 |
| 18 Apr 18 |
130.20000 +4.20 |
130.40 | 125.40 | 125.60 | 23,174 |
| 17 Apr 18 |
126.00000 +0.20 |
127.60 | 125.60 | 125.60 | 5,504 |
| 16 Apr 18 |
125.80000 +3.00 |
126.40 | 122.20 | 122.40 | 12,966 |
| 13 Apr 18 |
122.80000 +2.60 |
122.80 | 115.60 | 121.40 | 36,111 |
| 12 Apr 18 |
120.20000 -0.80 |
122.80 | 119.00 | 120.40 | 6,658 |
| 11 Apr 18 |
121.00000 -1.60 |
122.80 | 119.60 | 122.20 | 6,214 |
| 10 Apr 18 |
122.60000 +0.00 |
122.80 | 121.40 | 122.20 | 5,289 |
| 09 Apr 18 |
122.60000 +2.00 |
122.60 | 120.00 | 120.20 | 5,734 |
| 06 Apr 18 |
120.60000 -0.40 |
122.20 | 119.80 | 121.00 | 4,989 |
| 05 Apr 18 |
121.00000 +2.80 |
121.80 | 118.60 | 118.60 | 7,649 |
| 04 Apr 18 |
118.20000 -2.20 |
121.80 | 118.20 | 120.00 | 7,964 |
| 03 Apr 18 |
120.40000 +1.00 |
121.40 | 118.40 | 119.80 | 9,211 |
| 29 Mar 18 |
119.40000 +0.80 |
119.80 | 117.60 | 119.00 | 5,604 |
| 28 Mar 18 |
118.60000 -2.00 |
120.60 | 118.00 | 120.60 | 7,150 |
| 27 Mar 18 |
120.60000 -0.80 |
121.60 | 117.60 | 121.00 | 12,869 |
| 26 Mar 18 |
121.40000 +6.00 |
121.60 | 115.40 | 115.40 | 14,890 |
| 23 Mar 18 |
115.40000 +1.20 |
117.00 | 112.80 | 113.80 | 22,334 |
| 22 Mar 18 |
114.20000 +1.00 |
114.20 | 113.00 | 113.40 | 13,831 |
| 21 Mar 18 |
113.20000 +0.20 |
114.20 | 112.60 | 112.60 | 11,281 |
| 20 Mar 18 |
113.00000 +3.00 |
115.00 | 106.60 | 110.00 | 35,711 |
| 19 Mar 18 |
110.00000 +6.40 |
112.20 | 103.80 | 104.60 | 45,237 |
| 16 Mar 18 |
103.60000 -5.40 |
112.60 | 103.00 | 109.00 | 48,676 |
| 15 Mar 18 |
109.00000 -14.20 |
113.40 | 106.40 | 110.00 | 74,449 |
| 14 Mar 18 |
123.20000 -3.00 |
127.00 | 123.20 | 127.00 | 5,004 |
| 13 Mar 18 |
126.20000 +0.60 |
128.00 | 125.20 | 125.80 | 13,232 |
| 12 Mar 18 |
125.60000 +1.40 |
125.60 | 123.60 | 124.80 | 4,366 |
| 09 Mar 18 |
124.20000 -1.40 |
126.00 | 123.20 | 125.80 | 8,678 |
| 08 Mar 18 |
125.60000 +1.00 |
127.80 | 125.00 | 125.60 | 16,952 |
| 07 Mar 18 |
124.60000 +2.60 |
126.00 | 122.00 | 122.00 | 18,805 |
| 06 Mar 18 |
122.00000 +1.00 |
124.80 | 120.40 | 121.80 | 39,143 |
| 05 Mar 18 |
121.00000 +1.40 |
121.60 | 118.60 | 118.80 | 3,411 |
| 02 Mar 18 |
119.60000 -0.20 |
120.40 | 117.20 | 119.20 | 4,895 |
| 01 Mar 18 |
119.80000 -2.80 |
122.60 | 118.80 | 122.20 | 5,163 |
| 28 Feb 18 |
122.60000 -1.60 |
124.00 | 122.60 | 123.80 | 5,440 |
| 27 Feb 18 |
124.20000 +0.00 |
124.40 | 122.40 | 124.40 | 2,934 |
| 26 Feb 18 |
124.20000 +0.80 |
124.80 | 121.80 | 124.00 | 7,876 |
| 23 Feb 18 |
123.40000 +0.40 |
123.80 | 120.20 | 123.40 | 7,998 |
| 22 Feb 18 |
123.00000 +0.00 |
124.00 | 122.00 | 122.80 | 4,362 |
| 21 Feb 18 |
123.00000 +0.00 |
124.00 | 121.40 | 123.00 | 4,902 |
| 20 Feb 18 |
123.00000 +2.00 |
123.60 | 120.60 | 120.80 | 3,464 |
| 19 Feb 18 |
121.00000 -2.00 |
123.60 | 119.60 | 123.60 | 6,166 |
| 16 Feb 18 |
123.00000 +2.20 |
123.60 | 120.80 | 120.80 | 5,940 |
| 15 Feb 18 |
120.80000 +3.00 |
122.00 | 117.20 | 118.40 | 9,889 |
| 14 Feb 18 |
117.80000 +2.40 |
118.60 | 115.20 | 116.00 | 3,177 |
| 13 Feb 18 |
115.40000 -1.80 |
117.60 | 115.00 | 116.80 | 4,557 |
| 12 Feb 18 |
117.20000 +0.80 |
117.80 | 116.60 | 116.80 | 3,539 |
| 09 Feb 18 |
116.40000 -0.20 |
117.20 | 115.00 | 116.00 | 9,821 |
| 08 Feb 18 |
116.60000 +0.00 |
118.00 | 116.00 | 116.00 | 7,077 |
| 07 Feb 18 |
116.60000 +1.60 |
117.20 | 115.00 | 116.20 | 8,149 |
| 06 Feb 18 |
115.00000 -0.80 |
116.20 | 112.80 | 114.60 | 12,877 |
| 05 Feb 18 |
115.80000 -4.80 |
120.20 | 115.40 | 120.20 | 10,945 |
| 02 Feb 18 |
120.60000 -1.40 |
123.00 | 120.20 | 123.00 | 6,014 |
| 01 Feb 18 |
122.00000 -1.60 |
125.00 | 121.80 | 123.80 | 4,528 |
| 31 Jan 18 |
123.60000 +2.40 |
124.20 | 120.20 | 121.00 | 11,594 |
| 30 Jan 18 |
121.20000 -4.00 |
124.60 | 120.60 | 124.40 | 7,695 |
| 29 Jan 18 |
125.20000 -0.20 |
126.00 | 124.00 | 125.80 | 6,190 |
| 26 Jan 18 |
125.40000 +0.20 |
126.00 | 124.60 | 125.00 | 12,417 |
| 25 Jan 18 |
125.20000 -0.80 |
126.00 | 124.60 | 126.00 | 8,964 |
| 24 Jan 18 |
126.00000 +0.00 |
126.60 | 125.80 | 126.00 | 11,851 |
| 23 Jan 18 |
126.00000 +2.60 |
126.60 | 123.40 | 123.80 | 29,554 |
| 22 Jan 18 |
123.40000 +4.40 |
124.60 | 120.20 | 121.00 | 15,912 |
| 19 Jan 18 |
119.00000 -0.20 |
119.40 | 117.40 | 117.80 | 12,198 |
| 18 Jan 18 |
119.20000 -3.20 |
122.60 | 117.80 | 122.60 | 28,071 |
| 17 Jan 18 |
122.40000 +1.40 |
122.60 | 112.00 | 118.20 | 52,288 |
| 16 Jan 18 |
121.00000 +1.80 |
122.20 | 119.40 | 119.40 | 9,658 |
| 15 Jan 18 |
119.20000 -4.20 |
124.00 | 119.20 | 124.00 | 14,388 |
| 12 Jan 18 |
123.40000 +1.40 |
123.60 | 121.00 | 122.20 | 6,203 |
| 11 Jan 18 |
122.00000 -2.40 |
124.80 | 121.00 | 124.60 | 10,523 |
| 10 Jan 18 |
124.40000 +2.40 |
124.60 | 122.00 | 122.00 | 10,692 |
| 09 Jan 18 |
122.00000 -2.20 |
125.40 | 119.20 | 124.20 | 23,210 |
| 08 Jan 18 |
124.20000 +0.40 |
126.20 | 123.40 | 124.00 | 10,289 |
| 05 Jan 18 |
123.80000 +0.00 |
125.00 | 123.20 | 123.80 | 7,328 |
| 04 Jan 18 |
123.80000 -1.20 |
125.80 | 123.80 | 125.00 | 7,520 |
| 03 Jan 18 |
125.00000 +0.40 |
125.80 | 123.60 | 125.40 | 8,680 |
| 02 Jan 18 |
124.60000 +1.10 |
125.00 | 123.40 | 125.00 | 6,681 |
| 29 Dec 17 |
123.50000 +0.00 |
124.20 | 123.20 | 123.80 | 6,207 |
| 28 Dec 17 |
123.50000 +2.75 |
124.15 | 120.75 | 120.75 | 30,376 |
| 27 Dec 17 |
120.75000 +0.75 |
121.65 | 120.05 | 120.70 | 14,970 |
| 22 Dec 17 |
120.00000 -0.60 |
121.20 | 119.65 | 120.90 | 12,951 |
| 21 Dec 17 |
120.60000 +0.90 |
122.05 | 117.85 | 119.65 | 22,690 |
| 20 Dec 17 |
119.70000 +1.00 |
121.20 | 117.80 | 119.45 | 16,296 |
| 19 Dec 17 |
118.70000 -1.10 |
120.00 | 118.40 | 119.75 | 7,050 |
| 18 Dec 17 |
119.80000 +3.20 |
119.80 | 117.00 | 118.00 | 12,909 |
| 15 Dec 17 |
116.60000 +0.50 |
118.60 | 114.85 | 116.25 | 29,779 |
| 14 Dec 17 |
116.10000 +0.35 |
116.45 | 114.80 | 115.50 | 14,360 |
| 13 Dec 17 |
115.75000 +0.40 |
116.30 | 112.85 | 114.90 | 13,040 |
| 12 Dec 17 |
115.35000 +4.70 |
115.55 | 110.45 | 111.00 | 11,612 |
| 11 Dec 17 |
110.65000 -0.35 |
111.85 | 110.35 | 111.60 | 6,555 |
| 08 Dec 17 |
111.00000 +3.10 |
111.75 | 108.25 | 108.25 | 14,977 |
| 07 Dec 17 |
107.90000 +2.50 |
108.30 | 105.10 | 105.10 | 10,309 |
| 06 Dec 17 |
105.40000 +0.55 |
105.45 | 103.00 | 104.75 | 10,792 |
| 05 Dec 17 |
104.85000 -1.35 |
106.45 | 104.20 | 106.45 | 6,811 |
| 04 Dec 17 |
106.20000 +0.05 |
108.95 | 103.85 | 106.55 | 15,468 |
| 01 Dec 17 |
106.15000 -2.45 |
108.75 | 105.45 | 108.75 | 13,422 |
| 30 Nov 17 |
108.60000 -0.40 |
109.00 | 106.75 | 108.70 | 20,429 |
| 29 Nov 17 |
109.00000 +0.40 |
109.70 | 108.60 | 109.65 | 6,761 |
| 28 Nov 17 |
108.60000 -0.45 |
109.55 | 107.60 | 109.30 | 7,696 |
| 27 Nov 17 |
109.05000 -0.60 |
110.60 | 109.05 | 110.00 | 7,644 |
| 24 Nov 17 |
109.65000 -0.70 |
111.85 | 109.05 | 111.15 | 9,712 |
| 23 Nov 17 |
110.35000 +4.85 |
111.40 | 107.30 | 107.70 | 31,903 |
| 22 Nov 17 |
105.50000 +1.45 |
107.35 | 104.30 | 104.40 | 17,909 |
| 21 Nov 17 |
104.05000 -0.05 |
104.85 | 103.00 | 104.80 | 68,739 |
| 20 Nov 17 |
104.10000 +0.00 |
104.40 | 103.35 | 104.10 | 7,720 |
| 17 Nov 17 |
104.10000 +1.25 |
104.45 | 102.60 | 102.95 | 10,649 |
| 16 Nov 17 |
102.85000 -0.95 |
104.60 | 102.10 | 103.80 | 15,296 |
| 15 Nov 17 |
103.80000 -4.00 |
107.75 | 103.55 | 107.55 | 12,243 |
| 14 Nov 17 |
107.80000 -2.10 |
110.70 | 107.60 | 109.90 | 16,353 |
| 13 Nov 17 |
109.90000 -0.40 |
110.95 | 109.90 | 110.50 | 7,845 |
| 10 Nov 17 |
110.30000 -0.20 |
110.90 | 110.00 | 110.50 | 11,251 |
| 09 Nov 17 |
110.50000 -0.40 |
111.95 | 110.50 | 110.70 | 6,787 |
| 08 Nov 17 |
110.90000 +0.25 |
112.15 | 110.55 | 110.80 | 5,335 |
| 07 Nov 17 |
110.65000 -1.90 |
113.20 | 110.65 | 113.20 | 8,274 |
| 06 Nov 17 |
112.55000 -0.30 |
113.50 | 112.50 | 113.00 | 4,323 |
| 03 Nov 17 |
112.85000 +1.85 |
112.85 | 111.05 | 111.05 | 9,297 |
| 02 Nov 17 |
111.00000 -2.30 |
113.95 | 111.00 | 113.60 | 8,319 |
| 01 Nov 17 |
113.30000 +2.75 |
115.00 | 111.55 | 111.75 | 15,079 |
| 31 Oct 17 |
110.55000 +0.35 |
111.10 | 109.90 | 110.20 | 14,318 |
| 30 Oct 17 |
110.20000 +0.20 |
110.50 | 109.65 | 110.10 | 15,872 |
| 27 Oct 17 |
110.00000 -0.05 |
111.20 | 109.80 | 110.75 | 22,365 |
| 26 Oct 17 |
110.05000 -1.50 |
111.95 | 109.50 | 111.55 | 14,002 |
| 25 Oct 17 |
111.55000 -2.05 |
114.25 | 111.50 | 113.60 | 11,612 |
| 24 Oct 17 |
113.60000 -0.70 |
116.65 | 113.30 | 114.55 | 14,285 |
| 23 Oct 17 |
114.30000 -2.20 |
117.40 | 113.90 | 116.60 | 21,366 |
| 20 Oct 17 |
116.50000 +1.00 |
118.05 | 115.60 | 115.60 | 12,414 |
| 19 Oct 17 |
115.50000 -2.05 |
118.00 | 115.50 | 117.50 | 9,539 |
| 18 Oct 17 |
117.55000 +2.15 |
118.00 | 115.40 | 115.40 | 16,408 |
| 17 Oct 17 |
115.40000 -1.35 |
118.00 | 115.40 | 117.05 | 10,655 |
| 16 Oct 17 |
116.75000 -2.15 |
118.40 | 116.25 | 118.40 | 20,658 |
| 13 Oct 17 |
118.90000 -1.60 |
120.50 | 117.70 | 119.60 | 34,514 |
| 12 Oct 17 |
120.50000 +0.00 |
121.00 | 120.15 | 120.80 | 8,601 |
| 11 Oct 17 |
120.50000 -0.15 |
121.00 | 120.50 | 120.50 | 5,544 |
| 10 Oct 17 |
120.65000 -1.80 |
122.35 | 120.50 | 122.10 | 10,204 |
| 09 Oct 17 |
122.45000 -1.55 |
124.10 | 121.45 | 124.00 | 10,606 |
| 06 Oct 17 |
124.00000 -0.50 |
125.35 | 123.70 | 125.05 | 9,011 |
| 05 Oct 17 |
124.50000 +0.00 |
124.95 | 124.15 | 124.95 | 7,428 |
| 04 Oct 17 |
124.50000 +0.45 |
125.60 | 123.65 | 124.00 | 8,655 |
| 03 Oct 17 |
124.05000 -0.70 |
125.00 | 123.85 | 124.65 | 4,289 |
| 02 Oct 17 |
124.75000 +0.30 |
125.30 | 123.75 | 125.00 | 4,740 |
| 29 Sep 17 |
124.45000 +1.10 |
125.00 | 122.30 | 123.90 | 9,458 |
| 28 Sep 17 |
123.35000 -0.35 |
124.40 | 122.65 | 124.40 | 8,137 |
| 27 Sep 17 |
123.70000 -0.05 |
124.80 | 123.15 | 124.70 | 5,841 |
| 26 Sep 17 |
123.75000 -1.15 |
125.20 | 123.25 | 125.10 | 16,153 |
| 25 Sep 17 |
124.90000 +1.90 |
125.90 | 122.75 | 123.20 | 9,096 |
| 22 Sep 17 |
123.00000 -1.90 |
124.40 | 122.35 | 124.25 | 12,416 |
| 21 Sep 17 |
124.90000 -0.55 |
125.60 | 124.15 | 125.40 | 12,297 |
| 20 Sep 17 |
125.45000 -2.55 |
128.05 | 124.75 | 128.00 | 13,218 |
| 19 Sep 17 |
128.00000 -0.35 |
128.95 | 127.00 | 128.05 | 4,550 |
| 18 Sep 17 |
128.35001 +0.60 |
129.75 | 127.05 | 129.05 | 11,562 |
| 15 Sep 17 |
127.75000 -3.75 |
131.95 | 127.25 | 131.00 | 49,442 |
| 14 Sep 17 |
131.50000 +3.15 |
132.85 | 128.85 | 130.00 | 27,508 |
| 13 Sep 17 |
128.35001 +0.70 |
128.50 | 126.00 | 128.50 | 21,262 |
| 12 Sep 17 |
127.65000 -24.80 |
139.70 | 127.60 | 139.00 | 99,029 |
| 11 Sep 17 |
152.45000 +3.05 |
152.70 | 149.55 | 150.10 | 5,510 |
| 08 Sep 17 |
149.39999 +2.95 |
150.45 | 146.15 | 146.90 | 4,440 |
| 07 Sep 17 |
146.45000 -3.55 |
149.90 | 145.85 | 149.90 | 3,192 |
| 06 Sep 17 |
150.00000 +4.20 |
150.00 | 145.10 | 145.10 | 7,339 |
| 05 Sep 17 |
145.80000 +3.30 |
146.50 | 141.35 | 141.80 | 4,703 |
| 04 Sep 17 |
142.50000 +0.25 |
142.95 | 140.30 | 142.95 | 4,976 |
| 01 Sep 17 |
142.25000 +1.80 |
143.85 | 140.45 | 140.45 | 3,734 |
| 31 Aug 17 |
140.45000 -0.55 |
143.00 | 140.45 | 141.65 | 4,314 |
| 30 Aug 17 |
141.00000 -1.80 |
142.90 | 141.00 | 142.10 | 2,182 |
| 29 Aug 17 |
142.80000 +0.35 |
142.80 | 141.25 | 142.40 | 1,900 |
| 28 Aug 17 |
142.45000 +0.45 |
142.45 | 140.75 | 142.00 | 3,267 |
| 25 Aug 17 |
142.00000 -3.20 |
145.90 | 141.65 | 145.90 | 3,727 |
| 24 Aug 17 |
145.20000 +0.55 |
145.90 | 144.50 | 145.15 | 1,714 |
| 23 Aug 17 |
144.64999 +1.00 |
147.05 | 143.65 | 143.65 | 3,875 |
| 22 Aug 17 |
143.64999 +0.05 |
144.65 | 142.85 | 143.25 | 2,360 |
| 21 Aug 17 |
143.60001 -0.70 |
145.00 | 143.00 | 145.00 | 1,333 |
| 18 Aug 17 |
144.30000 -0.70 |
144.95 | 143.80 | 144.85 | 1,833 |
| 17 Aug 17 |
145.00000 +0.00 |
146.05 | 144.25 | 144.25 | 1,609 |
| 16 Aug 17 |
145.00000 +0.00 |
147.10 | 144.85 | 144.85 | 2,235 |
| 15 Aug 17 |
145.00000 +0.80 |
146.05 | 143.75 | 143.75 | 1,955 |
| 14 Aug 17 |
144.20000 +0.50 |
145.55 | 143.35 | 143.35 | 1,580 |
| 11 Aug 17 |
143.70000 -0.05 |
144.95 | 142.00 | 143.60 | 5,230 |
| 10 Aug 17 |
143.75000 -1.75 |
146.60 | 143.70 | 145.50 | 3,905 |
| 09 Aug 17 |
145.50000 -2.00 |
148.20 | 144.10 | 146.75 | 5,961 |
| 08 Aug 17 |
147.50000 +0.00 |
148.75 | 145.65 | 147.50 | 4,450 |
| 07 Aug 17 |
147.50000 +1.10 |
147.50 | 146.10 | 146.90 | 1,821 |
| 04 Aug 17 |
146.39999 +1.35 |
146.80 | 144.15 | 144.80 | 2,201 |
| 03 Aug 17 |
145.05000 +1.80 |
145.10 | 141.60 | 143.90 | 3,672 |
| 02 Aug 17 |
143.25000 -4.60 |
148.55 | 142.10 | 147.85 | 5,099 |
| 01 Aug 17 |
147.85001 -2.90 |
150.40 | 146.35 | 150.40 | 4,332 |
| 31 Jul 17 |
150.75000 +0.25 |
151.00 | 149.25 | 150.15 | 5,163 |
| 28 Jul 17 |
150.50000 -0.30 |
151.00 | 148.25 | 150.10 | 7,005 |
| 27 Jul 17 |
150.80000 -0.20 |
151.05 | 149.15 | 150.55 | 3,431 |
| 26 Jul 17 |
151.00000 +0.60 |
151.90 | 148.95 | 151.10 | 5,965 |
| 25 Jul 17 |
150.39999 +1.75 |
150.50 | 147.25 | 149.00 | 3,499 |
| 24 Jul 17 |
148.64999 -5.55 |
154.20 | 147.15 | 154.20 | 7,551 |
| 21 Jul 17 |
154.20000 +5.55 |
154.20 | 149.00 | 149.30 | 12,103 |
| 20 Jul 17 |
148.64999 +0.65 |
151.00 | 147.05 | 148.60 | 6,681 |
| 19 Jul 17 |
148.00000 -1.10 |
149.45 | 146.95 | 149.45 | 4,746 |
| 18 Jul 17 |
149.10001 +8.15 |
149.45 | 143.45 | 144.80 | 15,360 |
| 17 Jul 17 |
140.95000 +3.10 |
141.25 | 138.55 | 138.55 | 4,478 |
| 14 Jul 17 |
137.85001 +1.65 |
138.25 | 136.00 | 136.90 | 4,206 |
| 13 Jul 17 |
136.20000 -3.00 |
140.95 | 135.05 | 138.60 | 10,269 |
| 12 Jul 17 |
139.20000 +1.90 |
139.20 | 137.75 | 138.00 | 3,149 |
| 11 Jul 17 |
137.30000 -0.15 |
138.20 | 136.85 | 137.40 | 2,476 |
| 10 Jul 17 |
137.45000 -1.55 |
139.20 | 136.75 | 138.60 | 2,506 |
| 07 Jul 17 |
139.00000 +2.35 |
139.00 | 137.20 | 138.15 | 2,242 |
| 06 Jul 17 |
136.64999 -4.35 |
141.30 | 136.65 | 140.85 | 7,058 |
| 05 Jul 17 |
141.00000 +2.15 |
141.40 | 138.60 | 139.10 | 3,266 |
| 04 Jul 17 |
138.85001 -0.55 |
139.95 | 138.75 | 139.00 | 2,296 |
| 03 Jul 17 |
139.39999 -1.10 |
142.45 | 139.30 | 141.30 | 2,237 |
| 30 Jun 17 |
140.50000 +2.25 |
142.50 | 138.40 | 139.10 | 5,875 |
| 29 Jun 17 |
138.25000 -3.60 |
143.05 | 138.25 | 142.60 | 7,400 |
| 28 Jun 17 |
141.85001 -0.55 |
142.40 | 140.70 | 142.15 | 3,718 |
| 27 Jun 17 |
142.39999 -3.70 |
146.30 | 141.30 | 146.30 | 6,070 |
| 26 Jun 17 |
146.10001 -0.55 |
147.45 | 145.90 | 147.00 | 2,009 |
| 23 Jun 17 |
146.64999 -0.95 |
148.90 | 146.65 | 148.30 | 3,722 |
| 22 Jun 17 |
147.60001 +1.25 |
148.50 | 146.75 | 146.95 | 4,640 |
| 21 Jun 17 |
146.35001 -0.15 |
147.10 | 145.35 | 145.80 | 2,233 |
| 20 Jun 17 |
146.50000 -0.50 |
149.40 | 146.50 | 147.10 | 5,017 |
| 19 Jun 17 |
147.00000 +2.35 |
147.10 | 144.80 | 144.80 | 4,652 |
| 16 Jun 17 |
144.64999 +0.00 |
146.45 | 144.15 | 144.95 | 7,968 |
| 15 Jun 17 |
144.64999 -2.05 |
147.10 | 143.45 | 147.10 | 5,151 |
| 14 Jun 17 |
146.70000 +2.70 |
147.70 | 144.05 | 144.05 | 6,494 |
| 13 Jun 17 |
144.00000 +2.00 |
144.00 | 142.65 | 142.65 | 5,598 |
| 12 Jun 17 |
142.00000 -1.50 |
144.25 | 140.95 | 144.25 | 7,161 |
| 09 Jun 17 |
143.50000 -0.50 |
145.45 | 142.60 | 144.75 | 2,514 |
| 08 Jun 17 |
144.00000 +0.80 |
144.60 | 141.75 | 143.90 | 3,954 |
| 07 Jun 17 |
143.20000 -0.80 |
145.30 | 142.30 | 143.60 | 5,697 |
| 06 Jun 17 |
144.00000 -1.95 |
146.00 | 143.00 | 145.45 | 5,291 |
| 05 Jun 17 |
145.95000 -0.05 |
146.90 | 145.60 | 146.20 | 4,502 |
| 02 Jun 17 |
146.00000 -0.45 |
146.80 | 145.50 | 146.80 | 6,444 |
| 01 Jun 17 |
146.45000 +0.20 |
146.80 | 145.50 | 146.50 | 6,516 |
| 31 May 17 |
146.25000 -0.55 |
147.20 | 145.75 | 146.80 | 5,652 |
| 30 May 17 |
146.80000 -1.45 |
148.50 | 146.80 | 148.50 | 4,543 |
| 29 May 17 |
148.25000 -1.25 |
149.50 | 147.70 | 149.50 | 2,506 |
| 26 May 17 |
149.50000 -0.50 |
150.75 | 148.60 | 150.75 | 7,407 |
| 25 May 17 |
150.00000 +0.00 |
150.90 | 149.00 | 150.55 | 2,985 |
| 24 May 17 |
150.00000 -0.40 |
153.15 | 149.25 | 150.55 | 7,859 |
| 23 May 17 |
150.39999 -1.60 |
154.45 | 150.10 | 152.00 | 6,977 |
| 22 May 17 |
152.00000 +3.05 |
153.35 | 148.35 | 150.65 | 7,799 |
| 19 May 17 |
148.95000 -0.85 |
151.95 | 147.50 | 149.80 | 11,059 |
| 18 May 17 |
149.80000 -2.30 |
152.55 | 148.00 | 151.25 | 11,834 |
| 17 May 17 |
152.10001 -2.50 |
155.85 | 150.70 | 153.15 | 9,868 |
| 16 May 17 |
154.60001 +2.05 |
157.00 | 151.25 | 151.25 | 8,830 |
| 15 May 17 |
152.55000 -0.40 |
154.90 | 151.50 | 152.95 | 10,773 |
| 12 May 17 |
152.95000 +7.15 |
152.95 | 145.55 | 145.55 | 13,848 |
| 11 May 17 |
145.80000 -1.75 |
148.00 | 144.55 | 148.00 | 11,062 |
| 10 May 17 |
147.55000 +1.05 |
148.10 | 147.20 | 147.30 | 8,331 |
| 09 May 17 |
146.50000 -2.95 |
150.35 | 146.45 | 148.90 | 4,825 |
| 08 May 17 |
149.45000 +1.75 |
150.00 | 147.80 | 147.80 | 4,419 |
| 05 May 17 |
147.70000 -2.15 |
149.20 | 145.40 | 148.60 | 15,513 |
| 04 May 17 |
149.85001 +1.00 |
149.85 | 147.25 | 147.60 | 4,626 |
| 03 May 17 |
148.85001 -1.15 |
150.35 | 147.20 | 150.20 | 8,022 |
| 02 May 17 |
150.00000 +5.45 |
152.65 | 143.25 | 143.25 | 15,889 |
| 28 Apr 17 |
144.55000 +1.55 |
144.90 | 142.40 | 143.00 | 8,615 |
| 27 Apr 17 |
143.00000 +0.30 |
143.90 | 140.80 | 142.90 | 6,111 |
| 26 Apr 17 |
142.70000 +4.70 |
143.60 | 137.30 | 138.00 | 8,957 |
| 25 Apr 17 |
138.00000 +1.60 |
138.80 | 134.60 | 137.45 | 15,829 |
| 24 Apr 17 |
136.39999 +2.35 |
137.00 | 134.15 | 137.00 | 11,436 |
| 21 Apr 17 |
134.05000 -1.70 |
136.10 | 133.50 | 135.75 | 6,531 |
| 20 Apr 17 |
135.75000 +0.80 |
137.30 | 133.20 | 133.80 | 6,425 |
| 19 Apr 17 |
134.95000 -0.55 |
136.05 | 133.50 | 135.00 | 5,720 |
| 18 Apr 17 |
135.50000 +1.50 |
138.05 | 132.50 | 135.10 | 11,587 |
| 13 Apr 17 |
134.00000 -9.20 |
139.50 | 130.50 | 139.50 | 39,287 |
| 12 Apr 17 |
143.20000 -1.40 |
145.40 | 143.00 | 143.85 | 3,937 |
| 11 Apr 17 |
144.60001 +0.10 |
145.50 | 143.85 | 144.55 | 3,565 |
| 10 Apr 17 |
144.50000 +0.80 |
144.65 | 143.75 | 143.80 | 4,273 |
| 07 Apr 17 |
143.70000 -1.05 |
145.45 | 143.70 | 144.80 | 3,786 |
| 06 Apr 17 |
144.75000 -0.85 |
146.35 | 143.45 | 145.30 | 6,118 |
| 05 Apr 17 |
145.60001 +0.10 |
146.50 | 145.50 | 145.50 | 5,319 |
| 04 Apr 17 |
145.50000 -2.15 |
147.00 | 145.20 | 147.00 | 6,781 |
| 03 Apr 17 |
147.64999 +0.90 |
148.75 | 146.40 | 147.00 | 10,072 |
| 31 Mar 17 |
146.75000 +0.65 |
146.85 | 145.00 | 146.60 | 4,719 |
| 30 Mar 17 |
146.10001 +0.10 |
147.45 | 145.90 | 145.95 | 3,620 |
| 29 Mar 17 |
146.00000 +0.00 |
146.95 | 145.90 | 146.00 | 6,308 |
| 28 Mar 17 |
146.00000 -0.90 |
147.50 | 145.90 | 147.25 | 3,363 |
| 27 Mar 17 |
146.89999 -0.65 |
148.90 | 146.90 | 148.85 | 4,751 |
| 24 Mar 17 |
147.55000 -2.00 |
150.40 | 147.25 | 150.35 | 4,521 |
| 23 Mar 17 |
149.55000 +1.85 |
150.65 | 146.25 | 147.90 | 6,763 |
| 22 Mar 17 |
147.70000 +0.70 |
147.75 | 145.70 | 147.20 | 5,455 |
| 21 Mar 17 |
147.00000 -1.80 |
149.45 | 145.90 | 149.40 | 8,373 |
| 20 Mar 17 |
148.80000 +3.30 |
148.85 | 145.95 | 146.10 | 11,055 |
| 17 Mar 17 |
145.50000 +0.30 |
145.70 | 142.00 | 145.00 | 17,553 |
| 16 Mar 17 |
145.20000 +0.90 |
145.90 | 144.40 | 145.90 | 14,856 |
| 15 Mar 17 |
144.30000 -5.15 |
147.95 | 143.50 | 147.95 | 16,371 |
| 14 Mar 17 |
149.45000 -5.70 |
155.00 | 143.95 | 154.80 | 40,153 |
| 13 Mar 17 |
155.14999 -13.50 |
160.00 | 155.00 | 157.15 | 36,958 |
| 10 Mar 17 |
168.64999 +1.00 |
169.95 | 164.20 | 166.75 | 6,529 |
| 09 Mar 17 |
167.64999 +5.15 |
169.25 | 161.75 | 162.05 | 20,901 |
| 08 Mar 17 |
162.50000 -2.30 |
166.25 | 161.00 | 165.00 | 6,653 |
| 07 Mar 17 |
164.80000 -4.20 |
169.25 | 164.30 | 167.60 | 6,209 |
| 06 Mar 17 |
169.00000 +0.80 |
169.75 | 167.05 | 167.90 | 3,244 |
| 03 Mar 17 |
168.20000 -1.25 |
170.00 | 167.00 | 170.00 | 5,664 |
| 02 Mar 17 |
169.45000 -0.05 |
171.50 | 167.05 | 168.50 | 6,455 |
| 01 Mar 17 |
169.50000 +0.20 |
171.60 | 168.70 | 169.40 | 4,792 |
| 28 Feb 17 |
169.30000 +0.70 |
169.90 | 167.85 | 167.85 | 10,772 |
| 27 Feb 17 |
168.60001 -2.90 |
170.55 | 167.60 | 170.55 | 3,451 |
| 24 Feb 17 |
171.50000 -1.50 |
173.00 | 169.45 | 173.00 | 3,349 |
| 23 Feb 17 |
173.00000 +1.80 |
173.00 | 171.35 | 171.65 | 5,063 |
| 22 Feb 17 |
171.20000 +1.60 |
171.20 | 168.05 | 170.00 | 23,590 |
| 21 Feb 17 |
169.60001 -1.15 |
171.30 | 168.50 | 170.70 | 5,559 |
| 20 Feb 17 |
170.75000 -0.45 |
172.65 | 170.45 | 170.80 | 6,748 |
| 17 Feb 17 |
171.20000 -1.80 |
173.35 | 171.10 | 172.95 | 3,616 |
| 16 Feb 17 |
173.00000 +0.10 |
173.30 | 170.30 | 173.00 | 3,623 |
| 15 Feb 17 |
172.89999 +0.35 |
173.70 | 170.25 | 170.25 | 3,302 |
| 14 Feb 17 |
172.55000 -0.45 |
174.10 | 170.90 | 173.45 | 3,701 |
| 13 Feb 17 |
173.00000 +0.00 |
174.45 | 172.20 | 172.20 | 2,698 |
| 10 Feb 17 |
173.00000 +0.00 |
173.70 | 171.70 | 173.50 | 1,334 |
| 09 Feb 17 |
173.00000 +1.25 |
173.20 | 170.50 | 170.50 | 2,541 |
| 08 Feb 17 |
171.75000 -2.10 |
173.50 | 170.40 | 173.45 | 2,894 |
| 07 Feb 17 |
173.85001 +0.75 |
174.75 | 171.60 | 173.60 | 2,772 |
| 06 Feb 17 |
173.10001 -0.55 |
175.50 | 171.90 | 174.85 | 2,202 |
| 03 Feb 17 |
173.64999 -0.35 |
174.35 | 172.80 | 174.35 | 7,031 |
| 02 Feb 17 |
174.00000 +0.00 |
175.90 | 172.75 | 174.20 | 4,963 |
| 01 Feb 17 |
174.00000 +3.35 |
174.10 | 170.85 | 170.85 | 14,319 |
| 31 Jan 17 |
170.64999 -1.80 |
173.40 | 170.00 | 173.00 | 7,684 |
| 30 Jan 17 |
172.45000 -1.55 |
174.40 | 171.40 | 174.00 | 5,928 |
| 27 Jan 17 |
174.00000 +0.00 |
174.75 | 171.35 | 173.10 | 5,464 |
| 26 Jan 17 |
174.00000 +3.30 |
177.20 | 171.50 | 171.50 | 22,336 |
| 25 Jan 17 |
170.70000 +1.50 |
170.95 | 165.00 | 169.90 | 18,207 |
| 24 Jan 17 |
169.20000 +3.70 |
169.60 | 165.40 | 165.40 | 5,785 |
| 23 Jan 17 |
165.50000 +0.30 |
165.50 | 161.75 | 165.30 | 9,803 |
| 20 Jan 17 |
165.20000 -3.50 |
169.50 | 165.20 | 167.55 | 3,962 |
| 19 Jan 17 |
168.70000 +0.70 |
168.95 | 164.65 | 168.00 | 6,272 |
| 18 Jan 17 |
168.00000 -1.55 |
177.30 | 165.05 | 173.00 | 19,612 |
| 17 Jan 17 |
169.55000 -3.95 |
171.65 | 169.00 | 171.20 | 5,257 |
| 16 Jan 17 |
173.50000 -1.50 |
175.50 | 172.00 | 174.30 | 7,186 |
| 13 Jan 17 |
175.00000 +0.50 |
175.95 | 173.20 | 174.50 | 3,928 |
| 12 Jan 17 |
174.50000 +1.25 |
174.95 | 172.30 | 173.25 | 6,506 |
| 11 Jan 17 |
173.25000 +0.25 |
174.85 | 172.75 | 172.75 | 5,784 |
| 10 Jan 17 |
173.00000 +0.50 |
173.75 | 170.20 | 173.00 | 4,536 |
| 09 Jan 17 |
172.50000 -0.20 |
174.15 | 171.45 | 173.00 | 8,483 |
| 06 Jan 17 |
172.70000 +2.75 |
174.90 | 170.00 | 170.00 | 10,940 |
| 05 Jan 17 |
169.95000 +2.45 |
170.00 | 166.75 | 167.50 | 17,294 |
| 04 Jan 17 |
167.50000 +0.00 |
168.00 | 164.25 | 167.00 | 9,382 |
| 03 Jan 17 |
167.50000 +2.90 |
167.80 | 164.25 | 164.25 | 10,311 |
| 02 Jan 17 |
164.60001 -2.60 |
166.70 | 163.00 | 164.80 | 3,867 |
| 30 Dec 16 |
167.20000 +1.20 |
167.50 | 164.40 | 166.70 | 3,042 |
| 29 Dec 16 |
166.00000 +0.40 |
166.80 | 163.25 | 165.00 | 5,159 |
| 28 Dec 16 |
165.60001 +3.75 |
167.80 | 162.95 | 163.25 | 15,240 |
| 27 Dec 16 |
161.85001 +0.55 |
164.00 | 159.15 | 161.40 | 20,185 |
| 23 Dec 16 |
161.30000 +0.30 |
162.45 | 160.55 | 161.05 | 15,381 |
| 22 Dec 16 |
161.00000 -0.90 |
162.70 | 161.00 | 162.50 | 7,467 |
| 21 Dec 16 |
161.89999 +0.80 |
164.55 | 160.30 | 162.40 | 19,871 |
| 20 Dec 16 |
161.10001 +4.00 |
162.15 | 157.10 | 157.10 | 15,657 |
| 19 Dec 16 |
157.10001 +17.25 |
164.70 | 156.00 | 156.00 | 53,115 |
| 16 Dec 16 |
139.85001 +3.20 |
141.35 | 136.55 | 136.55 | 6,855 |
| 15 Dec 16 |
136.64999 -0.30 |
138.40 | 135.80 | 138.40 | 4,962 |
| 14 Dec 16 |
136.95000 -0.65 |
137.55 | 135.15 | 137.30 | 6,994 |
| 13 Dec 16 |
137.60001 +2.10 |
140.60 | 135.35 | 136.00 | 7,790 |
| 12 Dec 16 |
135.50000 +1.85 |
135.50 | 133.70 | 134.00 | 6,676 |
| 09 Dec 16 |
133.64999 +0.80 |
134.55 | 132.20 | 133.00 | 10,238 |
| 08 Dec 16 |
132.85001 -0.15 |
134.40 | 132.30 | 133.20 | 4,750 |
| 07 Dec 16 |
133.00000 +3.35 |
134.70 | 130.60 | 130.60 | 29,086 |
| 06 Dec 16 |
129.64999 +1.15 |
130.05 | 128.20 | 128.50 | 7,543 |
| 05 Dec 16 |
128.50000 +0.60 |
129.10 | 127.50 | 127.50 | 2,987 |
| 02 Dec 16 |
127.90000 -0.75 |
128.85 | 127.20 | 128.65 | 4,948 |
| 01 Dec 16 |
128.64999 +0.50 |
129.00 | 127.60 | 129.00 | 3,296 |
| 30 Nov 16 |
128.14999 +0.45 |
128.45 | 127.00 | 127.65 | 20,044 |
| 29 Nov 16 |
127.70000 -2.10 |
130.15 | 127.65 | 130.00 | 7,833 |
| 28 Nov 16 |
129.80000 +2.25 |
130.60 | 127.35 | 127.35 | 5,523 |
| 25 Nov 16 |
127.55000 -0.95 |
130.00 | 127.55 | 128.55 | 60,784 |
| 24 Nov 16 |
128.50000 -0.15 |
130.85 | 128.50 | 128.50 | 3,282 |
| 23 Nov 16 |
128.64999 -0.55 |
130.00 | 128.00 | 130.00 | 3,936 |
| 22 Nov 16 |
129.20000 +0.55 |
129.70 | 128.40 | 128.40 | 5,489 |
| 21 Nov 16 |
128.64999 -5.25 |
133.00 | 128.30 | 133.00 | 18,714 |
| 18 Nov 16 |
133.89999 -0.85 |
135.50 | 132.55 | 135.50 | 5,244 |
| 17 Nov 16 |
134.75000 +2.25 |
135.25 | 132.50 | 132.95 | 24,474 |
| 16 Nov 16 |
132.50000 -1.60 |
135.95 | 130.50 | 135.95 | 12,512 |
| 15 Nov 16 |
134.10001 -2.90 |
139.00 | 133.75 | 138.00 | 9,510 |
| 14 Nov 16 |
137.00000 -1.80 |
140.85 | 137.00 | 138.80 | 5,984 |
| 11 Nov 16 |
138.80000 -2.25 |
141.00 | 138.70 | 140.55 | 4,160 |
| 10 Nov 16 |
141.05000 -0.50 |
141.70 | 140.95 | 141.50 | 4,814 |
| 09 Nov 16 |
141.55000 +1.55 |
144.00 | 136.80 | 137.65 | 3,561 |
| 08 Nov 16 |
140.00000 -1.50 |
143.00 | 140.00 | 142.00 | 2,779 |
| 07 Nov 16 |
141.50000 -1.05 |
144.65 | 141.50 | 143.30 | 2,229 |
| 04 Nov 16 |
142.55000 +1.50 |
144.00 | 140.30 | 141.05 | 3,317 |
| 03 Nov 16 |
141.05000 -1.05 |
142.90 | 141.05 | 142.20 | 2,413 |
| 02 Nov 16 |
142.10001 -2.55 |
145.80 | 140.75 | 145.80 | 3,739 |
| 01 Nov 16 |
144.64999 -0.35 |
146.35 | 144.65 | 145.90 | 3,110 |
| 31 Oct 16 |
145.00000 -2.00 |
147.90 | 143.55 | 147.00 | 3,762 |
| 28 Oct 16 |
147.00000 +0.25 |
147.50 | 146.00 | 147.00 | 4,591 |
| 27 Oct 16 |
146.75000 -0.75 |
148.90 | 146.30 | 148.70 | 5,385 |
| 26 Oct 16 |
147.50000 +2.80 |
148.55 | 144.20 | 144.20 | 5,148 |
| 25 Oct 16 |
144.70000 -1.20 |
147.30 | 143.45 | 145.45 | 3,488 |
| 24 Oct 16 |
145.89999 -0.05 |
147.80 | 145.10 | 145.80 | 2,900 |
| 21 Oct 16 |
145.95000 -0.35 |
148.00 | 145.50 | 145.50 | 2,964 |
| 20 Oct 16 |
146.30000 +4.50 |
148.50 | 141.10 | 142.15 | 6,152 |
| 19 Oct 16 |
141.80000 +1.15 |
142.35 | 140.75 | 141.00 | 8,707 |
| 18 Oct 16 |
140.64999 -1.70 |
143.40 | 140.50 | 142.80 | 5,512 |
| 17 Oct 16 |
142.35001 -5.15 |
147.45 | 142.20 | 146.50 | 8,249 |
| 14 Oct 16 |
147.50000 -0.75 |
148.20 | 146.00 | 147.00 | 7,571 |
| 13 Oct 16 |
148.25000 +0.00 |
149.50 | 146.65 | 148.00 | 5,829 |
| 12 Oct 16 |
148.25000 -0.75 |
150.40 | 147.20 | 149.75 | 5,622 |
| 11 Oct 16 |
149.00000 +0.20 |
151.05 | 148.15 | 148.40 | 4,401 |
| 10 Oct 16 |
148.80000 -0.50 |
149.40 | 147.05 | 149.00 | 9,872 |
| 07 Oct 16 |
149.30000 -2.20 |
152.35 | 149.10 | 152.00 | 5,876 |
| 06 Oct 16 |
151.50000 -0.05 |
153.30 | 151.05 | 151.30 | 7,030 |
| 05 Oct 16 |
151.55000 +0.55 |
152.35 | 149.55 | 151.85 | 5,997 |
| 04 Oct 16 |
151.00000 -1.00 |
153.30 | 150.50 | 153.30 | 4,720 |
| 03 Oct 16 |
152.00000 +3.25 |
154.70 | 149.10 | 149.10 | 7,915 |
| 30 Sep 16 |
148.75000 -3.25 |
151.00 | 148.50 | 151.00 | 9,088 |
| 29 Sep 16 |
152.00000 +1.40 |
152.70 | 150.60 | 151.00 | 4,256 |
| 28 Sep 16 |
150.60001 -1.40 |
153.10 | 150.05 | 151.25 | 6,348 |
| 27 Sep 16 |
152.00000 -2.95 |
154.95 | 150.25 | 154.95 | 7,529 |
| 26 Sep 16 |
154.95000 -0.05 |
155.00 | 153.05 | 155.00 | 7,666 |
| 23 Sep 16 |
155.00000 -0.45 |
155.45 | 154.05 | 155.40 | 7,500 |
| 22 Sep 16 |
155.45000 +3.45 |
155.45 | 151.35 | 152.20 | 13,206 |
| 21 Sep 16 |
152.00000 -0.90 |
153.80 | 150.10 | 153.80 | 19,993 |
| 20 Sep 16 |
152.89999 -30.10 |
166.00 | 152.00 | 164.70 | 61,893 |
| 19 Sep 16 |
183.00000 -2.00 |
185.00 | 182.55 | 185.00 | 2,999 |
| 16 Sep 16 |
185.00000 -0.05 |
185.10 | 183.60 | 184.95 | 3,951 |
| 15 Sep 16 |
185.05000 +0.45 |
186.05 | 184.00 | 184.60 | 2,828 |
| 14 Sep 16 |
184.60001 -1.40 |
187.00 | 184.60 | 187.00 | 3,773 |
| 13 Sep 16 |
186.00000 -0.60 |
188.00 | 185.45 | 188.00 | 5,597 |
| 12 Sep 16 |
186.60001 -4.05 |
188.35 | 185.35 | 188.30 | 4,946 |
| 09 Sep 16 |
190.64999 +2.65 |
191.90 | 188.00 | 188.00 | 2,101 |
| 08 Sep 16 |
188.00000 -2.80 |
193.10 | 187.80 | 193.10 | 7,091 |
| 07 Sep 16 |
190.80000 +3.80 |
191.70 | 186.25 | 186.50 | 2,747 |
| 06 Sep 16 |
187.00000 -5.85 |
191.00 | 186.95 | 191.00 | 3,213 |
| 05 Sep 16 |
192.85001 +2.55 |
193.75 | 188.85 | 190.30 | 2,562 |
| 02 Sep 16 |
190.30000 +4.25 |
191.25 | 186.10 | 187.00 | 3,015 |
| 01 Sep 16 |
186.05000 +1.45 |
187.00 | 185.25 | 186.00 | 2,175 |
| 31 Aug 16 |
184.60001 +0.10 |
186.95 | 184.15 | 185.15 | 2,838 |
| 30 Aug 16 |
184.50000 -0.40 |
185.90 | 184.50 | 184.90 | 2,574 |
| 29 Aug 16 |
184.89999 -1.10 |
186.00 | 182.00 | 186.00 | 1,460 |
| 26 Aug 16 |
186.00000 +1.50 |
186.00 | 181.05 | 184.00 | 3,326 |
| 25 Aug 16 |
184.50000 -4.00 |
189.00 | 184.00 | 189.00 | 2,812 |
| 24 Aug 16 |
188.50000 -5.50 |
195.45 | 188.50 | 192.00 | 4,800 |
| 23 Aug 16 |
194.00000 -2.50 |
197.50 | 191.70 | 194.60 | 4,380 |
| 22 Aug 16 |
196.50000 +3.50 |
197.95 | 189.60 | 189.60 | 24,635 |
| 19 Aug 16 |
193.00000 +4.70 |
194.00 | 186.90 | 188.30 | 3,847 |
| 18 Aug 16 |
188.30000 +0.25 |
189.50 | 186.60 | 186.90 | 1,045 |
| 17 Aug 16 |
188.05000 +1.05 |
188.45 | 186.00 | 187.00 | 935 |
| 16 Aug 16 |
187.00000 -1.90 |
189.90 | 186.90 | 188.95 | 2,592 |
| 15 Aug 16 |
188.89999 -0.05 |
189.00 | 187.50 | 187.50 | 595 |
| 12 Aug 16 |
188.95000 +2.90 |
189.00 | 184.65 | 185.50 | 3,255 |
| 11 Aug 16 |
186.05000 +1.45 |
186.05 | 182.70 | 184.95 | 1,454 |
| 10 Aug 16 |
184.60001 -0.75 |
184.95 | 181.25 | 184.00 | 1,476 |
| 09 Aug 16 |
185.35001 +3.45 |
186.00 | 180.90 | 181.90 | 4,653 |
| 08 Aug 16 |
181.89999 +1.45 |
181.90 | 180.00 | 180.45 | 1,673 |
| 05 Aug 16 |
180.45000 +2.45 |
180.95 | 177.30 | 177.30 | 3,407 |
| 04 Aug 16 |
178.00000 +1.15 |
179.10 | 175.65 | 175.65 | 2,496 |
| 03 Aug 16 |
176.85001 +1.95 |
176.95 | 173.65 | 173.75 | 1,976 |
| 02 Aug 16 |
174.89999 -1.85 |
177.60 | 173.50 | 176.80 | 2,465 |
| 01 Aug 16 |
176.75000 +0.55 |
177.80 | 174.95 | 176.00 | 1,571 |
| 29 Jul 16 |
176.20000 -0.60 |
176.90 | 174.45 | 175.80 | 2,846 |
| 28 Jul 16 |
176.80000 -0.65 |
177.80 | 175.50 | 177.80 | 3,299 |
| 27 Jul 16 |
177.45000 +0.80 |
178.00 | 175.75 | 177.00 | 6,343 |
| 26 Jul 16 |
176.64999 +0.05 |
177.85 | 175.50 | 177.20 | 4,200 |
| 25 Jul 16 |
176.60001 +2.00 |
177.85 | 175.00 | 175.00 | 4,256 |
| 22 Jul 16 |
174.60001 -1.90 |
177.00 | 173.85 | 177.00 | 1,646 |
| 21 Jul 16 |
176.50000 -0.40 |
178.00 | 175.50 | 176.90 | 4,265 |
| 20 Jul 16 |
176.89999 +8.00 |
177.65 | 169.95 | 170.15 | 22,121 |
| 19 Jul 16 |
168.89999 -6.60 |
172.00 | 168.05 | 170.05 | 18,026 |
| 18 Jul 16 |
175.50000 +8.65 |
178.30 | 168.55 | 169.05 | 13,832 |
| 15 Jul 16 |
166.85001 -3.15 |
169.10 | 164.50 | 168.80 | 5,538 |
| 14 Jul 16 |
170.00000 -2.00 |
172.50 | 168.90 | 171.90 | 2,158 |
| 13 Jul 16 |
172.00000 -1.20 |
173.25 | 170.30 | 172.50 | 4,802 |
| 12 Jul 16 |
173.20000 +0.60 |
173.85 | 171.00 | 172.65 | 5,519 |
| 11 Jul 16 |
172.60001 +4.20 |
172.65 | 167.15 | 167.15 | 5,125 |
| 08 Jul 16 |
168.39999 +2.90 |
168.50 | 164.25 | 166.00 | 8,829 |
| 07 Jul 16 |
165.50000 +5.50 |
165.50 | 162.10 | 162.95 | 2,564 |
| 06 Jul 16 |
160.00000 -3.00 |
164.55 | 158.00 | 162.80 | 5,776 |
| 05 Jul 16 |
163.00000 -4.15 |
168.00 | 160.90 | 167.95 | 2,963 |
| 04 Jul 16 |
167.14999 +1.40 |
170.50 | 166.40 | 166.70 | 8,189 |
| 01 Jul 16 |
165.75000 +2.25 |
165.75 | 163.00 | 164.50 | 10,873 |
| 30 Jun 16 |
163.50000 +0.50 |
164.25 | 162.40 | 163.00 | 12,375 |
| 29 Jun 16 |
163.00000 +8.85 |
163.90 | 155.85 | 157.00 | 14,859 |
| 28 Jun 16 |
154.14999 +7.75 |
154.90 | 146.20 | 150.00 | 12,294 |
| 27 Jun 16 |
146.39999 -9.15 |
155.75 | 146.40 | 155.00 | 8,973 |
| 24 Jun 16 |
155.55000 -5.65 |
157.60 | 148.00 | 150.00 | 5,658 |
| 23 Jun 16 |
161.20000 +3.05 |
162.10 | 158.00 | 158.00 | 3,378 |
| 22 Jun 16 |
158.14999 +1.10 |
160.35 | 157.80 | 158.00 | 2,448 |
| 21 Jun 16 |
157.05000 -2.10 |
161.35 | 156.95 | 158.50 | 3,180 |
| 20 Jun 16 |
159.14999 +9.05 |
160.65 | 153.90 | 155.15 | 3,118 |
| 17 Jun 16 |
150.10001 +2.45 |
153.50 | 149.75 | 151.00 | 6,685 |
| 16 Jun 16 |
147.64999 -5.25 |
154.45 | 147.65 | 154.45 | 5,642 |
| 15 Jun 16 |
152.89999 +2.10 |
155.00 | 150.20 | 152.20 | 4,111 |
| 14 Jun 16 |
150.80000 -7.50 |
158.10 | 150.60 | 158.05 | 13,771 |
| 13 Jun 16 |
158.30000 -7.90 |
167.00 | 157.40 | 166.50 | 8,356 |
| 10 Jun 16 |
166.20000 -3.90 |
171.30 | 165.00 | 171.30 | 4,007 |
| 09 Jun 16 |
170.10001 +1.40 |
174.15 | 166.30 | 169.70 | 6,471 |
| 08 Jun 16 |
168.70000 +2.15 |
170.75 | 166.00 | 168.80 | 3,264 |
| 07 Jun 16 |
166.55000 +0.75 |
170.00 | 166.55 | 168.05 | 9,972 |
| 06 Jun 16 |
165.80000 -1.25 |
170.25 | 165.05 | 168.00 | 6,786 |
| 03 Jun 16 |
167.05000 +4.85 |
172.40 | 164.00 | 165.00 | 8,464 |
| 02 Jun 16 |
162.20000 +8.95 |
163.35 | 152.85 | 153.50 | 8,599 |
| 01 Jun 16 |
153.25000 -1.70 |
156.10 | 149.00 | 154.10 | 6,913 |
| 31 May 16 |
154.95000 -1.05 |
156.00 | 153.50 | 155.50 | 5,515 |
| 30 May 16 |
156.00000 +0.65 |
158.00 | 155.70 | 157.95 | 3,584 |
| 27 May 16 |
155.35001 -0.80 |
158.20 | 155.00 | 156.00 | 2,188 |
| 26 May 16 |
156.14999 -4.30 |
160.85 | 156.15 | 160.45 | 8,713 |
| 25 May 16 |
160.45000 +1.65 |
161.95 | 156.80 | 156.80 | 2,823 |
| 24 May 16 |
158.80000 +6.95 |
158.80 | 151.85 | 151.85 | 4,982 |
| 23 May 16 |
151.85001 +2.80 |
153.15 | 148.50 | 148.75 | 3,958 |
| 20 May 16 |
149.05000 -0.95 |
151.00 | 148.25 | 150.55 | 4,618 |
| 19 May 16 |
150.00000 -0.25 |
152.20 | 150.00 | 150.80 | 1,900 |
| 18 May 16 |
150.25000 -0.75 |
153.90 | 149.75 | 152.50 | 3,415 |
| 17 May 16 |
151.00000 +1.25 |
153.80 | 150.30 | 151.00 | 2,751 |
| 16 May 16 |
149.75000 +0.20 |
149.75 | 148.25 | 149.00 | 1,497 |
| 13 May 16 |
149.55000 -0.45 |
150.10 | 146.10 | 150.00 | 29,413 |
| 12 May 16 |
150.00000 -4.15 |
154.10 | 150.00 | 154.10 | 3,789 |
| 11 May 16 |
154.14999 +4.10 |
156.50 | 150.00 | 152.30 | 6,102 |
| 10 May 16 |
150.05000 +2.70 |
152.15 | 149.00 | 150.00 | 7,209 |
| 09 May 16 |
147.35001 +0.85 |
150.95 | 146.30 | 146.65 | 49,115 |
| 06 May 16 |
146.50000 -3.70 |
151.10 | 145.95 | 151.10 | 5,213 |
| 05 May 16 |
150.20000 -2.60 |
152.50 | 149.15 | 151.90 | 3,635 |
| 04 May 16 |
152.80000 -7.20 |
159.25 | 151.90 | 158.75 | 4,057 |
| 03 May 16 |
160.00000 +3.10 |
160.15 | 157.00 | 157.45 | 3,133 |
| 02 May 16 |
156.89999 -2.40 |
161.85 | 155.70 | 159.30 | 4,542 |
| 29 Apr 16 |
159.30000 -7.95 |
167.85 | 158.25 | 167.85 | 5,479 |
| 28 Apr 16 |
167.25000 -0.75 |
168.00 | 167.00 | 167.95 | 2,198 |
| 27 Apr 16 |
168.00000 +0.00 |
168.00 | 167.00 | 167.90 | 1,534 |
| 26 Apr 16 |
168.00000 +1.60 |
168.50 | 166.65 | 166.65 | 8,128 |
| 25 Apr 16 |
166.39999 -0.60 |
168.00 | 166.10 | 167.00 | 3,693 |
| 22 Apr 16 |
167.00000 +2.65 |
169.00 | 164.00 | 164.00 | 4,982 |
| 21 Apr 16 |
164.35001 +1.10 |
165.50 | 163.20 | 164.10 | 4,482 |
| 20 Apr 16 |
163.25000 +0.55 |
164.95 | 161.50 | 162.50 | 3,071 |
| 19 Apr 16 |
162.70000 -1.00 |
166.00 | 162.70 | 164.65 | 3,147 |
| 18 Apr 16 |
163.70000 -1.30 |
165.00 | 162.75 | 165.00 | 4,623 |
| 15 Apr 16 |
165.00000 +5.95 |
168.50 | 161.00 | 161.70 | 13,819 |
| 14 Apr 16 |
159.05000 +14.05 |
169.90 | 146.75 | 147.00 | 39,740 |
| 13 Apr 16 |
145.00000 +0.00 |
145.35 | 144.10 | 145.20 | 24,344 |
| 12 Apr 16 |
145.00000 -5.00 |
150.00 | 144.50 | 150.00 | 10,772 |
| 11 Apr 16 |
150.00000 -0.50 |
151.00 | 148.65 | 151.00 | 7,376 |
| 08 Apr 16 |
150.50000 +4.15 |
151.50 | 147.35 | 147.60 | 16,366 |
| 07 Apr 16 |
146.35001 -1.95 |
151.00 | 145.15 | 148.50 | 7,965 |
| 06 Apr 16 |
148.30000 +0.30 |
149.20 | 147.10 | 149.20 | 5,069 |
| 05 Apr 16 |
148.00000 -3.00 |
151.35 | 147.00 | 151.35 | 5,484 |
| 04 Apr 16 |
151.00000 +1.00 |
151.35 | 148.55 | 149.65 | 13,202 |
| 01 Apr 16 |
150.00000 -2.75 |
153.15 | 149.30 | 153.15 | 9,558 |
| 31 Mar 16 |
152.75000 -2.05 |
154.05 | 151.15 | 153.15 | 6,197 |
| 30 Mar 16 |
154.80000 +0.90 |
155.45 | 150.80 | 154.15 | 15,603 |
| 29 Mar 16 |
153.89999 +2.40 |
154.50 | 151.60 | 151.60 | 8,109 |
| 24 Mar 16 |
151.50000 -8.20 |
160.00 | 151.50 | 160.00 | 7,918 |
| 23 Mar 16 |
159.70000 -4.70 |
164.00 | 159.35 | 164.00 | 4,363 |
| 22 Mar 16 |
164.39999 -4.10 |
169.70 | 163.05 | 168.10 | 5,080 |
| 21 Mar 16 |
168.50000 -1.20 |
169.95 | 167.10 | 169.55 | 5,682 |
| 18 Mar 16 |
169.70000 +6.70 |
169.70 | 164.00 | 164.00 | 9,054 |
| 17 Mar 16 |
163.00000 +4.10 |
163.00 | 156.85 | 158.00 | 12,319 |
| 16 Mar 16 |
158.89999 -1.90 |
161.20 | 156.55 | 161.00 | 11,663 |
| 15 Mar 16 |
160.80000 -10.20 |
170.00 | 160.15 | 170.00 | 20,639 |
| 14 Mar 16 |
171.00000 +2.30 |
173.00 | 168.70 | 168.70 | 11,735 |
| 11 Mar 16 |
168.70000 +4.15 |
169.95 | 164.30 | 165.50 | 6,741 |
| 10 Mar 16 |
164.55000 -3.25 |
169.00 | 164.00 | 169.00 | 7,205 |
| 09 Mar 16 |
167.80000 -1.05 |
169.05 | 167.60 | 169.00 | 6,959 |
| 08 Mar 16 |
168.85001 -1.15 |
171.05 | 168.00 | 169.70 | 2,938 |
| 07 Mar 16 |
170.00000 +2.00 |
170.60 | 168.45 | 169.00 | 1,863 |
| 04 Mar 16 |
168.00000 -0.45 |
169.55 | 167.00 | 169.55 | 4,072 |
| 03 Mar 16 |
168.45000 -2.75 |
172.80 | 168.45 | 171.00 | 3,543 |
| 02 Mar 16 |
171.20000 -0.15 |
173.00 | 168.50 | 172.50 | 2,271 |
| 01 Mar 16 |
171.35001 +2.55 |
173.20 | 166.85 | 168.75 | 3,153 |
| 29 Feb 16 |
168.80000 +1.75 |
169.55 | 165.30 | 167.65 | 6,836 |
| 26 Feb 16 |
167.05000 +4.45 |
169.85 | 163.10 | 163.85 | 7,588 |
| 25 Feb 16 |
162.60001 -3.65 |
167.00 | 161.90 | 167.00 | 5,466 |
| 24 Feb 16 |
166.25000 -2.40 |
171.10 | 166.05 | 167.70 | 28,077 |
| 23 Feb 16 |
168.64999 -1.05 |
169.70 | 166.75 | 169.70 | 4,559 |
| 22 Feb 16 |
169.70000 -3.30 |
174.65 | 169.20 | 173.00 | 3,464 |
| 19 Feb 16 |
173.00000 -0.85 |
174.50 | 171.05 | 174.50 | 4,662 |
| 18 Feb 16 |
173.85001 +3.30 |
174.55 | 170.00 | 171.80 | 5,123 |
| 17 Feb 16 |
170.55000 +4.55 |
171.85 | 165.10 | 167.70 | 8,496 |
| 16 Feb 16 |
166.00000 -9.10 |
176.35 | 163.00 | 176.35 | 11,903 |
| 15 Feb 16 |
175.10001 +11.55 |
175.50 | 165.50 | 165.50 | 6,139 |
| 12 Feb 16 |
163.55000 +3.95 |
163.55 | 159.10 | 159.35 | 3,886 |
| 11 Feb 16 |
159.60001 -0.85 |
163.00 | 155.30 | 160.00 | 12,862 |
| 10 Feb 16 |
160.45000 +0.55 |
163.05 | 157.30 | 158.55 | 10,561 |
| 09 Feb 16 |
159.89999 +1.25 |
159.95 | 155.35 | 156.70 | 11,797 |
| 08 Feb 16 |
158.64999 -3.00 |
160.00 | 155.05 | 160.00 | 8,509 |
| 05 Feb 16 |
161.64999 -0.25 |
166.00 | 159.95 | 161.25 | 12,800 |
| 04 Feb 16 |
161.89999 -3.85 |
166.85 | 159.50 | 166.85 | 4,737 |
| 03 Feb 16 |
165.75000 +0.00 |
165.90 | 163.25 | 165.75 | 9,006 |
| 02 Feb 16 |
165.75000 -3.35 |
168.80 | 163.60 | 168.80 | 5,450 |
| 01 Feb 16 |
169.10001 -0.30 |
170.65 | 167.15 | 169.80 | 3,549 |
| 29 Jan 16 |
169.39999 +4.30 |
170.50 | 166.10 | 167.90 | 5,976 |
| 28 Jan 16 |
165.10001 +0.85 |
166.95 | 161.00 | 164.90 | 5,523 |
| 27 Jan 16 |
164.25000 -2.20 |
167.70 | 163.20 | 167.70 | 3,391 |
| 26 Jan 16 |
166.45000 +2.45 |
167.55 | 160.70 | 164.55 | 3,785 |
| 25 Jan 16 |
164.00000 +4.75 |
164.20 | 159.00 | 160.15 | 11,314 |
| 22 Jan 16 |
159.25000 +5.70 |
161.50 | 155.75 | 156.90 | 10,212 |
| 21 Jan 16 |
153.55000 -2.95 |
160.00 | 153.15 | 159.70 | 8,939 |
| 20 Jan 16 |
156.50000 -7.50 |
162.60 | 156.00 | 162.60 | 16,339 |
| 19 Jan 16 |
164.00000 -1.20 |
166.45 | 160.10 | 166.45 | 7,133 |
| 18 Jan 16 |
165.20000 -7.70 |
172.55 | 162.00 | 171.00 | 12,621 |
| 15 Jan 16 |
172.89999 -20.10 |
181.10 | 162.20 | 179.00 | 34,408 |
| 14 Jan 16 |
193.00000 -7.25 |
198.30 | 190.25 | 197.65 | 5,832 |
| 13 Jan 16 |
200.25000 -3.40 |
206.95 | 199.55 | 205.00 | 4,242 |
| 12 Jan 16 |
203.64999 -4.20 |
208.70 | 202.25 | 208.70 | 5,352 |
| 11 Jan 16 |
207.85001 -5.50 |
213.00 | 206.80 | 212.20 | 5,156 |
| 08 Jan 16 |
213.35001 -1.90 |
218.50 | 212.35 | 214.00 | 3,285 |
| 07 Jan 16 |
215.25000 -8.55 |
219.95 | 212.50 | 217.40 | 6,272 |
| 06 Jan 16 |
223.80000 +4.10 |
223.80 | 216.10 | 219.85 | 5,443 |
| 05 Jan 16 |
219.70000 +4.20 |
221.85 | 213.30 | 216.75 | 7,508 |
| 04 Jan 16 |
215.50000 -4.30 |
218.90 | 212.30 | 218.90 | 3,840 |
| 31 Dec 15 |
219.80000 +2.30 |
219.80 | 215.25 | 217.60 | 1,533 |
| 30 Dec 15 |
217.50000 +0.90 |
217.50 | 213.15 | 216.85 | 2,519 |
| 29 Dec 15 |
216.60001 +6.95 |
216.60 | 210.60 | 210.60 | 5,789 |
| 28 Dec 15 |
209.64999 +5.25 |
209.65 | 203.60 | 204.10 | 2,837 |
| 24 Dec 15 |
204.39999 -0.60 |
205.55 | 202.75 | 203.25 | 1,922 |
| 23 Dec 15 |
205.00000 +11.20 |
205.00 | 194.60 | 195.00 | 5,137 |
| 22 Dec 15 |
193.80000 -1.40 |
195.80 | 191.95 | 195.00 | 1,669 |
| 21 Dec 15 |
195.20000 +1.70 |
196.55 | 192.55 | 194.45 | 2,167 |
| 18 Dec 15 |
193.50000 -5.95 |
199.20 | 192.60 | 199.20 | 7,546 |
| 17 Dec 15 |
199.45000 +4.95 |
199.45 | 194.70 | 194.70 | 10,046 |
| 16 Dec 15 |
194.50000 +5.70 |
197.00 | 187.70 | 187.70 | 4,851 |
| 15 Dec 15 |
188.80000 +2.40 |
190.00 | 186.15 | 186.25 | 5,324 |
| 14 Dec 15 |
186.39999 +1.40 |
187.40 | 182.75 | 184.05 | 4,529 |
| 11 Dec 15 |
185.00000 -3.00 |
188.75 | 184.10 | 188.75 | 5,968 |
| 10 Dec 15 |
188.00000 +0.50 |
189.50 | 182.85 | 186.25 | 7,262 |
| 09 Dec 15 |
187.50000 -3.85 |
195.00 | 185.15 | 192.00 | 7,070 |
| 08 Dec 15 |
191.35001 -6.60 |
198.85 | 191.20 | 198.00 | 3,501 |
| 07 Dec 15 |
197.95000 -0.05 |
200.65 | 196.30 | 198.00 | 4,910 |
| 04 Dec 15 |
198.00000 -4.00 |
201.50 | 195.80 | 200.00 | 8,198 |
| 03 Dec 15 |
202.00000 +6.90 |
202.00 | 194.50 | 196.00 | 8,257 |
| 02 Dec 15 |
195.10001 +1.15 |
196.20 | 192.90 | 194.55 | 4,726 |
| 01 Dec 15 |
193.95000 +1.55 |
195.60 | 192.00 | 192.00 | 1,878 |
| 30 Nov 15 |
192.39999 -2.55 |
195.70 | 191.80 | 193.75 | 4,848 |
| 27 Nov 15 |
194.95000 +4.40 |
195.85 | 189.00 | 189.05 | 4,453 |
| 26 Nov 15 |
190.55000 +8.40 |
190.60 | 180.90 | 180.90 | 7,574 |
| 25 Nov 15 |
182.14999 +2.50 |
183.75 | 178.40 | 179.30 | 2,983 |
| 24 Nov 15 |
179.64999 -0.95 |
180.75 | 177.35 | 179.55 | 3,022 |
| 23 Nov 15 |
180.60001 +0.30 |
182.70 | 179.50 | 181.00 | 2,503 |
| 20 Nov 15 |
180.30000 -1.40 |
183.65 | 180.05 | 183.65 | 3,867 |
| 19 Nov 15 |
181.70000 -2.15 |
184.00 | 180.75 | 184.00 | 9,203 |
| 18 Nov 15 |
183.85001 +1.25 |
184.40 | 181.35 | 181.35 | 2,693 |
| 17 Nov 15 |
182.60001 +3.10 |
183.75 | 180.50 | 180.75 | 2,928 |
| 16 Nov 15 |
179.50000 +0.05 |
179.60 | 176.25 | 177.20 | 3,975 |
| 13 Nov 15 |
179.45000 -1.85 |
180.55 | 175.35 | 180.05 | 6,907 |
| 12 Nov 15 |
181.30000 -2.00 |
186.30 | 180.05 | 183.30 | 5,293 |
| 11 Nov 15 |
183.30000 +1.35 |
185.40 | 182.00 | 182.00 | 3,105 |
| 10 Nov 15 |
181.95000 -2.05 |
184.65 | 181.10 | 184.00 | 4,949 |
| 09 Nov 15 |
184.00000 +1.85 |
184.00 | 181.10 | 182.10 | 4,586 |
| 06 Nov 15 |
182.14999 -0.05 |
183.50 | 182.15 | 183.00 | 12,058 |
| 05 Nov 15 |
182.20000 -0.05 |
183.00 | 181.75 | 183.00 | 7,668 |
| 04 Nov 15 |
182.25000 +0.15 |
183.80 | 181.45 | 182.10 | 9,010 |
| 03 Nov 15 |
182.10001 -3.90 |
186.75 | 182.00 | 186.00 | 6,613 |
| 02 Nov 15 |
186.00000 +4.65 |
186.15 | 181.85 | 182.50 | 12,539 |
| 30 Oct 15 |
181.35001 +0.85 |
182.00 | 180.10 | 180.40 | 6,210 |
| 29 Oct 15 |
180.50000 +0.00 |
181.60 | 180.15 | 181.00 | 2,851 |
| 28 Oct 15 |
180.50000 +4.40 |
180.95 | 176.40 | 177.35 | 6,929 |
| 27 Oct 15 |
176.10001 +1.85 |
176.85 | 172.20 | 173.50 | 6,900 |
| 26 Oct 15 |
174.25000 +0.65 |
174.85 | 172.90 | 173.20 | 4,255 |
| 23 Oct 15 |
173.60001 +2.05 |
174.80 | 170.25 | 172.25 | 6,965 |
| 22 Oct 15 |
171.55000 -1.85 |
174.80 | 171.55 | 173.00 | 9,150 |
| 21 Oct 15 |
173.39999 +1.20 |
174.30 | 170.20 | 172.25 | 7,668 |
| 20 Oct 15 |
172.20000 -5.85 |
179.00 | 172.10 | 178.00 | 8,627 |
| 19 Oct 15 |
178.05000 -0.75 |
179.20 | 177.10 | 178.70 | 7,786 |
| 16 Oct 15 |
178.80000 +16.90 |
181.50 | 163.10 | 163.75 | 42,422 |
| 15 Oct 15 |
161.89999 +2.90 |
161.90 | 158.90 | 160.05 | 5,453 |
| 14 Oct 15 |
159.00000 -0.55 |
160.15 | 158.00 | 159.25 | 8,644 |
| 13 Oct 15 |
159.55000 -1.00 |
161.45 | 158.95 | 161.45 | 5,458 |
| 12 Oct 15 |
160.55000 -0.45 |
162.00 | 160.55 | 161.50 | 12,104 |
| 09 Oct 15 |
161.00000 +0.00 |
162.00 | 159.75 | 161.50 | 17,055 |
| 08 Oct 15 |
161.00000 +0.20 |
162.00 | 160.10 | 161.90 | 10,239 |
| 07 Oct 15 |
160.80000 -1.20 |
163.00 | 158.95 | 163.00 | 13,818 |
| 06 Oct 15 |
162.00000 +1.60 |
163.00 | 160.85 | 161.90 | 11,980 |
| 05 Oct 15 |
160.39999 +3.90 |
162.65 | 159.00 | 159.50 | 12,745 |
| 02 Oct 15 |
156.50000 +1.55 |
157.60 | 154.85 | 157.25 | 13,172 |
| 01 Oct 15 |
154.95000 +0.45 |
156.20 | 153.60 | 155.25 | 10,140 |
| 30 Sep 15 |
154.50000 -3.55 |
159.45 | 154.50 | 158.00 | 14,255 |
| 29 Sep 15 |
158.05000 -2.35 |
160.30 | 157.05 | 159.15 | 14,378 |
| 28 Sep 15 |
160.39999 -4.20 |
163.15 | 158.60 | 162.35 | 16,382 |
| 25 Sep 15 |
164.60001 +1.70 |
167.00 | 163.00 | 166.40 | 11,610 |
| 24 Sep 15 |
162.89999 -1.85 |
164.30 | 162.00 | 162.95 | 15,287 |
| 23 Sep 15 |
164.75000 -0.25 |
167.00 | 164.00 | 166.05 | 14,284 |
| 22 Sep 15 |
165.00000 -6.25 |
171.80 | 163.70 | 170.85 | 36,835 |
| 21 Sep 15 |
171.25000 -5.55 |
177.65 | 171.25 | 176.50 | 15,956 |
| 18 Sep 15 |
176.80000 -1.80 |
180.10 | 176.00 | 178.00 | 10,024 |
| 17 Sep 15 |
178.60001 +0.25 |
179.50 | 176.50 | 178.30 | 32,112 |
| 16 Sep 15 |
178.35001 -10.15 |
179.80 | 172.00 | 173.85 | 34,956 |
| 15 Sep 15 |
188.50000 -1.50 |
191.50 | 187.75 | 188.50 | 4,626 |
| 14 Sep 15 |
190.00000 -2.15 |
190.40 | 186.65 | 188.65 | 8,793 |
| 11 Sep 15 |
192.14999 -8.05 |
202.00 | 191.80 | 201.00 | 6,820 |
| 10 Sep 15 |
200.20000 -1.50 |
203.95 | 200.20 | 201.75 | 4,110 |
| 09 Sep 15 |
201.70000 +2.75 |
204.25 | 199.50 | 199.50 | 2,920 |
| 08 Sep 15 |
198.95000 +3.10 |
199.10 | 195.80 | 197.00 | 3,291 |
| 07 Sep 15 |
195.85001 -1.20 |
198.80 | 194.80 | 196.45 | 4,503 |
| 04 Sep 15 |
197.05000 -2.40 |
199.90 | 197.00 | 199.90 | 4,046 |
| 03 Sep 15 |
199.45000 -0.15 |
202.50 | 199.15 | 200.30 | 4,998 |
| 02 Sep 15 |
199.60001 +0.95 |
202.50 | 198.00 | 202.50 | 3,560 |
| 01 Sep 15 |
198.64999 -6.25 |
206.15 | 198.65 | 205.00 | 3,702 |
| 31 Aug 15 |
204.89999 +4.15 |
205.00 | 199.10 | 201.95 | 3,689 |
| 28 Aug 15 |
200.75000 -1.25 |
203.30 | 199.30 | 202.00 | 3,578 |
| 27 Aug 15 |
202.00000 +2.00 |
205.00 | 199.15 | 205.00 | 6,226 |
| 26 Aug 15 |
200.00000 -7.95 |
208.00 | 199.50 | 208.00 | 6,435 |
| 25 Aug 15 |
207.95000 +8.50 |
214.30 | 197.20 | 198.30 | 12,392 |
| 24 Aug 15 |
199.45000 -14.30 |
211.00 | 195.50 | 210.00 | 7,574 |
| 21 Aug 15 |
213.75000 -3.70 |
215.80 | 210.45 | 215.20 | 6,257 |
| 20 Aug 15 |
217.45000 -2.90 |
219.00 | 215.45 | 218.30 | 3,056 |
| 19 Aug 15 |
220.35001 -1.80 |
222.00 | 218.90 | 222.00 | 1,216 |
| 18 Aug 15 |
222.14999 -0.20 |
223.60 | 220.25 | 221.10 | 2,160 |
| 17 Aug 15 |
222.35001 -0.65 |
224.00 | 220.00 | 223.85 | 2,097 |
| 14 Aug 15 |
223.00000 +4.25 |
223.00 | 217.70 | 218.80 | 4,924 |
| 13 Aug 15 |
218.75000 +3.75 |
218.75 | 214.30 | 214.30 | 3,466 |
| 12 Aug 15 |
215.00000 -1.40 |
215.45 | 212.10 | 215.45 | 3,635 |
| 11 Aug 15 |
216.39999 -0.30 |
216.55 | 215.10 | 215.45 | 1,895 |
| 10 Aug 15 |
216.70000 +0.05 |
217.90 | 213.75 | 216.70 | 2,532 |
| 07 Aug 15 |
216.64999 -2.20 |
217.75 | 216.50 | 217.75 | 4,188 |
| 06 Aug 15 |
218.85001 +0.85 |
219.20 | 217.35 | 217.80 | 3,528 |
| 05 Aug 15 |
218.00000 +1.50 |
219.95 | 216.80 | 216.80 | 4,067 |
| 04 Aug 15 |
216.50000 +0.60 |
217.00 | 213.80 | 216.10 | 4,019 |
| 03 Aug 15 |
215.89999 -0.10 |
216.80 | 214.00 | 214.00 | 4,206 |
| 31 Jul 15 |
216.00000 +1.40 |
216.65 | 214.00 | 214.35 | 2,583 |
| 30 Jul 15 |
214.60001 -0.40 |
215.20 | 213.90 | 214.50 | 3,516 |
| 29 Jul 15 |
215.00000 -0.45 |
217.70 | 214.00 | 215.80 | 3,913 |
| 28 Jul 15 |
215.45000 +0.40 |
216.80 | 214.15 | 216.80 | 5,666 |
| 27 Jul 15 |
215.05000 -0.90 |
217.00 | 213.90 | 217.00 | 4,305 |
| 24 Jul 15 |
215.95000 -0.55 |
217.20 | 214.95 | 216.75 | 4,954 |
| 23 Jul 15 |
216.50000 +0.20 |
217.75 | 215.00 | 215.35 | 5,070 |
| 22 Jul 15 |
216.30000 -1.70 |
219.50 | 215.20 | 218.95 | 6,075 |
| 21 Jul 15 |
218.00000 +4.65 |
218.85 | 210.00 | 212.80 | 8,321 |
| 20 Jul 15 |
213.35001 -4.05 |
219.75 | 213.25 | 219.40 | 7,605 |
| 17 Jul 15 |
217.39999 +4.55 |
218.30 | 214.80 | 215.75 | 12,554 |
| 16 Jul 15 |
212.85001 +1.25 |
212.85 | 209.30 | 212.30 | 5,977 |
| 15 Jul 15 |
211.60001 +4.50 |
212.60 | 207.60 | 207.90 | 7,685 |
| 14 Jul 15 |
207.10001 +2.70 |
207.10 | 203.20 | 204.70 | 3,927 |
| 13 Jul 15 |
204.39999 +5.15 |
204.55 | 199.00 | 199.55 | 10,638 |
| 10 Jul 15 |
199.25000 +1.25 |
201.85 | 198.15 | 200.35 | 6,654 |
| 09 Jul 15 |
198.00000 +3.25 |
199.25 | 193.25 | 194.30 | 7,877 |
| 08 Jul 15 |
194.75000 -5.30 |
199.85 | 193.40 | 199.05 | 13,055 |
| 07 Jul 15 |
200.05000 +1.80 |
200.70 | 197.60 | 197.60 | 6,270 |
| 06 Jul 15 |
198.25000 +0.50 |
199.50 | 194.40 | 195.00 | 9,592 |
| 03 Jul 15 |
197.75000 -1.80 |
198.90 | 195.50 | 198.65 | 7,468 |
| 02 Jul 15 |
199.55000 +3.10 |
199.60 | 195.00 | 198.70 | 9,532 |
| 01 Jul 15 |
196.45000 +4.45 |
197.55 | 192.40 | 192.40 | 21,066 |
| 30 Jun 15 |
192.00000 -3.90 |
196.45 | 191.35 | 195.50 | 9,088 |
| 29 Jun 15 |
195.89999 -3.70 |
198.00 | 194.15 | 198.00 | 12,318 |
| 26 Jun 15 |
199.60001 -2.25 |
201.00 | 197.35 | 200.90 | 10,145 |
| 25 Jun 15 |
201.85001 +3.10 |
203.50 | 199.00 | 200.00 | 26,593 |
| 24 Jun 15 |
198.75000 -17.20 |
198.75 | 185.80 | 194.00 | 60,212 |
| 23 Jun 15 |
215.95000 +6.15 |
216.45 | 209.55 | 210.00 | 14,989 |
| 22 Jun 15 |
209.80000 +3.35 |
210.00 | 208.35 | 209.60 | 8,900 |
| 19 Jun 15 |
206.45000 -3.20 |
210.00 | 206.40 | 210.00 | 13,045 |
| 18 Jun 15 |
209.64999 +3.25 |
210.00 | 202.40 | 205.40 | 3,871 |
| 17 Jun 15 |
206.39999 -3.60 |
210.00 | 205.80 | 208.00 | 5,462 |
| 16 Jun 15 |
210.00000 -3.10 |
213.10 | 202.15 | 213.10 | 14,390 |
| 15 Jun 15 |
213.10001 -5.55 |
219.30 | 212.50 | 217.65 | 6,375 |
| 12 Jun 15 |
218.64999 -3.75 |
221.80 | 217.20 | 220.80 | 2,787 |
| 11 Jun 15 |
222.39999 +2.00 |
223.45 | 219.80 | 221.40 | 3,448 |
| 10 Jun 15 |
220.39999 +2.70 |
220.40 | 216.70 | 217.80 | 2,655 |
| 09 Jun 15 |
217.70000 +2.90 |
219.45 | 213.90 | 215.00 | 5,069 |
| 08 Jun 15 |
214.80000 -0.10 |
216.25 | 213.90 | 215.00 | 3,337 |
| 05 Jun 15 |
214.89999 -3.85 |
217.75 | 213.50 | 217.75 | 3,110 |
| 04 Jun 15 |
218.75000 +2.15 |
219.30 | 215.60 | 216.60 | 4,551 |
| 03 Jun 15 |
216.60001 -2.10 |
219.15 | 216.60 | 219.00 | 2,125 |
| 02 Jun 15 |
218.70000 -0.60 |
221.00 | 216.45 | 220.40 | 2,819 |
| 01 Jun 15 |
219.30000 -0.05 |
223.45 | 217.50 | 219.85 | 7,278 |
| 29 May 15 |
219.35001 +1.35 |
219.35 | 216.15 | 218.00 | 9,643 |
| 28 May 15 |
218.00000 -6.70 |
224.45 | 218.00 | 224.00 | 12,919 |
| 27 May 15 |
224.70000 -1.90 |
227.90 | 224.70 | 227.50 | 4,372 |
| 26 May 15 |
226.60001 -5.40 |
231.00 | 224.00 | 231.00 | 10,296 |
| 25 May 15 |
232.00000 -0.85 |
233.50 | 231.00 | 232.35 | 1,548 |
| 22 May 15 |
232.85001 -0.95 |
235.65 | 231.00 | 234.00 | 6,418 |
| 21 May 15 |
233.80000 -3.30 |
239.00 | 233.80 | 237.65 | 8,097 |
| 20 May 15 |
237.10001 +0.05 |
238.50 | 233.20 | 238.50 | 2,893 |
| 19 May 15 |
237.05000 +6.95 |
237.70 | 230.15 | 230.15 | 4,144 |
| 18 May 15 |
230.10001 -0.65 |
233.85 | 229.15 | 229.15 | 4,235 |
| 15 May 15 |
230.75000 +5.15 |
231.00 | 225.15 | 225.15 | 4,235 |
| 14 May 15 |
225.60001 +4.05 |
228.15 | 220.95 | 222.00 | 2,037 |
| 13 May 15 |
221.55000 +0.85 |
223.80 | 220.30 | 220.30 | 2,828 |
| 12 May 15 |
220.70000 +0.95 |
222.35 | 217.00 | 218.65 | 4,746 |
| 11 May 15 |
219.75000 -3.95 |
224.00 | 217.00 | 224.00 | 9,894 |
| 08 May 15 |
223.70000 +2.70 |
225.25 | 218.30 | 223.20 | 5,713 |
| 07 May 15 |
221.00000 -4.20 |
225.90 | 218.00 | 225.20 | 9,647 |
| 06 May 15 |
225.20000 -5.95 |
235.00 | 225.20 | 231.20 | 12,830 |
| 05 May 15 |
231.14999 -7.65 |
239.80 | 230.00 | 238.70 | 5,929 |
| 04 May 15 |
238.80000 +6.70 |
239.00 | 231.50 | 231.50 | 4,966 |
| 30 Apr 15 |
232.10001 +1.00 |
232.45 | 227.00 | 230.50 | 4,181 |
| 29 Apr 15 |
231.10001 -5.40 |
237.05 | 230.25 | 235.45 | 7,081 |
| 28 Apr 15 |
236.50000 -2.60 |
240.40 | 235.00 | 240.05 | 4,671 |
| 27 Apr 15 |
239.10001 +2.25 |
241.00 | 233.00 | 233.30 | 6,325 |
| 24 Apr 15 |
236.85001 +2.85 |
238.45 | 234.75 | 236.00 | 5,068 |
| 23 Apr 15 |
234.00000 -3.20 |
239.50 | 232.50 | 238.80 | 5,642 |
| 22 Apr 15 |
237.20000 +2.75 |
239.40 | 235.70 | 235.70 | 6,932 |
| 21 Apr 15 |
234.45000 +6.85 |
237.75 | 229.65 | 229.65 | 8,157 |
| 20 Apr 15 |
227.60001 -1.60 |
233.60 | 227.00 | 230.00 | 8,883 |
| 17 Apr 15 |
229.20000 -4.40 |
236.10 | 228.15 | 234.00 | 11,352 |
| 16 Apr 15 |
233.60001 +15.60 |
237.45 | 222.00 | 224.85 | 23,439 |
| 15 Apr 15 |
218.00000 +1.20 |
219.50 | 215.80 | 217.10 | 26,197 |
| 14 Apr 15 |
216.80000 -9.85 |
228.00 | 216.80 | 228.00 | 10,938 |
| 13 Apr 15 |
226.64999 +3.60 |
226.70 | 221.15 | 224.50 | 5,954 |
| 10 Apr 15 |
223.05000 +3.60 |
224.00 | 218.10 | 218.10 | 12,721 |
| 09 Apr 15 |
219.45000 +1.35 |
219.85 | 216.15 | 218.00 | 11,770 |
| 08 Apr 15 |
218.10001 -1.90 |
221.25 | 218.00 | 221.25 | 6,346 |
| 07 Apr 15 |
220.00000 +2.00 |
220.50 | 218.10 | 219.60 | 5,879 |
| 02 Apr 15 |
218.00000 -3.50 |
223.50 | 216.25 | 223.50 | 11,660 |
| 01 Apr 15 |
221.50000 +1.40 |
224.00 | 220.15 | 221.85 | 5,765 |
| 31 Mar 15 |
220.10001 -6.20 |
228.50 | 220.10 | 228.50 | 10,046 |
| 30 Mar 15 |
226.30000 +6.65 |
227.40 | 225.00 | 225.50 | 15,853 |
| 27 Mar 15 |
219.64999 -2.70 |
222.70 | 218.35 | 220.70 | 8,278 |
| 26 Mar 15 |
222.35001 -0.55 |
223.00 | 212.15 | 221.90 | 27,830 |
| 25 Mar 15 |
222.89999 -3.30 |
226.30 | 221.45 | 225.50 | 9,278 |
| 24 Mar 15 |
226.20000 -5.45 |
234.15 | 225.00 | 232.65 | 17,073 |
| 23 Mar 15 |
231.64999 -3.60 |
236.80 | 228.50 | 235.30 | 10,190 |
| 20 Mar 15 |
235.25000 -5.70 |
240.05 | 229.25 | 240.00 | 20,859 |
| 19 Mar 15 |
240.95000 -3.00 |
243.55 | 234.40 | 243.50 | 11,404 |
| 18 Mar 15 |
243.95000 +6.95 |
243.95 | 236.15 | 236.50 | 16,518 |
| 17 Mar 15 |
237.00000 -17.90 |
240.00 | 218.75 | 239.65 | 49,749 |
| 16 Mar 15 |
254.89999 +6.90 |
254.90 | 247.00 | 247.00 | 4,729 |
| 13 Mar 15 |
248.00000 +0.05 |
248.00 | 246.20 | 247.00 | 4,437 |
| 12 Mar 15 |
247.95000 +2.20 |
249.70 | 245.30 | 246.00 | 3,223 |
| 11 Mar 15 |
245.75000 -1.00 |
254.90 | 245.00 | 250.00 | 5,057 |
| 10 Mar 15 |
246.75000 +3.60 |
247.75 | 244.00 | 245.75 | 4,000 |
| 09 Mar 15 |
243.14999 -5.60 |
251.10 | 241.55 | 250.00 | 5,316 |
| 06 Mar 15 |
248.75000 +4.80 |
257.95 | 244.05 | 245.00 | 9,993 |
| 05 Mar 15 |
243.95000 +5.55 |
244.05 | 237.90 | 237.90 | 7,356 |
| 04 Mar 15 |
238.39999 -2.60 |
241.80 | 235.85 | 240.80 | 5,260 |
| 03 Mar 15 |
241.00000 +1.95 |
244.90 | 239.75 | 240.00 | 4,845 |
| 02 Mar 15 |
239.05000 -0.30 |
242.95 | 237.75 | 240.25 | 4,254 |
| 27 Feb 15 |
239.35001 -1.20 |
243.50 | 235.90 | 240.50 | 10,499 |
| 26 Feb 15 |
240.55000 +3.50 |
240.55 | 234.50 | 237.00 | 3,719 |
| 25 Feb 15 |
237.05000 +0.15 |
237.05 | 232.50 | 235.50 | 3,916 |
| 24 Feb 15 |
236.89999 +4.80 |
238.00 | 232.00 | 233.25 | 7,813 |
| 23 Feb 15 |
232.10001 +1.90 |
234.50 | 228.50 | 230.05 | 12,178 |
| 20 Feb 15 |
230.20000 +1.70 |
230.50 | 226.25 | 227.40 | 12,941 |
| 19 Feb 15 |
228.50000 +1.15 |
229.55 | 227.50 | 228.00 | 3,512 |
| 18 Feb 15 |
227.35001 -1.65 |
229.90 | 225.75 | 229.90 | 6,224 |
| 17 Feb 15 |
229.00000 +2.45 |
231.00 | 224.15 | 228.15 | 3,532 |
| 16 Feb 15 |
226.55000 +0.70 |
229.25 | 224.50 | 225.85 | 3,494 |
| 13 Feb 15 |
225.85001 -3.25 |
230.95 | 224.75 | 228.35 | 4,555 |
| 12 Feb 15 |
229.10001 +4.30 |
229.10 | 222.00 | 224.20 | 9,608 |
| 11 Feb 15 |
224.80000 -0.70 |
236.50 | 224.00 | 225.00 | 10,690 |
| 10 Feb 15 |
225.50000 +6.00 |
225.50 | 218.30 | 218.30 | 11,415 |
| 09 Feb 15 |
219.50000 -0.55 |
220.00 | 217.05 | 220.00 | 5,731 |
| 06 Feb 15 |
220.05000 +12.05 |
224.90 | 214.45 | 215.30 | 23,893 |
| 05 Feb 15 |
208.00000 +3.25 |
208.40 | 204.75 | 204.75 | 5,171 |
| 04 Feb 15 |
204.75000 +4.95 |
208.50 | 200.00 | 200.00 | 7,735 |
| 03 Feb 15 |
199.80000 +1.30 |
199.80 | 198.00 | 198.50 | 4,155 |
| 02 Feb 15 |
198.50000 +1.30 |
198.50 | 193.75 | 195.75 | 4,370 |
| 30 Jan 15 |
197.20000 +0.35 |
198.90 | 195.45 | 195.45 | 3,046 |
| 29 Jan 15 |
196.85001 +0.50 |
197.00 | 194.30 | 196.20 | 2,188 |
| 28 Jan 15 |
196.35001 -1.60 |
197.95 | 194.00 | 196.95 | 2,273 |
| 27 Jan 15 |
197.95000 -1.25 |
199.35 | 193.75 | 198.85 | 9,366 |
| 26 Jan 15 |
199.20000 +5.80 |
199.20 | 191.35 | 192.00 | 6,004 |
| 23 Jan 15 |
193.39999 -1.40 |
197.00 | 190.50 | 193.50 | 6,503 |
| 22 Jan 15 |
194.80000 -0.70 |
194.80 | 189.75 | 194.30 | 3,651 |
| 21 Jan 15 |
195.50000 +6.10 |
195.60 | 189.00 | 189.05 | 6,487 |
| 20 Jan 15 |
189.39999 -3.20 |
194.75 | 186.65 | 192.60 | 7,251 |
| 19 Jan 15 |
192.60001 -1.90 |
195.00 | 191.25 | 194.00 | 3,673 |
| 16 Jan 15 |
194.50000 +7.00 |
194.50 | 186.50 | 189.00 | 7,671 |
| 15 Jan 15 |
187.50000 +1.75 |
188.50 | 184.75 | 184.75 | 3,825 |
| 14 Jan 15 |
185.75000 +0.45 |
186.75 | 183.30 | 185.25 | 3,413 |
| 13 Jan 15 |
185.30000 +1.95 |
185.95 | 182.50 | 182.55 | 4,672 |
| 12 Jan 15 |
183.35001 +3.10 |
184.00 | 180.80 | 180.80 | 4,106 |
| 09 Jan 15 |
180.25000 +2.75 |
180.25 | 177.50 | 178.90 | 1,647 |
| 08 Jan 15 |
177.50000 -0.60 |
181.85 | 177.50 | 179.75 | 3,165 |
| 07 Jan 15 |
178.10001 +3.20 |
182.30 | 176.55 | 177.80 | 8,996 |
| 06 Jan 15 |
174.89999 +2.90 |
174.90 | 171.10 | 171.30 | 9,098 |
| 05 Jan 15 |
172.00000 -2.20 |
174.50 | 170.10 | 171.80 | 6,668 |
| 02 Jan 15 |
174.20000 -0.10 |
175.85 | 173.15 | 173.15 | 3,599 |
| 31 Dec 14 |
174.30000 +2.75 |
174.30 | 171.65 | 172.50 | 407 |
| 30 Dec 14 |
171.55000 -2.55 |
174.35 | 170.50 | 174.35 | 4,154 |
| 29 Dec 14 |
174.10001 +0.60 |
175.00 | 172.00 | 172.50 | 4,466 |
| 24 Dec 14 |
173.50000 +3.00 |
173.50 | 170.05 | 171.25 | 610 |
| 23 Dec 14 |
170.50000 -4.75 |
175.50 | 170.05 | 175.50 | 3,824 |
| 22 Dec 14 |
175.25000 -2.25 |
177.50 | 173.00 | 177.40 | 2,771 |
| 19 Dec 14 |
177.50000 +3.55 |
177.90 | 173.00 | 175.50 | 9,539 |
| 18 Dec 14 |
173.95000 +5.55 |
175.80 | 171.20 | 171.20 | 6,793 |
| 17 Dec 14 |
168.39999 +1.10 |
168.75 | 164.10 | 166.00 | 3,322 |
| 16 Dec 14 |
167.30000 +0.00 |
167.30 | 162.50 | 167.20 | 8,721 |
| 15 Dec 14 |
167.30000 -4.25 |
172.00 | 167.25 | 171.40 | 3,634 |
| 12 Dec 14 |
171.55000 -1.50 |
173.50 | 170.25 | 173.05 | 3,409 |
| 11 Dec 14 |
173.05000 -9.00 |
180.35 | 172.40 | 180.35 | 6,028 |
| 10 Dec 14 |
182.05000 +4.05 |
182.30 | 177.90 | 177.90 | 3,869 |
| 09 Dec 14 |
178.00000 -2.50 |
180.50 | 176.80 | 179.50 | 3,502 |
| 08 Dec 14 |
180.50000 +2.70 |
180.50 | 176.25 | 177.70 | 2,598 |
| 05 Dec 14 |
177.80000 -0.15 |
180.50 | 177.00 | 178.15 | 2,170 |
| 04 Dec 14 |
177.95000 -3.40 |
183.10 | 177.15 | 180.55 | 6,329 |
| 03 Dec 14 |
181.35001 -1.25 |
182.60 | 180.85 | 182.05 | 3,465 |
| 02 Dec 14 |
182.60001 +0.00 |
182.60 | 182.00 | 182.60 | 24,158 |
| 01 Dec 14 |
182.60001 +2.55 |
183.00 | 178.00 | 179.30 | 3,920 |
| 28 Nov 14 |
180.05000 -2.30 |
182.95 | 180.05 | 181.50 | 1,573 |
| 27 Nov 14 |
182.35001 +0.35 |
183.00 | 181.50 | 181.90 | 2,289 |
| 26 Nov 14 |
182.00000 +2.00 |
182.00 | 178.50 | 178.50 | 4,219 |
| 25 Nov 14 |
180.00000 +1.50 |
180.00 | 177.60 | 178.45 | 7,382 |
| 24 Nov 14 |
178.50000 +2.75 |
178.50 | 175.75 | 177.00 | 6,383 |
| 21 Nov 14 |
175.75000 -5.00 |
181.95 | 175.75 | 181.30 | 3,491 |
| 20 Nov 14 |
180.75000 +1.80 |
182.00 | 177.95 | 179.00 | 11,118 |
| 19 Nov 14 |
178.95000 +6.55 |
179.00 | 171.75 | 172.30 | 3,581 |
| 18 Nov 14 |
172.39999 -2.60 |
178.35 | 172.00 | 176.45 | 5,513 |
| 17 Nov 14 |
175.00000 +2.00 |
177.95 | 172.45 | 173.80 | 7,037 |
| 14 Nov 14 |
173.00000 +0.95 |
174.50 | 172.05 | 173.00 | 3,477 |
| 13 Nov 14 |
172.05000 +0.05 |
174.50 | 172.00 | 173.00 | 1,470 |
| 12 Nov 14 |
172.00000 -2.70 |
175.00 | 172.00 | 174.20 | 2,341 |
| 11 Nov 14 |
174.70000 -0.50 |
176.45 | 173.55 | 176.45 | 2,975 |
| 10 Nov 14 |
175.20000 +3.05 |
176.00 | 170.65 | 170.65 | 3,867 |
| 07 Nov 14 |
172.14999 -1.65 |
173.65 | 168.90 | 173.60 | 6,222 |
| 06 Nov 14 |
173.80000 -5.90 |
179.00 | 173.10 | 179.00 | 7,119 |
| 05 Nov 14 |
179.70000 -1.80 |
182.00 | 178.50 | 182.00 | 5,411 |
| 04 Nov 14 |
181.50000 +1.85 |
181.80 | 179.35 | 179.95 | 5,332 |
| 03 Nov 14 |
179.64999 +1.20 |
180.45 | 177.55 | 179.00 | 6,902 |
| 31 Oct 14 |
178.45000 +2.45 |
178.50 | 176.40 | 176.95 | 8,237 |
| 30 Oct 14 |
176.00000 +0.00 |
176.75 | 173.50 | 176.25 | 5,899 |
| 29 Oct 14 |
176.00000 +3.50 |
176.90 | 173.25 | 173.25 | 6,886 |
| 28 Oct 14 |
172.50000 +9.20 |
175.00 | 166.30 | 166.85 | 21,827 |
| 27 Oct 14 |
163.30000 +2.50 |
168.25 | 162.80 | 164.25 | 8,667 |
| 24 Oct 14 |
160.80000 -2.10 |
163.20 | 160.55 | 163.20 | 1,444 |
| 23 Oct 14 |
162.89999 +5.90 |
162.90 | 155.60 | 157.15 | 4,192 |
| 22 Oct 14 |
157.00000 -1.80 |
160.10 | 156.00 | 159.65 | 10,486 |
| 21 Oct 14 |
158.80000 +4.40 |
159.00 | 153.60 | 154.85 | 4,497 |
| 20 Oct 14 |
154.39999 +2.25 |
156.30 | 152.20 | 152.80 | 4,623 |
| 17 Oct 14 |
152.14999 +1.05 |
156.35 | 151.80 | 153.30 | 6,153 |
| 16 Oct 14 |
151.10001 -1.20 |
151.75 | 146.55 | 151.60 | 7,922 |
| 15 Oct 14 |
152.30000 -0.30 |
152.75 | 150.85 | 151.45 | 4,110 |
| 14 Oct 14 |
152.60001 +0.60 |
152.65 | 150.35 | 151.75 | 4,499 |
| 13 Oct 14 |
152.00000 -1.85 |
153.40 | 151.50 | 153.40 | 3,984 |
| 10 Oct 14 |
153.85001 -7.45 |
160.15 | 152.15 | 160.00 | 6,420 |
| 09 Oct 14 |
161.30000 +2.30 |
161.90 | 159.35 | 159.50 | 5,757 |
| 08 Oct 14 |
159.00000 -0.05 |
159.20 | 157.85 | 158.05 | 4,542 |
| 07 Oct 14 |
159.05000 -2.25 |
161.20 | 157.75 | 161.20 | 2,298 |
| 06 Oct 14 |
161.30000 -4.20 |
166.10 | 159.65 | 165.90 | 6,420 |
| 03 Oct 14 |
165.50000 +1.55 |
165.50 | 164.20 | 164.85 | 11,881 |
| 02 Oct 14 |
163.95000 -3.25 |
167.30 | 163.95 | 167.30 | 4,978 |
| 01 Oct 14 |
167.20000 +0.65 |
169.00 | 166.30 | 166.70 | 7,179 |
| 30 Sep 14 |
166.55000 +1.55 |
167.65 | 164.85 | 165.00 | 3,296 |
| 29 Sep 14 |
165.00000 +0.65 |
165.60 | 163.95 | 163.95 | 3,257 |
| 26 Sep 14 |
164.35001 +0.15 |
165.85 | 163.70 | 164.00 | 1,561 |
| 25 Sep 14 |
164.20000 -0.50 |
166.00 | 164.05 | 164.70 | 2,628 |
| 24 Sep 14 |
164.70000 -2.10 |
166.55 | 164.05 | 166.25 | 4,584 |
| 23 Sep 14 |
166.80000 -2.20 |
168.25 | 165.50 | 168.00 | 5,083 |
| 22 Sep 14 |
169.00000 +0.00 |
170.00 | 168.10 | 169.20 | 4,916 |
| 19 Sep 14 |
169.00000 +0.85 |
169.75 | 168.45 | 169.40 | 5,644 |
| 18 Sep 14 |
168.14999 +2.35 |
169.75 | 165.70 | 166.00 | 5,022 |
| 17 Sep 14 |
165.80000 +1.20 |
167.00 | 165.00 | 165.00 | 20,765 |
| 16 Sep 14 |
164.60001 -1.90 |
167.45 | 164.50 | 167.45 | 5,577 |
| 15 Sep 14 |
166.50000 +2.75 |
168.00 | 164.90 | 165.00 | 5,306 |
| 12 Sep 14 |
163.75000 +2.85 |
165.00 | 161.30 | 161.50 | 17,046 |
| 11 Sep 14 |
160.89999 +4.10 |
160.95 | 157.20 | 157.45 | 3,386 |
| 10 Sep 14 |
156.80000 +2.05 |
156.90 | 153.75 | 154.25 | 2,190 |
| 09 Sep 14 |
154.75000 -4.30 |
159.20 | 154.50 | 159.20 | 2,166 |
| 08 Sep 14 |
159.05000 +0.25 |
160.05 | 158.40 | 159.15 | 3,598 |
| 05 Sep 14 |
158.80000 +0.05 |
160.00 | 158.50 | 159.75 | 8,304 |
| 04 Sep 14 |
158.75000 +6.80 |
161.25 | 158.00 | 160.00 | 8,863 |
| 03 Sep 14 |
151.95000 +2.65 |
152.70 | 150.35 | 150.65 | 2,127 |
| 02 Sep 14 |
149.30000 -0.40 |
149.40 | 147.00 | 148.85 | 3,154 |
| 01 Sep 14 |
149.70000 -2.10 |
150.85 | 146.75 | 148.00 | 3,180 |
| 29 Aug 14 |
151.80000 -2.95 |
155.50 | 151.80 | 155.50 | 917 |
| 28 Aug 14 |
154.75000 -0.25 |
155.95 | 153.75 | 154.50 | 3,052 |
| 27 Aug 14 |
155.00000 +0.50 |
156.50 | 154.00 | 154.50 | 2,142 |
| 26 Aug 14 |
154.50000 -1.95 |
156.45 | 154.00 | 156.45 | 3,818 |
| 25 Aug 14 |
156.45000 +2.35 |
156.60 | 155.30 | 155.50 | 329 |
| 22 Aug 14 |
154.10001 -0.90 |
155.55 | 152.95 | 154.90 | 10,115 |
| 21 Aug 14 |
155.00000 +1.95 |
155.55 | 152.75 | 153.50 | 1,150 |
| 20 Aug 14 |
153.05000 -1.30 |
154.50 | 152.05 | 153.60 | 832 |
| 19 Aug 14 |
154.35001 +3.70 |
154.35 | 150.15 | 150.90 | 3,622 |
| 18 Aug 14 |
150.64999 +3.90 |
151.00 | 147.35 | 147.75 | 1,631 |
| 15 Aug 14 |
146.75000 +2.50 |
146.75 | 142.75 | 144.05 | 8,517 |
| 14 Aug 14 |
144.25000 -0.75 |
145.00 | 143.45 | 144.10 | 1,466 |
| 13 Aug 14 |
145.00000 +3.30 |
145.00 | 142.50 | 143.00 | 2,047 |
| 12 Aug 14 |
141.70000 -1.85 |
144.00 | 139.90 | 144.00 | 5,054 |
| 11 Aug 14 |
143.55000 -1.05 |
146.00 | 142.50 | 144.60 | 11,947 |
| 08 Aug 14 |
144.60001 -1.90 |
145.25 | 144.05 | 145.25 | 2,158 |
| 07 Aug 14 |
146.50000 -4.00 |
150.50 | 146.50 | 149.95 | 1,905 |
| 06 Aug 14 |
150.50000 -3.40 |
154.35 | 149.50 | 152.75 | 3,084 |
| 05 Aug 14 |
153.89999 -1.90 |
156.45 | 153.90 | 155.80 | 1,114 |
| 04 Aug 14 |
155.80000 -2.20 |
157.40 | 155.55 | 157.40 | 1,090 |
| 01 Aug 14 |
158.00000 -2.00 |
160.55 | 158.00 | 160.55 | 2,526 |
| 31 Jul 14 |
160.00000 -1.50 |
161.45 | 159.00 | 161.45 | 1,294 |
| 30 Jul 14 |
161.50000 -0.05 |
162.00 | 161.00 | 161.55 | 603 |
| 29 Jul 14 |
161.55000 +0.55 |
161.95 | 161.00 | 161.00 | 296 |
| 28 Jul 14 |
161.00000 +0.30 |
161.80 | 159.70 | 161.80 | 1,350 |
| 25 Jul 14 |
160.70000 -0.55 |
162.00 | 160.70 | 161.00 | 932 |
| 24 Jul 14 |
161.25000 +2.25 |
161.25 | 158.90 | 158.90 | 1,638 |
| 23 Jul 14 |
159.00000 +2.05 |
159.00 | 157.55 | 158.20 | 628 |
| 22 Jul 14 |
156.95000 -0.30 |
158.50 | 156.80 | 157.30 | 824 |
| 21 Jul 14 |
157.25000 +0.00 |
157.70 | 156.80 | 157.00 | 2,956 |
| 18 Jul 14 |
157.25000 -0.65 |
160.30 | 157.00 | 157.20 | 2,024 |
| 17 Jul 14 |
157.89999 +0.70 |
158.00 | 156.60 | 157.20 | 1,530 |
| 16 Jul 14 |
157.20000 +0.70 |
158.00 | 156.70 | 157.00 | 993 |
| 15 Jul 14 |
156.50000 -0.10 |
159.25 | 155.10 | 155.10 | 1,277 |
| 14 Jul 14 |
156.60001 -0.30 |
157.20 | 155.10 | 157.20 | 782 |
| 11 Jul 14 |
156.89999 +1.35 |
157.75 | 155.25 | 155.55 | 546 |
| 10 Jul 14 |
155.55000 -3.45 |
159.70 | 155.10 | 158.50 | 3,713 |
| 09 Jul 14 |
159.00000 -0.90 |
160.70 | 158.10 | 159.90 | 1,734 |
| 08 Jul 14 |
159.89999 -1.00 |
161.00 | 159.85 | 161.00 | 1,472 |
| 07 Jul 14 |
160.89999 -0.60 |
161.60 | 159.85 | 161.20 | 1,475 |
| 04 Jul 14 |
161.50000 -0.40 |
161.95 | 160.35 | 161.90 | 1,858 |
| 03 Jul 14 |
161.89999 -1.60 |
164.00 | 160.10 | 163.60 | 2,095 |
| 02 Jul 14 |
163.50000 -1.40 |
165.20 | 162.60 | 164.35 | 1,674 |
| 01 Jul 14 |
164.89999 -3.80 |
168.75 | 164.30 | 168.75 | 3,339 |
| 30 Jun 14 |
168.70000 +3.85 |
169.50 | 164.00 | 164.00 | 7,634 |
| 27 Jun 14 |
164.85001 +1.10 |
166.10 | 160.65 | 164.50 | 2,932 |
| 26 Jun 14 |
163.75000 +0.30 |
164.95 | 161.50 | 163.40 | 6,834 |
| 25 Jun 14 |
163.45000 -2.75 |
166.90 | 163.45 | 166.90 | 1,471 |
| 24 Jun 14 |
166.20000 -0.65 |
166.75 | 165.25 | 166.55 | 2,819 |
| 23 Jun 14 |
166.85001 -0.40 |
167.65 | 166.05 | 167.00 | 1,399 |
| 20 Jun 14 |
167.25000 +1.05 |
167.25 | 164.20 | 165.00 | 3,703 |
| 19 Jun 14 |
166.20000 +3.20 |
166.25 | 162.95 | 163.00 | 3,319 |
| 18 Jun 14 |
163.00000 +0.75 |
163.40 | 161.45 | 162.25 | 2,636 |
| 17 Jun 14 |
162.25000 -1.10 |
163.55 | 162.25 | 163.35 | 4,936 |
| 16 Jun 14 |
163.35001 -2.35 |
164.70 | 162.00 | 164.60 | 2,033 |
| 13 Jun 14 |
165.70000 +2.10 |
165.95 | 162.30 | 163.50 | 15,985 |
| 12 Jun 14 |
163.60001 +0.60 |
164.00 | 161.70 | 164.00 | 5,134 |
| 11 Jun 14 |
163.00000 -1.10 |
164.80 | 162.15 | 164.80 | 8,411 |
| 10 Jun 14 |
164.10001 -0.40 |
164.80 | 162.65 | 164.80 | 2,968 |
| 09 Jun 14 |
164.50000 -0.65 |
165.80 | 164.00 | 165.15 | 2,265 |
| 06 Jun 14 |
165.14999 -2.35 |
167.70 | 164.75 | 167.70 | 4,090 |
| 05 Jun 14 |
167.50000 +0.35 |
168.00 | 166.35 | 167.30 | 2,653 |
| 04 Jun 14 |
167.14999 -2.10 |
169.25 | 166.00 | 169.25 | 1,782 |
| 03 Jun 14 |
169.25000 -2.20 |
172.00 | 169.25 | 170.50 | 2,108 |
| 02 Jun 14 |
171.45000 -0.05 |
172.00 | 169.55 | 170.65 | 3,547 |
| 30 May 14 |
171.50000 -2.25 |
174.05 | 170.05 | 174.05 | 2,050 |
| 29 May 14 |
173.75000 +3.75 |
173.75 | 169.30 | 170.00 | 1,702 |
| 28 May 14 |
170.00000 +1.45 |
170.00 | 168.05 | 168.05 | 5,590 |
| 27 May 14 |
168.55000 +0.85 |
169.00 | 167.70 | 167.70 | 990 |
| 26 May 14 |
167.70000 +1.60 |
168.15 | 166.25 | 166.25 | 810 |
| 23 May 14 |
166.10001 -2.70 |
168.80 | 166.10 | 168.80 | 1,224 |
| 22 May 14 |
168.80000 +1.25 |
170.35 | 167.10 | 167.10 | 4,768 |
| 21 May 14 |
167.55000 -0.60 |
168.95 | 166.45 | 168.25 | 3,396 |
| 20 May 14 |
168.14999 -1.40 |
172.25 | 168.15 | 171.75 | 1,567 |
| 19 May 14 |
169.55000 +1.45 |
170.40 | 168.10 | 168.70 | 1,709 |
| 16 May 14 |
168.10001 -6.55 |
174.40 | 168.00 | 174.20 | 5,421 |
| 15 May 14 |
174.64999 -1.70 |
176.65 | 174.65 | 175.50 | 1,759 |
| 14 May 14 |
176.35001 -1.00 |
177.15 | 175.80 | 177.15 | 1,831 |
| 13 May 14 |
177.35001 +0.75 |
177.35 | 175.00 | 176.60 | 1,684 |
| 12 May 14 |
176.60001 +2.55 |
176.60 | 173.75 | 174.25 | 1,574 |
| 09 May 14 |
174.05000 -0.05 |
174.20 | 172.50 | 173.40 | 920 |
| 08 May 14 |
174.10001 +0.25 |
174.25 | 173.30 | 174.25 | 1,651 |
| 07 May 14 |
173.85001 -0.40 |
174.35 | 173.05 | 174.20 | 1,727 |
| 06 May 14 |
174.25000 +2.10 |
175.75 | 171.85 | 171.85 | 15,179 |
| 05 May 14 |
172.14999 -1.20 |
173.35 | 170.75 | 173.35 | 1,682 |
| 02 May 14 |
173.35001 +0.60 |
174.60 | 172.50 | 172.50 | 2,115 |
| 30 Apr 14 |
172.75000 +1.20 |
173.00 | 170.95 | 171.40 | 3,147 |
| 29 Apr 14 |
171.55000 -1.20 |
173.20 | 171.05 | 172.75 | 5,603 |
| 28 Apr 14 |
172.75000 +2.70 |
172.75 | 170.00 | 170.00 | 2,695 |
| 25 Apr 14 |
170.05000 +0.35 |
170.05 | 168.40 | 169.85 | 3,782 |
| 24 Apr 14 |
169.70000 +3.15 |
169.70 | 166.55 | 167.50 | 3,608 |
| 23 Apr 14 |
166.55000 -1.90 |
169.85 | 166.50 | 169.20 | 3,468 |
| 22 Apr 14 |
168.45000 +1.70 |
169.25 | 165.25 | 167.00 | 3,047 |
| 17 Apr 14 |
166.75000 -0.30 |
167.55 | 164.00 | 167.55 | 3,581 |
| 16 Apr 14 |
167.05000 +7.05 |
167.05 | 160.35 | 161.95 | 12,799 |
| 15 Apr 14 |
160.00000 +3.95 |
161.80 | 155.55 | 155.55 | 2,954 |
| 14 Apr 14 |
156.05000 -4.10 |
160.00 | 155.05 | 160.00 | 5,168 |
| 11 Apr 14 |
160.14999 +0.00 |
162.25 | 158.40 | 161.50 | 3,930 |
| 10 Apr 14 |
160.14999 -2.70 |
163.50 | 160.15 | 163.00 | 7,660 |
| 09 Apr 14 |
162.85001 +0.35 |
164.30 | 162.15 | 163.00 | 2,181 |
| 08 Apr 14 |
162.50000 +1.00 |
163.00 | 161.50 | 163.00 | 5,839 |
| 07 Apr 14 |
161.50000 +0.55 |
163.90 | 160.60 | 160.90 | 5,845 |
| 04 Apr 14 |
160.95000 -0.10 |
161.50 | 160.50 | 161.00 | 3,157 |
| 03 Apr 14 |
161.05000 +0.00 |
161.75 | 160.80 | 161.55 | 2,700 |
| 02 Apr 14 |
161.05000 +0.05 |
162.20 | 161.00 | 161.30 | 4,975 |
| 01 Apr 14 |
161.00000 -1.00 |
162.75 | 160.50 | 162.00 | 14,448 |
| 31 Mar 14 |
162.00000 -1.10 |
164.50 | 161.20 | 164.50 | 7,195 |
| 28 Mar 14 |
163.10001 -1.15 |
164.50 | 163.00 | 164.50 | 3,886 |
| 27 Mar 14 |
164.25000 +1.90 |
164.50 | 161.20 | 162.20 | 2,865 |
| 26 Mar 14 |
162.35001 -1.20 |
165.30 | 162.00 | 164.90 | 7,635 |
| 25 Mar 14 |
163.55000 +3.00 |
163.70 | 161.60 | 161.60 | 4,835 |
| 24 Mar 14 |
160.55000 -3.95 |
165.35 | 160.50 | 165.00 | 10,906 |
| 21 Mar 14 |
164.50000 -5.50 |
168.45 | 164.20 | 168.45 | 8,022 |
| 20 Mar 14 |
170.00000 -7.00 |
172.75 | 166.15 | 172.75 | 7,953 |
| 19 Mar 14 |
177.00000 +0.00 |
177.50 | 175.50 | 177.50 | 2,621 |
| 18 Mar 14 |
177.00000 -0.50 |
177.90 | 177.00 | 177.60 | 871 |
| 17 Mar 14 |
177.50000 +2.90 |
177.50 | 175.00 | 175.50 | 1,778 |
| 14 Mar 14 |
174.60001 -1.30 |
176.50 | 173.55 | 175.00 | 3,318 |
| 13 Mar 14 |
175.89999 +0.50 |
176.50 | 175.05 | 175.05 | 643 |
| 12 Mar 14 |
175.39999 -0.75 |
176.15 | 174.00 | 176.15 | 7,956 |
| 11 Mar 14 |
176.14999 -0.35 |
176.55 | 173.50 | 176.15 | 7,131 |
| 10 Mar 14 |
176.50000 +0.20 |
176.65 | 175.60 | 175.60 | 1,306 |
| 07 Mar 14 |
176.30000 -0.20 |
176.50 | 175.25 | 175.65 | 1,980 |
| 06 Mar 14 |
176.50000 -0.55 |
177.50 | 175.50 | 177.00 | 1,754 |
| 05 Mar 14 |
177.05000 -0.50 |
178.00 | 175.50 | 178.00 | 1,433 |
| 04 Mar 14 |
177.55000 +2.65 |
178.70 | 174.50 | 174.80 | 2,342 |
| 03 Mar 14 |
174.89999 -5.85 |
180.50 | 174.45 | 180.50 | 7,037 |
| 28 Feb 14 |
180.75000 -3.05 |
183.85 | 179.80 | 183.80 | 3,122 |
| 27 Feb 14 |
183.80000 -0.30 |
184.00 | 181.75 | 184.00 | 5,076 |
| 26 Feb 14 |
184.10001 +4.10 |
184.10 | 179.40 | 180.00 | 6,834 |
| 25 Feb 14 |
180.00000 +0.50 |
180.00 | 178.35 | 178.45 | 2,122 |
| 24 Feb 14 |
179.50000 +1.90 |
179.50 | 176.80 | 176.80 | 4,225 |
| 21 Feb 14 |
177.60001 +2.10 |
178.50 | 175.00 | 175.20 | 2,003 |
| 20 Feb 14 |
175.50000 +0.20 |
175.70 | 174.30 | 174.30 | 1,735 |
| 19 Feb 14 |
175.30000 -1.20 |
175.65 | 174.40 | 175.65 | 4,274 |
| 18 Feb 14 |
176.50000 +1.50 |
176.50 | 174.35 | 175.00 | 2,491 |
| 17 Feb 14 |
175.00000 +0.20 |
175.60 | 174.25 | 175.00 | 2,938 |
| 14 Feb 14 |
174.80000 +1.25 |
174.80 | 173.95 | 173.95 | 2,430 |
| 13 Feb 14 |
173.55000 +2.05 |
173.55 | 171.30 | 172.00 | 2,154 |
| 12 Feb 14 |
171.50000 -0.75 |
172.20 | 170.35 | 172.20 | 2,006 |
| 11 Feb 14 |
172.25000 -2.40 |
175.00 | 170.75 | 174.95 | 3,633 |
| 10 Feb 14 |
174.64999 +0.15 |
174.90 | 173.80 | 174.50 | 7,434 |
| 07 Feb 14 |
174.50000 +3.00 |
174.50 | 171.60 | 172.00 | 3,142 |
| 06 Feb 14 |
171.50000 +4.90 |
172.30 | 167.65 | 168.00 | 4,322 |
| 05 Feb 14 |
166.60001 -0.90 |
168.00 | 165.50 | 166.80 | 1,796 |
| 04 Feb 14 |
167.50000 -0.70 |
167.50 | 164.65 | 167.50 | 2,422 |
| 03 Feb 14 |
168.20000 +2.50 |
170.85 | 166.45 | 166.50 | 4,539 |
| 31 Jan 14 |
165.70000 -1.30 |
168.30 | 164.30 | 167.50 | 2,848 |
| 30 Jan 14 |
167.00000 +3.40 |
167.50 | 162.80 | 164.00 | 6,067 |
| 29 Jan 14 |
163.60001 +0.60 |
164.50 | 162.50 | 163.00 | 66,531 |
| 28 Jan 14 |
163.00000 +1.85 |
164.30 | 162.05 | 162.50 | 3,755 |
| 27 Jan 14 |
161.14999 -1.85 |
167.80 | 160.50 | 163.00 | 8,582 |
| 24 Jan 14 |
163.00000 -5.00 |
168.00 | 160.80 | 168.00 | 4,986 |
| 23 Jan 14 |
168.00000 -0.15 |
168.60 | 167.40 | 168.15 | 1,778 |
| 22 Jan 14 |
168.14999 +0.80 |
169.50 | 166.50 | 167.00 | 2,431 |
| 21 Jan 14 |
167.35001 -1.20 |
171.30 | 166.65 | 169.00 | 14,025 |
| 20 Jan 14 |
168.55000 -1.95 |
171.95 | 168.00 | 171.00 | 2,933 |
| 17 Jan 14 |
170.50000 +0.20 |
175.00 | 169.75 | 172.00 | 30,813 |
| 16 Jan 14 |
170.30000 +0.80 |
170.30 | 168.20 | 169.00 | 2,853 |
| 15 Jan 14 |
169.50000 +0.50 |
169.50 | 167.15 | 169.20 | 4,632 |
| 14 Jan 14 |
169.00000 +6.00 |
169.45 | 161.00 | 161.00 | 9,241 |
| 13 Jan 14 |
163.00000 -1.50 |
165.00 | 162.00 | 165.00 | 4,422 |
| 10 Jan 14 |
164.50000 +4.00 |
164.50 | 160.70 | 160.70 | 3,888 |
| 09 Jan 14 |
160.50000 -1.30 |
161.50 | 160.50 | 161.20 | 3,080 |
| 08 Jan 14 |
161.80000 -0.70 |
162.50 | 161.00 | 162.50 | 3,140 |
| 07 Jan 14 |
162.50000 +0.20 |
162.70 | 161.20 | 162.05 | 7,594 |
| 06 Jan 14 |
162.30000 -0.70 |
163.00 | 161.00 | 163.00 | 10,820 |
| 03 Jan 14 |
163.00000 +5.45 |
163.75 | 157.00 | 157.10 | 8,819 |
| 02 Jan 14 |
157.55000 +2.25 |
157.60 | 154.55 | 154.65 | 2,892 |
| 31 Dec 13 |
155.30000 +1.30 |
155.30 | 153.40 | 153.40 | 906 |
| 30 Dec 13 |
154.00000 -1.00 |
155.00 | 153.35 | 154.00 | 1,745 |
| 27 Dec 13 |
155.00000 +1.35 |
155.00 | 153.05 | 153.40 | 2,910 |
| 24 Dec 13 |
153.64999 -1.05 |
154.90 | 153.50 | 154.90 | 1,493 |
| 23 Dec 13 |
154.70000 +1.10 |
154.70 | 153.75 | 154.10 | 3,252 |
| 20 Dec 13 |
153.60001 +0.60 |
154.85 | 152.85 | 153.35 | 3,429 |
| 19 Dec 13 |
153.00000 +0.80 |
153.50 | 152.50 | 152.90 | 2,383 |
| 18 Dec 13 |
152.20000 +0.20 |
152.50 | 151.15 | 152.00 | 5,622 |
| 17 Dec 13 |
152.00000 +3.75 |
152.25 | 148.25 | 148.40 | 3,271 |
| 16 Dec 13 |
148.25000 -2.75 |
152.95 | 148.25 | 151.10 | 3,703 |
| 13 Dec 13 |
151.00000 -0.30 |
152.40 | 151.00 | 152.00 | 1,798 |
| 12 Dec 13 |
151.30000 -1.45 |
152.50 | 148.35 | 152.25 | 3,869 |
| 11 Dec 13 |
152.75000 -0.65 |
155.00 | 152.15 | 154.10 | 3,260 |
| 10 Dec 13 |
153.39999 +2.85 |
154.65 | 151.00 | 152.85 | 6,053 |
| 09 Dec 13 |
150.55000 +0.05 |
151.00 | 149.50 | 149.50 | 5,982 |
| 06 Dec 13 |
150.50000 +3.50 |
151.00 | 147.50 | 148.40 | 21,563 |
| 05 Dec 13 |
147.00000 -1.90 |
149.00 | 145.00 | 149.00 | 9,715 |
| 04 Dec 13 |
148.89999 +0.60 |
150.05 | 148.00 | 148.30 | 11,173 |
| 03 Dec 13 |
148.30000 +5.65 |
148.30 | 142.70 | 142.70 | 9,093 |
| 02 Dec 13 |
142.64999 -1.95 |
144.00 | 142.55 | 144.00 | 13,754 |
| 29 Nov 13 |
144.60001 -1.10 |
145.70 | 143.75 | 145.70 | 4,056 |
| 28 Nov 13 |
145.70000 -1.80 |
147.10 | 145.25 | 147.10 | 7,506 |
| 27 Nov 13 |
147.50000 -0.90 |
148.50 | 146.70 | 148.50 | 2,565 |
| 26 Nov 13 |
148.39999 +0.10 |
148.60 | 148.05 | 148.50 | 6,768 |
| 25 Nov 13 |
148.30000 +0.60 |
149.80 | 147.70 | 148.75 | 7,833 |
| 22 Nov 13 |
147.70000 -1.80 |
150.00 | 147.70 | 149.80 | 4,339 |
| 21 Nov 13 |
149.50000 -4.20 |
152.00 | 149.25 | 152.00 | 7,033 |
| 20 Nov 13 |
153.70000 -1.60 |
155.25 | 153.00 | 155.25 | 4,079 |
| 19 Nov 13 |
155.30000 -1.00 |
156.30 | 154.25 | 156.00 | 2,369 |
| 18 Nov 13 |
156.30000 +1.10 |
156.30 | 155.10 | 155.30 | 2,992 |
| 15 Nov 13 |
155.20000 -0.05 |
155.40 | 153.50 | 155.35 | 3,077 |
| 14 Nov 13 |
155.25000 +0.65 |
155.25 | 153.00 | 154.90 | 3,979 |
| 13 Nov 13 |
154.60001 +5.25 |
154.60 | 148.75 | 150.20 | 6,580 |
| 12 Nov 13 |
149.35001 -0.95 |
151.00 | 148.30 | 151.00 | 1,645 |
| 11 Nov 13 |
150.30000 -0.40 |
152.50 | 146.25 | 151.25 | 3,529 |
| 08 Nov 13 |
150.70000 +1.80 |
151.20 | 148.60 | 149.35 | 2,942 |
| 07 Nov 13 |
148.89999 -0.70 |
149.75 | 147.10 | 149.55 | 2,225 |
| 06 Nov 13 |
149.60001 +3.30 |
149.85 | 146.65 | 146.85 | 2,965 |
| 05 Nov 13 |
146.30000 +0.80 |
146.50 | 144.85 | 146.50 | 5,298 |
| 04 Nov 13 |
145.50000 +2.35 |
146.50 | 143.20 | 143.20 | 12,279 |
| 01 Nov 13 |
143.14999 -5.00 |
148.45 | 142.85 | 148.30 | 4,933 |
| 31 Oct 13 |
148.14999 -1.35 |
150.45 | 148.00 | 150.45 | 2,907 |
| 30 Oct 13 |
149.50000 -1.80 |
151.50 | 148.80 | 151.00 | 5,621 |
| 29 Oct 13 |
151.30000 +1.30 |
152.00 | 149.80 | 149.80 | 2,930 |
| 28 Oct 13 |
150.00000 -2.45 |
153.00 | 150.00 | 153.00 | 4,907 |
| 25 Oct 13 |
152.45000 +1.05 |
152.55 | 151.40 | 151.45 | 4,202 |
| 24 Oct 13 |
151.39999 -0.60 |
152.35 | 150.40 | 150.95 | 7,766 |
| 23 Oct 13 |
152.00000 +4.00 |
152.00 | 148.00 | 148.00 | 4,766 |
| 22 Oct 13 |
148.00000 +1.00 |
148.25 | 146.80 | 147.00 | 10,710 |
| 21 Oct 13 |
147.00000 +1.00 |
147.60 | 146.85 | 147.35 | 8,940 |
| 18 Oct 13 |
146.00000 -2.10 |
148.00 | 145.00 | 148.00 | 9,011 |
| 17 Oct 13 |
148.10001 -1.80 |
149.90 | 148.00 | 149.00 | 5,087 |
| 16 Oct 13 |
149.89999 -0.95 |
151.50 | 148.85 | 151.20 | 7,305 |
| 15 Oct 13 |
150.85001 +1.75 |
151.25 | 150.00 | 150.50 | 5,046 |
| 14 Oct 13 |
149.10001 -4.30 |
152.60 | 149.00 | 152.40 | 9,936 |
| 11 Oct 13 |
153.39999 +1.60 |
153.50 | 151.80 | 152.00 | 2,169 |
| 10 Oct 13 |
151.80000 +0.35 |
152.05 | 150.90 | 151.80 | 3,083 |
| 09 Oct 13 |
151.45000 +3.00 |
151.45 | 148.75 | 149.50 | 6,437 |
| 08 Oct 13 |
148.45000 -0.55 |
149.25 | 147.70 | 149.05 | 3,387 |
| 07 Oct 13 |
149.00000 -0.85 |
150.00 | 148.90 | 149.70 | 9,389 |
| 04 Oct 13 |
149.85001 -0.35 |
151.00 | 149.25 | 151.00 | 1,751 |
| 03 Oct 13 |
150.20000 +0.80 |
150.85 | 149.15 | 149.15 | 2,754 |
| 02 Oct 13 |
149.39999 -0.60 |
150.00 | 149.30 | 149.80 | 5,381 |
| 01 Oct 13 |
150.00000 +0.00 |
150.00 | 149.25 | 150.00 | 6,323 |
| 30 Sep 13 |
150.00000 +1.85 |
150.00 | 148.00 | 148.00 | 3,936 |
| 27 Sep 13 |
148.14999 -0.85 |
149.95 | 148.00 | 149.55 | 5,215 |
| 26 Sep 13 |
149.00000 -1.00 |
150.00 | 149.00 | 150.00 | 5,483 |
| 25 Sep 13 |
150.00000 -0.35 |
150.50 | 149.50 | 150.50 | 12,682 |
| 24 Sep 13 |
150.35001 -0.05 |
151.30 | 149.55 | 150.20 | 8,649 |
| 23 Sep 13 |
150.39999 +0.35 |
152.00 | 150.10 | 150.25 | 6,936 |
| 20 Sep 13 |
150.05000 +3.90 |
151.25 | 145.75 | 146.10 | 16,551 |
| 19 Sep 13 |
146.14999 +4.45 |
146.15 | 141.50 | 142.45 | 7,753 |
| 18 Sep 13 |
141.70000 +0.20 |
142.10 | 141.50 | 141.85 | 3,658 |
| 17 Sep 13 |
141.50000 +0.35 |
142.75 | 141.15 | 142.00 | 6,513 |
| 16 Sep 13 |
141.14999 +0.40 |
141.45 | 140.50 | 140.95 | 14,909 |
| 13 Sep 13 |
140.75000 -1.70 |
142.00 | 140.30 | 141.95 | 15,014 |
| 12 Sep 13 |
142.45000 -0.40 |
143.00 | 141.50 | 142.50 | 3,133 |
| 11 Sep 13 |
142.85001 +0.35 |
143.30 | 142.20 | 142.55 | 1,414 |
| 10 Sep 13 |
142.50000 +1.50 |
143.00 | 141.50 | 141.90 | 10,267 |
| 09 Sep 13 |
141.00000 -2.70 |
143.70 | 140.50 | 143.70 | 3,129 |
| 06 Sep 13 |
143.70000 +1.70 |
143.70 | 142.00 | 142.80 | 2,766 |
| 05 Sep 13 |
142.00000 -1.10 |
143.85 | 141.10 | 141.60 | 3,881 |
| 04 Sep 13 |
143.10001 -0.80 |
144.60 | 142.50 | 143.95 | 1,595 |
| 03 Sep 13 |
143.89999 +0.80 |
145.50 | 143.40 | 144.20 | 6,487 |
| 02 Sep 13 |
143.10001 +4.50 |
144.50 | 136.20 | 138.80 | 25,790 |
| 30 Aug 13 |
138.60001 -0.90 |
140.00 | 138.60 | 139.00 | 1,994 |
| 29 Aug 13 |
139.50000 -0.50 |
140.05 | 139.00 | 140.00 | 6,923 |
| 28 Aug 13 |
140.00000 -0.05 |
140.25 | 139.50 | 139.90 | 3,353 |
| 27 Aug 13 |
140.05000 -1.95 |
141.80 | 140.00 | 140.75 | 20,892 |
| 26 Aug 13 |
142.00000 -2.75 |
144.60 | 142.00 | 144.50 | 2,764 |
| 23 Aug 13 |
144.75000 -1.95 |
146.90 | 144.40 | 146.50 | 3,556 |
| 22 Aug 13 |
146.70000 -1.15 |
147.35 | 146.25 | 146.60 | 2,535 |
| 21 Aug 13 |
147.85001 -0.40 |
148.00 | 147.50 | 147.50 | 2,873 |
| 20 Aug 13 |
148.25000 -1.60 |
149.80 | 147.50 | 149.80 | 1,176 |
| 19 Aug 13 |
149.85001 +0.15 |
150.10 | 148.00 | 150.00 | 3,857 |
| 16 Aug 13 |
149.70000 -0.05 |
149.75 | 149.00 | 149.75 | 1,555 |
| 15 Aug 13 |
149.75000 -0.80 |
150.85 | 149.75 | 150.85 | 1,100 |
| 14 Aug 13 |
150.55000 -0.20 |
150.85 | 149.25 | 150.40 | 799 |
| 13 Aug 13 |
150.75000 +0.95 |
151.00 | 149.10 | 149.10 | 4,904 |
| 12 Aug 13 |
149.80000 +0.55 |
150.00 | 148.50 | 149.50 | 1,178 |
| 09 Aug 13 |
149.25000 +0.60 |
151.00 | 146.55 | 148.85 | 1,797 |
| 08 Aug 13 |
148.64999 -0.55 |
150.00 | 148.00 | 149.10 | 1,759 |
| 07 Aug 13 |
149.20000 -0.80 |
151.40 | 149.20 | 151.40 | 661 |
| 06 Aug 13 |
150.00000 -1.00 |
152.00 | 149.50 | 151.70 | 2,441 |
| 05 Aug 13 |
151.00000 +2.15 |
152.50 | 147.15 | 147.15 | 15,910 |
| 02 Aug 13 |
148.85001 +2.05 |
148.85 | 146.50 | 146.80 | 26,196 |
| 01 Aug 13 |
146.80000 -3.20 |
149.65 | 145.60 | 149.60 | 8,547 |
| 31 Jul 13 |
150.00000 -3.80 |
153.85 | 149.50 | 153.85 | 3,770 |
| 30 Jul 13 |
153.80000 +3.80 |
153.90 | 150.05 | 150.05 | 5,737 |
| 29 Jul 13 |
150.00000 -2.00 |
153.50 | 148.35 | 152.00 | 3,503 |
| 26 Jul 13 |
152.00000 -5.50 |
158.05 | 151.00 | 158.00 | 4,464 |
| 25 Jul 13 |
157.50000 +2.55 |
158.40 | 154.60 | 154.60 | 2,437 |
| 24 Jul 13 |
154.95000 +1.15 |
155.05 | 153.70 | 153.80 | 2,532 |
| 23 Jul 13 |
153.80000 +0.95 |
153.80 | 152.00 | 153.40 | 4,465 |
| 22 Jul 13 |
152.85001 +1.10 |
153.50 | 152.10 | 153.40 | 4,318 |
| 19 Jul 13 |
151.75000 -0.25 |
153.50 | 151.40 | 152.00 | 5,532 |
| 18 Jul 13 |
152.00000 +1.45 |
152.95 | 150.50 | 150.55 | 6,489 |
| 17 Jul 13 |
150.55000 -6.20 |
156.85 | 150.55 | 156.40 | 8,332 |
| 16 Jul 13 |
156.75000 -1.95 |
158.80 | 156.75 | 158.20 | 3,861 |
| 15 Jul 13 |
158.70000 -1.15 |
159.90 | 156.00 | 158.50 | 3,206 |
| 12 Jul 13 |
159.85001 -0.05 |
160.00 | 159.35 | 159.35 | 1,148 |
| 11 Jul 13 |
159.89999 +1.50 |
160.50 | 159.35 | 159.35 | 3,670 |
| 10 Jul 13 |
158.39999 +0.55 |
158.40 | 157.15 | 157.85 | 4,922 |
| 09 Jul 13 |
157.85001 +1.40 |
159.90 | 156.40 | 156.40 | 5,616 |
| 08 Jul 13 |
156.45000 -3.25 |
159.85 | 156.45 | 159.25 | 641 |
| 05 Jul 13 |
159.70000 +0.65 |
159.70 | 157.10 | 159.05 | 779 |
| 04 Jul 13 |
159.05000 +3.05 |
159.05 | 154.10 | 155.00 | 4,479 |
| 03 Jul 13 |
156.00000 -0.55 |
157.60 | 155.30 | 157.50 | 3,170 |
| 02 Jul 13 |
156.55000 -3.45 |
160.00 | 156.00 | 160.00 | 2,978 |
| 01 Jul 13 |
160.00000 +1.00 |
160.50 | 157.50 | 158.45 | 1,487 |
| 28 Jun 13 |
159.00000 +1.05 |
159.00 | 155.50 | 157.00 | 1,676 |
| 27 Jun 13 |
157.95000 +3.60 |
157.95 | 154.35 | 154.35 | 620 |
| 26 Jun 13 |
154.35001 +0.20 |
157.00 | 154.10 | 155.15 | 3,380 |
| 25 Jun 13 |
154.14999 -0.35 |
156.00 | 154.10 | 155.00 | 1,326 |
| 24 Jun 13 |
154.50000 +0.25 |
156.00 | 154.10 | 154.10 | 4,316 |
| 21 Jun 13 |
154.25000 -2.80 |
157.00 | 154.25 | 157.00 | 1,438 |
| 20 Jun 13 |
157.05000 +1.25 |
158.25 | 155.80 | 155.80 | 1,920 |
| 19 Jun 13 |
155.80000 -1.20 |
157.00 | 155.80 | 157.00 | 704 |
| 18 Jun 13 |
157.00000 +1.50 |
157.00 | 154.00 | 155.50 | 7,106 |
| 17 Jun 13 |
155.50000 -1.60 |
158.00 | 155.40 | 156.25 | 2,964 |
| 14 Jun 13 |
157.10001 -3.25 |
162.00 | 157.00 | 162.00 | 6,326 |
| 13 Jun 13 |
160.35001 -6.60 |
164.65 | 160.00 | 164.05 | 4,371 |
| 12 Jun 13 |
166.95000 +4.95 |
166.95 | 159.90 | 162.00 | 2,841 |
| 11 Jun 13 |
162.00000 -0.90 |
164.70 | 160.00 | 162.00 | 1,868 |
| 10 Jun 13 |
162.89999 +3.05 |
164.00 | 158.20 | 159.20 | 2,132 |
| 07 Jun 13 |
159.85001 +0.80 |
161.50 | 158.25 | 161.50 | 2,898 |
| 06 Jun 13 |
159.05000 -2.95 |
163.00 | 159.05 | 163.00 | 688 |
| 05 Jun 13 |
162.00000 -1.20 |
164.00 | 160.50 | 164.00 | 1,624 |
| 04 Jun 13 |
163.20000 +0.95 |
164.55 | 161.50 | 161.50 | 1,413 |
| 03 Jun 13 |
162.25000 -5.00 |
167.25 | 162.25 | 167.25 | 2,599 |
| 31 May 13 |
167.25000 +0.75 |
167.95 | 165.35 | 167.95 | 2,740 |
| 30 May 13 |
166.50000 +4.25 |
168.50 | 163.90 | 163.90 | 5,096 |
| 29 May 13 |
162.25000 +2.25 |
164.50 | 159.10 | 160.95 | 2,334 |
| 28 May 13 |
160.00000 +1.45 |
160.85 | 158.75 | 158.75 | 2,437 |
| 27 May 13 |
158.55000 -1.00 |
162.75 | 158.55 | 162.75 | 1,966 |
| 24 May 13 |
159.55000 -2.30 |
162.20 | 159.00 | 161.50 | 2,600 |
| 23 May 13 |
161.85001 -8.05 |
169.60 | 161.00 | 169.60 | 5,531 |
| 22 May 13 |
169.89999 -1.40 |
172.00 | 169.55 | 169.80 | 1,138 |
| 21 May 13 |
171.30000 +4.70 |
172.00 | 165.80 | 166.60 | 5,507 |
| 20 May 13 |
166.60001 +0.30 |
167.60 | 163.85 | 166.00 | 1,336 |
| 17 May 13 |
166.30000 +1.30 |
167.50 | 165.20 | 165.35 | 3,130 |
| 16 May 13 |
165.00000 -1.00 |
166.80 | 163.60 | 166.00 | 4,237 |
| 15 May 13 |
166.00000 -0.85 |
168.50 | 165.10 | 165.45 | 4,534 |
| 14 May 13 |
166.85001 +4.35 |
167.00 | 161.00 | 161.00 | 5,529 |
| 13 May 13 |
162.50000 +1.80 |
162.50 | 160.50 | 160.50 | 3,460 |
| 10 May 13 |
160.70000 +0.15 |
161.50 | 157.25 | 160.50 | 1,567 |
| 09 May 13 |
160.55000 +4.40 |
161.85 | 153.15 | 153.30 | 3,974 |
| 08 May 13 |
156.14999 -3.15 |
161.00 | 155.65 | 160.00 | 2,846 |
| 07 May 13 |
159.30000 -1.30 |
160.60 | 158.10 | 160.60 | 3,400 |
| 06 May 13 |
160.60001 +0.75 |
165.00 | 158.00 | 159.60 | 3,046 |
| 03 May 13 |
159.85001 +3.05 |
162.20 | 156.50 | 159.40 | 6,540 |
| 02 May 13 |
156.80000 +1.80 |
162.35 | 154.00 | 155.30 | 6,239 |
| 30 Apr 13 |
155.00000 +2.40 |
156.45 | 153.00 | 153.55 | 3,397 |
| 29 Apr 13 |
152.60001 +7.40 |
153.00 | 147.90 | 147.90 | 14,369 |
| 26 Apr 13 |
145.20000 -0.40 |
146.80 | 145.00 | 145.70 | 9,068 |
| 25 Apr 13 |
145.60001 -3.30 |
148.80 | 145.00 | 148.00 | 21,245 |
| 24 Apr 13 |
148.89999 -3.10 |
151.90 | 148.50 | 151.90 | 4,370 |
| 23 Apr 13 |
152.00000 -1.10 |
154.00 | 150.25 | 153.10 | 3,605 |
| 22 Apr 13 |
153.10001 +0.60 |
153.70 | 150.25 | 150.45 | 3,665 |
| 19 Apr 13 |
152.50000 -2.05 |
160.80 | 151.05 | 153.00 | 13,712 |
| 18 Apr 13 |
154.55000 -2.85 |
156.00 | 150.25 | 155.00 | 9,668 |
| 17 Apr 13 |
157.39999 -21.70 |
169.90 | 152.50 | 168.50 | 41,226 |
| 16 Apr 13 |
179.10001 -0.90 |
181.20 | 178.45 | 180.00 | 3,205 |
| 15 Apr 13 |
180.00000 +0.80 |
180.10 | 178.40 | 179.00 | 2,475 |
| 12 Apr 13 |
179.20000 -2.15 |
181.95 | 178.25 | 180.00 | 1,483 |
| 11 Apr 13 |
181.35001 -0.20 |
182.00 | 179.40 | 182.00 | 2,356 |
| 10 Apr 13 |
181.55000 +2.55 |
181.55 | 177.00 | 180.80 | 1,391 |
| 09 Apr 13 |
179.00000 -1.00 |
181.00 | 179.00 | 180.00 | 4,693 |
| 08 Apr 13 |
180.00000 +0.75 |
182.80 | 179.25 | 179.25 | 2,463 |
| 05 Apr 13 |
179.25000 -2.40 |
182.00 | 179.00 | 182.00 | 6,508 |
| 04 Apr 13 |
181.64999 +2.15 |
181.65 | 178.50 | 178.65 | 3,392 |
| 03 Apr 13 |
179.50000 +4.40 |
179.95 | 174.65 | 175.00 | 2,271 |
| 02 Apr 13 |
175.10001 -4.60 |
180.20 | 175.10 | 178.50 | 3,699 |
| 28 Mar 13 |
179.70000 -1.05 |
180.75 | 178.65 | 180.75 | 1,026 |
| 27 Mar 13 |
180.75000 -1.15 |
183.00 | 179.50 | 182.80 | 1,353 |
| 26 Mar 13 |
181.89999 +1.90 |
182.80 | 180.05 | 180.55 | 1,131 |
| 25 Mar 13 |
180.00000 +0.00 |
183.35 | 178.50 | 181.00 | 3,235 |
| 22 Mar 13 |
180.00000 -3.00 |
183.00 | 178.10 | 183.00 | 4,456 |
| 21 Mar 13 |
183.00000 +0.65 |
184.45 | 182.50 | 183.00 | 3,631 |
| 20 Mar 13 |
182.35001 -1.65 |
185.00 | 181.30 | 185.00 | 5,090 |
| 19 Mar 13 |
184.00000 -0.60 |
185.00 | 182.05 | 185.00 | 2,757 |
| 18 Mar 13 |
184.60001 +1.80 |
189.80 | 182.65 | 185.00 | 21,527 |
| 15 Mar 13 |
182.80000 +7.80 |
186.75 | 175.00 | 175.00 | 14,024 |
| 14 Mar 13 |
175.00000 +7.90 |
176.00 | 167.55 | 168.00 | 17,000 |
| 13 Mar 13 |
167.10001 +1.10 |
169.00 | 166.00 | 168.70 | 19,327 |
| 12 Mar 13 |
166.00000 +1.90 |
169.90 | 166.00 | 168.00 | 6,616 |
| 11 Mar 13 |
164.10001 +2.05 |
166.00 | 163.00 | 163.50 | 5,778 |
| 08 Mar 13 |
162.05000 +6.50 |
164.65 | 157.35 | 158.35 | 9,613 |
| 07 Mar 13 |
155.55000 -2.50 |
158.80 | 155.00 | 158.00 | 7,723 |
| 06 Mar 13 |
158.05000 -2.65 |
161.00 | 158.05 | 161.00 | 2,029 |
| 05 Mar 13 |
160.70000 +3.70 |
162.40 | 157.00 | 157.00 | 3,199 |
| 04 Mar 13 |
157.00000 -8.65 |
165.40 | 157.00 | 165.05 | 3,766 |
| 01 Mar 13 |
165.64999 +0.75 |
165.65 | 163.00 | 164.90 | 2,145 |
| 28 Feb 13 |
164.89999 +4.05 |
166.00 | 162.00 | 162.50 | 3,774 |
| 27 Feb 13 |
160.85001 +1.30 |
162.50 | 158.50 | 159.15 | 2,186 |
| 26 Feb 13 |
159.55000 -1.65 |
160.70 | 158.50 | 160.50 | 5,222 |
| 25 Feb 13 |
161.20000 -3.20 |
164.25 | 160.50 | 163.10 | 5,748 |
| 22 Feb 13 |
164.39999 -1.40 |
165.80 | 162.65 | 165.50 | 2,256 |
| 21 Feb 13 |
165.80000 -1.55 |
168.90 | 164.50 | 168.90 | 1,822 |
| 20 Feb 13 |
167.35001 -3.60 |
170.50 | 166.40 | 170.50 | 3,000 |
| 19 Feb 13 |
170.95000 +0.95 |
171.00 | 170.00 | 171.00 | 1,515 |
| 18 Feb 13 |
170.00000 -0.15 |
171.00 | 168.20 | 170.00 | 639 |
| 15 Feb 13 |
170.14999 +2.45 |
170.60 | 164.00 | 168.20 | 5,071 |
| 14 Feb 13 |
167.70000 -0.30 |
169.00 | 167.00 | 169.00 | 1,280 |
| 13 Feb 13 |
168.00000 -0.60 |
168.90 | 167.50 | 168.00 | 1,878 |
| 12 Feb 13 |
168.60001 -0.85 |
169.90 | 168.10 | 169.90 | 2,191 |
| 11 Feb 13 |
169.45000 -2.55 |
172.00 | 169.00 | 172.00 | 804 |
| 08 Feb 13 |
172.00000 +2.00 |
172.00 | 170.30 | 172.00 | 2,397 |
| 07 Feb 13 |
170.00000 +0.00 |
172.00 | 169.00 | 170.00 | 3,865 |
| 06 Feb 13 |
170.00000 +0.00 |
171.00 | 169.75 | 170.00 | 6,338 |
| 05 Feb 13 |
170.00000 -0.80 |
171.95 | 167.55 | 168.00 | 10,549 |
| 04 Feb 13 |
170.80000 +5.80 |
171.60 | 166.00 | 166.00 | 25,276 |
| 01 Feb 13 |
165.00000 +0.00 |
167.00 | 164.80 | 165.50 | 5,051 |
| 31 Jan 13 |
165.00000 +0.10 |
165.00 | 163.70 | 163.70 | 1,973 |
| 30 Jan 13 |
164.89999 +2.40 |
165.60 | 163.00 | 164.05 | 3,941 |
| 29 Jan 13 |
162.50000 -1.70 |
165.50 | 162.50 | 164.20 | 3,442 |
| 28 Jan 13 |
164.20000 +0.70 |
164.20 | 162.75 | 163.15 | 3,400 |
| 25 Jan 13 |
163.50000 -4.50 |
168.00 | 163.50 | 168.00 | 2,367 |
| 24 Jan 13 |
168.00000 +0.75 |
169.90 | 164.50 | 168.00 | 5,431 |
| 23 Jan 13 |
167.25000 +9.15 |
167.25 | 157.50 | 157.50 | 13,163 |
| 22 Jan 13 |
158.10001 -2.20 |
163.00 | 158.10 | 160.50 | 4,106 |
| 21 Jan 13 |
160.30000 -2.75 |
162.40 | 158.50 | 162.20 | 6,392 |
| 18 Jan 13 |
163.05000 +5.05 |
165.00 | 160.10 | 160.10 | 7,072 |
| 17 Jan 13 |
158.00000 +1.90 |
160.00 | 156.05 | 157.00 | 7,331 |
| 16 Jan 13 |
156.10001 +2.30 |
156.80 | 153.10 | 153.10 | 1,722 |
| 15 Jan 13 |
153.80000 -2.50 |
155.45 | 153.10 | 154.60 | 3,064 |
| 14 Jan 13 |
156.30000 +1.85 |
157.50 | 154.15 | 154.15 | 5,441 |
| 11 Jan 13 |
154.45000 +0.05 |
154.50 | 153.05 | 154.40 | 2,568 |
| 10 Jan 13 |
154.39999 -3.10 |
156.00 | 153.15 | 156.00 | 2,792 |
| 09 Jan 13 |
157.50000 -6.00 |
164.00 | 156.00 | 163.15 | 7,889 |
| 08 Jan 13 |
163.50000 +6.25 |
163.95 | 156.00 | 156.00 | 11,735 |
| 07 Jan 13 |
157.25000 +3.20 |
158.20 | 153.20 | 153.20 | 6,316 |
| 04 Jan 13 |
154.05000 +2.95 |
154.40 | 150.50 | 151.15 | 2,250 |
| 03 Jan 13 |
151.10001 +1.70 |
151.10 | 149.00 | 149.40 | 4,596 |
| 02 Jan 13 |
149.39999 -0.45 |
149.50 | 148.50 | 149.50 | 1,128 |
| 31 Dec 12 |
149.85001 +3.75 |
149.85 | 147.50 | 147.50 | 1,140 |
| 28 Dec 12 |
146.10001 +0.30 |
149.00 | 145.80 | 145.80 | 1,191 |
| 27 Dec 12 |
145.80000 +1.50 |
145.80 | 144.25 | 144.30 | 1,225 |
| 24 Dec 12 |
144.30000 -2.70 |
144.30 | 143.20 | 144.00 | 739 |
| 21 Dec 12 |
147.00000 -1.50 |
147.60 | 145.80 | 147.60 | 3,045 |
| 20 Dec 12 |
148.50000 +2.20 |
148.90 | 146.20 | 146.20 | 5,434 |
| 19 Dec 12 |
146.30000 -0.20 |
147.00 | 144.50 | 144.60 | 4,302 |
| 18 Dec 12 |
146.50000 +2.45 |
146.50 | 143.50 | 143.80 | 4,813 |
| 17 Dec 12 |
144.05000 -2.75 |
145.50 | 142.25 | 144.50 | 3,857 |
| 14 Dec 12 |
146.80000 +2.30 |
146.80 | 144.70 | 144.90 | 7,988 |
| 13 Dec 12 |
144.50000 +0.55 |
144.80 | 143.75 | 143.80 | 3,855 |
| 12 Dec 12 |
143.95000 +2.05 |
143.95 | 142.20 | 142.50 | 3,049 |
| 11 Dec 12 |
141.89999 +0.40 |
143.35 | 141.00 | 142.15 | 3,154 |
| 10 Dec 12 |
141.50000 +0.00 |
143.00 | 140.00 | 141.00 | 7,631 |
| 07 Dec 12 |
141.50000 -1.50 |
143.00 | 141.00 | 142.05 | 3,439 |
| 06 Dec 12 |
143.00000 +0.00 |
143.45 | 142.10 | 143.10 | 2,689 |
| 05 Dec 12 |
143.00000 +0.00 |
143.00 | 141.50 | 143.00 | 4,071 |
| 04 Dec 12 |
143.00000 -0.40 |
143.50 | 142.50 | 143.50 | 6,581 |
| 03 Dec 12 |
143.39999 +1.50 |
144.00 | 140.50 | 140.65 | 3,855 |
| 30 Nov 12 |
141.89999 +2.00 |
141.95 | 139.15 | 139.90 | 4,754 |
| 29 Nov 12 |
139.89999 +1.90 |
139.90 | 138.40 | 138.50 | 20,632 |
| 28 Nov 12 |
138.00000 +0.25 |
138.25 | 136.70 | 138.20 | 8,197 |
| 27 Nov 12 |
137.75000 +1.95 |
138.25 | 135.85 | 135.85 | 11,009 |
| 26 Nov 12 |
135.80000 +2.15 |
137.50 | 134.00 | 134.00 | 11,567 |
| 23 Nov 12 |
133.64999 +0.00 |
133.95 | 133.50 | 133.95 | 1,383 |
| 22 Nov 12 |
133.64999 -0.35 |
134.00 | 133.25 | 134.00 | 2,589 |
| 21 Nov 12 |
134.00000 -0.25 |
134.50 | 133.50 | 133.50 | 753 |
| 20 Nov 12 |
134.25000 +3.25 |
134.25 | 130.90 | 131.50 | 3,164 |
| 19 Nov 12 |
131.00000 +0.60 |
131.95 | 130.00 | 130.40 | 9,248 |
| 16 Nov 12 |
130.39999 -2.60 |
133.25 | 130.20 | 132.10 | 1,010 |
| 15 Nov 12 |
133.00000 -0.75 |
134.45 | 132.10 | 133.70 | 2,456 |
| 14 Nov 12 |
133.75000 +1.90 |
133.75 | 131.60 | 132.00 | 6,411 |
| 13 Nov 12 |
131.85001 -0.50 |
132.70 | 131.85 | 132.20 | 3,844 |
| 12 Nov 12 |
132.35001 -0.55 |
133.00 | 132.35 | 132.70 | 5,976 |
| 09 Nov 12 |
132.89999 -0.30 |
133.95 | 132.60 | 133.20 | 5,702 |
| 08 Nov 12 |
133.20000 +0.10 |
133.95 | 133.10 | 133.35 | 763 |
| 07 Nov 12 |
133.10001 -1.65 |
135.40 | 133.10 | 134.75 | 2,156 |
| 06 Nov 12 |
134.75000 -0.45 |
135.80 | 134.20 | 134.20 | 1,169 |
| 05 Nov 12 |
135.20000 -1.45 |
135.75 | 133.60 | 135.50 | 3,198 |
| 02 Nov 12 |
136.64999 -0.35 |
137.00 | 136.00 | 137.00 | 3,125 |
| 01 Nov 12 |
137.00000 +2.50 |
137.00 | 134.35 | 134.70 | 1,352 |
| 31 Oct 12 |
134.50000 -0.05 |
134.95 | 133.60 | 133.60 | 1,105 |
| 30 Oct 12 |
134.55000 -0.45 |
135.00 | 133.45 | 133.50 | 677 |
| 29 Oct 12 |
135.00000 -2.00 |
135.60 | 133.50 | 135.60 | 1,265 |
| 26 Oct 12 |
137.00000 +0.25 |
137.00 | 135.60 | 136.15 | 1,049 |
| 25 Oct 12 |
136.75000 -0.15 |
136.75 | 135.60 | 136.00 | 12,559 |
| 24 Oct 12 |
136.89999 +0.45 |
137.40 | 136.00 | 136.00 | 1,262 |
| 23 Oct 12 |
136.45000 +0.40 |
136.80 | 135.45 | 135.90 | 5,300 |
| 22 Oct 12 |
136.05000 -4.00 |
139.00 | 133.30 | 137.00 | 6,109 |
| 19 Oct 12 |
140.05000 +0.30 |
141.50 | 139.80 | 140.50 | 2,362 |
| 18 Oct 12 |
139.75000 -0.35 |
142.00 | 139.00 | 140.50 | 2,453 |
| 17 Oct 12 |
140.10001 +1.40 |
140.10 | 137.90 | 139.00 | 2,072 |
| 16 Oct 12 |
138.70000 +1.75 |
138.70 | 136.50 | 136.50 | 3,490 |
| 15 Oct 12 |
136.95000 +1.95 |
137.00 | 135.20 | 135.20 | 1,873 |
| 12 Oct 12 |
135.00000 +0.80 |
135.00 | 133.60 | 133.60 | 7,752 |
| 11 Oct 12 |
134.20000 +1.60 |
134.40 | 132.95 | 133.00 | 2,599 |
| 10 Oct 12 |
132.60001 -1.90 |
134.75 | 132.60 | 134.50 | 1,846 |
| 09 Oct 12 |
134.50000 -1.20 |
136.50 | 133.60 | 136.50 | 1,361 |
| 08 Oct 12 |
135.70000 -0.80 |
136.50 | 134.20 | 135.05 | 908 |
| 05 Oct 12 |
136.50000 +1.50 |
136.50 | 131.50 | 133.00 | 2,475 |
| 04 Oct 12 |
135.00000 +1.05 |
135.50 | 133.00 | 135.50 | 1,798 |
| 03 Oct 12 |
133.95000 -1.05 |
135.00 | 133.55 | 134.00 | 859 |
| 02 Oct 12 |
135.00000 +0.00 |
136.00 | 132.00 | 132.00 | 10,411 |
| 01 Oct 12 |
135.00000 +0.20 |
135.70 | 132.80 | 134.00 | 7,733 |
| 28 Sep 12 |
134.80000 -0.75 |
136.00 | 134.55 | 136.00 | 3,647 |
| 27 Sep 12 |
135.55000 +0.05 |
136.00 | 135.50 | 135.70 | 2,870 |
| 26 Sep 12 |
135.50000 -0.05 |
136.00 | 133.00 | 136.00 | 2,664 |
| 25 Sep 12 |
135.55000 +0.05 |
137.50 | 134.50 | 134.50 | 1,994 |
| 24 Sep 12 |
135.50000 +5.50 |
135.80 | 130.00 | 130.00 | 4,527 |
| 21 Sep 12 |
130.00000 -5.90 |
137.80 | 130.00 | 137.60 | 11,896 |
| 20 Sep 12 |
135.89999 -4.55 |
140.20 | 135.65 | 140.15 | 26,746 |
| 19 Sep 12 |
140.45000 -0.35 |
143.80 | 140.45 | 141.70 | 3,677 |
| 18 Sep 12 |
140.80000 +0.05 |
142.00 | 140.10 | 140.10 | 2,594 |
| 17 Sep 12 |
140.75000 -2.75 |
143.00 | 140.70 | 143.00 | 4,509 |
| 14 Sep 12 |
143.50000 -2.25 |
146.00 | 140.55 | 146.00 | 5,912 |
| 13 Sep 12 |
145.75000 +2.25 |
146.00 | 144.50 | 144.50 | 13,762 |
| 12 Sep 12 |
143.50000 -0.30 |
144.85 | 143.30 | 144.50 | 3,035 |
| 11 Sep 12 |
143.80000 -0.20 |
145.00 | 143.20 | 144.00 | 2,641 |
| 10 Sep 12 |
144.00000 +0.50 |
144.50 | 143.00 | 144.00 | 10,099 |
| 07 Sep 12 |
143.50000 -1.10 |
144.50 | 143.50 | 144.00 | 912 |
| 06 Sep 12 |
144.60001 +0.30 |
144.60 | 143.15 | 144.30 | 1,823 |
| 05 Sep 12 |
144.30000 +1.65 |
144.40 | 141.05 | 143.00 | 1,431 |
| 04 Sep 12 |
142.64999 -2.85 |
145.50 | 142.00 | 145.50 | 1,157 |
| 03 Sep 12 |
145.50000 +1.75 |
146.00 | 144.00 | 145.20 | 2,754 |
| 31 Aug 12 |
143.75000 +0.85 |
144.90 | 141.80 | 142.30 | 2,597 |
| 30 Aug 12 |
142.89999 +0.90 |
143.95 | 141.00 | 141.00 | 895 |
| 29 Aug 12 |
142.00000 +1.00 |
143.40 | 140.60 | 141.00 | 2,959 |
| 28 Aug 12 |
141.00000 -1.50 |
142.00 | 141.00 | 141.20 | 677 |
| 27 Aug 12 |
142.50000 +2.40 |
142.50 | 141.25 | 141.25 | 657 |
| 24 Aug 12 |
140.10001 -0.40 |
142.50 | 140.10 | 140.50 | 524 |
| 23 Aug 12 |
140.50000 -1.00 |
142.50 | 140.15 | 141.50 | 1,394 |
| 22 Aug 12 |
141.50000 -1.50 |
143.50 | 141.50 | 143.50 | 580 |
| 21 Aug 12 |
143.00000 -2.00 |
144.90 | 141.50 | 144.45 | 1,456 |
| 20 Aug 12 |
145.00000 +1.40 |
146.00 | 143.50 | 144.90 | 2,719 |
| 17 Aug 12 |
143.60001 +1.10 |
146.00 | 142.05 | 143.00 | 5,063 |
| 16 Aug 12 |
142.50000 -1.50 |
144.00 | 142.50 | 143.00 | 2,191 |
| 15 Aug 12 |
144.00000 +1.10 |
144.80 | 142.30 | 142.90 | 1,736 |
| 14 Aug 12 |
142.89999 +2.00 |
142.90 | 140.00 | 140.05 | 1,364 |
| 13 Aug 12 |
140.89999 -1.10 |
142.00 | 140.45 | 142.00 | 832 |
| 10 Aug 12 |
142.00000 -1.25 |
143.80 | 141.80 | 143.80 | 337 |
| 09 Aug 12 |
143.25000 -0.75 |
144.00 | 142.35 | 143.35 | 2,211 |
| 08 Aug 12 |
144.00000 -0.45 |
144.20 | 143.00 | 144.00 | 2,403 |
| 07 Aug 12 |
144.45000 -1.55 |
145.00 | 143.00 | 145.00 | 2,205 |
| 06 Aug 12 |
146.00000 +0.00 |
146.00 | 145.00 | 146.00 | 2,197 |
| 03 Aug 12 |
146.00000 +4.00 |
146.00 | 141.85 | 143.00 | 3,031 |
| 02 Aug 12 |
142.00000 -2.00 |
143.00 | 140.50 | 142.95 | 6,080 |
| 01 Aug 12 |
144.00000 +1.10 |
145.00 | 143.00 | 143.70 | 2,296 |
| 31 Jul 12 |
142.89999 -2.90 |
146.00 | 142.55 | 145.70 | 3,147 |
| 30 Jul 12 |
145.80000 +2.20 |
145.90 | 142.20 | 144.00 | 3,426 |
| 27 Jul 12 |
143.60001 -2.40 |
145.90 | 141.50 | 145.00 | 3,293 |
| 26 Jul 12 |
146.00000 +3.80 |
146.00 | 141.60 | 141.60 | 6,396 |
| 25 Jul 12 |
142.20000 -2.45 |
145.30 | 141.90 | 145.30 | 3,725 |
| 24 Jul 12 |
144.64999 +4.00 |
146.90 | 140.00 | 140.00 | 6,091 |
| 23 Jul 12 |
140.64999 +2.95 |
140.75 | 135.40 | 137.80 | 6,423 |
| 20 Jul 12 |
137.70000 -3.15 |
143.50 | 137.30 | 139.40 | 12,291 |
| 19 Jul 12 |
140.85001 -1.15 |
142.85 | 140.20 | 141.65 | 3,401 |
| 18 Jul 12 |
142.00000 +2.00 |
143.00 | 140.00 | 140.00 | 6,436 |
| 17 Jul 12 |
140.00000 +2.00 |
140.00 | 138.45 | 138.50 | 4,454 |
| 16 Jul 12 |
138.00000 +0.00 |
139.00 | 137.40 | 138.00 | 3,694 |
| 13 Jul 12 |
138.00000 +1.35 |
138.00 | 135.85 | 135.85 | 5,093 |
| 12 Jul 12 |
136.64999 -2.55 |
139.40 | 135.55 | 138.50 | 12,092 |
| 11 Jul 12 |
139.20000 +3.20 |
139.30 | 136.00 | 136.00 | 7,904 |
| 10 Jul 12 |
136.00000 +0.70 |
136.50 | 134.85 | 135.30 | 3,001 |
| 09 Jul 12 |
135.30000 +3.40 |
136.25 | 133.00 | 133.00 | 3,105 |
| 06 Jul 12 |
131.89999 -0.65 |
132.50 | 131.50 | 132.30 | 1,438 |
| 05 Jul 12 |
132.55000 -0.25 |
132.60 | 131.00 | 132.00 | 2,146 |
| 04 Jul 12 |
132.80000 -0.05 |
134.50 | 132.00 | 134.00 | 2,155 |
| 03 Jul 12 |
132.85001 -1.20 |
134.75 | 131.15 | 133.80 | 2,011 |
| 02 Jul 12 |
134.05000 +3.65 |
136.00 | 129.15 | 129.15 | 11,456 |
| 29 Jun 12 |
130.39999 +4.65 |
130.40 | 125.60 | 126.35 | 10,689 |
| 28 Jun 12 |
125.75000 +2.25 |
127.50 | 123.50 | 123.50 | 6,616 |
| 27 Jun 12 |
123.50000 +3.90 |
125.70 | 120.50 | 120.50 | 4,732 |
| 26 Jun 12 |
119.60000 -2.45 |
122.00 | 118.40 | 120.50 | 5,401 |
| 25 Jun 12 |
122.05000 -0.85 |
123.00 | 121.20 | 121.50 | 3,966 |
| 22 Jun 12 |
122.90000 -2.10 |
125.00 | 122.55 | 125.00 | 6,513 |
| 21 Jun 12 |
125.00000 -1.00 |
127.00 | 124.55 | 125.60 | 4,774 |
| 20 Jun 12 |
126.00000 -0.35 |
127.00 | 125.60 | 126.95 | 2,372 |
| 19 Jun 12 |
126.35000 +0.40 |
126.50 | 125.60 | 125.95 | 1,325 |
| 18 Jun 12 |
125.95000 -0.15 |
127.95 | 125.55 | 126.50 | 1,522 |
| 15 Jun 12 |
126.10000 -0.90 |
128.00 | 125.55 | 127.05 | 1,949 |
| 14 Jun 12 |
127.00000 -0.50 |
128.00 | 127.00 | 128.00 | 1,393 |
| 13 Jun 12 |
127.50000 -0.20 |
127.75 | 125.60 | 127.35 | 18,360 |
| 12 Jun 12 |
127.70000 +0.60 |
128.50 | 127.00 | 127.00 | 3,422 |
| 11 Jun 12 |
127.10000 -1.10 |
128.75 | 127.10 | 128.05 | 2,973 |
| 08 Jun 12 |
128.20000 +0.75 |
128.20 | 127.15 | 127.95 | 5,117 |
| 07 Jun 12 |
127.45000 -1.20 |
129.35 | 127.00 | 128.90 | 5,166 |
| 06 Jun 12 |
128.64999 +1.45 |
128.65 | 126.50 | 126.50 | 5,269 |
| 05 Jun 12 |
127.20000 -0.60 |
128.45 | 126.60 | 127.70 | 2,166 |
| 04 Jun 12 |
127.80000 +0.70 |
128.85 | 126.10 | 126.50 | 4,241 |
| 01 Jun 12 |
127.10000 -1.85 |
129.35 | 127.00 | 128.20 | 4,459 |
| 31 May 12 |
128.95000 -0.65 |
129.95 | 128.00 | 129.30 | 7,076 |
| 30 May 12 |
129.60001 -0.85 |
131.00 | 129.00 | 131.00 | 5,724 |
| 29 May 12 |
130.45000 -0.55 |
131.05 | 130.00 | 130.85 | 2,436 |
| 28 May 12 |
131.00000 +0.60 |
131.95 | 129.60 | 129.90 | 2,862 |
| 25 May 12 |
130.39999 +1.60 |
130.40 | 128.50 | 129.00 | 1,334 |
| 24 May 12 |
128.80000 -0.30 |
130.00 | 128.55 | 129.35 | 854 |
| 23 May 12 |
129.10001 -0.90 |
130.70 | 129.10 | 129.50 | 8,815 |
| 22 May 12 |
130.00000 +4.25 |
130.00 | 125.50 | 126.00 | 8,514 |
| 21 May 12 |
125.75000 +1.80 |
126.45 | 122.90 | 123.00 | 4,409 |
| 18 May 12 |
123.95000 -3.15 |
125.75 | 123.50 | 125.75 | 3,513 |
| 17 May 12 |
127.10000 +0.60 |
127.10 | 126.00 | 127.00 | 1,066 |
| 16 May 12 |
126.50000 -1.95 |
128.00 | 126.50 | 128.00 | 2,654 |
| 15 May 12 |
128.45000 +0.40 |
128.50 | 127.70 | 127.70 | 2,963 |
| 14 May 12 |
128.05000 -0.80 |
128.75 | 127.50 | 128.35 | 3,218 |
| 11 May 12 |
128.85001 +0.85 |
129.30 | 127.25 | 128.90 | 3,528 |
| 10 May 12 |
128.00000 +2.50 |
128.70 | 126.00 | 126.00 | 6,568 |
| 09 May 12 |
125.50000 +0.10 |
126.95 | 125.10 | 125.95 | 6,045 |
| 08 May 12 |
125.40000 -0.10 |
125.70 | 125.00 | 125.05 | 2,365 |
| 07 May 12 |
125.50000 -1.85 |
126.60 | 124.00 | 124.50 | 2,494 |
| 04 May 12 |
127.35000 -0.40 |
127.65 | 126.50 | 127.50 | 6,708 |
| 03 May 12 |
127.75000 +0.40 |
127.80 | 126.00 | 127.40 | 7,214 |
| 02 May 12 |
127.35000 +0.30 |
127.35 | 126.70 | 127.05 | 6,117 |
| 30 Apr 12 |
127.05000 +2.85 |
127.05 | 124.00 | 124.50 | 4,992 |
| 27 Apr 12 |
124.20000 -0.85 |
125.25 | 122.50 | 123.65 | 3,230 |
| 26 Apr 12 |
125.05000 +0.25 |
125.45 | 122.75 | 123.50 | 7,679 |
| 25 Apr 12 |
124.80000 +3.50 |
124.80 | 120.95 | 120.95 | 7,945 |
| 24 Apr 12 |
121.30000 +2.05 |
121.30 | 118.85 | 118.85 | 3,274 |
| 23 Apr 12 |
119.25000 -1.55 |
121.15 | 116.05 | 120.80 | 6,055 |
| 20 Apr 12 |
120.80000 -0.65 |
121.50 | 120.05 | 121.50 | 6,074 |
| 19 Apr 12 |
121.45000 +0.60 |
122.00 | 120.80 | 121.00 | 15,062 |
| 18 Apr 12 |
120.85000 +0.35 |
120.85 | 119.50 | 120.75 | 5,587 |
| 17 Apr 12 |
120.50000 +2.20 |
120.50 | 118.00 | 119.00 | 8,031 |
| 16 Apr 12 |
118.30000 -0.40 |
119.80 | 118.00 | 118.00 | 3,267 |
| 13 Apr 12 |
118.70000 -1.30 |
120.00 | 118.65 | 119.90 | 1,627 |
| 12 Apr 12 |
120.00000 +1.80 |
120.00 | 118.00 | 118.50 | 2,444 |
| 11 Apr 12 |
118.20000 -0.80 |
118.85 | 117.45 | 118.10 | 5,635 |
| 10 Apr 12 |
119.00000 +0.00 |
119.15 | 117.00 | 118.95 | 3,646 |
| 05 Apr 12 |
119.00000 -1.20 |
120.65 | 118.50 | 119.50 | 11,939 |
| 04 Apr 12 |
120.20000 -1.80 |
121.10 | 119.35 | 121.00 | 3,537 |
| 03 Apr 12 |
122.00000 +1.00 |
122.00 | 119.00 | 120.00 | 6,366 |
| 02 Apr 12 |
121.00000 +1.80 |
121.00 | 118.00 | 118.80 | 3,065 |
| 30 Mar 12 |
119.20000 +0.10 |
119.45 | 118.65 | 119.10 | 914 |
| 29 Mar 12 |
119.10000 +0.20 |
119.50 | 118.50 | 118.80 | 2,120 |
| 28 Mar 12 |
118.90000 -0.20 |
119.00 | 116.50 | 118.50 | 10,429 |
| 27 Mar 12 |
119.10000 -2.15 |
120.65 | 119.00 | 120.50 | 3,639 |
| 26 Mar 12 |
121.25000 +1.70 |
122.05 | 118.90 | 119.30 | 13,339 |
| 23 Mar 12 |
119.55000 +1.60 |
119.55 | 118.00 | 118.50 | 4,426 |
| 22 Mar 12 |
117.95000 +0.80 |
119.00 | 116.50 | 116.50 | 12,810 |
| 21 Mar 12 |
117.15000 +0.65 |
117.65 | 116.05 | 116.15 | 4,470 |
| 20 Mar 12 |
116.50000 +0.05 |
116.65 | 115.95 | 116.10 | 8,664 |
| 19 Mar 12 |
116.45000 +0.45 |
116.60 | 112.60 | 115.00 | 8,034 |
| 16 Mar 12 |
116.00000 +0.70 |
116.05 | 115.00 | 115.60 | 18,245 |
| 15 Mar 12 |
115.30000 +0.85 |
115.45 | 114.00 | 114.15 | 24,274 |
| 14 Mar 12 |
114.45000 +2.20 |
114.75 | 112.00 | 112.00 | 8,288 |
| 13 Mar 12 |
112.25000 -0.40 |
114.15 | 111.45 | 114.15 | 10,086 |
| 12 Mar 12 |
112.65000 -2.00 |
114.50 | 112.60 | 114.50 | 4,902 |
| 09 Mar 12 |
114.65000 +2.15 |
115.00 | 112.00 | 112.00 | 6,116 |
| 08 Mar 12 |
112.50000 +1.95 |
112.50 | 111.10 | 111.15 | 3,880 |
| 07 Mar 12 |
110.55000 -0.45 |
111.45 | 110.40 | 110.50 | 4,057 |
| 06 Mar 12 |
111.00000 -0.80 |
111.70 | 111.00 | 111.70 | 4,414 |
| 05 Mar 12 |
111.80000 +0.80 |
111.80 | 111.00 | 111.00 | 2,276 |
| 02 Mar 12 |
111.00000 -0.20 |
111.40 | 110.65 | 110.90 | 3,164 |
| 01 Mar 12 |
111.20000 -0.15 |
111.50 | 111.00 | 111.00 | 4,442 |
| 29 Feb 12 |
111.35000 +0.30 |
111.80 | 111.00 | 111.00 | 2,793 |
| 28 Feb 12 |
111.05000 -0.40 |
111.50 | 110.50 | 111.45 | 2,534 |
| 27 Feb 12 |
111.45000 +0.05 |
111.90 | 111.20 | 111.90 | 3,149 |
| 24 Feb 12 |
111.40000 +0.25 |
111.80 | 110.80 | 111.30 | 1,913 |
| 23 Feb 12 |
111.15000 +0.21 |
111.34 | 110.10 | 111.02 | 6,782 |
| 22 Feb 12 |
110.94000 +0.87 |
111.11 | 110.30 | 110.30 | 6,397 |
| 21 Feb 12 |
110.07000 +0.07 |
111.20 | 109.80 | 111.00 | 7,880 |
| 20 Feb 12 |
110.00000 +2.61 |
110.30 | 107.44 | 107.80 | 15,465 |
| 17 Feb 12 |
107.39000 -1.91 |
109.60 | 106.50 | 109.60 | 33,544 |
| 16 Feb 12 |
109.30000 -1.30 |
110.97 | 109.30 | 110.97 | 3,947 |
| 15 Feb 12 |
110.60000 -0.90 |
111.50 | 109.79 | 111.15 | 4,282 |
| 14 Feb 12 |
111.50000 +3.37 |
111.63 | 108.11 | 108.12 | 9,711 |
| 13 Feb 12 |
108.13000 -1.47 |
110.00 | 108.13 | 109.16 | 9,025 |
| 10 Feb 12 |
109.60000 -1.40 |
110.50 | 108.51 | 110.50 | 7,403 |
| 09 Feb 12 |
111.00000 -0.53 |
111.50 | 110.35 | 111.00 | 6,135 |
| 08 Feb 12 |
111.53000 -0.09 |
111.72 | 111.00 | 111.00 | 3,752 |
| 07 Feb 12 |
111.62000 +0.18 |
111.79 | 110.53 | 111.02 | 6,393 |
| 06 Feb 12 |
111.44000 +1.44 |
111.90 | 109.50 | 110.00 | 13,636 |
| 03 Feb 12 |
110.00000 +0.05 |
110.00 | 109.50 | 109.99 | 22,230 |
| 02 Feb 12 |
109.95000 +0.89 |
110.00 | 108.58 | 110.00 | 4,858 |
| 01 Feb 12 |
109.06000 +2.06 |
110.00 | 107.79 | 108.25 | 23,692 |
| 31 Jan 12 |
107.00000 +0.20 |
109.10 | 107.00 | 107.99 | 15,604 |
| 30 Jan 12 |
106.80000 -0.20 |
107.99 | 106.80 | 107.00 | 10,794 |
| 27 Jan 12 |
107.00000 -2.04 |
109.00 | 107.00 | 109.00 | 6,034 |
| 26 Jan 12 |
109.04000 +1.04 |
109.09 | 107.89 | 108.00 | 6,557 |
| 25 Jan 12 |
108.00000 -0.63 |
109.00 | 107.31 | 109.00 | 5,965 |
| 24 Jan 12 |
108.63000 -0.29 |
109.97 | 107.70 | 109.57 | 6,390 |
| 23 Jan 12 |
108.92000 -0.10 |
110.40 | 108.92 | 110.00 | 20,087 |
| 20 Jan 12 |
109.02000 -4.13 |
114.50 | 108.00 | 114.00 | 26,829 |
| 19 Jan 12 |
113.15000 +1.85 |
114.20 | 111.00 | 111.20 | 9,064 |
| 18 Jan 12 |
111.30000 +0.38 |
111.45 | 110.70 | 111.44 | 12,794 |
| 17 Jan 12 |
110.92000 +0.92 |
111.23 | 110.00 | 110.00 | 16,594 |
| 16 Jan 12 |
110.00000 +2.83 |
110.20 | 107.00 | 107.00 | 12,145 |
| 13 Jan 12 |
107.17000 -2.03 |
110.00 | 106.91 | 109.43 | 5,730 |
| 12 Jan 12 |
109.20000 -1.30 |
111.00 | 109.20 | 110.95 | 8,995 |
| 11 Jan 12 |
110.50000 +1.00 |
111.00 | 109.60 | 110.00 | 11,912 |
| 10 Jan 12 |
109.50000 -4.25 |
114.83 | 108.00 | 114.83 | 15,491 |
| 09 Jan 12 |
113.75000 -4.11 |
116.50 | 113.02 | 116.50 | 11,194 |
| 06 Jan 12 |
117.86000 -1.64 |
119.20 | 116.75 | 119.00 | 6,561 |
| 05 Jan 12 |
119.50000 +0.00 |
119.70 | 119.06 | 119.40 | 12,045 |
| 04 Jan 12 |
119.50000 -0.67 |
120.00 | 118.66 | 120.00 | 3,526 |
| 03 Jan 12 |
120.17000 +0.27 |
120.25 | 118.80 | 119.90 | 3,716 |
| 02 Jan 12 |
119.90000 +0.00 |
119.90 | 119.00 | 119.00 | 1,429 |
| 30 Dec 11 |
119.90000 +0.09 |
119.98 | 119.00 | 119.00 | 652 |
| 29 Dec 11 |
119.81000 +0.32 |
119.89 | 118.30 | 119.49 | 1,376 |
| 28 Dec 11 |
119.49000 +0.15 |
119.90 | 119.20 | 119.20 | 3,306 |
| 27 Dec 11 |
119.34000 -0.17 |
119.90 | 119.34 | 119.90 | 3,706 |
| 23 Dec 11 |
119.51000 +1.51 |
119.51 | 118.29 | 118.29 | 775 |
| 22 Dec 11 |
118.00000 +0.30 |
118.49 | 116.34 | 117.40 | 3,948 |
| 21 Dec 11 |
117.70000 -0.54 |
118.79 | 117.17 | 118.79 | 2,577 |
| 20 Dec 11 |
118.24000 +2.24 |
118.24 | 115.53 | 115.77 | 7,161 |
| 19 Dec 11 |
116.00000 +1.00 |
117.00 | 114.22 | 114.22 | 5,395 |
| 16 Dec 11 |
115.00000 -0.40 |
115.70 | 115.00 | 115.70 | 13,328 |
| 15 Dec 11 |
115.40000 +0.11 |
116.74 | 115.00 | 115.02 | 10,654 |
| 14 Dec 11 |
115.29000 +0.11 |
116.50 | 115.12 | 115.18 | 11,140 |
| 13 Dec 11 |
115.18000 +0.18 |
116.00 | 115.00 | 115.01 | 7,763 |
| 12 Dec 11 |
115.00000 -2.57 |
117.50 | 115.00 | 117.18 | 8,198 |
| 09 Dec 11 |
117.57000 -0.32 |
119.12 | 116.51 | 117.38 | 4,529 |
| 08 Dec 11 |
117.89000 -3.72 |
121.50 | 117.89 | 121.50 | 7,716 |
| 07 Dec 11 |
121.61000 +0.57 |
121.86 | 120.00 | 121.46 | 4,955 |
| 06 Dec 11 |
121.04000 +0.82 |
121.55 | 119.67 | 120.32 | 4,118 |
| 05 Dec 11 |
120.22000 +1.02 |
122.25 | 119.51 | 119.51 | 3,770 |
| 02 Dec 11 |
119.20000 -0.03 |
120.48 | 119.20 | 120.17 | 4,175 |
| 01 Dec 11 |
119.23000 -0.10 |
120.56 | 117.44 | 120.00 | 5,153 |
| 30 Nov 11 |
119.33000 +3.33 |
120.59 | 116.11 | 116.11 | 12,552 |
| 29 Nov 11 |
116.00000 -3.02 |
118.23 | 114.80 | 118.23 | 22,567 |
| 28 Nov 11 |
119.02000 -0.78 |
120.50 | 116.75 | 120.20 | 7,609 |
| 25 Nov 11 |
119.80000 -0.20 |
120.01 | 118.65 | 120.00 | 4,671 |
| 24 Nov 11 |
120.00000 +1.75 |
121.22 | 118.84 | 119.29 | 8,774 |
| 23 Nov 11 |
118.25000 -2.16 |
121.13 | 115.45 | 120.79 | 15,599 |
| 22 Nov 11 |
120.41000 -1.09 |
122.50 | 120.41 | 121.20 | 9,517 |
| 21 Nov 11 |
121.50000 +0.34 |
123.25 | 120.61 | 121.49 | 8,663 |
| 18 Nov 11 |
121.16000 -0.84 |
121.88 | 121.16 | 121.55 | 4,413 |
| 17 Nov 11 |
122.00000 -1.50 |
123.00 | 121.69 | 123.00 | 6,902 |
| 16 Nov 11 |
123.50000 -0.15 |
124.00 | 123.01 | 124.00 | 4,554 |
| 15 Nov 11 |
123.65000 -0.05 |
124.49 | 123.00 | 123.99 | 4,778 |
| 14 Nov 11 |
123.70000 +0.35 |
123.99 | 123.09 | 123.09 | 2,061 |
| 11 Nov 11 |
123.35000 +1.35 |
123.50 | 121.71 | 121.71 | 3,955 |
| 10 Nov 11 |
122.00000 -1.06 |
122.70 | 119.38 | 121.46 | 6,716 |
| 09 Nov 11 |
123.06000 -1.08 |
125.50 | 123.06 | 125.50 | 4,650 |
| 08 Nov 11 |
124.14000 -2.37 |
127.00 | 124.00 | 126.48 | 8,496 |
| 07 Nov 11 |
126.51000 +0.13 |
126.82 | 125.59 | 126.82 | 3,878 |
| 04 Nov 11 |
126.38000 -0.61 |
128.47 | 126.38 | 126.99 | 8,365 |
| 03 Nov 11 |
126.99000 +2.49 |
126.99 | 124.00 | 124.00 | 7,762 |
| 02 Nov 11 |
124.50000 +1.14 |
125.22 | 123.73 | 125.00 | 4,719 |
| 01 Nov 11 |
123.36000 -1.72 |
124.21 | 123.00 | 123.68 | 6,691 |
| 31 Oct 11 |
125.08000 -1.92 |
126.20 | 125.08 | 125.80 | 5,157 |
| 28 Oct 11 |
127.00000 +0.20 |
127.60 | 126.30 | 126.90 | 5,266 |
| 27 Oct 11 |
126.80000 -0.70 |
128.89 | 125.70 | 128.45 | 13,910 |
| 26 Oct 11 |
127.50000 +2.85 |
127.50 | 122.69 | 123.90 | 13,170 |
| 25 Oct 11 |
124.65000 -0.85 |
126.00 | 124.00 | 126.00 | 10,222 |
| 24 Oct 11 |
125.50000 +2.55 |
126.00 | 123.26 | 123.26 | 13,783 |
| 21 Oct 11 |
122.95000 +0.07 |
124.03 | 121.79 | 122.50 | 13,825 |
| 20 Oct 11 |
122.88000 -2.78 |
125.29 | 121.50 | 125.29 | 14,241 |
| 19 Oct 11 |
125.66000 -3.03 |
130.60 | 124.00 | 130.60 | 23,316 |
| 18 Oct 11 |
128.69000 +1.70 |
129.98 | 126.96 | 127.27 | 19,676 |
| 17 Oct 11 |
126.99000 -2.01 |
131.50 | 126.74 | 129.00 | 35,462 |
| 14 Oct 11 |
129.00000 +1.05 |
129.45 | 128.40 | 128.74 | 12,883 |
| 13 Oct 11 |
127.95000 +1.04 |
128.75 | 127.50 | 127.50 | 27,713 |
| 12 Oct 11 |
126.91000 +1.29 |
127.70 | 125.53 | 125.84 | 13,338 |
| 11 Oct 11 |
125.62000 +0.62 |
125.87 | 124.73 | 125.00 | 8,209 |
| 10 Oct 11 |
125.00000 +0.04 |
126.49 | 124.90 | 124.90 | 25,567 |
| 07 Oct 11 |
124.96000 +1.81 |
126.00 | 123.15 | 123.15 | 13,372 |
| 06 Oct 11 |
123.15000 +5.51 |
123.15 | 117.70 | 117.70 | 23,698 |
| 05 Oct 11 |
117.64000 -1.16 |
119.62 | 115.01 | 119.45 | 11,014 |
| 04 Oct 11 |
118.80000 -2.28 |
120.77 | 117.94 | 120.77 | 12,417 |
| 03 Oct 11 |
121.08000 -0.82 |
121.08 | 118.50 | 119.00 | 22,235 |
| 30 Sep 11 |
121.90000 -1.10 |
122.99 | 120.72 | 122.99 | 10,807 |
| 29 Sep 11 |
123.00000 +0.50 |
123.49 | 121.61 | 122.50 | 18,015 |
| 28 Sep 11 |
122.50000 +1.50 |
122.54 | 120.73 | 120.80 | 6,271 |
| 27 Sep 11 |
121.00000 +2.84 |
121.00 | 118.49 | 118.50 | 8,428 |
| 26 Sep 11 |
118.16000 +0.32 |
120.49 | 116.40 | 117.64 | 9,629 |
| 23 Sep 11 |
117.84000 +3.63 |
117.84 | 114.15 | 114.99 | 12,274 |
| 22 Sep 11 |
114.21000 -2.49 |
116.44 | 114.21 | 115.00 | 3,905 |
| 21 Sep 11 |
116.70000 -0.21 |
117.09 | 115.60 | 116.00 | 8,224 |
| 20 Sep 11 |
116.91000 -0.61 |
117.49 | 115.00 | 117.49 | 4,802 |
| 19 Sep 11 |
117.52000 -1.48 |
118.25 | 117.10 | 118.00 | 4,055 |
| 16 Sep 11 |
119.00000 +1.32 |
119.50 | 118.00 | 119.50 | 11,942 |
| 15 Sep 11 |
117.68000 +0.69 |
119.79 | 116.78 | 117.48 | 14,136 |
| 14 Sep 11 |
116.99000 +0.81 |
116.99 | 115.68 | 116.18 | 16,108 |
| 13 Sep 11 |
116.18000 -0.42 |
116.70 | 115.20 | 116.70 | 8,098 |
| 12 Sep 11 |
116.60000 -2.40 |
117.93 | 112.80 | 114.93 | 7,338 |
| 09 Sep 11 |
119.00000 -2.15 |
121.35 | 118.02 | 121.35 | 7,731 |
| 08 Sep 11 |
121.15000 -0.85 |
122.60 | 120.00 | 122.01 | 10,718 |
| 07 Sep 11 |
122.00000 +2.50 |
123.00 | 119.58 | 119.80 | 21,014 |
| 06 Sep 11 |
119.50000 +0.57 |
119.80 | 118.00 | 118.00 | 17,501 |
| 05 Sep 11 |
118.93000 -0.19 |
119.00 | 116.00 | 119.00 | 20,187 |
| 02 Sep 11 |
119.12000 +2.02 |
119.78 | 116.60 | 116.60 | 15,490 |
| 01 Sep 11 |
117.10000 -0.12 |
118.55 | 116.46 | 117.22 | 7,947 |
| 31 Aug 11 |
117.22000 +1.36 |
117.49 | 116.00 | 116.50 | 4,894 |
| 30 Aug 11 |
115.86000 +2.17 |
116.59 | 114.94 | 116.40 | 8,439 |
| 29 Aug 11 |
113.69000 +2.26 |
114.62 | 112.00 | 112.16 | 4,912 |
| 26 Aug 11 |
111.43000 -0.92 |
112.00 | 109.00 | 111.00 | 6,936 |
| 25 Aug 11 |
112.35000 +0.25 |
114.00 | 111.00 | 114.00 | 7,550 |
| 24 Aug 11 |
112.10000 +1.21 |
117.20 | 110.50 | 110.78 | 7,571 |
| 23 Aug 11 |
110.89000 +3.56 |
111.70 | 108.56 | 108.56 | 11,495 |
| 22 Aug 11 |
107.33000 +1.57 |
107.90 | 105.75 | 105.76 | 13,402 |
| 19 Aug 11 |
105.76000 -0.53 |
107.15 | 104.00 | 105.23 | 13,913 |
| 18 Aug 11 |
106.29000 -2.71 |
109.05 | 105.23 | 109.05 | 7,899 |
| 17 Aug 11 |
109.00000 -1.40 |
110.51 | 107.00 | 110.51 | 12,161 |
| 16 Aug 11 |
110.40000 -2.60 |
112.74 | 108.10 | 112.40 | 12,288 |
| 15 Aug 11 |
113.00000 +1.31 |
113.60 | 111.69 | 111.69 | 4,700 |
| 12 Aug 11 |
111.69000 +2.69 |
113.91 | 109.00 | 110.13 | 4,019 |
| 11 Aug 11 |
109.00000 +1.00 |
111.32 | 106.41 | 109.64 | 7,621 |
| 10 Aug 11 |
108.00000 -1.74 |
114.32 | 107.00 | 112.00 | 13,332 |
| 09 Aug 11 |
109.74000 +3.29 |
110.00 | 101.15 | 106.07 | 10,791 |
| 08 Aug 11 |
106.45000 -7.86 |
112.00 | 106.45 | 111.59 | 17,421 |
| 05 Aug 11 |
114.31000 -1.89 |
117.50 | 107.00 | 113.00 | 24,130 |
| 04 Aug 11 |
116.20000 -2.24 |
119.01 | 116.20 | 118.90 | 9,812 |
| 03 Aug 11 |
118.44000 -2.39 |
119.73 | 117.95 | 119.73 | 7,007 |
| 02 Aug 11 |
120.83000 -1.07 |
122.46 | 120.83 | 121.66 | 4,194 |
| 01 Aug 11 |
121.90000 -0.05 |
124.65 | 121.90 | 121.90 | 5,565 |
| 29 Jul 11 |
121.95000 -1.66 |
122.50 | 120.51 | 122.50 | 5,425 |
| 28 Jul 11 |
123.61000 -2.29 |
124.94 | 123.10 | 124.94 | 4,719 |
| 27 Jul 11 |
125.90000 +1.67 |
125.90 | 124.03 | 124.30 | 11,240 |
| 26 Jul 11 |
124.23000 +1.23 |
124.23 | 123.16 | 123.60 | 5,436 |
| 25 Jul 11 |
123.00000 +1.46 |
123.60 | 121.61 | 121.85 | 7,155 |
| 22 Jul 11 |
121.54000 +1.54 |
122.90 | 119.99 | 120.00 | 12,612 |
| 21 Jul 11 |
120.00000 +2.70 |
120.00 | 117.90 | 117.90 | 7,435 |
| 20 Jul 11 |
117.30000 +0.25 |
117.86 | 117.00 | 117.00 | 3,841 |
| 19 Jul 11 |
117.05000 -0.60 |
117.64 | 115.00 | 116.00 | 8,954 |
| 18 Jul 11 |
117.65000 -2.35 |
118.44 | 115.50 | 118.00 | 4,019 |
| 15 Jul 11 |
120.00000 +1.19 |
120.00 | 118.01 | 118.01 | 1,971 |
| 14 Jul 11 |
118.81000 -0.83 |
120.00 | 118.77 | 119.64 | 871 |
| 13 Jul 11 |
119.64000 +0.81 |
120.09 | 118.16 | 118.83 | 3,641 |
| 12 Jul 11 |
118.83000 -0.58 |
119.40 | 118.01 | 118.61 | 4,416 |
| 11 Jul 11 |
119.41000 -0.92 |
120.18 | 119.00 | 120.08 | 3,690 |
| 08 Jul 11 |
120.33000 -0.87 |
121.25 | 120.26 | 121.25 | 1,291 |
| 07 Jul 11 |
121.20000 +0.29 |
121.20 | 120.01 | 120.91 | 901 |
| 06 Jul 11 |
120.91000 -0.64 |
121.58 | 119.57 | 121.00 | 2,758 |
| 05 Jul 11 |
121.55000 +1.40 |
121.55 | 119.10 | 119.59 | 2,775 |
| 04 Jul 11 |
120.15000 +2.50 |
120.95 | 118.01 | 118.02 | 25,310 |
| 01 Jul 11 |
117.65000 -0.25 |
118.80 | 117.65 | 118.00 | 5,036 |
| 30 Jun 11 |
117.90000 +1.90 |
118.90 | 114.16 | 115.35 | 9,987 |
| 29 Jun 11 |
116.00000 -2.10 |
118.85 | 113.96 | 118.62 | 9,141 |
| 28 Jun 11 |
118.10000 -0.81 |
119.34 | 118.10 | 119.00 | 2,477 |
| 27 Jun 11 |
118.91000 +0.01 |
119.47 | 118.17 | 118.22 | 7,358 |
| 24 Jun 11 |
118.90000 +0.24 |
119.68 | 118.31 | 119.47 | 1,903 |
| 23 Jun 11 |
118.66000 +0.05 |
119.73 | 118.25 | 118.25 | 5,802 |
| 22 Jun 11 |
118.61000 -1.36 |
120.40 | 118.61 | 119.97 | 1,079 |
| 21 Jun 11 |
119.97000 +0.09 |
120.69 | 119.20 | 120.22 | 2,775 |
| 20 Jun 11 |
119.88000 -1.00 |
120.62 | 118.57 | 119.73 | 7,355 |
| 17 Jun 11 |
120.88000 -0.30 |
120.88 | 118.25 | 119.76 | 10,315 |
| 16 Jun 11 |
121.18000 -1.52 |
123.00 | 119.11 | 121.30 | 4,294 |
| 15 Jun 11 |
122.70000 -0.81 |
124.97 | 120.54 | 122.17 | 3,205 |
| 14 Jun 11 |
123.51000 -1.79 |
125.00 | 122.50 | 124.85 | 4,233 |
| 13 Jun 11 |
125.30000 -1.13 |
127.00 | 120.50 | 125.25 | 5,180 |
| 10 Jun 11 |
126.43000 -1.57 |
128.19 | 125.25 | 127.19 | 5,641 |
| 09 Jun 11 |
128.00000 +1.00 |
128.30 | 126.00 | 126.01 | 4,214 |
| 08 Jun 11 |
127.00000 +0.56 |
127.50 | 125.22 | 125.22 | 5,190 |
| 07 Jun 11 |
126.44000 -0.67 |
127.32 | 125.41 | 127.11 | 2,409 |
| 06 Jun 11 |
127.11000 +0.41 |
127.11 | 125.21 | 126.18 | 2,660 |
| 03 Jun 11 |
126.70000 +0.75 |
127.10 | 125.20 | 125.75 | 2,682 |
| 02 Jun 11 |
125.95000 -1.18 |
127.01 | 125.66 | 126.08 | 2,159 |
| 01 Jun 11 |
127.13000 +1.47 |
128.30 | 125.10 | 126.11 | 5,711 |
| 31 May 11 |
125.66000 -0.74 |
126.69 | 125.10 | 125.51 | 3,852 |
| 30 May 11 |
126.40000 -0.14 |
126.54 | 125.28 | 126.54 | 906 |
| 27 May 11 |
126.54000 +0.68 |
127.00 | 125.51 | 125.87 | 1,122 |
| 26 May 11 |
125.86000 -0.14 |
126.90 | 125.50 | 125.99 | 5,246 |
| 25 May 11 |
126.00000 -0.37 |
126.50 | 125.19 | 126.07 | 1,917 |
| 24 May 11 |
126.37000 +0.59 |
127.74 | 125.11 | 126.30 | 4,330 |
| 23 May 11 |
125.78000 -1.25 |
126.67 | 125.00 | 126.67 | 2,040 |
| 20 May 11 |
127.03000 +1.03 |
127.74 | 126.32 | 127.29 | 12,142 |
| 19 May 11 |
126.00000 -0.50 |
127.75 | 125.22 | 127.00 | 3,228 |
| 18 May 11 |
126.50000 +0.70 |
127.78 | 125.80 | 126.00 | 3,143 |
| 17 May 11 |
125.80000 -0.65 |
126.49 | 124.55 | 126.49 | 1,305 |
| 16 May 11 |
126.45000 -0.07 |
126.99 | 123.75 | 126.00 | 4,271 |
| 13 May 11 |
126.52000 +0.03 |
127.95 | 126.21 | 126.49 | 3,344 |
| 12 May 11 |
126.49000 -1.26 |
127.38 | 126.01 | 126.01 | 2,544 |
| 11 May 11 |
127.75000 +0.75 |
127.75 | 126.00 | 127.00 | 2,074 |
| 10 May 11 |
127.00000 -0.80 |
128.20 | 126.00 | 128.00 | 3,957 |
| 09 May 11 |
127.80000 +0.53 |
128.00 | 126.00 | 127.93 | 2,738 |
| 06 May 11 |
127.27000 +1.07 |
127.99 | 126.00 | 126.00 | 3,460 |
| 05 May 11 |
126.20000 -1.66 |
127.70 | 124.40 | 127.06 | 4,041 |
| 04 May 11 |
127.86000 +0.66 |
128.00 | 125.12 | 126.15 | 6,404 |
| 03 May 11 |
127.20000 +2.60 |
128.10 | 124.60 | 125.11 | 9,947 |
| 02 May 11 |
124.60000 +0.10 |
126.70 | 124.02 | 124.02 | 5,918 |
| 29 Apr 11 |
124.50000 +0.16 |
124.50 | 123.50 | 123.60 | 2,624 |
| 28 Apr 11 |
124.34000 +0.84 |
124.50 | 123.22 | 123.50 | 4,484 |
| 27 Apr 11 |
123.50000 +0.08 |
124.10 | 122.72 | 123.70 | 10,592 |
| 26 Apr 11 |
123.42000 +2.21 |
123.98 | 121.57 | 121.93 | 7,093 |
| 21 Apr 11 |
121.21000 -1.11 |
122.76 | 120.34 | 121.80 | 4,747 |
| 20 Apr 11 |
122.32000 +5.02 |
124.10 | 120.80 | 121.00 | 21,254 |
| 19 Apr 11 |
117.30000 +1.21 |
117.99 | 115.36 | 115.36 | 3,233 |
| 18 Apr 11 |
116.09000 -1.91 |
117.99 | 115.11 | 117.95 | 3,321 |
| 15 Apr 11 |
118.00000 -0.30 |
118.80 | 117.00 | 117.58 | 3,423 |
| 14 Apr 11 |
118.30000 -0.22 |
119.59 | 117.41 | 119.40 | 3,350 |
| 13 Apr 11 |
118.52000 +0.62 |
119.66 | 117.00 | 117.30 | 2,235 |
| 12 Apr 11 |
117.90000 -0.13 |
118.00 | 117.25 | 117.95 | 2,738 |
| 11 Apr 11 |
118.03000 -1.96 |
119.98 | 118.03 | 119.98 | 4,321 |
| 08 Apr 11 |
119.99000 -0.81 |
121.50 | 118.00 | 121.00 | 6,890 |
| 07 Apr 11 |
120.80000 -0.50 |
121.50 | 120.30 | 121.50 | 10,703 |
| 06 Apr 11 |
121.30000 +1.29 |
121.89 | 119.79 | 120.35 | 9,012 |
| 05 Apr 11 |
120.01000 +2.01 |
120.20 | 117.50 | 117.50 | 10,244 |
| 04 Apr 11 |
118.00000 +0.36 |
118.00 | 116.00 | 116.71 | 6,450 |
| 01 Apr 11 |
117.64000 +0.01 |
117.80 | 112.00 | 117.00 | 6,280 |
| 31 Mar 11 |
117.63000 +0.26 |
118.44 | 117.36 | 117.36 | 10,883 |
| 30 Mar 11 |
117.37000 +2.58 |
118.00 | 114.50 | 115.00 | 9,429 |
| 29 Mar 11 |
114.79000 +0.49 |
114.99 | 114.30 | 114.31 | 15,252 |
| 28 Mar 11 |
114.30000 +1.19 |
114.60 | 112.85 | 113.47 | 12,883 |
| 25 Mar 11 |
113.11000 +0.64 |
113.90 | 111.71 | 113.06 | 10,782 |
| 24 Mar 11 |
112.47000 +1.97 |
113.00 | 110.05 | 110.06 | 5,889 |
| 23 Mar 11 |
110.50000 -0.43 |
111.29 | 110.05 | 110.55 | 14,292 |
| 22 Mar 11 |
110.93000 -2.52 |
114.00 | 110.66 | 113.90 | 15,044 |
| 21 Mar 11 |
113.45000 +1.45 |
114.00 | 113.06 | 113.17 | 10,410 |
| 18 Mar 11 |
112.00000 +3.74 |
112.89 | 108.30 | 108.80 | 17,440 |
| 17 Mar 11 |
108.26000 +0.45 |
108.26 | 107.50 | 107.50 | 5,687 |
| 16 Mar 11 |
107.81000 +0.91 |
108.95 | 106.75 | 106.75 | 12,548 |
| 15 Mar 11 |
106.90000 -3.35 |
110.35 | 104.40 | 109.35 | 27,413 |
| 14 Mar 11 |
110.25000 +0.30 |
111.49 | 109.35 | 110.07 | 8,002 |
| 11 Mar 11 |
109.95000 -1.85 |
112.73 | 109.95 | 111.50 | 9,759 |
| 10 Mar 11 |
111.80000 -2.34 |
114.40 | 111.80 | 114.10 | 5,523 |
| 09 Mar 11 |
114.14000 -1.71 |
116.09 | 113.55 | 115.88 | 14,922 |
| 08 Mar 11 |
115.85000 +2.75 |
115.85 | 112.62 | 113.80 | 16,090 |
| 07 Mar 11 |
113.10000 +1.10 |
113.44 | 112.03 | 112.57 | 6,326 |
| 04 Mar 11 |
112.00000 +0.60 |
113.00 | 111.25 | 112.49 | 5,015 |
| 03 Mar 11 |
111.40000 +1.45 |
112.86 | 110.21 | 110.60 | 7,939 |
| 02 Mar 11 |
109.95000 -2.28 |
112.00 | 109.50 | 112.00 | 6,104 |
| 01 Mar 11 |
112.23000 +1.68 |
113.41 | 110.60 | 110.60 | 15,767 |
| 28 Feb 11 |
110.55000 +2.79 |
110.60 | 107.72 | 107.72 | 14,257 |
| 25 Feb 11 |
107.76000 -0.44 |
108.82 | 107.65 | 108.15 | 8,867 |
| 24 Feb 11 |
108.20000 -1.80 |
109.70 | 108.15 | 109.70 | 7,117 |
| 23 Feb 11 |
110.00000 +1.00 |
110.00 | 108.35 | 109.20 | 11,245 |
| 22 Feb 11 |
109.00000 -0.10 |
109.10 | 108.50 | 109.10 | 5,705 |
| 21 Feb 11 |
109.10000 +2.10 |
109.35 | 106.99 | 107.00 | 10,895 |
| 18 Feb 11 |
107.00000 -1.61 |
108.75 | 107.00 | 108.50 | 13,346 |
| 17 Feb 11 |
108.61000 -0.44 |
109.50 | 108.10 | 109.15 | 12,230 |
| 16 Feb 11 |
109.05000 +0.67 |
109.75 | 108.50 | 108.85 | 7,319 |
| 15 Feb 11 |
108.38000 -0.32 |
109.72 | 108.38 | 108.85 | 9,948 |
| 14 Feb 11 |
108.70000 +0.00 |
109.20 | 108.40 | 108.40 | 11,335 |
| 11 Feb 11 |
108.70000 +0.66 |
109.30 | 107.95 | 108.00 | 13,535 |
| 10 Feb 11 |
108.04000 -1.56 |
110.33 | 107.50 | 109.60 | 12,339 |
| 09 Feb 11 |
109.60000 -2.33 |
112.41 | 109.60 | 111.55 | 11,647 |
| 08 Feb 11 |
111.93000 -0.37 |
112.28 | 109.56 | 112.10 | 21,350 |
| 07 Feb 11 |
112.30000 +0.98 |
113.80 | 112.01 | 113.05 | 16,895 |
| 04 Feb 11 |
111.32000 -1.03 |
113.72 | 111.00 | 113.55 | 13,812 |
| 03 Feb 11 |
112.35000 -2.45 |
114.82 | 112.05 | 114.82 | 13,302 |
| 02 Feb 11 |
114.80000 +0.19 |
115.49 | 113.16 | 114.72 | 12,832 |
| 01 Feb 11 |
114.61000 +1.26 |
115.49 | 113.95 | 115.49 | 21,128 |
| 31 Jan 11 |
113.35000 +0.35 |
115.82 | 113.00 | 114.99 | 7,489 |
| 28 Jan 11 |
113.00000 -3.26 |
116.50 | 112.83 | 116.50 | 8,667 |
| 27 Jan 11 |
116.26000 +3.27 |
116.90 | 112.61 | 113.00 | 14,887 |
| 26 Jan 11 |
112.99000 +4.13 |
113.48 | 109.00 | 109.00 | 15,226 |
| 25 Jan 11 |
108.86000 -2.64 |
112.00 | 108.30 | 111.51 | 24,905 |
| 24 Jan 11 |
111.50000 -2.44 |
113.94 | 111.50 | 113.94 | 6,651 |
| 21 Jan 11 |
113.94000 -2.06 |
117.33 | 113.21 | 117.27 | 9,883 |
| 20 Jan 11 |
116.00000 +4.55 |
116.50 | 111.56 | 111.56 | 19,556 |
| 19 Jan 11 |
111.45000 -3.74 |
114.99 | 109.55 | 114.30 | 17,303 |
| 18 Jan 11 |
115.19000 -1.95 |
117.50 | 114.20 | 117.50 | 18,143 |
| 17 Jan 11 |
117.14000 -0.45 |
119.47 | 116.60 | 119.47 | 14,129 |
| 14 Jan 11 |
117.59000 -6.72 |
123.50 | 114.20 | 123.50 | 38,984 |
| 13 Jan 11 |
124.31000 -2.35 |
127.50 | 123.40 | 126.66 | 4,290 |
| 12 Jan 11 |
126.66000 +2.86 |
128.00 | 123.00 | 123.50 | 9,207 |
| 11 Jan 11 |
123.80000 +0.06 |
126.36 | 122.01 | 124.49 | 9,301 |
| 10 Jan 11 |
123.74000 +0.40 |
124.90 | 123.50 | 123.50 | 2,350 |
| 07 Jan 11 |
123.34000 -1.66 |
126.96 | 121.20 | 126.01 | 6,571 |
| 06 Jan 11 |
125.00000 -1.84 |
126.61 | 124.91 | 126.61 | 3,354 |
| 05 Jan 11 |
126.84000 -1.66 |
129.00 | 124.50 | 128.98 | 7,333 |
| 04 Jan 11 |
128.50000 -1.08 |
131.42 | 127.03 | 129.56 | 10,245 |
| 03 Jan 11 |
129.58000 -0.42 |
133.00 | 129.50 | 129.87 | 7,763 |
| 31 Dec 10 |
130.00000 +2.23 |
130.00 | 127.05 | 128.00 | 5,272 |
| 30 Dec 10 |
127.77000 +1.77 |
128.95 | 125.90 | 126.01 | 2,797 |
| 29 Dec 10 |
126.00000 +1.10 |
129.00 | 124.93 | 125.01 | 2,181 |
| 28 Dec 10 |
124.90000 -2.84 |
127.99 | 123.00 | 127.50 | 3,369 |
| 27 Dec 10 |
127.74000 +0.82 |
128.00 | 126.26 | 128.00 | 2,593 |
| 24 Dec 10 |
126.92000 +0.72 |
128.17 | 126.00 | 126.00 | 726 |
| 23 Dec 10 |
126.20000 -3.80 |
129.50 | 126.00 | 129.00 | 5,223 |
| 22 Dec 10 |
130.00000 +5.93 |
130.00 | 122.00 | 124.00 | 7,961 |
| 21 Dec 10 |
124.07000 +4.55 |
124.07 | 119.23 | 119.23 | 8,722 |
| 20 Dec 10 |
119.52000 +0.19 |
123.75 | 119.00 | 119.00 | 7,507 |
| 17 Dec 10 |
119.33000 +1.85 |
119.33 | 117.12 | 117.12 | 5,372 |
| 16 Dec 10 |
117.48000 -1.71 |
118.95 | 117.48 | 118.00 | 6,573 |
| 15 Dec 10 |
119.19000 +0.69 |
119.19 | 116.10 | 117.60 | 7,967 |
| 14 Dec 10 |
118.50000 +0.20 |
118.80 | 117.30 | 118.79 | 5,544 |
| 13 Dec 10 |
118.30000 -0.01 |
119.08 | 116.40 | 119.08 | 7,192 |
| 10 Dec 10 |
118.31000 +1.31 |
118.73 | 115.92 | 115.94 | 8,279 |
| 09 Dec 10 |
117.00000 -1.79 |
119.40 | 115.15 | 119.10 | 7,575 |
| 08 Dec 10 |
118.79000 +0.50 |
119.23 | 115.10 | 118.00 | 4,915 |
| 07 Dec 10 |
118.29000 +0.99 |
119.40 | 117.00 | 117.01 | 17,633 |
| 06 Dec 10 |
117.30000 -0.10 |
118.64 | 115.50 | 117.82 | 7,714 |
| 03 Dec 10 |
117.40000 +0.56 |
117.54 | 115.12 | 117.00 | 5,620 |
| 02 Dec 10 |
116.84000 +1.72 |
118.65 | 116.30 | 118.38 | 10,559 |
| 01 Dec 10 |
115.12000 +0.11 |
117.71 | 115.10 | 116.59 | 5,823 |
| 30 Nov 10 |
115.01000 -2.09 |
118.51 | 115.01 | 118.51 | 5,350 |
| 29 Nov 10 |
117.10000 -2.41 |
119.69 | 116.83 | 119.50 | 3,570 |
| 26 Nov 10 |
119.51000 +0.32 |
120.97 | 117.00 | 119.70 | 8,475 |
| 25 Nov 10 |
119.19000 +0.69 |
119.79 | 118.11 | 119.79 | 2,993 |
| 24 Nov 10 |
118.50000 +0.50 |
119.59 | 116.50 | 119.00 | 5,778 |
| 23 Nov 10 |
118.00000 -1.80 |
120.43 | 118.00 | 120.00 | 6,722 |
| 22 Nov 10 |
119.80000 +1.17 |
121.40 | 118.30 | 120.00 | 6,555 |
| 19 Nov 10 |
118.63000 +1.55 |
119.24 | 118.00 | 119.24 | 7,150 |
| 18 Nov 10 |
117.08000 -0.17 |
119.65 | 117.08 | 119.00 | 9,008 |
| 17 Nov 10 |
117.25000 +2.25 |
118.00 | 115.00 | 116.39 | 3,188 |
| 16 Nov 10 |
115.00000 -2.00 |
118.00 | 115.00 | 117.46 | 4,223 |
| 15 Nov 10 |
117.00000 +2.60 |
117.40 | 115.10 | 115.43 | 5,819 |
| 12 Nov 10 |
114.40000 -1.33 |
115.22 | 112.00 | 115.22 | 6,403 |
| 11 Nov 10 |
115.73000 -2.07 |
118.00 | 115.60 | 117.26 | 5,209 |
| 10 Nov 10 |
117.80000 -0.71 |
122.00 | 117.10 | 121.88 | 3,848 |
| 09 Nov 10 |
118.51000 -1.43 |
124.20 | 117.10 | 120.50 | 21,131 |
| 08 Nov 10 |
119.94000 +3.80 |
120.00 | 118.02 | 119.89 | 8,392 |
| 05 Nov 10 |
116.14000 +0.14 |
119.59 | 116.14 | 117.36 | 9,974 |
| 04 Nov 10 |
116.00000 +0.76 |
117.00 | 113.40 | 116.58 | 11,425 |
| 03 Nov 10 |
115.24000 -3.10 |
118.00 | 115.17 | 118.00 | 9,480 |
| 02 Nov 10 |
118.34000 -2.66 |
121.89 | 117.50 | 120.00 | 10,238 |
| 01 Nov 10 |
121.00000 +5.35 |
125.21 | 116.01 | 119.99 | 10,692 |
| 29 Oct 10 |
115.65000 +0.65 |
115.83 | 114.26 | 115.56 | 6,250 |
| 28 Oct 10 |
115.00000 +1.00 |
115.10 | 114.12 | 115.00 | 9,212 |
| 27 Oct 10 |
114.00000 -0.72 |
115.00 | 113.35 | 115.00 | 12,780 |
| 26 Oct 10 |
114.72000 +1.66 |
114.82 | 113.21 | 113.30 | 5,414 |
| 25 Oct 10 |
113.06000 +0.86 |
113.80 | 112.00 | 113.50 | 4,680 |
| 22 Oct 10 |
112.20000 +0.25 |
112.73 | 111.90 | 112.00 | 5,154 |
| 21 Oct 10 |
111.95000 -1.30 |
113.30 | 111.75 | 113.30 | 9,832 |
| 20 Oct 10 |
113.25000 -0.75 |
114.15 | 112.50 | 114.15 | 3,573 |
| 19 Oct 10 |
114.00000 -0.89 |
115.45 | 113.70 | 115.45 | 6,742 |
| 18 Oct 10 |
114.89000 +1.09 |
115.00 | 113.93 | 114.00 | 8,892 |
| 15 Oct 10 |
113.80000 -0.50 |
114.18 | 113.01 | 114.00 | 2,471 |
| 14 Oct 10 |
114.30000 +5.30 |
115.00 | 111.00 | 111.00 | 21,753 |
| 13 Oct 10 |
109.00000 -2.50 |
113.77 | 109.00 | 111.05 | 13,810 |
| 12 Oct 10 |
111.50000 +6.92 |
111.84 | 104.45 | 104.65 | 17,575 |
| 11 Oct 10 |
104.58000 +1.98 |
105.00 | 102.60 | 102.60 | 26,626 |
| 08 Oct 10 |
102.60000 -0.55 |
103.10 | 101.89 | 103.05 | 1,604 |
| 07 Oct 10 |
103.15000 -0.49 |
103.65 | 102.06 | 103.10 | 10,530 |
| 06 Oct 10 |
103.64000 +0.14 |
103.65 | 103.00 | 103.40 | 1,650 |
| 05 Oct 10 |
103.50000 +2.35 |
104.14 | 101.05 | 101.05 | 7,813 |
| 04 Oct 10 |
101.15000 -0.66 |
101.95 | 101.15 | 101.70 | 1,313 |
| 01 Oct 10 |
101.81000 +0.45 |
102.45 | 101.48 | 101.50 | 8,406 |
| 30 Sep 10 |
101.36000 -0.64 |
102.50 | 101.36 | 102.05 | 8,182 |
| 29 Sep 10 |
102.00000 +0.10 |
102.05 | 101.75 | 101.75 | 3,065 |
| 28 Sep 10 |
101.90000 +0.00 |
102.60 | 101.76 | 102.00 | 6,115 |
| 27 Sep 10 |
101.90000 -1.05 |
102.95 | 101.75 | 102.95 | 4,110 |
| 24 Sep 10 |
102.95000 -1.05 |
104.11 | 101.75 | 103.85 | 5,939 |
| 23 Sep 10 |
104.00000 +0.80 |
104.84 | 103.10 | 103.35 | 28,032 |
| 22 Sep 10 |
103.20000 -0.96 |
104.30 | 103.20 | 104.30 | 3,838 |
| 21 Sep 10 |
104.16000 +2.26 |
104.25 | 102.95 | 102.95 | 8,111 |
| 20 Sep 10 |
101.90000 +0.63 |
102.00 | 101.33 | 101.33 | 5,628 |
| 17 Sep 10 |
101.27000 -0.53 |
101.95 | 101.27 | 101.95 | 7,396 |
| 16 Sep 10 |
101.80000 -0.70 |
102.65 | 100.64 | 102.65 | 4,975 |
| 15 Sep 10 |
102.50000 -1.10 |
103.97 | 101.96 | 103.45 | 9,669 |
| 14 Sep 10 |
103.60000 +1.00 |
103.60 | 102.45 | 102.75 | 3,359 |
| 13 Sep 10 |
102.60000 +1.40 |
103.00 | 101.00 | 101.20 | 4,116 |
| 10 Sep 10 |
101.20000 -0.80 |
103.50 | 101.20 | 101.50 | 3,952 |
| 09 Sep 10 |
102.00000 -1.40 |
104.79 | 101.27 | 104.00 | 9,096 |
| 08 Sep 10 |
103.40000 +2.90 |
105.00 | 100.50 | 101.00 | 11,112 |
| 07 Sep 10 |
100.50000 +2.00 |
100.50 | 98.42 | 99.00 | 7,822 |
| 06 Sep 10 |
98.50000 +2.50 |
98.50 | 96.52 | 97.00 | 11,829 |
| 03 Sep 10 |
96.00000 -0.99 |
97.00 | 95.50 | 96.99 | 5,233 |
| 02 Sep 10 |
96.99000 -0.51 |
97.00 | 96.20 | 96.20 | 5,904 |
| 01 Sep 10 |
97.50000 +3.99 |
97.80 | 93.51 | 93.51 | 26,586 |
| 31 Aug 10 |
93.51000 -1.73 |
95.90 | 92.75 | 95.90 | 8,008 |
| 30 Aug 10 |
95.24000 -1.26 |
96.50 | 95.24 | 96.00 | 2,160 |
| 27 Aug 10 |
96.50000 +3.34 |
96.50 | 92.50 | 92.50 | 16,255 |
| 26 Aug 10 |
93.16000 +0.36 |
94.00 | 92.80 | 93.75 | 4,138 |
| 25 Aug 10 |
92.80000 -0.20 |
93.70 | 92.50 | 92.50 | 1,519 |
| 24 Aug 10 |
93.00000 +1.17 |
93.00 | 91.31 | 91.50 | 2,950 |
| 23 Aug 10 |
91.83000 +0.58 |
92.50 | 91.50 | 91.80 | 1,997 |
| 20 Aug 10 |
91.25000 -0.75 |
92.07 | 91.25 | 91.85 | 3,362 |
| 19 Aug 10 |
92.00000 +0.00 |
92.25 | 91.85 | 92.00 | 2,977 |
| 18 Aug 10 |
92.00000 -0.02 |
92.31 | 91.44 | 92.25 | 2,433 |
| 17 Aug 10 |
92.02000 +0.93 |
92.69 | 91.01 | 91.20 | 3,871 |
| 16 Aug 10 |
91.09000 +0.49 |
91.85 | 90.60 | 90.90 | 1,990 |
| 13 Aug 10 |
90.60000 +0.75 |
90.96 | 90.00 | 90.00 | 1,962 |
| 12 Aug 10 |
89.85000 -0.45 |
90.45 | 89.85 | 90.30 | 2,129 |
| 11 Aug 10 |
90.30000 -2.59 |
92.76 | 90.30 | 92.75 | 4,148 |
| 10 Aug 10 |
92.89000 +0.09 |
92.89 | 92.00 | 92.65 | 5,795 |
| 09 Aug 10 |
92.80000 +0.00 |
93.50 | 92.25 | 92.95 | 5,053 |
| 06 Aug 10 |
92.80000 +0.40 |
93.00 | 92.41 | 92.55 | 858 |
| 05 Aug 10 |
92.40000 -0.35 |
92.67 | 92.40 | 92.60 | 2,152 |
| 04 Aug 10 |
92.75000 -0.60 |
93.55 | 92.75 | 93.55 | 1,598 |
| 03 Aug 10 |
93.35000 -0.15 |
93.73 | 93.35 | 93.50 | 6,469 |
| 02 Aug 10 |
93.50000 +1.00 |
93.50 | 92.40 | 92.65 | 4,253 |
| 30 Jul 10 |
92.50000 -0.83 |
93.54 | 92.36 | 93.50 | 6,249 |
| 29 Jul 10 |
93.33000 +1.33 |
93.54 | 92.00 | 92.00 | 2,383 |
| 28 Jul 10 |
92.00000 -0.75 |
93.46 | 92.00 | 92.90 | 4,405 |
| 27 Jul 10 |
92.75000 +0.68 |
93.37 | 91.85 | 92.20 | 5,670 |
| 26 Jul 10 |
92.07000 +1.82 |
92.07 | 90.40 | 90.45 | 4,033 |
| 23 Jul 10 |
90.25000 -1.75 |
91.98 | 90.25 | 91.85 | 5,517 |
| 22 Jul 10 |
92.00000 -0.17 |
92.30 | 91.51 | 92.00 | 41,366 |
| 21 Jul 10 |
92.17000 +1.97 |
92.89 | 90.16 | 90.20 | 8,145 |
| 20 Jul 10 |
90.20000 +0.54 |
90.68 | 89.70 | 89.74 | 4,521 |
| 19 Jul 10 |
89.66000 +0.31 |
90.15 | 88.35 | 88.35 | 6,461 |
| 16 Jul 10 |
89.35000 -0.15 |
90.00 | 89.35 | 89.35 | 497 |
| 15 Jul 10 |
89.50000 -0.65 |
90.23 | 89.50 | 90.14 | 2,156 |
| 14 Jul 10 |
90.15000 +0.15 |
90.15 | 89.85 | 90.14 | 1,680 |
| 13 Jul 10 |
90.00000 -0.01 |
90.95 | 90.00 | 90.15 | 13,517 |
| 12 Jul 10 |
90.01000 +0.92 |
91.00 | 88.65 | 89.00 | 25,923 |
| 09 Jul 10 |
89.09000 -0.91 |
89.90 | 88.00 | 89.80 | 5,655 |
| 08 Jul 10 |
90.00000 +0.50 |
90.15 | 88.65 | 89.60 | 5,698 |
| 07 Jul 10 |
89.50000 +0.20 |
89.50 | 87.50 | 89.00 | 11,968 |
| 06 Jul 10 |
89.30000 +5.78 |
89.31 | 83.65 | 83.65 | 10,298 |
| 05 Jul 10 |
83.52000 +0.94 |
84.15 | 82.50 | 82.54 | 6,543 |
| 02 Jul 10 |
82.58000 +0.08 |
83.17 | 82.51 | 82.80 | 15,940 |
| 01 Jul 10 |
82.50000 -4.55 |
87.00 | 80.41 | 87.00 | 15,390 |
| 30 Jun 10 |
87.05000 +0.45 |
87.45 | 86.60 | 87.00 | 7,220 |
| 29 Jun 10 |
86.60000 -1.40 |
87.95 | 85.43 | 87.50 | 18,439 |
| 28 Jun 10 |
88.00000 -1.23 |
89.20 | 86.16 | 89.20 | 10,216 |
| 25 Jun 10 |
89.23000 -0.22 |
90.70 | 89.23 | 89.65 | 9,463 |
| 24 Jun 10 |
89.45000 -1.55 |
90.84 | 89.45 | 90.15 | 7,431 |
| 23 Jun 10 |
91.00000 +0.10 |
95.00 | 90.35 | 91.00 | 26,271 |
| 22 Jun 10 |
90.90000 +1.80 |
91.99 | 88.98 | 89.10 | 19,639 |
| 21 Jun 10 |
89.10000 +0.85 |
89.74 | 88.45 | 88.45 | 2,716 |
| 18 Jun 10 |
88.25000 -0.67 |
89.38 | 88.25 | 89.15 | 3,489 |
| 17 Jun 10 |
88.92000 +1.92 |
88.92 | 86.65 | 86.65 | 6,243 |
| 16 Jun 10 |
87.00000 -2.50 |
89.52 | 86.55 | 89.35 | 6,736 |
| 15 Jun 10 |
89.50000 -0.30 |
90.85 | 88.65 | 89.80 | 5,474 |
| 14 Jun 10 |
89.80000 +1.07 |
89.80 | 87.72 | 88.20 | 9,176 |
| 11 Jun 10 |
88.73000 +3.23 |
89.10 | 85.50 | 85.50 | 9,110 |
| 10 Jun 10 |
85.50000 +2.50 |
85.76 | 82.71 | 82.99 | 15,116 |
| 09 Jun 10 |
83.00000 +0.60 |
83.00 | 82.39 | 82.41 | 1,913 |
| 08 Jun 10 |
82.40000 -2.50 |
84.90 | 81.01 | 84.90 | 8,015 |
| 07 Jun 10 |
84.90000 +0.15 |
84.90 | 83.93 | 84.50 | 3,426 |
| 04 Jun 10 |
84.75000 +0.69 |
84.90 | 83.75 | 84.00 | 9,132 |
| 03 Jun 10 |
84.06000 +0.27 |
84.20 | 83.40 | 83.50 | 12,952 |
| 02 Jun 10 |
83.79000 +1.29 |
84.00 | 81.79 | 81.85 | 7,464 |
| 01 Jun 10 |
82.50000 +3.49 |
82.50 | 78.88 | 79.25 | 7,955 |
| 31 May 10 |
79.01000 -0.49 |
79.65 | 78.52 | 79.65 | 3,602 |
| 28 May 10 |
79.50000 -1.20 |
80.95 | 79.50 | 80.95 | 7,969 |
| 27 May 10 |
80.70000 -0.75 |
81.35 | 80.40 | 81.15 | 9,023 |
| 26 May 10 |
81.45000 +0.94 |
82.15 | 81.01 | 81.50 | 2,965 |
| 25 May 10 |
80.51000 +0.36 |
81.08 | 80.05 | 80.10 | 5,069 |
| 24 May 10 |
80.15000 -2.85 |
82.99 | 80.15 | 82.99 | 2,696 |
| 21 May 10 |
83.00000 -1.50 |
84.55 | 82.64 | 84.40 | 5,081 |
| 20 May 10 |
84.50000 -0.50 |
85.45 | 84.30 | 85.00 | 12,420 |
| 19 May 10 |
85.00000 +0.99 |
85.35 | 83.50 | 84.25 | 16,322 |
| 18 May 10 |
84.01000 +0.56 |
84.60 | 83.30 | 83.30 | 5,891 |
| 17 May 10 |
83.45000 -0.51 |
83.50 | 82.75 | 83.40 | 10,349 |
| 14 May 10 |
83.96000 -0.30 |
84.20 | 82.85 | 84.19 | 6,161 |
| 13 May 10 |
84.26000 +2.18 |
84.45 | 82.25 | 82.25 | 3,130 |
| 12 May 10 |
82.08000 +2.08 |
82.88 | 79.88 | 80.34 | 7,112 |
| 11 May 10 |
80.00000 -0.89 |
80.90 | 79.00 | 80.90 | 9,156 |
| 10 May 10 |
80.89000 +3.04 |
81.25 | 79.00 | 79.00 | 6,057 |
| 07 May 10 |
77.85000 -4.21 |
81.48 | 77.50 | 81.25 | 15,667 |
| 06 May 10 |
82.06000 +1.26 |
83.28 | 79.15 | 80.80 | 12,325 |
| 05 May 10 |
80.80000 -2.50 |
83.00 | 80.30 | 83.00 | 14,231 |
| 04 May 10 |
83.30000 -1.20 |
85.00 | 83.14 | 84.80 | 12,354 |
| 03 May 10 |
84.50000 +1.50 |
84.79 | 82.94 | 83.40 | 5,611 |
| 30 Apr 10 |
83.00000 +1.25 |
83.15 | 82.08 | 82.45 | 3,523 |
| 29 Apr 10 |
81.75000 -0.74 |
83.45 | 81.75 | 82.65 | 21,307 |
| 28 Apr 10 |
82.49000 -1.27 |
83.62 | 80.85 | 83.62 | 5,516 |
| 27 Apr 10 |
83.76000 +1.12 |
84.43 | 82.76 | 82.90 | 14,429 |
| 26 Apr 10 |
82.64000 -1.86 |
84.50 | 82.22 | 84.50 | 12,001 |
| 23 Apr 10 |
84.50000 +1.71 |
84.95 | 83.00 | 83.00 | 25,329 |
| 22 Apr 10 |
82.79000 +0.60 |
82.80 | 82.09 | 82.20 | 5,150 |
| 21 Apr 10 |
82.19000 -1.61 |
83.77 | 82.03 | 83.50 | 7,257 |
| 20 Apr 10 |
83.80000 +3.44 |
84.64 | 80.55 | 80.55 | 32,314 |
| 19 Apr 10 |
80.36000 -0.94 |
81.30 | 79.81 | 81.30 | 10,567 |
| 16 Apr 10 |
81.30000 -0.52 |
82.00 | 81.30 | 82.00 | 7,469 |
| 15 Apr 10 |
81.82000 +0.22 |
83.95 | 81.82 | 82.12 | 32,989 |
| 14 Apr 10 |
81.60000 +0.25 |
81.75 | 81.25 | 81.55 | 3,185 |
| 13 Apr 10 |
81.35000 -0.60 |
82.15 | 81.35 | 82.15 | 7,796 |
| 12 Apr 10 |
81.95000 +0.20 |
82.46 | 81.90 | 82.00 | 4,193 |
| 09 Apr 10 |
81.75000 +0.20 |
81.84 | 81.61 | 81.70 | 8,078 |
| 08 Apr 10 |
81.55000 -0.05 |
81.75 | 81.00 | 81.75 | 5,320 |
| 07 Apr 10 |
81.60000 +0.10 |
81.75 | 80.80 | 81.75 | 7,665 |
| 06 Apr 10 |
81.50000 +2.38 |
82.66 | 79.75 | 79.75 | 18,289 |
| 01 Apr 10 |
79.12000 +0.72 |
79.58 | 78.47 | 78.65 | 2,942 |
| 31 Mar 10 |
78.40000 +0.25 |
79.16 | 78.02 | 78.35 | 2,936 |
| 30 Mar 10 |
78.15000 +0.80 |
78.15 | 77.15 | 77.65 | 3,662 |
| 29 Mar 10 |
77.35000 -1.60 |
79.00 | 76.25 | 79.00 | 10,345 |
| 26 Mar 10 |
78.95000 -0.54 |
79.43 | 77.95 | 78.61 | 6,717 |
| 25 Mar 10 |
79.49000 +1.39 |
79.49 | 77.95 | 78.10 | 9,733 |
| 24 Mar 10 |
78.10000 -0.40 |
78.75 | 78.04 | 78.75 | 11,444 |
| 23 Mar 10 |
78.50000 +0.50 |
79.13 | 78.11 | 78.35 | 22,692 |
| 22 Mar 10 |
78.00000 +0.00 |
80.25 | 78.00 | 78.00 | 13,481 |
| 19 Mar 10 |
78.00000 -0.38 |
78.59 | 77.50 | 77.50 | 8,890 |
| 18 Mar 10 |
78.38000 +3.08 |
78.38 | 75.15 | 75.15 | 10,185 |
| 17 Mar 10 |
75.30000 +0.80 |
75.30 | 74.45 | 74.45 | 10,035 |
| 16 Mar 10 |
74.50000 +1.40 |
74.50 | 73.22 | 73.25 | 43,139 |
| 15 Mar 10 |
73.10000 +0.10 |
73.10 | 72.55 | 72.85 | 1,509 |
| 12 Mar 10 |
73.00000 +0.32 |
73.00 | 72.45 | 72.75 | 11,894 |
| 11 Mar 10 |
72.68000 -0.35 |
73.20 | 72.68 | 73.10 | 6,964 |
| 10 Mar 10 |
73.03000 -0.17 |
73.30 | 73.03 | 73.10 | 3,018 |
| 09 Mar 10 |
73.20000 +0.00 |
73.40 | 73.04 | 73.40 | 3,357 |
| 08 Mar 10 |
73.20000 +0.16 |
73.69 | 73.04 | 73.30 | 12,286 |
| 05 Mar 10 |
73.04000 -0.46 |
73.75 | 73.02 | 73.51 | 5,052 |
| 04 Mar 10 |
73.50000 -0.25 |
73.75 | 73.50 | 73.75 | 1,168 |
| 03 Mar 10 |
73.75000 +0.00 |
73.90 | 73.35 | 73.90 | 2,085 |
| 02 Mar 10 |
73.75000 -0.24 |
74.10 | 73.45 | 74.00 | 2,200 |
| 01 Mar 10 |
73.99000 +0.56 |
74.24 | 73.50 | 73.75 | 4,379 |
| 26 Feb 10 |
73.43000 -0.81 |
74.20 | 73.00 | 73.85 | 5,293 |
| 25 Feb 10 |
74.24000 -1.22 |
75.48 | 73.85 | 75.35 | 3,149 |
| 24 Feb 10 |
75.46000 -1.04 |
76.50 | 74.65 | 76.35 | 4,322 |
| 23 Feb 10 |
76.50000 -0.70 |
77.19 | 76.25 | 77.19 | 1,322 |
| 22 Feb 10 |
77.20000 -0.30 |
77.50 | 77.05 | 77.50 | 12,259 |
| 19 Feb 10 |
77.50000 +2.25 |
77.97 | 75.15 | 75.25 | 7,770 |
| 18 Feb 10 |
75.25000 +0.25 |
75.25 | 74.65 | 75.00 | 2,316 |
| 17 Feb 10 |
75.00000 +1.00 |
75.00 | 73.85 | 74.20 | 4,605 |
| 16 Feb 10 |
74.00000 +0.38 |
74.00 | 73.47 | 73.75 | 1,696 |
| 15 Feb 10 |
73.62000 -0.28 |
74.10 | 73.03 | 74.00 | 3,248 |
| 12 Feb 10 |
73.90000 +0.97 |
73.90 | 72.93 | 73.00 | 3,864 |
| 11 Feb 10 |
72.93000 +1.48 |
73.00 | 70.85 | 71.65 | 6,627 |
| 10 Feb 10 |
71.45000 -0.44 |
72.08 | 71.45 | 71.75 | 1,735 |
| 09 Feb 10 |
71.89000 +0.64 |
71.89 | 70.35 | 71.15 | 6,910 |
| 08 Feb 10 |
71.25000 +0.25 |
71.89 | 70.80 | 71.00 | 3,635 |
| 05 Feb 10 |
71.00000 -1.99 |
72.10 | 70.80 | 72.10 | 5,513 |
| 04 Feb 10 |
72.99000 -0.99 |
74.96 | 72.15 | 73.65 | 7,153 |
| 03 Feb 10 |
73.98000 +2.98 |
73.99 | 71.01 | 71.01 | 8,633 |
| 02 Feb 10 |
71.00000 +0.05 |
71.38 | 70.95 | 71.00 | 3,537 |
| 01 Feb 10 |
70.95000 +0.00 |
71.26 | 70.69 | 70.75 | 1,598 |
| 29 Jan 10 |
70.95000 +0.18 |
71.65 | 70.95 | 70.95 | 12,428 |
| 28 Jan 10 |
70.77000 +0.27 |
71.17 | 70.70 | 71.00 | 3,957 |
| 27 Jan 10 |
70.50000 -0.35 |
71.00 | 70.50 | 71.00 | 4,144 |
| 26 Jan 10 |
70.85000 -1.50 |
72.36 | 70.85 | 72.25 | 4,741 |
| 25 Jan 10 |
72.35000 -0.34 |
72.75 | 72.35 | 72.50 | 3,747 |
| 22 Jan 10 |
72.69000 +0.20 |
72.70 | 72.46 | 72.70 | 4,815 |
| 21 Jan 10 |
72.49000 -0.51 |
73.40 | 72.49 | 73.00 | 2,841 |
| 20 Jan 10 |
73.00000 +0.40 |
73.45 | 72.66 | 72.70 | 13,029 |
| 19 Jan 10 |
72.60000 +0.00 |
72.63 | 72.40 | 72.60 | 1,779 |
| 18 Jan 10 |
72.60000 -0.40 |
73.24 | 72.55 | 73.00 | 4,739 |
| 15 Jan 10 |
73.00000 +0.16 |
73.34 | 72.70 | 72.80 | 2,638 |
| 14 Jan 10 |
72.84000 +0.84 |
73.10 | 71.91 | 72.00 | 2,635 |
| 13 Jan 10 |
72.00000 +0.20 |
72.42 | 71.66 | 72.15 | 7,265 |
| 12 Jan 10 |
71.80000 +0.12 |
72.00 | 71.55 | 71.55 | 1,969 |
| 11 Jan 10 |
71.68000 +0.24 |
72.35 | 71.20 | 71.90 | 7,918 |
| 08 Jan 10 |
71.44000 -1.36 |
72.65 | 71.35 | 72.65 | 3,146 |
| 07 Jan 10 |
72.80000 -1.10 |
73.39 | 72.80 | 73.26 | 911 |
| 06 Jan 10 |
73.90000 -0.55 |
74.45 | 73.35 | 74.45 | 3,356 |
| 05 Jan 10 |
74.45000 +1.53 |
74.45 | 73.15 | 73.15 | 7,042 |
| 04 Jan 10 |
72.92000 +0.19 |
73.65 | 72.83 | 72.95 | 978 |
| 31 Dec 09 |
72.73000 +0.08 |
73.20 | 72.40 | 72.99 | 926 |
| 30 Dec 09 |
72.65000 -0.42 |
73.00 | 72.60 | 72.95 | 1,834 |
| 29 Dec 09 |
73.07000 -1.17 |
74.24 | 72.95 | 74.24 | 4,038 |
| 28 Dec 09 |
74.24000 +0.00 |
74.50 | 74.00 | 74.35 | 1,148 |