FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Atalaya Mining PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
920.50000 -9.00 |
930.00 | 883.24 | 913.50 | 759,565 |
| 19 Oct 26 |
929.50000 -38.50 |
968.00 | 922.00 | 957.00 | 504,538 |
| 16 Oct 26 |
968.00000 -20.00 |
994.50 | 957.50 | 994.00 | 418,129 |
| 15 Oct 26 |
988.00000 -39.00 |
1,004.00 | 964.50 | 991.50 | 758,274 |
| 14 Oct 26 |
1,027.00000 -38.00 |
1,076.00 | 1,020.00 | 1,071.00 | 600,136 |
| 13 Oct 26 |
1,065.00000 -10.00 |
1,090.00 | 1,061.00 | 1,074.00 | 1,459,159 |
| 12 Oct 26 |
1,075.00000 +3.00 |
1,090.00 | 1,054.00 | 1,079.00 | 426,002 |
| 09 Oct 26 |
1,072.00000 +56.00 |
1,072.00 | 1,024.00 | 1,030.00 | 362,082 |
| 08 Oct 26 |
1,016.00000 +10.00 |
1,017.00 | 978.50 | 984.50 | 553,165 |
| 07 Oct 26 |
1,006.00000 -26.00 |
1,043.01 | 1,002.00 | 1,032.00 | 470,314 |
| 06 Oct 26 |
1,032.00000 -23.00 |
1,070.00 | 1,022.50 | 1,056.00 | 497,826 |
| 05 Oct 26 |
1,055.00000 +12.00 |
1,071.00 | 1,049.00 | 1,059.00 | 431,190 |
| 02 Oct 26 |
1,043.00000 +1.00 |
1,065.00 | 1,035.00 | 1,057.00 | 1,080,151 |
| 01 Oct 26 |
1,042.00000 -38.00 |
1,086.00 | 1,030.00 | 1,056.00 | 1,488,512 |
| 30 Sep 26 |
1,080.00000 +25.00 |
1,089.00 | 1,040.00 | 1,070.00 | 1,225,923 |
| 29 Sep 26 |
1,055.00000 +13.00 |
1,068.00 | 1,050.00 | 1,062.00 | 485,197 |
| 28 Sep 26 |
1,042.00000 +6.00 |
1,051.00 | 981.50 | 1,009.00 | 525,231 |
| 25 Sep 26 |
1,036.00000 +6.00 |
1,061.00 | 1,026.00 | 1,044.00 | 365,284 |
| 24 Sep 26 |
1,030.00000 -15.00 |
1,050.00 | 1,023.00 | 1,023.00 | 345,173 |
| 23 Sep 26 |
1,045.00000 -25.00 |
1,073.00 | 1,024.17 | 1,072.00 | 576,515 |
| 22 Sep 26 |
1,070.00000 +55.00 |
1,079.00 | 1,028.00 | 1,054.00 | 638,651 |
| 21 Sep 26 |
1,015.00000 +7.00 |
1,040.00 | 1,009.00 | 1,009.00 | 223,214 |
| 18 Sep 26 |
1,008.00000 +4.00 |
1,023.00 | 995.00 | 1,003.00 | 1,563,980 |
| 17 Sep 26 |
1,004.00000 +60.50 |
1,004.00 | 918.50 | 951.00 | 710,178 |
| 16 Sep 26 |
943.50000 +25.00 |
957.00 | 936.50 | 951.00 | 503,481 |
| 15 Sep 26 |
918.50000 -6.00 |
925.62 | 895.00 | 922.50 | 448,952 |
| 14 Sep 26 |
924.50000 -50.50 |
987.50 | 912.45 | 987.50 | 3,293,662 |
| 11 Sep 26 |
975.00000 -13.50 |
1,014.00 | 959.50 | 980.00 | 434,609 |
| 10 Sep 26 |
988.50000 -47.50 |
1,045.00 | 969.00 | 1,039.00 | 639,917 |
| 09 Sep 26 |
1,036.00000 -32.00 |
1,076.00 | 1,029.02 | 1,070.00 | 262,675 |
| 08 Sep 26 |
1,068.00000 +35.00 |
1,084.00 | 1,032.20 | 1,036.00 | 427,604 |
| 07 Sep 26 |
1,033.00000 -13.00 |
1,068.00 | 1,014.00 | 1,043.00 | 322,106 |
| 04 Sep 26 |
1,046.00000 -12.00 |
1,059.15 | 1,008.00 | 1,045.00 | 594,717 |
| 03 Sep 26 |
1,058.00000 +33.00 |
1,061.00 | 1,013.00 | 1,018.00 | 366,152 |
| 02 Sep 26 |
1,025.00000 -16.00 |
1,038.00 | 1,004.00 | 1,038.00 | 832,296 |
| 01 Sep 26 |
1,041.00000 -68.00 |
1,120.00 | 1,026.91 | 1,109.00 | 730,290 |
| 28 Aug 26 |
1,109.00000 +9.00 |
1,133.02 | 1,095.00 | 1,100.00 | 1,156,283 |
| 27 Aug 26 |
1,100.00000 +43.00 |
1,100.00 | 1,048.00 | 1,055.00 | 890,288 |
| 26 Aug 26 |
1,057.00000 +27.00 |
1,066.00 | 1,033.97 | 1,035.00 | 1,020,771 |
| 25 Aug 26 |
1,030.00000 +20.00 |
1,030.00 | 1,006.00 | 1,023.00 | 401,110 |
| 24 Aug 26 |
1,010.00000 +10.00 |
1,030.00 | 1,002.00 | 1,006.00 | 766,211 |
| 21 Aug 26 |
1,000.00000 +60.50 |
1,000.03 | 925.50 | 950.00 | 1,009,902 |
| 20 Aug 26 |
939.50000 +0.50 |
960.00 | 915.00 | 945.00 | 368,592 |
| 19 Aug 26 |
939.00000 +31.00 |
943.50 | 908.00 | 916.00 | 433,959 |
| 18 Aug 26 |
908.00000 -17.00 |
929.50 | 901.50 | 920.00 | 917,184 |
| 17 Aug 26 |
925.00000 +8.00 |
947.00 | 912.43 | 940.00 | 503,036 |
| 14 Aug 26 |
917.00000 -4.50 |
922.00 | 887.50 | 911.00 | 498,641 |
| 13 Aug 26 |
921.50000 -36.00 |
973.50 | 917.00 | 956.00 | 513,815 |
| 12 Aug 26 |
957.50000 -37.00 |
957.50 | 924.08 | 935.00 | 1,350,963 |
| 11 Aug 26 |
994.50000 +2.50 |
1,030.00 | 970.00 | 998.00 | 720,125 |
| 10 Aug 26 |
992.00000 +23.50 |
996.50 | 962.62 | 983.50 | 891,230 |
| 07 Aug 26 |
968.50000 +14.50 |
968.50 | 927.00 | 927.50 | 1,289,919 |
| 06 Aug 26 |
954.00000 -6.00 |
980.00 | 939.00 | 943.00 | 740,601 |
| 05 Aug 26 |
960.00000 +43.00 |
960.00 | 893.16 | 936.00 | 354,525 |
| 04 Aug 26 |
917.00000 +38.00 |
918.00 | 887.00 | 887.50 | 466,339 |
| 03 Aug 26 |
879.00000 -6.50 |
917.25 | 865.05 | 890.00 | 208,070 |
| 31 Jul 26 |
885.50000 +0.00 |
914.00 | 871.02 | 900.00 | 361,065 |
| 30 Jul 26 |
885.50000 +2.00 |
913.00 | 881.00 | 885.00 | 420,533 |
| 29 Jul 26 |
883.50000 -7.00 |
906.00 | 868.50 | 896.00 | 261,186 |
| 28 Jul 26 |
890.50000 -15.00 |
904.50 | 863.00 | 863.00 | 397,937 |
| 27 Jul 26 |
905.50000 +0.50 |
931.00 | 897.50 | 921.50 | 1,129,107 |
| 24 Jul 26 |
905.00000 +3.50 |
923.50 | 893.09 | 900.00 | 340,236 |
| 23 Jul 26 |
901.50000 -25.50 |
940.00 | 895.00 | 928.00 | 386,810 |
| 22 Jul 26 |
927.00000 +46.00 |
930.00 | 859.00 | 877.00 | 892,630 |
| 21 Jul 26 |
881.00000 +63.50 |
882.00 | 813.50 | 841.00 | 564,319 |
| 20 Jul 26 |
817.50000 +20.50 |
823.50 | 797.00 | 816.00 | 325,507 |
| 17 Jul 26 |
797.00000 -10.00 |
805.50 | 779.00 | 790.00 | 593,569 |
| 16 Jul 26 |
807.00000 -28.50 |
838.00 | 806.93 | 835.50 | 809,772 |
| 15 Jul 26 |
835.50000 -11.50 |
868.00 | 826.00 | 844.00 | 392,062 |
| 14 Jul 26 |
847.00000 +52.00 |
857.00 | 803.00 | 803.00 | 574,657 |
| 13 Jul 26 |
795.00000 -5.00 |
815.00 | 777.50 | 777.50 | 753,600 |
| 10 Jul 26 |
800.00000 +27.00 |
800.00 | 777.90 | 781.50 | 327,157 |
| 09 Jul 26 |
773.00000 +33.00 |
779.50 | 748.50 | 760.00 | 730,477 |
| 08 Jul 26 |
740.00000 -48.50 |
798.50 | 740.00 | 793.00 | 1,091,972 |
| 07 Jul 26 |
788.50000 -31.50 |
804.50 | 782.33 | 802.50 | 1,694,439 |
| 06 Jul 26 |
820.00000 -2.00 |
834.85 | 803.50 | 816.00 | 243,843 |
| 03 Jul 26 |
822.00000 +22.50 |
830.00 | 816.00 | 816.00 | 160,059 |
| 02 Jul 26 |
799.50000 -13.50 |
818.50 | 785.50 | 801.00 | 458,762 |
| 01 Jul 26 |
813.00000 -3.50 |
823.50 | 789.00 | 807.50 | 630,457 |
| 30 Jun 26 |
816.50000 +32.00 |
820.50 | 785.00 | 790.00 | 2,579,856 |
| 29 Jun 26 |
784.50000 -24.00 |
810.50 | 784.50 | 810.00 | 2,980,969 |
| 26 Jun 26 |
808.50000 +22.00 |
817.00 | 765.00 | 781.00 | 670,080 |
| 25 Jun 26 |
786.50000 +2.50 |
802.50 | 772.50 | 780.50 | 777,607 |
| 24 Jun 26 |
784.00000 -25.00 |
815.50 | 772.00 | 806.50 | 318,665 |
| 23 Jun 26 |
809.00000 -37.50 |
832.37 | 797.50 | 830.00 | 1,158,377 |
| 22 Jun 26 |
846.50000 -3.50 |
875.00 | 835.50 | 863.00 | 196,027 |
| 19 Jun 26 |
850.00000 -30.00 |
877.50 | 847.50 | 875.00 | 2,050,755 |
| 18 Jun 26 |
880.00000 -9.00 |
896.50 | 865.00 | 866.00 | 408,468 |
| 17 Jun 26 |
889.00000 +3.50 |
902.37 | 868.39 | 893.50 | 845,085 |
| 16 Jun 26 |
885.50000 +5.50 |
905.50 | 865.00 | 870.00 | 604,387 |
| 15 Jun 26 |
880.00000 +67.50 |
881.50 | 835.50 | 844.00 | 774,354 |
| 12 Jun 26 |
812.50000 +49.00 |
816.00 | 776.50 | 810.50 | 413,839 |
| 11 Jun 26 |
763.50000 +6.00 |
774.00 | 744.50 | 750.00 | 460,365 |
| 10 Jun 26 |
757.50000 +0.00 |
789.50 | 748.18 | 769.50 | 361,411 |
| 09 Jun 26 |
757.50000 -27.00 |
801.50 | 757.50 | 783.00 | 466,771 |
| 08 Jun 26 |
784.50000 -3.50 |
793.50 | 758.00 | 772.50 | 440,760 |
| 05 Jun 26 |
788.00000 -53.50 |
837.38 | 788.00 | 830.00 | 650,917 |
| 04 Jun 26 |
841.50000 -16.50 |
860.50 | 836.00 | 852.50 | 325,547 |
| 03 Jun 26 |
858.00000 -19.00 |
943.50 | 858.00 | 879.00 | 346,126 |
| 02 Jun 26 |
877.00000 +17.00 |
887.00 | 856.00 | 864.00 | 1,867,964 |
| 01 Jun 26 |
860.00000 -15.00 |
879.00 | 836.50 | 872.00 | 457,620 |
| 29 May 26 |
875.00000 +12.00 |
899.00 | 862.50 | 879.00 | 1,409,278 |
| 28 May 26 |
863.00000 +25.50 |
871.00 | 819.00 | 833.50 | 335,678 |
| 27 May 26 |
837.50000 +21.50 |
847.50 | 809.00 | 821.00 | 381,444 |
| 26 May 26 |
816.00000 +26.50 |
852.00 | 810.00 | 814.00 | 525,864 |
| 22 May 26 |
789.50000 -7.00 |
812.88 | 787.00 | 810.00 | 463,082 |
| 21 May 26 |
796.50000 +13.50 |
802.50 | 765.50 | 775.00 | 878,665 |
| 20 May 26 |
783.00000 +7.00 |
787.50 | 765.60 | 785.00 | 543,796 |
| 19 May 26 |
776.00000 -40.00 |
815.50 | 742.00 | 805.00 | 415,857 |
| 18 May 26 |
816.00000 +3.00 |
827.00 | 795.50 | 826.00 | 301,840 |
| 15 May 26 |
813.00000 -64.00 |
877.00 | 804.50 | 851.00 | 675,466 |
| 14 May 26 |
877.00000 -7.50 |
898.50 | 861.00 | 877.00 | 341,404 |
| 13 May 26 |
884.50000 +37.50 |
897.50 | 866.00 | 871.00 | 1,150,234 |
| 12 May 26 |
847.00000 -11.50 |
864.00 | 841.00 | 845.00 | 628,168 |
| 11 May 26 |
858.50000 +43.50 |
859.50 | 812.50 | 820.00 | 858,601 |
| 08 May 26 |
815.00000 +1.00 |
822.50 | 801.00 | 804.00 | 377,006 |
| 07 May 26 |
814.00000 +24.50 |
831.75 | 791.00 | 810.00 | 1,303,905 |
| 06 May 26 |
789.50000 +49.00 |
791.00 | 742.50 | 766.00 | 1,233,486 |
| 05 May 26 |
740.50000 -5.00 |
740.50 | 717.00 | 735.50 | 1,791,785 |
| 01 May 26 |
745.50000 +2.50 |
746.16 | 731.00 | 739.50 | 306,218 |
| 30 Apr 26 |
743.00000 +12.50 |
758.50 | 720.00 | 737.00 | 1,515,305 |
| 29 Apr 26 |
730.50000 -10.50 |
753.00 | 724.50 | 749.00 | 634,134 |
| 28 Apr 26 |
741.00000 -21.50 |
768.50 | 737.00 | 754.00 | 458,101 |
| 27 Apr 26 |
762.50000 +2.50 |
774.00 | 753.80 | 766.00 | 321,390 |
| 24 Apr 26 |
760.00000 -19.00 |
777.00 | 754.40 | 774.50 | 349,943 |
| 23 Apr 26 |
779.00000 +8.50 |
791.00 | 750.50 | 764.50 | 797,462 |
| 22 Apr 26 |
770.50000 +2.00 |
780.00 | 750.00 | 776.50 | 514,072 |
| 21 Apr 26 |
768.50000 -29.50 |
815.00 | 766.50 | 796.50 | 390,922 |
| 20 Apr 26 |
798.00000 -23.00 |
815.00 | 787.00 | 815.00 | 416,255 |
| 17 Apr 26 |
821.00000 +34.50 |
821.00 | 764.00 | 793.50 | 489,998 |
| 16 Apr 26 |
786.50000 -11.50 |
818.50 | 781.00 | 808.00 | 587,195 |
| 15 Apr 26 |
798.00000 -11.00 |
831.00 | 798.00 | 814.50 | 683,437 |
| 14 Apr 26 |
809.00000 +3.50 |
814.00 | 789.00 | 814.00 | 547,265 |
| 13 Apr 26 |
805.50000 +11.50 |
805.50 | 774.50 | 793.00 | 593,706 |
| 10 Apr 26 |
794.00000 +26.00 |
799.50 | 761.50 | 774.00 | 1,274,122 |
| 09 Apr 26 |
768.00000 -18.00 |
787.00 | 758.50 | 783.00 | 341,078 |
| 08 Apr 26 |
786.00000 +53.50 |
801.50 | 767.50 | 780.50 | 937,304 |
| 07 Apr 26 |
732.50000 -11.50 |
753.00 | 730.00 | 749.00 | 530,190 |
| 02 Apr 26 |
744.00000 -4.00 |
752.00 | 700.00 | 728.00 | 746,904 |
| 01 Apr 26 |
748.00000 +39.00 |
769.00 | 733.00 | 765.00 | 553,391 |
| 31 Mar 26 |
709.00000 +27.00 |
709.00 | 673.00 | 680.00 | 1,044,197 |
| 30 Mar 26 |
682.00000 -17.00 |
702.00 | 682.00 | 700.00 | 403,413 |
| 27 Mar 26 |
699.00000 -11.00 |
718.00 | 691.00 | 710.00 | 589,760 |
| 26 Mar 26 |
710.00000 -19.00 |
716.00 | 689.00 | 707.00 | 844,871 |
| 25 Mar 26 |
729.00000 +28.00 |
749.00 | 705.00 | 719.00 | 1,180,986 |
| 24 Mar 26 |
701.00000 -14.00 |
713.00 | 695.00 | 707.00 | 717,456 |
| 23 Mar 26 |
715.00000 +19.00 |
738.00 | 659.00 | 673.00 | 1,229,000 |
| 20 Mar 26 |
696.00000 -16.00 |
726.00 | 687.00 | 721.00 | 1,739,008 |
| 19 Mar 26 |
712.00000 -105.00 |
782.00 | 694.27 | 781.00 | 1,710,758 |
| 18 Mar 26 |
817.00000 -7.00 |
849.52 | 806.00 | 830.00 | 641,834 |
| 17 Mar 26 |
824.00000 -10.00 |
846.00 | 819.00 | 827.00 | 485,807 |
| 16 Mar 26 |
834.00000 -3.00 |
836.00 | 811.00 | 820.00 | 567,763 |
| 13 Mar 26 |
837.00000 -54.00 |
884.00 | 837.00 | 873.00 | 468,686 |
| 12 Mar 26 |
891.00000 -28.00 |
933.00 | 882.70 | 902.00 | 249,634 |
| 11 Mar 26 |
919.00000 -23.00 |
939.00 | 915.00 | 924.00 | 218,716 |
| 10 Mar 26 |
942.00000 +58.00 |
946.00 | 900.00 | 912.00 | 537,428 |
| 09 Mar 26 |
884.00000 -20.00 |
901.00 | 854.00 | 875.00 | 1,998,235 |
| 06 Mar 26 |
904.00000 -22.00 |
938.00 | 897.00 | 936.00 | 596,647 |
| 05 Mar 26 |
926.00000 -40.00 |
956.00 | 916.28 | 949.00 | 470,734 |
| 04 Mar 26 |
966.00000 +10.00 |
975.00 | 938.40 | 942.00 | 602,567 |
| 03 Mar 26 |
956.00000 -58.00 |
991.00 | 923.00 | 988.00 | 1,238,502 |
| 02 Mar 26 |
1,014.00000 -14.00 |
1,044.00 | 1,004.00 | 1,020.00 | 529,824 |
| 27 Feb 26 |
1,028.00000 +22.00 |
1,054.00 | 1,013.44 | 1,044.00 | 908,603 |
| 26 Feb 26 |
1,006.00000 -44.00 |
1,040.00 | 990.00 | 1,036.00 | 398,310 |
| 25 Feb 26 |
1,050.00000 +24.00 |
1,072.00 | 1,020.00 | 1,040.00 | 541,446 |
| 24 Feb 26 |
1,026.00000 +27.00 |
1,026.00 | 993.00 | 1,004.00 | 798,534 |
| 23 Feb 26 |
999.00000 +12.00 |
1,008.00 | 986.00 | 995.00 | 555,080 |
| 20 Feb 26 |
987.00000 +9.00 |
1,002.00 | 968.00 | 968.00 | 373,164 |
| 19 Feb 26 |
978.00000 -19.00 |
989.00 | 948.00 | 948.00 | 294,893 |
| 18 Feb 26 |
997.00000 +47.00 |
997.00 | 950.00 | 960.00 | 866,718 |
| 17 Feb 26 |
950.00000 +1.00 |
950.00 | 915.00 | 940.00 | 1,503,326 |
| 16 Feb 26 |
949.00000 +5.00 |
950.00 | 923.00 | 941.00 | 204,923 |
| 13 Feb 26 |
944.00000 +3.00 |
962.50 | 918.00 | 939.00 | 308,889 |
| 12 Feb 26 |
941.00000 -11.00 |
983.00 | 934.00 | 960.00 | 654,908 |
| 11 Feb 26 |
952.00000 +23.00 |
963.00 | 917.00 | 933.00 | 563,072 |
| 10 Feb 26 |
929.00000 -22.00 |
946.00 | 917.00 | 938.00 | 346,365 |
| 09 Feb 26 |
951.00000 +33.00 |
951.00 | 923.06 | 925.00 | 559,255 |
| 06 Feb 26 |
918.00000 -4.00 |
928.00 | 900.00 | 900.00 | 670,752 |
| 05 Feb 26 |
922.00000 -5.00 |
952.00 | 904.00 | 909.00 | 1,025,558 |
| 04 Feb 26 |
927.00000 -101.00 |
960.00 | 926.00 | 960.00 | 2,173,036 |
| 03 Feb 26 |
1,028.00000 +35.00 |
1,028.00 | 1,000.00 | 1,024.00 | 1,136,350 |
| 02 Feb 26 |
993.00000 -35.00 |
996.00 | 817.00 | 965.00 | 1,138,284 |
| 30 Jan 26 |
1,028.00000 -10.00 |
1,038.00 | 1,006.25 | 1,020.00 | 2,488,268 |
| 29 Jan 26 |
1,038.00000 +2.00 |
1,090.00 | 1,017.35 | 1,060.00 | 1,342,254 |
| 28 Jan 26 |
1,036.00000 -38.00 |
1,094.00 | 1,000.00 | 1,046.00 | 3,574,565 |
| 27 Jan 26 |
1,074.00000 +24.00 |
1,074.00 | 1,024.00 | 1,042.00 | 718,499 |
| 26 Jan 26 |
1,050.00000 +65.00 |
1,064.00 | 990.00 | 990.00 | 609,510 |
| 23 Jan 26 |
985.00000 +29.00 |
989.00 | 950.00 | 968.00 | 323,933 |
| 22 Jan 26 |
956.00000 +0.00 |
958.80 | 930.00 | 953.00 | 268,639 |
| 21 Jan 26 |
956.00000 +13.00 |
974.00 | 932.05 | 953.00 | 354,115 |
| 20 Jan 26 |
943.00000 -2.00 |
948.00 | 907.00 | 937.00 | 408,056 |
| 19 Jan 26 |
945.00000 +25.00 |
945.00 | 894.00 | 913.00 | 291,835 |
| 16 Jan 26 |
920.00000 -13.00 |
939.00 | 914.00 | 929.00 | 316,230 |
| 15 Jan 26 |
933.00000 +6.00 |
939.00 | 917.39 | 926.00 | 547,938 |
| 14 Jan 26 |
927.00000 +17.00 |
933.20 | 907.00 | 915.00 | 762,609 |
| 13 Jan 26 |
910.00000 -21.00 |
938.00 | 910.00 | 924.00 | 762,732 |
| 12 Jan 26 |
931.00000 +46.00 |
931.00 | 880.50 | 888.00 | 566,434 |
| 09 Jan 26 |
885.00000 +20.00 |
894.00 | 867.00 | 884.00 | 554,744 |
| 08 Jan 26 |
865.00000 -13.00 |
889.00 | 855.00 | 879.00 | 271,324 |
| 07 Jan 26 |
878.00000 -56.00 |
946.00 | 868.00 | 928.00 | 494,419 |
| 06 Jan 26 |
934.00000 +35.00 |
934.00 | 900.00 | 903.00 | 431,185 |
| 05 Jan 26 |
899.00000 +52.00 |
899.00 | 850.00 | 863.00 | 531,621 |
| 02 Jan 26 |
847.00000 -8.00 |
875.00 | 847.00 | 869.00 | 169,028 |
| 31 Dec 25 |
855.00000 -5.00 |
867.26 | 849.00 | 855.00 | 116,809 |
| 30 Dec 25 |
860.00000 +34.00 |
864.30 | 806.00 | 827.00 | 351,848 |
| 29 Dec 25 |
826.00000 +10.00 |
844.00 | 818.00 | 828.00 | 400,442 |
| 24 Dec 25 |
816.00000 -11.00 |
830.00 | 812.80 | 826.00 | 245,714 |
| 23 Dec 25 |
827.00000 +7.00 |
828.00 | 810.00 | 820.00 | 2,013,918 |
| 22 Dec 25 |
820.00000 +16.00 |
820.00 | 801.00 | 811.00 | 534,080 |
| 19 Dec 25 |
804.00000 +8.00 |
809.00 | 787.00 | 796.00 | 496,291 |
| 18 Dec 25 |
796.00000 +10.00 |
797.00 | 780.00 | 797.00 | 486,340 |
| 17 Dec 25 |
786.00000 +15.00 |
797.00 | 773.00 | 785.00 | 918,641 |
| 16 Dec 25 |
771.00000 -5.00 |
780.00 | 768.00 | 779.00 | 236,374 |
| 15 Dec 25 |
776.00000 +14.00 |
784.00 | 765.00 | 784.00 | 355,505 |
| 12 Dec 25 |
762.00000 -12.00 |
787.68 | 762.00 | 777.00 | 530,777 |
| 11 Dec 25 |
774.00000 +22.00 |
780.00 | 746.00 | 754.00 | 715,082 |
| 10 Dec 25 |
752.00000 -2.00 |
769.00 | 748.00 | 769.00 | 617,064 |
| 09 Dec 25 |
754.00000 +5.00 |
757.00 | 737.90 | 749.00 | 163,873 |
| 08 Dec 25 |
749.00000 -1.00 |
757.00 | 738.00 | 753.00 | 196,338 |
| 05 Dec 25 |
750.00000 -9.00 |
775.00 | 740.00 | 740.00 | 213,738 |
| 04 Dec 25 |
759.00000 +18.00 |
760.60 | 737.00 | 745.00 | 414,077 |
| 03 Dec 25 |
741.00000 +16.00 |
748.00 | 722.00 | 739.00 | 421,888 |
| 02 Dec 25 |
725.00000 -5.00 |
740.00 | 723.00 | 723.00 | 204,642 |
| 01 Dec 25 |
730.00000 +19.00 |
750.29 | 705.00 | 711.00 | 589,291 |
| 28 Nov 25 |
711.00000 +17.00 |
711.00 | 671.00 | 671.00 | 396,127 |
| 27 Nov 25 |
694.00000 -1.00 |
698.00 | 685.00 | 690.00 | 143,074 |
| 26 Nov 25 |
695.00000 +1.00 |
704.00 | 691.00 | 703.00 | 158,995 |
| 25 Nov 25 |
694.00000 +9.00 |
697.00 | 686.00 | 691.00 | 478,872 |
| 24 Nov 25 |
685.00000 +28.00 |
685.00 | 654.00 | 661.00 | 739,582 |
| 21 Nov 25 |
657.00000 -22.00 |
670.00 | 647.00 | 656.00 | 264,398 |
| 20 Nov 25 |
679.00000 +32.00 |
693.00 | 652.00 | 670.00 | 257,431 |
| 19 Nov 25 |
647.00000 +0.00 |
657.00 | 643.00 | 648.00 | 401,195 |
| 18 Nov 25 |
647.00000 -5.00 |
657.00 | 627.05 | 634.00 | 184,385 |
| 17 Nov 25 |
652.00000 -21.00 |
682.00 | 648.00 | 669.00 | 183,014 |
| 14 Nov 25 |
673.00000 -16.00 |
683.00 | 647.36 | 671.00 | 244,301 |
| 13 Nov 25 |
689.00000 -14.00 |
708.00 | 676.00 | 690.00 | 410,232 |
| 12 Nov 25 |
703.00000 +5.00 |
709.00 | 695.00 | 698.00 | 326,456 |
| 11 Nov 25 |
698.00000 +1.00 |
705.00 | 686.00 | 699.00 | 566,527 |
| 10 Nov 25 |
697.00000 +8.00 |
713.00 | 697.00 | 700.00 | 575,176 |
| 07 Nov 25 |
689.00000 -2.00 |
699.96 | 680.00 | 692.00 | 383,190 |
| 06 Nov 25 |
691.00000 +1.00 |
705.00 | 687.00 | 697.00 | 1,632,819 |
| 05 Nov 25 |
690.00000 +15.00 |
692.00 | 671.00 | 671.00 | 527,633 |
| 04 Nov 25 |
675.00000 +11.00 |
676.00 | 653.20 | 655.00 | 352,952 |
| 03 Nov 25 |
664.00000 -20.00 |
683.00 | 664.00 | 681.00 | 344,248 |
| 31 Oct 25 |
684.00000 +12.00 |
684.00 | 666.00 | 672.00 | 1,082,817 |
| 30 Oct 25 |
672.00000 +4.00 |
675.00 | 654.81 | 655.00 | 397,089 |
| 29 Oct 25 |
668.00000 +25.00 |
673.39 | 641.00 | 645.00 | 578,954 |
| 28 Oct 25 |
643.00000 -2.00 |
655.00 | 632.89 | 639.00 | 213,414 |
| 27 Oct 25 |
645.00000 -10.00 |
659.00 | 640.00 | 649.00 | 298,055 |
| 24 Oct 25 |
655.00000 +10.00 |
655.00 | 643.04 | 648.00 | 365,595 |
| 23 Oct 25 |
645.00000 +33.00 |
648.00 | 623.00 | 624.00 | 467,403 |
| 22 Oct 25 |
612.00000 -9.00 |
637.00 | 610.00 | 634.00 | 391,661 |
| 21 Oct 25 |
621.00000 -23.00 |
646.00 | 609.70 | 638.00 | 436,040 |
| 20 Oct 25 |
644.00000 +16.00 |
655.00 | 634.44 | 644.00 | 323,496 |
| 17 Oct 25 |
628.00000 -39.00 |
659.00 | 626.00 | 656.00 | 460,346 |
| 16 Oct 25 |
667.00000 -1.00 |
674.00 | 659.00 | 671.00 | 526,714 |
| 15 Oct 25 |
668.00000 -8.00 |
682.00 | 666.00 | 680.00 | 357,233 |
| 14 Oct 25 |
676.00000 -6.00 |
677.00 | 647.00 | 668.00 | 454,156 |
| 13 Oct 25 |
682.00000 +26.00 |
682.00 | 657.00 | 660.00 | 1,011,886 |
| 10 Oct 25 |
656.00000 -12.00 |
666.00 | 648.00 | 660.00 | 523,568 |
| 09 Oct 25 |
668.00000 +12.00 |
672.00 | 650.00 | 659.00 | 680,485 |
| 08 Oct 25 |
656.00000 +2.00 |
668.00 | 648.00 | 655.00 | 554,510 |
| 07 Oct 25 |
654.00000 -9.00 |
667.00 | 652.00 | 662.00 | 532,701 |
| 06 Oct 25 |
663.00000 +2.00 |
667.00 | 654.00 | 659.00 | 719,432 |
| 03 Oct 25 |
661.00000 +22.00 |
661.00 | 643.00 | 647.00 | 925,910 |
| 02 Oct 25 |
639.00000 +2.00 |
650.00 | 632.00 | 639.00 | 846,256 |
| 01 Oct 25 |
637.00000 +10.00 |
641.00 | 624.00 | 626.00 | 2,988,517 |
| 30 Sep 25 |
627.00000 -3.00 |
637.00 | 622.00 | 628.00 | 532,295 |
| 29 Sep 25 |
630.00000 +33.00 |
632.00 | 594.00 | 600.00 | 1,182,904 |
| 26 Sep 25 |
597.00000 -4.00 |
604.22 | 583.00 | 600.00 | 602,586 |
| 25 Sep 25 |
601.00000 -4.00 |
622.00 | 600.00 | 601.00 | 940,196 |
| 24 Sep 25 |
605.00000 +38.00 |
615.00 | 561.00 | 561.00 | 1,498,027 |
| 23 Sep 25 |
567.00000 +7.00 |
572.00 | 540.00 | 560.00 | 483,361 |
| 22 Sep 25 |
560.00000 +13.00 |
563.00 | 534.00 | 558.00 | 317,027 |
| 19 Sep 25 |
547.00000 +2.00 |
552.00 | 537.00 | 546.00 | 1,319,949 |
| 18 Sep 25 |
545.00000 +0.00 |
549.00 | 527.00 | 542.00 | 535,980 |
| 17 Sep 25 |
545.00000 -4.00 |
557.00 | 540.00 | 552.00 | 421,607 |
| 16 Sep 25 |
549.00000 -1.00 |
560.00 | 549.00 | 552.00 | 664,081 |
| 15 Sep 25 |
550.00000 +13.00 |
553.00 | 537.00 | 538.00 | 579,255 |
| 12 Sep 25 |
537.00000 -1.00 |
547.36 | 530.00 | 546.00 | 420,736 |
| 11 Sep 25 |
538.00000 -5.00 |
563.00 | 522.00 | 563.00 | 2,443,337 |
| 10 Sep 25 |
543.00000 -17.00 |
558.00 | 510.00 | 555.00 | 9,570,481 |
| 09 Sep 25 |
560.00000 +9.00 |
571.00 | 546.00 | 549.00 | 1,001,132 |
| 08 Sep 25 |
551.00000 +9.00 |
551.00 | 539.00 | 543.00 | 753,508 |
| 05 Sep 25 |
542.00000 +5.00 |
547.00 | 537.00 | 537.00 | 685,977 |
| 04 Sep 25 |
537.00000 +6.00 |
537.00 | 528.00 | 529.00 | 674,438 |
| 03 Sep 25 |
531.00000 +12.00 |
533.00 | 516.00 | 522.00 | 983,064 |
| 02 Sep 25 |
519.00000 -9.00 |
531.00 | 508.00 | 531.00 | 316,385 |
| 01 Sep 25 |
528.00000 -10.00 |
541.00 | 528.00 | 541.00 | 152,831 |
| 29 Aug 25 |
538.00000 +5.00 |
542.00 | 527.00 | 533.00 | 167,452 |
| 28 Aug 25 |
533.00000 +8.00 |
536.00 | 525.00 | 528.00 | 718,252 |
| 27 Aug 25 |
525.00000 +4.00 |
542.00 | 515.00 | 523.00 | 437,605 |
| 26 Aug 25 |
521.00000 +2.00 |
521.00 | 512.00 | 519.00 | 827,853 |
| 22 Aug 25 |
519.00000 +8.00 |
521.00 | 510.00 | 511.00 | 229,108 |
| 21 Aug 25 |
511.00000 +5.00 |
517.00 | 481.50 | 506.00 | 151,600 |
| 20 Aug 25 |
506.00000 -2.00 |
508.00 | 499.00 | 507.00 | 172,111 |
| 19 Aug 25 |
508.00000 +4.00 |
518.00 | 504.00 | 505.00 | 263,658 |
| 18 Aug 25 |
504.00000 -15.00 |
522.00 | 500.00 | 518.00 | 595,579 |
| 15 Aug 25 |
519.00000 +5.00 |
525.00 | 508.00 | 508.00 | 264,477 |
| 14 Aug 25 |
514.00000 -1.00 |
520.00 | 501.00 | 513.00 | 204,951 |
| 13 Aug 25 |
515.00000 -7.00 |
529.00 | 510.00 | 510.00 | 364,651 |
| 12 Aug 25 |
522.00000 +44.00 |
546.58 | 496.01 | 499.50 | 1,132,759 |
| 11 Aug 25 |
478.00000 +5.50 |
478.00 | 459.50 | 467.50 | 202,685 |
| 08 Aug 25 |
472.50000 +8.00 |
472.50 | 440.50 | 440.50 | 147,771 |
| 07 Aug 25 |
464.50000 +11.00 |
464.50 | 444.00 | 444.00 | 170,591 |
| 06 Aug 25 |
453.50000 +5.50 |
467.00 | 446.50 | 467.00 | 153,803 |
| 05 Aug 25 |
448.00000 -2.00 |
456.00 | 448.00 | 450.00 | 100,949 |
| 04 Aug 25 |
450.00000 +0.00 |
459.00 | 447.50 | 449.00 | 123,252 |
| 01 Aug 25 |
450.00000 -8.00 |
466.00 | 441.50 | 460.00 | 327,210 |
| 31 Jul 25 |
458.00000 -10.50 |
464.00 | 442.35 | 458.00 | 397,141 |
| 30 Jul 25 |
468.50000 -1.50 |
471.65 | 464.00 | 464.00 | 95,629 |
| 29 Jul 25 |
470.00000 -3.00 |
479.00 | 464.19 | 470.00 | 161,089 |
| 28 Jul 25 |
473.00000 -10.00 |
485.50 | 470.36 | 470.50 | 126,692 |
| 25 Jul 25 |
483.00000 -2.00 |
487.50 | 470.50 | 482.50 | 73,406 |
| 24 Jul 25 |
485.00000 -2.50 |
495.00 | 476.00 | 492.00 | 224,737 |
| 23 Jul 25 |
487.50000 +8.50 |
490.00 | 470.50 | 470.50 | 135,470 |
| 22 Jul 25 |
479.00000 +1.00 |
481.00 | 471.50 | 480.00 | 318,596 |
| 21 Jul 25 |
478.00000 +23.00 |
482.50 | 455.00 | 459.50 | 345,949 |
| 18 Jul 25 |
455.00000 -11.00 |
479.00 | 446.00 | 469.00 | 327,713 |
| 17 Jul 25 |
466.00000 -9.50 |
483.00 | 466.00 | 483.00 | 278,680 |
| 16 Jul 25 |
475.50000 -2.50 |
482.00 | 471.00 | 476.50 | 213,660 |
| 15 Jul 25 |
478.00000 +2.50 |
490.00 | 471.00 | 476.00 | 635,901 |
| 14 Jul 25 |
475.50000 -4.50 |
484.50 | 474.50 | 484.50 | 201,216 |
| 11 Jul 25 |
480.00000 +18.00 |
481.00 | 455.50 | 455.50 | 568,738 |
| 10 Jul 25 |
462.00000 -1.00 |
471.00 | 457.50 | 468.00 | 296,427 |
| 09 Jul 25 |
463.00000 -2.00 |
476.50 | 458.50 | 476.50 | 258,043 |
| 08 Jul 25 |
465.00000 +8.50 |
465.00 | 456.50 | 456.50 | 501,649 |
| 07 Jul 25 |
456.50000 +7.00 |
457.50 | 446.00 | 446.00 | 151,192 |
| 04 Jul 25 |
449.50000 -13.50 |
460.50 | 444.00 | 455.00 | 183,847 |
| 03 Jul 25 |
463.00000 -4.50 |
475.50 | 461.00 | 469.00 | 148,307 |
| 02 Jul 25 |
467.50000 +5.50 |
471.50 | 462.00 | 466.00 | 287,701 |
| 01 Jul 25 |
462.00000 +8.00 |
465.50 | 454.50 | 458.50 | 253,154 |
| 30 Jun 25 |
454.00000 -12.50 |
468.50 | 453.00 | 466.50 | 556,305 |
| 27 Jun 25 |
466.50000 -4.50 |
476.00 | 459.50 | 476.00 | 151,539 |
| 26 Jun 25 |
471.00000 +19.50 |
471.00 | 452.00 | 459.50 | 417,690 |
| 25 Jun 25 |
451.50000 -3.00 |
459.76 | 449.67 | 459.50 | 106,243 |
| 24 Jun 25 |
454.50000 +6.00 |
459.00 | 450.00 | 450.00 | 180,492 |
| 23 Jun 25 |
448.50000 -8.00 |
470.00 | 437.50 | 470.00 | 169,792 |
| 20 Jun 25 |
456.50000 -0.50 |
469.50 | 453.50 | 469.50 | 349,061 |
| 19 Jun 25 |
457.00000 -5.00 |
462.00 | 453.00 | 459.00 | 141,621 |
| 18 Jun 25 |
462.00000 +1.50 |
466.50 | 458.00 | 461.00 | 131,912 |
| 17 Jun 25 |
460.50000 -1.00 |
466.50 | 452.50 | 466.50 | 185,038 |
| 16 Jun 25 |
461.50000 +1.50 |
465.05 | 455.50 | 462.00 | 183,012 |
| 13 Jun 25 |
460.00000 +6.50 |
463.50 | 443.50 | 455.00 | 205,140 |
| 12 Jun 25 |
453.50000 +1.00 |
454.00 | 440.00 | 440.00 | 135,129 |
| 11 Jun 25 |
452.50000 +17.50 |
458.00 | 436.00 | 439.00 | 327,833 |
| 10 Jun 25 |
435.00000 -12.50 |
450.00 | 435.00 | 450.00 | 193,235 |
| 09 Jun 25 |
447.50000 -3.50 |
457.50 | 440.00 | 455.00 | 235,563 |
| 06 Jun 25 |
451.00000 -6.00 |
460.00 | 443.00 | 460.00 | 202,117 |
| 05 Jun 25 |
457.00000 +5.00 |
460.00 | 449.50 | 460.00 | 472,811 |
| 04 Jun 25 |
452.00000 +9.50 |
455.00 | 443.50 | 450.00 | 616,756 |
| 03 Jun 25 |
442.50000 -6.00 |
450.00 | 434.00 | 440.00 | 202,186 |
| 02 Jun 25 |
448.50000 +11.00 |
452.00 | 437.78 | 438.00 | 849,480 |
| 30 May 25 |
437.50000 -1.00 |
450.00 | 434.50 | 440.00 | 904,828 |
| 29 May 25 |
438.50000 +26.00 |
445.50 | 416.50 | 424.50 | 1,313,165 |
| 28 May 25 |
412.50000 +7.00 |
413.00 | 395.00 | 395.00 | 518,016 |
| 27 May 25 |
405.50000 -6.00 |
414.00 | 403.92 | 410.00 | 171,758 |
| 23 May 25 |
411.50000 +3.50 |
417.00 | 401.50 | 409.50 | 111,787 |
| 22 May 25 |
408.00000 +12.00 |
410.50 | 394.00 | 394.00 | 113,422 |
| 21 May 25 |
396.00000 -2.00 |
405.00 | 392.50 | 405.00 | 167,601 |
| 20 May 25 |
398.00000 -1.50 |
404.50 | 393.00 | 403.00 | 95,125 |
| 19 May 25 |
399.50000 -10.00 |
424.00 | 392.50 | 405.00 | 190,889 |
| 16 May 25 |
409.50000 -5.00 |
420.50 | 409.00 | 413.00 | 362,380 |
| 15 May 25 |
414.50000 +2.50 |
425.00 | 405.50 | 425.00 | 964,814 |
| 14 May 25 |
412.00000 -4.00 |
418.50 | 412.00 | 418.00 | 139,946 |
| 13 May 25 |
416.00000 +4.50 |
423.00 | 406.00 | 412.50 | 254,354 |
| 12 May 25 |
411.50000 -1.50 |
420.00 | 406.00 | 410.00 | 443,020 |
| 09 May 25 |
413.00000 +10.00 |
420.00 | 398.00 | 402.00 | 216,517 |
| 08 May 25 |
403.00000 -3.50 |
410.50 | 400.00 | 404.00 | 237,263 |
| 07 May 25 |
406.50000 -5.00 |
422.00 | 404.00 | 413.00 | 184,761 |
| 06 May 25 |
411.50000 +5.50 |
415.50 | 406.00 | 415.00 | 2,045,160 |
| 02 May 25 |
406.00000 +18.50 |
413.50 | 376.50 | 376.50 | 812,727 |
| 01 May 25 |
387.50000 +24.50 |
387.50 | 362.70 | 363.50 | 152,516 |
| 30 Apr 25 |
363.00000 -24.50 |
389.00 | 362.50 | 385.50 | 429,787 |
| 29 Apr 25 |
387.50000 +9.50 |
398.00 | 368.75 | 378.00 | 258,745 |
| 28 Apr 25 |
378.00000 -2.00 |
385.00 | 378.00 | 385.00 | 104,295 |
| 25 Apr 25 |
380.00000 -1.00 |
382.00 | 365.00 | 365.00 | 133,476 |
| 24 Apr 25 |
381.00000 +13.50 |
381.00 | 362.50 | 379.00 | 136,577 |
| 23 Apr 25 |
367.50000 +12.50 |
375.50 | 358.50 | 360.00 | 222,440 |
| 22 Apr 25 |
355.00000 -10.50 |
379.50 | 347.00 | 365.50 | 303,241 |
| 17 Apr 25 |
365.50000 -7.50 |
376.50 | 355.50 | 371.50 | 117,244 |
| 16 Apr 25 |
373.00000 +6.50 |
373.00 | 358.50 | 365.00 | 267,790 |
| 15 Apr 25 |
366.50000 +33.50 |
372.50 | 332.00 | 339.00 | 314,695 |
| 14 Apr 25 |
333.00000 +8.50 |
334.00 | 320.50 | 320.50 | 149,207 |
| 11 Apr 25 |
324.50000 +5.50 |
327.50 | 318.50 | 324.50 | 291,583 |
| 10 Apr 25 |
319.00000 +17.00 |
332.50 | 317.00 | 323.00 | 346,146 |
| 09 Apr 25 |
302.00000 -11.50 |
314.50 | 299.50 | 303.00 | 353,187 |
| 08 Apr 25 |
313.50000 +9.00 |
326.00 | 306.50 | 314.00 | 205,592 |
| 07 Apr 25 |
304.50000 +2.50 |
318.50 | 275.28 | 290.00 | 671,542 |
| 04 Apr 25 |
302.00000 -18.50 |
332.50 | 293.00 | 332.50 | 633,967 |
| 03 Apr 25 |
320.50000 -18.50 |
340.00 | 320.50 | 340.00 | 343,342 |
| 02 Apr 25 |
339.00000 -4.00 |
350.00 | 334.50 | 350.00 | 155,021 |
| 01 Apr 25 |
343.00000 +11.50 |
346.53 | 334.00 | 335.00 | 366,071 |
| 31 Mar 25 |
331.50000 -32.50 |
369.50 | 331.50 | 368.50 | 389,255 |
| 28 Mar 25 |
364.00000 -7.50 |
374.00 | 359.89 | 371.50 | 141,348 |
| 27 Mar 25 |
371.50000 -9.50 |
381.00 | 369.00 | 378.50 | 212,457 |
| 26 Mar 25 |
381.00000 +18.00 |
384.00 | 364.00 | 364.00 | 683,187 |
| 25 Mar 25 |
363.00000 +12.50 |
364.00 | 345.50 | 362.00 | 322,818 |
| 24 Mar 25 |
350.50000 -6.50 |
368.50 | 349.00 | 367.00 | 269,146 |
| 21 Mar 25 |
357.00000 -18.50 |
377.50 | 357.00 | 360.50 | 3,536,180 |
| 20 Mar 25 |
375.50000 -4.50 |
381.00 | 361.00 | 361.00 | 498,917 |
| 19 Mar 25 |
380.00000 +4.00 |
381.50 | 362.00 | 380.00 | 703,235 |
| 18 Mar 25 |
376.00000 +1.50 |
378.00 | 360.50 | 375.00 | 707,492 |
| 17 Mar 25 |
374.50000 +5.50 |
375.14 | 362.14 | 369.00 | 272,422 |
| 14 Mar 25 |
369.00000 +6.50 |
369.50 | 362.50 | 364.00 | 388,802 |
| 13 Mar 25 |
362.50000 +7.50 |
363.00 | 348.00 | 357.00 | 276,943 |
| 12 Mar 25 |
355.00000 -2.00 |
369.50 | 353.50 | 355.00 | 124,453 |
| 11 Mar 25 |
357.00000 -2.00 |
368.00 | 357.00 | 358.00 | 170,790 |
| 10 Mar 25 |
359.00000 -18.00 |
380.00 | 359.00 | 380.00 | 156,978 |
| 07 Mar 25 |
377.00000 -3.00 |
380.00 | 372.50 | 380.00 | 149,379 |
| 06 Mar 25 |
380.00000 +10.50 |
383.00 | 370.00 | 372.50 | 458,005 |
| 05 Mar 25 |
369.50000 +17.00 |
375.00 | 353.00 | 353.00 | 182,765 |
| 04 Mar 25 |
352.50000 -15.00 |
366.50 | 352.50 | 360.00 | 105,308 |
| 03 Mar 25 |
367.50000 +2.50 |
380.00 | 361.00 | 380.00 | 146,633 |
| 28 Feb 25 |
365.00000 -7.50 |
375.00 | 363.50 | 375.00 | 308,406 |
| 27 Feb 25 |
372.50000 -8.50 |
396.00 | 372.50 | 396.00 | 101,908 |
| 26 Feb 25 |
381.00000 +8.00 |
386.00 | 368.00 | 368.00 | 184,966 |
| 25 Feb 25 |
373.00000 -0.50 |
379.00 | 370.00 | 371.50 | 324,738 |
| 24 Feb 25 |
373.50000 -9.50 |
395.50 | 370.00 | 392.50 | 108,939 |
| 21 Feb 25 |
383.00000 -1.00 |
387.00 | 375.00 | 375.00 | 92,925 |
| 20 Feb 25 |
384.00000 +0.00 |
391.39 | 374.00 | 374.00 | 167,481 |
| 19 Feb 25 |
384.00000 -7.50 |
397.00 | 382.00 | 396.50 | 91,563 |
| 18 Feb 25 |
391.50000 -2.50 |
398.00 | 391.50 | 398.00 | 61,862 |
| 17 Feb 25 |
394.00000 -2.00 |
400.00 | 394.00 | 399.00 | 97,496 |
| 14 Feb 25 |
396.00000 +5.50 |
399.00 | 387.50 | 392.00 | 300,817 |
| 13 Feb 25 |
390.50000 -3.00 |
399.00 | 390.50 | 396.00 | 77,585 |
| 12 Feb 25 |
393.50000 +2.00 |
397.36 | 384.00 | 397.00 | 91,177 |
| 11 Feb 25 |
391.50000 -4.00 |
398.50 | 388.50 | 390.50 | 151,665 |
| 10 Feb 25 |
395.50000 -1.50 |
403.50 | 392.50 | 402.00 | 199,986 |
| 07 Feb 25 |
397.00000 +15.00 |
404.00 | 382.00 | 385.00 | 473,406 |
| 06 Feb 25 |
382.00000 +24.00 |
384.00 | 353.00 | 353.00 | 265,823 |
| 05 Feb 25 |
358.00000 +10.50 |
380.97 | 340.50 | 349.50 | 228,497 |
| 04 Feb 25 |
347.50000 +8.50 |
349.00 | 335.50 | 339.00 | 169,855 |
| 03 Feb 25 |
339.00000 -5.00 |
349.50 | 332.55 | 341.00 | 75,428 |
| 31 Jan 25 |
344.00000 -3.00 |
354.00 | 342.00 | 347.50 | 67,566 |
| 30 Jan 25 |
347.00000 +6.50 |
349.00 | 342.00 | 342.50 | 83,155 |
| 29 Jan 25 |
340.50000 -4.00 |
347.00 | 338.00 | 343.00 | 112,611 |
| 28 Jan 25 |
344.50000 -1.00 |
362.00 | 340.00 | 362.00 | 85,273 |
| 27 Jan 25 |
345.50000 -4.50 |
355.98 | 340.00 | 351.50 | 127,370 |
| 24 Jan 25 |
350.00000 +1.00 |
361.50 | 349.00 | 349.00 | 103,129 |
| 23 Jan 25 |
349.00000 -15.00 |
375.00 | 349.00 | 375.00 | 134,734 |
| 22 Jan 25 |
364.00000 +11.00 |
366.50 | 346.50 | 352.00 | 287,179 |
| 21 Jan 25 |
353.00000 -7.50 |
362.00 | 350.00 | 362.00 | 118,894 |
| 20 Jan 25 |
360.50000 +1.00 |
373.00 | 357.00 | 360.00 | 109,312 |
| 17 Jan 25 |
359.50000 +3.00 |
365.50 | 357.00 | 357.00 | 97,567 |
| 16 Jan 25 |
356.50000 +1.50 |
373.00 | 354.50 | 365.00 | 88,536 |
| 15 Jan 25 |
355.00000 +3.00 |
360.78 | 350.00 | 354.00 | 119,580 |
| 14 Jan 25 |
352.00000 -6.50 |
369.00 | 348.50 | 362.00 | 70,256 |
| 13 Jan 25 |
358.50000 -16.50 |
379.00 | 356.00 | 375.00 | 83,693 |
| 10 Jan 25 |
375.00000 +3.00 |
383.00 | 372.00 | 379.00 | 95,953 |
| 09 Jan 25 |
372.00000 +6.00 |
379.09 | 357.00 | 367.50 | 144,031 |
| 08 Jan 25 |
366.00000 -4.00 |
372.00 | 364.00 | 366.00 | 128,290 |
| 07 Jan 25 |
370.00000 -5.00 |
378.00 | 359.00 | 375.00 | 76,595 |
| 06 Jan 25 |
375.00000 +10.00 |
378.00 | 366.50 | 369.50 | 77,103 |
| 03 Jan 25 |
365.00000 -0.50 |
366.50 | 362.00 | 365.00 | 46,256 |
| 02 Jan 25 |
365.50000 +6.50 |
370.00 | 353.50 | 370.00 | 45,597 |
| 31 Dec 24 |
359.00000 +7.00 |
359.00 | 350.50 | 352.00 | 22,845 |
| 30 Dec 24 |
352.00000 +1.00 |
355.00 | 345.02 | 355.00 | 41,996 |
| 27 Dec 24 |
351.00000 +1.00 |
355.00 | 341.50 | 355.00 | 171,928 |
| 24 Dec 24 |
350.00000 +5.00 |
350.00 | 340.00 | 350.00 | 84,379 |
| 23 Dec 24 |
345.00000 +11.50 |
346.00 | 330.00 | 333.50 | 107,692 |
| 20 Dec 24 |
333.50000 +0.00 |
336.50 | 327.50 | 333.50 | 132,845 |
| 19 Dec 24 |
333.50000 -13.00 |
341.50 | 330.22 | 341.00 | 136,660 |
| 18 Dec 24 |
346.50000 +0.50 |
352.00 | 343.00 | 350.50 | 115,864 |
| 17 Dec 24 |
346.00000 -0.50 |
352.00 | 343.50 | 348.00 | 142,415 |
| 16 Dec 24 |
346.50000 -10.50 |
372.00 | 346.50 | 372.00 | 170,742 |
| 13 Dec 24 |
357.00000 -12.00 |
377.50 | 355.50 | 360.50 | 89,188 |
| 12 Dec 24 |
369.00000 +5.00 |
373.50 | 352.00 | 352.00 | 140,553 |
| 11 Dec 24 |
364.00000 +14.00 |
368.00 | 349.00 | 366.50 | 141,496 |
| 10 Dec 24 |
350.00000 -7.00 |
364.00 | 345.50 | 351.00 | 75,087 |
| 09 Dec 24 |
357.00000 +4.50 |
364.00 | 353.00 | 364.00 | 431,421 |
| 06 Dec 24 |
352.50000 -5.00 |
359.50 | 349.18 | 358.00 | 132,672 |
| 05 Dec 24 |
357.50000 -2.50 |
373.00 | 351.00 | 373.00 | 93,421 |
| 04 Dec 24 |
360.00000 +6.50 |
362.00 | 350.48 | 354.00 | 93,858 |
| 03 Dec 24 |
353.50000 -2.00 |
370.00 | 353.00 | 370.00 | 75,550 |
| 02 Dec 24 |
355.50000 -0.50 |
371.50 | 351.00 | 371.50 | 128,519 |
| 29 Nov 24 |
356.00000 +2.00 |
359.00 | 339.50 | 339.50 | 398,659 |
| 28 Nov 24 |
354.00000 +3.00 |
370.00 | 350.50 | 370.00 | 43,797 |
| 27 Nov 24 |
351.00000 +1.00 |
354.50 | 345.00 | 345.00 | 94,020 |
| 26 Nov 24 |
350.00000 -5.00 |
356.00 | 348.50 | 350.00 | 79,037 |
| 25 Nov 24 |
355.00000 +6.00 |
365.50 | 339.50 | 339.50 | 680,883 |
| 22 Nov 24 |
349.00000 -5.50 |
360.00 | 344.50 | 360.00 | 143,658 |
| 21 Nov 24 |
354.50000 +0.50 |
357.50 | 342.04 | 357.50 | 94,609 |
| 20 Nov 24 |
354.00000 +9.50 |
358.00 | 330.00 | 344.50 | 91,826 |
| 19 Nov 24 |
344.50000 -2.50 |
360.00 | 333.00 | 360.00 | 163,852 |
| 18 Nov 24 |
347.00000 +4.00 |
353.50 | 342.00 | 345.00 | 344,384 |
| 15 Nov 24 |
343.00000 +16.50 |
348.50 | 326.00 | 327.00 | 172,628 |
| 14 Nov 24 |
326.50000 -13.00 |
340.00 | 326.50 | 340.00 | 198,538 |
| 13 Nov 24 |
339.50000 -18.00 |
367.00 | 322.50 | 348.00 | 1,076,373 |
| 12 Nov 24 |
357.50000 -5.50 |
363.50 | 352.00 | 363.00 | 248,317 |
| 11 Nov 24 |
363.00000 -3.00 |
378.00 | 359.33 | 364.00 | 130,337 |
| 08 Nov 24 |
366.00000 -8.00 |
374.50 | 364.50 | 372.50 | 302,418 |
| 07 Nov 24 |
374.00000 +12.00 |
377.22 | 360.00 | 362.00 | 323,590 |
| 06 Nov 24 |
362.00000 -13.00 |
381.00 | 355.00 | 377.50 | 463,351 |
| 05 Nov 24 |
375.00000 +5.50 |
379.50 | 366.50 | 366.50 | 148,479 |
| 04 Nov 24 |
369.50000 -5.00 |
375.00 | 368.00 | 375.00 | 82,696 |
| 01 Nov 24 |
374.50000 +5.50 |
379.05 | 367.50 | 370.50 | 49,313 |
| 31 Oct 24 |
369.00000 -3.00 |
378.63 | 363.00 | 363.00 | 441,119 |
| 30 Oct 24 |
372.00000 -2.00 |
379.00 | 363.00 | 376.00 | 161,617 |
| 29 Oct 24 |
374.00000 +2.50 |
375.50 | 364.00 | 364.00 | 81,810 |
| 28 Oct 24 |
371.50000 +3.50 |
376.00 | 363.00 | 376.00 | 125,784 |
| 25 Oct 24 |
368.00000 +2.00 |
372.00 | 364.00 | 367.50 | 60,798 |
| 24 Oct 24 |
366.00000 -3.00 |
376.00 | 361.50 | 376.00 | 211,899 |
| 23 Oct 24 |
369.00000 -2.00 |
372.50 | 366.00 | 369.00 | 208,112 |
| 22 Oct 24 |
371.00000 +1.50 |
376.00 | 367.00 | 376.00 | 100,030 |
| 21 Oct 24 |
369.50000 +5.00 |
375.50 | 363.50 | 364.50 | 185,439 |
| 18 Oct 24 |
364.50000 -0.50 |
376.00 | 361.00 | 376.00 | 115,457 |
| 17 Oct 24 |
365.00000 +3.00 |
376.00 | 361.50 | 376.00 | 110,220 |
| 16 Oct 24 |
362.00000 +1.00 |
372.50 | 351.50 | 365.00 | 157,519 |
| 15 Oct 24 |
361.00000 -7.50 |
367.50 | 351.00 | 361.00 | 449,166 |
| 14 Oct 24 |
368.50000 -24.50 |
398.50 | 366.00 | 395.00 | 202,868 |
| 11 Oct 24 |
393.00000 -3.50 |
399.52 | 393.00 | 397.00 | 67,903 |
| 10 Oct 24 |
396.50000 +6.50 |
401.00 | 391.00 | 391.00 | 107,968 |
| 09 Oct 24 |
390.00000 -7.50 |
403.50 | 389.50 | 392.00 | 235,474 |
| 08 Oct 24 |
397.50000 -5.50 |
414.00 | 390.50 | 414.00 | 86,197 |
| 07 Oct 24 |
403.00000 +3.00 |
408.00 | 395.00 | 395.00 | 161,461 |
| 04 Oct 24 |
400.00000 -0.50 |
409.50 | 400.00 | 400.00 | 125,553 |
| 03 Oct 24 |
400.50000 -0.50 |
414.00 | 398.20 | 414.00 | 392,765 |
| 02 Oct 24 |
401.00000 +6.00 |
414.00 | 394.18 | 414.00 | 48,507 |
| 01 Oct 24 |
395.00000 -8.00 |
405.50 | 395.00 | 395.00 | 94,703 |
| 30 Sep 24 |
403.00000 -3.00 |
413.00 | 395.00 | 395.00 | 150,185 |
| 27 Sep 24 |
406.00000 -9.50 |
418.00 | 404.00 | 416.00 | 118,321 |
| 26 Sep 24 |
415.50000 +19.50 |
417.50 | 398.00 | 398.00 | 188,604 |
| 25 Sep 24 |
396.00000 -1.50 |
407.00 | 395.50 | 397.50 | 177,606 |
| 24 Sep 24 |
397.50000 +18.50 |
407.00 | 380.00 | 384.00 | 197,294 |
| 23 Sep 24 |
379.00000 +6.00 |
390.00 | 371.50 | 390.00 | 275,456 |
| 20 Sep 24 |
373.00000 -7.00 |
389.50 | 369.00 | 380.50 | 199,330 |
| 19 Sep 24 |
380.00000 +14.50 |
388.00 | 357.50 | 357.50 | 532,363 |
| 18 Sep 24 |
365.50000 +0.50 |
365.50 | 353.00 | 353.00 | 396,928 |
| 17 Sep 24 |
365.00000 +3.50 |
368.19 | 349.00 | 349.00 | 322,706 |
| 16 Sep 24 |
361.50000 +0.50 |
368.00 | 357.00 | 368.00 | 74,729 |
| 13 Sep 24 |
361.00000 +0.00 |
365.00 | 358.50 | 364.00 | 338,258 |
| 12 Sep 24 |
361.00000 +12.00 |
364.00 | 355.00 | 364.00 | 297,775 |
| 11 Sep 24 |
349.00000 +5.00 |
359.50 | 345.00 | 354.50 | 99,885 |
| 10 Sep 24 |
344.00000 -4.50 |
359.00 | 341.50 | 359.00 | 247,009 |
| 09 Sep 24 |
348.50000 -4.00 |
363.50 | 345.50 | 352.00 | 166,086 |
| 06 Sep 24 |
352.50000 -22.50 |
376.36 | 352.50 | 376.00 | 299,143 |
| 05 Sep 24 |
375.00000 +13.00 |
377.00 | 358.50 | 361.00 | 107,737 |
| 04 Sep 24 |
362.00000 -9.50 |
375.00 | 353.00 | 366.00 | 213,748 |
| 03 Sep 24 |
371.50000 -24.00 |
400.00 | 366.62 | 382.00 | 95,701 |
| 02 Sep 24 |
395.50000 +8.50 |
406.50 | 381.50 | 397.00 | 203,341 |
| 30 Aug 24 |
387.00000 -1.00 |
393.35 | 387.00 | 388.00 | 181,630 |
| 29 Aug 24 |
388.00000 +7.50 |
398.50 | 380.17 | 384.00 | 73,953 |
| 28 Aug 24 |
380.50000 -16.50 |
397.00 | 380.50 | 386.00 | 92,725 |
| 27 Aug 24 |
397.00000 +9.50 |
402.50 | 383.50 | 395.00 | 117,535 |
| 23 Aug 24 |
387.50000 +5.00 |
395.00 | 379.50 | 395.00 | 83,433 |
| 22 Aug 24 |
382.50000 -17.00 |
400.00 | 377.59 | 400.00 | 177,425 |
| 21 Aug 24 |
399.50000 +13.50 |
400.00 | 381.00 | 381.00 | 85,274 |
| 20 Aug 24 |
386.00000 +3.50 |
393.00 | 382.00 | 388.00 | 116,174 |
| 19 Aug 24 |
382.50000 +11.50 |
388.00 | 375.00 | 383.00 | 112,028 |
| 16 Aug 24 |
371.00000 +5.00 |
375.00 | 359.50 | 359.50 | 402,744 |
| 15 Aug 24 |
366.00000 +23.50 |
369.50 | 342.00 | 343.00 | 507,976 |
| 14 Aug 24 |
342.50000 +2.00 |
352.50 | 337.50 | 352.50 | 393,802 |
| 13 Aug 24 |
340.50000 -3.50 |
345.00 | 335.00 | 335.00 | 85,274 |
| 12 Aug 24 |
344.00000 -1.00 |
347.45 | 335.50 | 346.00 | 67,639 |
| 09 Aug 24 |
345.00000 +5.50 |
354.58 | 335.50 | 339.50 | 299,621 |
| 08 Aug 24 |
339.50000 -12.50 |
351.50 | 337.00 | 350.00 | 305,017 |
| 07 Aug 24 |
352.00000 +14.00 |
355.00 | 336.00 | 336.00 | 198,499 |
| 06 Aug 24 |
338.00000 -8.00 |
350.00 | 335.00 | 343.00 | 150,781 |
| 05 Aug 24 |
346.00000 -11.00 |
357.00 | 331.00 | 357.00 | 262,266 |
| 02 Aug 24 |
357.00000 -18.00 |
380.50 | 357.00 | 375.00 | 537,421 |
| 01 Aug 24 |
375.00000 -5.00 |
382.37 | 366.50 | 366.50 | 2,184,299 |
| 31 Jul 24 |
380.00000 +12.00 |
381.00 | 366.50 | 369.50 | 195,738 |
| 30 Jul 24 |
368.00000 +3.00 |
372.00 | 353.00 | 353.00 | 258,660 |
| 29 Jul 24 |
365.00000 +1.00 |
367.68 | 360.50 | 365.50 | 264,928 |
| 26 Jul 24 |
364.00000 +7.50 |
369.50 | 354.00 | 360.00 | 184,154 |
| 25 Jul 24 |
356.50000 -3.00 |
368.50 | 346.50 | 350.00 | 246,876 |
| 24 Jul 24 |
359.50000 +5.50 |
369.00 | 352.00 | 352.00 | 583,412 |
| 23 Jul 24 |
354.00000 -14.50 |
370.00 | 352.00 | 365.00 | 243,039 |
| 22 Jul 24 |
368.50000 -3.50 |
374.00 | 365.48 | 370.50 | 148,321 |
| 19 Jul 24 |
372.00000 -1.50 |
380.00 | 362.50 | 380.00 | 154,778 |
| 18 Jul 24 |
373.50000 -9.50 |
390.69 | 371.50 | 389.00 | 240,335 |
| 17 Jul 24 |
383.00000 -17.00 |
400.00 | 383.00 | 392.00 | 73,116 |
| 16 Jul 24 |
400.00000 -4.00 |
407.00 | 398.00 | 403.00 | 509,027 |
| 15 Jul 24 |
404.00000 -30.50 |
424.00 | 389.50 | 424.00 | 683,852 |
| 12 Jul 24 |
434.50000 +10.00 |
439.50 | 419.50 | 439.50 | 297,002 |
| 11 Jul 24 |
424.50000 -13.50 |
437.00 | 422.50 | 432.00 | 107,471 |
| 10 Jul 24 |
438.00000 -2.00 |
442.50 | 432.00 | 432.00 | 120,584 |
| 09 Jul 24 |
440.00000 -1.00 |
446.00 | 439.00 | 439.00 | 291,121 |
| 08 Jul 24 |
441.00000 -6.50 |
454.50 | 437.50 | 444.00 | 222,262 |
| 05 Jul 24 |
447.50000 +7.50 |
447.50 | 436.50 | 444.00 | 243,344 |
| 04 Jul 24 |
440.00000 -2.00 |
451.00 | 439.00 | 446.00 | 239,119 |
| 03 Jul 24 |
442.00000 +5.50 |
447.17 | 433.50 | 444.50 | 262,977 |
| 02 Jul 24 |
436.50000 +0.50 |
441.95 | 429.00 | 431.00 | 49,922 |
| 01 Jul 24 |
436.00000 +2.00 |
438.50 | 430.50 | 430.50 | 71,447 |
| 28 Jun 24 |
434.00000 -4.00 |
450.00 | 432.50 | 432.50 | 74,650 |
| 27 Jun 24 |
438.00000 -7.00 |
447.00 | 431.50 | 447.00 | 155,174 |
| 26 Jun 24 |
445.00000 +10.50 |
446.00 | 423.00 | 423.00 | 136,790 |
| 25 Jun 24 |
434.50000 +8.50 |
442.06 | 424.49 | 425.00 | 171,403 |
| 24 Jun 24 |
426.00000 +11.00 |
433.50 | 415.00 | 420.50 | 227,864 |
| 21 Jun 24 |
415.00000 -1.50 |
436.00 | 406.50 | 406.50 | 304,034 |
| 20 Jun 24 |
416.50000 +13.50 |
417.00 | 394.50 | 398.50 | 344,117 |
| 19 Jun 24 |
403.00000 -3.00 |
410.50 | 402.00 | 405.00 | 159,043 |
| 18 Jun 24 |
406.00000 +0.00 |
410.00 | 394.00 | 394.00 | 115,249 |
| 17 Jun 24 |
406.00000 +1.00 |
406.76 | 390.00 | 390.00 | 76,285 |
| 14 Jun 24 |
405.00000 -3.00 |
421.00 | 391.00 | 408.00 | 280,887 |
| 13 Jun 24 |
408.00000 -2.00 |
414.08 | 404.00 | 412.00 | 966,052 |
| 12 Jun 24 |
410.00000 -3.50 |
417.50 | 406.00 | 406.00 | 187,353 |
| 11 Jun 24 |
413.50000 -1.50 |
415.50 | 407.66 | 410.00 | 115,871 |
| 10 Jun 24 |
415.00000 -3.00 |
419.00 | 409.00 | 412.00 | 478,447 |
| 07 Jun 24 |
418.00000 -6.00 |
425.00 | 411.00 | 421.00 | 429,367 |
| 06 Jun 24 |
424.00000 +0.50 |
432.50 | 414.00 | 432.50 | 159,741 |
| 05 Jun 24 |
423.50000 +3.50 |
427.50 | 413.00 | 417.00 | 219,302 |
| 04 Jun 24 |
420.00000 -18.00 |
448.00 | 420.00 | 448.00 | 162,878 |
| 03 Jun 24 |
438.00000 +5.00 |
440.50 | 430.50 | 433.00 | 124,471 |
| 31 May 24 |
433.00000 +0.00 |
436.98 | 429.00 | 434.00 | 339,719 |
| 30 May 24 |
433.00000 +8.00 |
435.50 | 416.73 | 425.00 | 194,861 |
| 29 May 24 |
425.00000 -10.00 |
439.00 | 425.00 | 431.00 | 212,776 |
| 28 May 24 |
435.00000 +8.00 |
439.00 | 420.00 | 421.50 | 609,712 |
| 24 May 24 |
427.00000 +9.00 |
428.44 | 399.50 | 414.00 | 653,136 |
| 23 May 24 |
418.00000 -14.50 |
438.42 | 418.00 | 433.00 | 383,039 |
| 22 May 24 |
432.50000 -42.50 |
474.50 | 425.00 | 474.50 | 889,575 |
| 21 May 24 |
475.00000 -10.50 |
490.00 | 463.00 | 482.00 | 1,117,094 |
| 20 May 24 |
485.50000 +5.50 |
493.50 | 479.00 | 482.00 | 383,962 |
| 17 May 24 |
480.00000 +20.00 |
481.88 | 455.00 | 460.00 | 541,893 |
| 16 May 24 |
460.00000 +7.00 |
467.50 | 455.00 | 459.00 | 394,613 |
| 15 May 24 |
453.00000 +1.00 |
455.00 | 446.00 | 454.00 | 909,830 |
| 14 May 24 |
452.00000 +7.00 |
452.00 | 438.00 | 447.50 | 231,132 |
| 13 May 24 |
445.00000 -5.00 |
451.00 | 439.00 | 450.00 | 212,243 |
| 10 May 24 |
450.00000 +3.00 |
455.00 | 447.54 | 455.00 | 366,589 |
| 09 May 24 |
447.00000 -2.00 |
455.00 | 440.66 | 455.00 | 113,014 |
| 08 May 24 |
449.00000 +2.50 |
453.00 | 444.26 | 446.00 | 165,229 |
| 07 May 24 |
446.50000 +16.00 |
448.00 | 421.50 | 428.50 | 179,767 |
| 03 May 24 |
430.50000 +1.50 |
438.00 | 424.00 | 425.50 | 374,269 |
| 02 May 24 |
429.00000 -9.50 |
445.00 | 424.00 | 445.00 | 206,619 |
| 01 May 24 |
438.50000 -6.00 |
447.38 | 437.00 | 444.50 | 112,755 |
| 30 Apr 24 |
444.50000 -10.50 |
459.50 | 441.00 | 442.50 | 919,560 |
| 29 Apr 24 |
455.00000 +12.00 |
455.00 | 438.00 | 443.00 | 1,035,602 |
| 26 Apr 24 |
443.00000 +1.50 |
452.50 | 437.50 | 443.50 | 522,694 |
| 25 Apr 24 |
441.50000 +13.00 |
443.00 | 425.00 | 435.00 | 659,164 |
| 24 Apr 24 |
428.50000 +3.50 |
432.50 | 419.50 | 428.00 | 459,019 |
| 23 Apr 24 |
425.00000 -1.50 |
430.00 | 415.50 | 430.00 | 422,945 |
| 22 Apr 24 |
426.50000 +0.50 |
430.00 | 417.50 | 417.50 | 406,642 |
| 19 Apr 24 |
426.00000 -2.00 |
430.00 | 420.50 | 430.00 | 193,639 |
| 18 Apr 24 |
428.00000 +11.00 |
428.00 | 413.50 | 417.50 | 267,461 |
| 17 Apr 24 |
417.00000 +8.00 |
419.50 | 404.50 | 410.00 | 684,854 |
| 16 Apr 24 |
409.00000 -15.50 |
425.00 | 407.11 | 425.00 | 334,677 |
| 15 Apr 24 |
424.50000 -6.00 |
439.50 | 421.50 | 433.00 | 204,501 |
| 12 Apr 24 |
430.50000 +1.50 |
443.44 | 429.00 | 429.00 | 574,890 |
| 11 Apr 24 |
429.00000 +2.50 |
433.50 | 408.50 | 408.50 | 408,533 |
| 10 Apr 24 |
426.50000 -8.50 |
444.33 | 425.11 | 439.00 | 312,162 |
| 09 Apr 24 |
435.00000 +20.00 |
444.50 | 409.50 | 415.00 | 891,962 |
| 08 Apr 24 |
415.00000 +6.00 |
415.50 | 404.00 | 410.00 | 364,617 |
| 05 Apr 24 |
409.00000 -1.50 |
414.50 | 403.00 | 414.50 | 190,415 |
| 04 Apr 24 |
410.50000 -3.50 |
422.50 | 402.00 | 419.00 | 588,713 |
| 03 Apr 24 |
414.00000 +12.00 |
415.00 | 396.00 | 408.00 | 201,831 |
| 02 Apr 24 |
402.00000 +14.00 |
407.50 | 373.50 | 390.00 | 860,858 |
| 28 Mar 24 |
388.00000 +9.00 |
388.00 | 378.00 | 384.00 | 340,596 |
| 27 Mar 24 |
379.00000 -9.00 |
395.00 | 369.00 | 395.00 | 355,263 |
| 26 Mar 24 |
388.00000 +0.00 |
395.00 | 384.00 | 385.00 | 251,244 |
| 25 Mar 24 |
388.00000 +0.00 |
393.00 | 382.00 | 385.00 | 396,826 |
| 22 Mar 24 |
388.00000 +24.00 |
389.00 | 360.00 | 374.00 | 755,940 |
| 21 Mar 24 |
364.00000 -3.00 |
374.00 | 359.00 | 369.00 | 323,010 |
| 20 Mar 24 |
367.00000 +11.00 |
369.00 | 356.00 | 356.00 | 518,718 |
| 19 Mar 24 |
356.00000 +3.00 |
361.00 | 340.00 | 345.00 | 550,809 |
| 18 Mar 24 |
353.00000 -4.00 |
361.00 | 351.00 | 358.00 | 159,236 |
| 15 Mar 24 |
357.00000 +5.00 |
362.00 | 351.00 | 356.00 | 758,001 |
| 14 Mar 24 |
352.00000 +0.00 |
372.00 | 350.00 | 360.00 | 295,259 |
| 13 Mar 24 |
352.00000 +14.00 |
354.00 | 335.00 | 345.00 | 216,163 |
| 12 Mar 24 |
338.00000 +6.00 |
338.00 | 329.00 | 329.00 | 135,671 |
| 11 Mar 24 |
332.00000 +2.00 |
335.85 | 328.00 | 333.00 | 133,644 |
| 08 Mar 24 |
330.00000 -5.00 |
339.90 | 326.00 | 326.00 | 100,867 |
| 07 Mar 24 |
335.00000 -1.00 |
355.00 | 322.00 | 340.00 | 354,765 |
| 06 Mar 24 |
336.00000 +0.00 |
346.00 | 334.00 | 338.00 | 430,874 |
| 05 Mar 24 |
336.00000 -1.00 |
344.58 | 335.00 | 340.00 | 103,705 |
| 04 Mar 24 |
337.00000 +4.00 |
341.00 | 333.00 | 336.00 | 157,323 |
| 01 Mar 24 |
333.00000 +5.00 |
336.00 | 329.00 | 330.00 | 147,437 |
| 29 Feb 24 |
328.00000 +1.00 |
339.00 | 325.00 | 339.00 | 127,276 |
| 28 Feb 24 |
327.00000 +1.00 |
327.00 | 322.00 | 324.00 | 111,698 |
| 27 Feb 24 |
326.00000 -1.00 |
329.05 | 317.00 | 321.00 | 36,021 |
| 26 Feb 24 |
327.00000 +2.00 |
331.40 | 317.00 | 317.00 | 61,376 |
| 23 Feb 24 |
325.00000 -3.00 |
335.00 | 316.00 | 335.00 | 165,586 |
| 22 Feb 24 |
328.00000 +2.00 |
333.00 | 326.00 | 327.00 | 181,480 |
| 21 Feb 24 |
326.00000 +1.00 |
333.00 | 325.00 | 330.00 | 58,400 |
| 20 Feb 24 |
325.00000 -2.00 |
337.00 | 322.00 | 325.00 | 274,885 |
| 19 Feb 24 |
327.00000 +0.00 |
330.04 | 322.00 | 330.00 | 78,090 |
| 16 Feb 24 |
327.00000 +11.00 |
328.00 | 315.00 | 316.00 | 336,508 |
| 15 Feb 24 |
316.00000 -3.00 |
326.00 | 316.00 | 326.00 | 663,063 |
| 14 Feb 24 |
319.00000 -6.00 |
326.68 | 316.00 | 326.00 | 226,586 |
| 13 Feb 24 |
325.00000 +0.00 |
327.00 | 320.00 | 324.00 | 132,401 |
| 12 Feb 24 |
325.00000 -2.00 |
329.00 | 324.00 | 328.00 | 116,989 |
| 09 Feb 24 |
327.00000 -8.00 |
337.00 | 326.00 | 334.00 | 173,282 |
| 08 Feb 24 |
335.00000 +5.00 |
338.00 | 316.47 | 331.00 | 319,907 |
| 07 Feb 24 |
330.00000 +0.00 |
333.00 | 323.00 | 330.00 | 99,054 |
| 06 Feb 24 |
330.00000 +8.00 |
332.00 | 316.00 | 316.00 | 207,519 |
| 05 Feb 24 |
322.00000 -5.00 |
333.00 | 322.00 | 327.00 | 129,571 |
| 02 Feb 24 |
327.00000 -9.00 |
343.00 | 322.00 | 342.00 | 117,608 |
| 01 Feb 24 |
336.00000 -12.00 |
353.00 | 331.00 | 348.00 | 167,691 |
| 31 Jan 24 |
348.00000 +6.00 |
352.00 | 337.00 | 345.00 | 88,410 |
| 30 Jan 24 |
342.00000 +2.00 |
352.00 | 340.00 | 345.00 | 250,755 |
| 29 Jan 24 |
340.00000 +6.00 |
343.00 | 331.00 | 340.00 | 234,827 |
| 26 Jan 24 |
334.00000 +4.00 |
338.00 | 328.00 | 330.00 | 201,110 |
| 25 Jan 24 |
330.00000 +6.00 |
334.00 | 320.00 | 320.00 | 227,896 |
| 24 Jan 24 |
324.00000 +15.00 |
330.00 | 310.00 | 310.00 | 418,452 |
| 23 Jan 24 |
309.00000 +0.00 |
316.00 | 308.00 | 310.00 | 336,335 |
| 22 Jan 24 |
309.00000 -7.00 |
319.00 | 309.00 | 314.00 | 156,465 |
| 19 Jan 24 |
316.00000 +5.00 |
318.00 | 311.00 | 315.00 | 137,692 |
| 18 Jan 24 |
311.00000 -11.00 |
324.00 | 311.00 | 322.00 | 162,392 |
| 17 Jan 24 |
322.00000 -8.00 |
330.00 | 318.00 | 329.00 | 161,707 |
| 16 Jan 24 |
330.00000 +0.00 |
338.24 | 329.00 | 331.00 | 111,145 |
| 15 Jan 24 |
330.00000 -7.00 |
338.00 | 326.70 | 331.00 | 48,715 |
| 12 Jan 24 |
337.00000 +8.00 |
339.00 | 326.00 | 339.00 | 102,889 |
| 11 Jan 24 |
329.00000 -6.00 |
338.00 | 329.00 | 333.00 | 124,584 |
| 10 Jan 24 |
335.00000 -7.00 |
342.00 | 333.20 | 335.00 | 134,714 |
| 09 Jan 24 |
342.00000 +0.00 |
345.00 | 335.00 | 338.00 | 203,209 |
| 08 Jan 24 |
342.00000 +1.00 |
343.00 | 335.00 | 341.00 | 213,755 |
| 05 Jan 24 |
341.00000 -4.00 |
343.00 | 335.00 | 340.00 | 363,154 |
| 04 Jan 24 |
345.00000 -4.00 |
349.00 | 341.00 | 341.00 | 49,072 |
| 03 Jan 24 |
349.00000 -1.00 |
353.00 | 341.00 | 346.00 | 278,721 |
| 02 Jan 24 |
350.00000 -11.00 |
366.55 | 346.00 | 353.00 | 143,711 |
| 29 Dec 23 |
361.00000 -8.00 |
371.00 | 355.00 | 371.00 | 89,938 |
| 28 Dec 23 |
369.00000 +4.00 |
378.00 | 352.00 | 377.00 | 123,875 |
| 27 Dec 23 |
365.00000 -7.00 |
377.34 | 355.00 | 358.00 | 169,856 |
| 22 Dec 23 |
372.00000 +2.00 |
372.00 | 361.00 | 361.00 | 50,479 |
| 21 Dec 23 |
370.00000 -2.00 |
374.00 | 364.69 | 374.00 | 117,628 |
| 20 Dec 23 |
372.00000 +23.00 |
372.00 | 349.64 | 360.00 | 303,649 |
| 19 Dec 23 |
349.00000 +7.00 |
349.00 | 337.78 | 342.00 | 117,483 |
| 18 Dec 23 |
342.00000 -3.00 |
348.29 | 337.00 | 337.00 | 81,209 |
| 15 Dec 23 |
345.00000 +18.00 |
350.00 | 315.00 | 315.00 | 672,982 |
| 14 Dec 23 |
327.00000 +7.00 |
334.58 | 315.00 | 315.00 | 127,809 |
| 13 Dec 23 |
320.00000 +2.00 |
328.00 | 316.00 | 317.00 | 149,646 |
| 12 Dec 23 |
318.00000 -1.00 |
324.00 | 315.00 | 315.00 | 140,296 |
| 11 Dec 23 |
319.00000 -4.00 |
323.00 | 315.00 | 315.00 | 137,379 |
| 08 Dec 23 |
323.00000 -4.00 |
328.55 | 315.00 | 315.00 | 460,874 |
| 07 Dec 23 |
327.00000 +3.00 |
335.00 | 315.00 | 335.00 | 115,248 |
| 06 Dec 23 |
324.00000 -6.00 |
340.00 | 322.00 | 340.00 | 160,272 |
| 05 Dec 23 |
330.00000 +2.00 |
334.00 | 317.00 | 317.00 | 63,457 |
| 04 Dec 23 |
328.00000 +1.00 |
337.00 | 324.00 | 332.00 | 98,971 |
| 01 Dec 23 |
327.00000 +12.00 |
333.00 | 306.00 | 306.00 | 198,013 |
| 30 Nov 23 |
315.00000 -11.00 |
329.00 | 314.89 | 326.00 | 170,419 |
| 29 Nov 23 |
326.00000 +9.00 |
329.00 | 305.62 | 313.00 | 316,405 |
| 28 Nov 23 |
317.00000 -3.00 |
323.00 | 313.00 | 323.00 | 40,019 |
| 27 Nov 23 |
320.00000 -1.00 |
323.00 | 320.00 | 321.00 | 48,979 |
| 24 Nov 23 |
321.00000 -1.00 |
323.00 | 312.12 | 323.00 | 49,184 |
| 23 Nov 23 |
322.00000 -3.00 |
325.20 | 320.00 | 323.00 | 25,124 |
| 22 Nov 23 |
325.00000 +7.00 |
325.00 | 311.00 | 316.00 | 74,122 |
| 21 Nov 23 |
318.00000 +9.00 |
319.00 | 305.26 | 314.00 | 150,787 |
| 20 Nov 23 |
309.00000 +1.00 |
311.00 | 303.04 | 308.00 | 95,991 |
| 17 Nov 23 |
308.00000 +5.00 |
312.00 | 302.00 | 303.00 | 83,906 |
| 16 Nov 23 |
303.00000 -6.00 |
315.00 | 301.00 | 315.00 | 411,076 |
| 15 Nov 23 |
309.00000 +4.00 |
314.00 | 301.65 | 305.00 | 178,550 |
| 14 Nov 23 |
305.00000 +8.00 |
307.00 | 294.00 | 294.00 | 118,305 |
| 13 Nov 23 |
297.00000 +11.00 |
299.00 | 285.00 | 285.00 | 99,949 |
| 10 Nov 23 |
286.00000 -1.00 |
291.93 | 285.00 | 290.00 | 142,499 |
| 09 Nov 23 |
287.00000 -5.00 |
296.00 | 287.00 | 291.00 | 198,501 |
| 08 Nov 23 |
292.00000 -2.00 |
299.00 | 290.00 | 295.00 | 115,648 |
| 07 Nov 23 |
294.00000 -5.00 |
302.00 | 286.00 | 286.00 | 343,405 |
| 06 Nov 23 |
299.00000 -1.00 |
303.00 | 296.00 | 298.00 | 106,632 |
| 03 Nov 23 |
300.00000 -6.00 |
309.00 | 298.00 | 309.00 | 152,050 |
| 02 Nov 23 |
306.00000 +3.00 |
314.00 | 303.00 | 303.00 | 133,758 |
| 01 Nov 23 |
303.00000 +3.00 |
319.00 | 291.00 | 312.00 | 280,421 |
| 31 Oct 23 |
300.00000 +12.00 |
307.00 | 289.00 | 292.00 | 740,829 |
| 30 Oct 23 |
288.00000 +2.00 |
295.00 | 287.00 | 294.00 | 81,232 |
| 27 Oct 23 |
286.00000 +0.00 |
299.00 | 281.00 | 299.00 | 199,814 |
| 26 Oct 23 |
286.00000 -2.00 |
291.00 | 281.00 | 288.00 | 105,932 |
| 25 Oct 23 |
288.00000 -6.00 |
301.37 | 284.00 | 294.00 | 142,071 |
| 24 Oct 23 |
294.00000 -6.00 |
308.00 | 294.00 | 295.00 | 471,104 |
| 23 Oct 23 |
300.00000 -1.00 |
307.74 | 295.00 | 295.00 | 81,688 |
| 20 Oct 23 |
301.00000 +8.00 |
316.00 | 289.00 | 299.00 | 303,248 |
| 19 Oct 23 |
293.00000 +4.00 |
299.00 | 284.68 | 286.00 | 63,617 |
| 18 Oct 23 |
289.00000 -8.00 |
304.00 | 285.00 | 285.00 | 204,262 |
| 17 Oct 23 |
297.00000 +7.00 |
305.66 | 293.98 | 300.00 | 386,007 |
| 16 Oct 23 |
290.00000 -16.00 |
309.88 | 286.00 | 304.00 | 308,350 |
| 13 Oct 23 |
306.00000 -11.00 |
316.00 | 302.00 | 305.00 | 201,023 |
| 12 Oct 23 |
317.00000 +13.00 |
324.00 | 302.00 | 305.00 | 560,230 |
| 11 Oct 23 |
304.00000 -5.00 |
310.68 | 302.07 | 306.00 | 252,579 |
| 10 Oct 23 |
309.00000 +5.00 |
314.00 | 302.00 | 305.00 | 296,957 |
| 09 Oct 23 |
304.00000 +11.00 |
305.00 | 287.75 | 293.00 | 311,596 |
| 06 Oct 23 |
293.00000 -3.00 |
308.00 | 288.85 | 296.00 | 267,708 |
| 05 Oct 23 |
296.00000 -8.00 |
305.00 | 294.00 | 300.00 | 135,974 |
| 04 Oct 23 |
304.00000 -11.00 |
313.00 | 301.00 | 310.00 | 225,585 |
| 03 Oct 23 |
315.00000 -11.00 |
329.00 | 314.00 | 322.00 | 128,452 |
| 02 Oct 23 |
326.00000 -14.00 |
339.00 | 323.00 | 332.00 | 52,055 |
| 29 Sep 23 |
340.00000 +13.00 |
344.00 | 323.00 | 325.00 | 190,490 |
| 28 Sep 23 |
327.00000 -3.00 |
335.00 | 325.00 | 332.00 | 22,376 |
| 27 Sep 23 |
330.00000 +8.00 |
332.50 | 322.00 | 325.00 | 43,809 |
| 26 Sep 23 |
322.00000 -13.00 |
334.96 | 321.00 | 334.00 | 74,144 |
| 25 Sep 23 |
335.00000 -17.00 |
351.65 | 331.00 | 349.00 | 59,990 |
| 22 Sep 23 |
352.00000 +9.00 |
352.00 | 335.00 | 335.00 | 55,959 |
| 21 Sep 23 |
343.00000 +1.00 |
346.00 | 331.00 | 339.00 | 203,065 |
| 20 Sep 23 |
342.00000 +1.00 |
345.00 | 335.00 | 341.00 | 69,589 |
| 19 Sep 23 |
341.00000 -4.00 |
346.50 | 340.00 | 345.00 | 64,825 |
| 18 Sep 23 |
345.00000 -6.00 |
352.00 | 342.00 | 347.00 | 40,533 |
| 15 Sep 23 |
351.00000 -3.00 |
356.00 | 346.00 | 346.00 | 100,123 |
| 14 Sep 23 |
354.00000 +9.00 |
356.00 | 337.00 | 344.00 | 79,627 |
| 13 Sep 23 |
345.00000 -5.00 |
350.00 | 341.44 | 347.00 | 74,050 |
| 12 Sep 23 |
350.00000 +17.00 |
352.00 | 330.00 | 336.00 | 305,724 |
| 11 Sep 23 |
333.00000 +5.00 |
338.00 | 329.00 | 330.00 | 145,834 |
| 08 Sep 23 |
328.00000 +2.00 |
329.00 | 323.00 | 323.00 | 32,016 |
| 07 Sep 23 |
326.00000 +4.00 |
333.00 | 316.83 | 333.00 | 366,302 |
| 06 Sep 23 |
322.00000 +7.00 |
323.00 | 315.57 | 322.00 | 160,457 |
| 05 Sep 23 |
315.00000 -7.00 |
323.00 | 314.00 | 322.00 | 111,529 |
| 04 Sep 23 |
322.00000 -2.00 |
324.00 | 316.00 | 320.00 | 127,237 |
| 01 Sep 23 |
324.00000 -1.00 |
326.00 | 321.00 | 321.00 | 204,215 |
| 31 Aug 23 |
325.00000 +0.00 |
327.00 | 321.00 | 327.00 | 645,176 |
| 30 Aug 23 |
325.00000 +1.00 |
331.00 | 321.00 | 328.00 | 188,458 |
| 29 Aug 23 |
324.00000 +2.00 |
333.00 | 322.00 | 329.00 | 185,410 |
| 25 Aug 23 |
322.00000 -3.00 |
337.00 | 318.00 | 337.00 | 123,486 |
| 24 Aug 23 |
325.00000 -3.00 |
338.00 | 321.00 | 329.00 | 144,816 |
| 23 Aug 23 |
328.00000 +1.00 |
332.00 | 325.00 | 326.00 | 143,261 |
| 22 Aug 23 |
327.00000 +0.00 |
334.00 | 326.00 | 328.00 | 61,742 |
| 21 Aug 23 |
327.00000 -1.00 |
336.00 | 324.00 | 331.00 | 138,415 |
| 18 Aug 23 |
328.00000 -17.00 |
345.00 | 326.00 | 345.00 | 122,450 |
| 17 Aug 23 |
345.00000 +0.00 |
349.00 | 341.00 | 345.00 | 231,641 |
| 16 Aug 23 |
345.00000 -1.00 |
349.00 | 341.00 | 341.00 | 40,272 |
| 15 Aug 23 |
346.00000 -8.00 |
354.00 | 344.00 | 354.00 | 67,740 |
| 14 Aug 23 |
354.00000 +10.00 |
364.00 | 339.45 | 340.00 | 193,895 |
| 11 Aug 23 |
344.00000 +13.00 |
344.00 | 324.53 | 329.00 | 134,963 |
| 10 Aug 23 |
331.00000 +4.00 |
336.00 | 320.00 | 320.00 | 137,864 |
| 09 Aug 23 |
327.00000 +0.00 |
339.00 | 325.50 | 329.00 | 54,235 |
| 08 Aug 23 |
327.00000 -6.00 |
334.20 | 321.00 | 330.00 | 137,422 |
| 07 Aug 23 |
333.00000 +0.00 |
337.05 | 326.00 | 333.00 | 42,958 |
| 04 Aug 23 |
333.00000 +1.00 |
336.00 | 330.00 | 330.00 | 45,174 |
| 03 Aug 23 |
332.00000 +2.00 |
333.00 | 326.00 | 328.00 | 74,066 |
| 02 Aug 23 |
330.00000 -1.00 |
335.00 | 329.00 | 335.00 | 84,308 |
| 01 Aug 23 |
331.00000 +1.00 |
343.00 | 329.00 | 343.00 | 500,846 |
| 31 Jul 23 |
330.00000 -3.00 |
336.00 | 327.00 | 327.00 | 182,084 |
| 28 Jul 23 |
333.00000 -5.00 |
340.00 | 330.00 | 338.00 | 43,404 |
| 27 Jul 23 |
338.00000 +0.00 |
344.00 | 326.00 | 342.00 | 55,836 |
| 26 Jul 23 |
338.00000 +5.00 |
348.00 | 326.40 | 335.00 | 92,883 |
| 25 Jul 23 |
333.00000 +8.00 |
334.00 | 317.00 | 325.00 | 108,994 |
| 24 Jul 23 |
325.00000 -6.00 |
331.00 | 325.00 | 328.00 | 57,205 |
| 21 Jul 23 |
331.00000 +0.00 |
335.00 | 325.00 | 335.00 | 104,069 |
| 20 Jul 23 |
331.00000 -1.00 |
334.00 | 324.06 | 327.00 | 116,044 |
| 19 Jul 23 |
332.00000 +1.00 |
335.00 | 326.07 | 331.00 | 44,113 |
| 18 Jul 23 |
331.00000 +0.00 |
331.00 | 325.00 | 325.00 | 23,955 |
| 17 Jul 23 |
331.00000 +1.00 |
333.00 | 326.00 | 326.00 | 97,480 |
| 14 Jul 23 |
330.00000 -7.00 |
349.00 | 329.00 | 349.00 | 57,629 |
| 13 Jul 23 |
337.00000 -3.00 |
348.00 | 331.18 | 345.00 | 46,757 |
| 12 Jul 23 |
340.00000 +16.00 |
345.00 | 319.50 | 325.00 | 204,864 |
| 11 Jul 23 |
324.00000 +3.00 |
325.00 | 315.00 | 325.00 | 80,332 |
| 10 Jul 23 |
321.00000 +2.00 |
323.00 | 311.08 | 319.00 | 308,246 |
| 07 Jul 23 |
319.00000 -1.00 |
326.00 | 318.00 | 318.00 | 292,743 |
| 06 Jul 23 |
320.00000 -5.00 |
332.00 | 320.00 | 322.00 | 91,826 |
| 05 Jul 23 |
325.00000 -5.00 |
334.00 | 321.00 | 321.00 | 96,848 |
| 04 Jul 23 |
330.00000 +7.00 |
333.00 | 318.00 | 328.00 | 161,928 |
| 03 Jul 23 |
323.00000 +3.00 |
330.00 | 315.46 | 330.00 | 73,090 |
| 30 Jun 23 |
320.00000 +4.00 |
327.92 | 312.00 | 320.00 | 42,984 |
| 29 Jun 23 |
316.00000 -4.00 |
329.00 | 311.00 | 329.00 | 417,750 |
| 28 Jun 23 |
320.00000 +0.00 |
329.00 | 310.00 | 310.00 | 406,299 |
| 27 Jun 23 |
320.00000 +4.00 |
322.00 | 315.00 | 320.00 | 108,234 |
| 26 Jun 23 |
316.00000 -1.00 |
321.18 | 314.00 | 321.00 | 28,364 |
| 23 Jun 23 |
317.00000 +3.00 |
322.65 | 310.00 | 310.00 | 68,471 |
| 22 Jun 23 |
314.00000 -1.00 |
324.00 | 304.00 | 307.00 | 112,497 |
| 21 Jun 23 |
315.00000 +11.00 |
319.00 | 304.00 | 304.00 | 59,662 |
| 20 Jun 23 |
304.00000 -13.00 |
315.00 | 302.00 | 310.00 | 114,138 |
| 19 Jun 23 |
317.00000 -8.00 |
335.00 | 315.00 | 335.00 | 39,640 |
| 16 Jun 23 |
325.00000 +0.00 |
335.00 | 325.00 | 335.00 | 114,145 |
| 15 Jun 23 |
325.00000 +1.00 |
335.00 | 316.00 | 335.00 | 78,598 |
| 14 Jun 23 |
324.00000 -1.00 |
335.00 | 320.00 | 335.00 | 90,686 |
| 13 Jun 23 |
325.00000 +7.00 |
330.00 | 317.84 | 318.00 | 156,289 |
| 12 Jun 23 |
318.00000 -15.00 |
341.00 | 316.00 | 335.00 | 62,666 |
| 09 Jun 23 |
333.00000 -7.00 |
338.00 | 332.00 | 332.00 | 33,459 |
| 08 Jun 23 |
340.00000 +11.00 |
344.00 | 322.00 | 333.00 | 58,635 |
| 07 Jun 23 |
329.00000 +4.00 |
332.00 | 319.00 | 319.00 | 59,922 |
| 06 Jun 23 |
325.00000 +1.00 |
327.21 | 320.00 | 321.00 | 86,920 |
| 05 Jun 23 |
324.00000 +4.00 |
329.00 | 308.00 | 308.00 | 132,493 |
| 02 Jun 23 |
320.00000 +16.00 |
324.00 | 300.00 | 300.00 | 114,891 |
| 01 Jun 23 |
304.00000 -2.00 |
314.00 | 296.63 | 308.00 | 120,766 |
| 31 May 23 |
306.00000 -15.00 |
324.00 | 305.00 | 320.00 | 244,979 |
| 30 May 23 |
321.00000 -12.00 |
335.00 | 320.00 | 335.00 | 68,989 |
| 26 May 23 |
333.00000 +18.00 |
335.00 | 315.00 | 315.00 | 127,531 |
| 25 May 23 |
315.00000 +3.00 |
319.00 | 306.00 | 307.00 | 114,129 |
| 24 May 23 |
312.00000 -8.00 |
321.75 | 306.06 | 320.00 | 153,840 |
| 23 May 23 |
320.00000 -7.00 |
337.00 | 320.00 | 334.00 | 90,419 |
| 22 May 23 |
327.00000 -2.00 |
337.00 | 324.00 | 326.00 | 486,467 |
| 19 May 23 |
329.00000 -7.00 |
337.00 | 326.00 | 335.00 | 253,818 |
| 18 May 23 |
336.00000 -1.00 |
348.00 | 333.00 | 335.00 | 550,151 |
| 17 May 23 |
337.00000 -3.00 |
344.00 | 335.00 | 338.00 | 141,269 |
| 16 May 23 |
340.00000 -3.00 |
344.00 | 330.00 | 344.00 | 157,396 |
| 15 May 23 |
343.00000 +7.00 |
348.00 | 330.00 | 330.00 | 124,716 |
| 12 May 23 |
336.00000 +5.00 |
340.00 | 331.00 | 333.00 | 83,895 |
| 11 May 23 |
331.00000 -24.00 |
360.00 | 330.00 | 355.00 | 169,684 |
| 10 May 23 |
355.00000 -7.00 |
364.00 | 351.00 | 356.00 | 39,526 |
| 09 May 23 |
362.00000 +22.00 |
364.00 | 333.00 | 344.00 | 431,278 |
| 05 May 23 |
340.00000 +0.00 |
344.00 | 332.00 | 332.00 | 65,720 |
| 04 May 23 |
340.00000 +8.00 |
340.00 | 332.00 | 332.00 | 73,136 |
| 03 May 23 |
332.00000 -10.00 |
342.80 | 332.00 | 342.00 | 162,228 |
| 02 May 23 |
342.00000 +11.00 |
342.00 | 324.30 | 330.00 | 107,084 |
| 28 Apr 23 |
331.00000 +5.00 |
331.34 | 318.35 | 330.00 | 176,208 |
| 27 Apr 23 |
326.00000 -17.00 |
347.20 | 324.00 | 340.00 | 186,963 |
| 26 Apr 23 |
343.00000 -3.00 |
350.00 | 340.00 | 345.00 | 31,343 |
| 25 Apr 23 |
346.00000 -7.00 |
350.82 | 343.30 | 350.00 | 91,309 |
| 24 Apr 23 |
353.00000 -3.00 |
360.00 | 350.00 | 360.00 | 71,745 |
| 21 Apr 23 |
356.00000 +0.00 |
360.00 | 350.00 | 352.00 | 101,440 |
| 20 Apr 23 |
356.00000 -8.00 |
367.00 | 354.00 | 357.00 | 145,633 |
| 19 Apr 23 |
364.00000 -6.00 |
370.00 | 355.00 | 355.00 | 117,592 |
| 18 Apr 23 |
370.00000 +15.00 |
370.00 | 345.00 | 351.00 | 882,087 |
| 17 Apr 23 |
355.00000 +5.00 |
357.00 | 344.00 | 349.50 | 361,692 |
| 14 Apr 23 |
350.00000 +5.00 |
353.00 | 340.00 | 345.00 | 118,881 |
| 13 Apr 23 |
345.00000 +0.00 |
349.55 | 335.10 | 340.00 | 440,157 |
| 12 Apr 23 |
345.00000 +4.00 |
345.00 | 335.00 | 339.00 | 68,723 |
| 11 Apr 23 |
341.00000 +6.00 |
341.80 | 328.00 | 335.00 | 366,205 |
| 06 Apr 23 |
335.00000 +3.00 |
335.00 | 326.50 | 332.50 | 286,221 |
| 05 Apr 23 |
332.00000 -9.00 |
345.00 | 331.25 | 344.00 | 297,677 |
| 04 Apr 23 |
341.00000 +2.00 |
345.00 | 338.00 | 344.00 | 43,815 |
| 03 Apr 23 |
339.00000 -2.00 |
350.00 | 338.00 | 344.00 | 52,271 |
| 31 Mar 23 |
341.00000 -9.00 |
350.00 | 338.00 | 344.00 | 507,207 |
| 30 Mar 23 |
350.00000 +10.00 |
350.00 | 338.00 | 341.50 | 54,913 |
| 29 Mar 23 |
340.00000 -1.00 |
349.85 | 335.00 | 342.50 | 56,646 |
| 28 Mar 23 |
341.00000 +1.00 |
350.00 | 338.50 | 348.50 | 117,030 |
| 27 Mar 23 |
340.00000 -11.50 |
353.40 | 340.00 | 350.50 | 187,556 |
| 24 Mar 23 |
351.50000 +1.50 |
364.00 | 346.50 | 352.50 | 173,061 |
| 23 Mar 23 |
350.00000 +25.00 |
355.00 | 323.75 | 330.00 | 441,541 |
| 22 Mar 23 |
325.00000 -13.00 |
340.00 | 325.00 | 337.50 | 1,454,026 |
| 21 Mar 23 |
338.00000 +18.00 |
340.00 | 320.09 | 324.50 | 603,196 |
| 20 Mar 23 |
320.00000 -5.00 |
329.00 | 320.00 | 326.50 | 650,426 |
| 17 Mar 23 |
325.00000 -5.00 |
331.93 | 325.00 | 328.50 | 1,485,604 |
| 16 Mar 23 |
330.00000 +0.00 |
338.00 | 325.00 | 335.00 | 886,973 |
| 15 Mar 23 |
330.00000 -10.00 |
345.00 | 330.00 | 340.00 | 481,281 |
| 14 Mar 23 |
340.00000 -2.00 |
343.00 | 335.00 | 341.00 | 446,325 |
| 13 Mar 23 |
342.00000 -4.00 |
349.92 | 337.80 | 347.50 | 443,122 |
| 10 Mar 23 |
346.00000 -9.00 |
355.00 | 345.00 | 355.00 | 263,690 |
| 09 Mar 23 |
355.00000 -13.00 |
366.93 | 350.10 | 366.93 | 444,445 |
| 08 Mar 23 |
368.00000 -4.00 |
374.45 | 365.00 | 373.50 | 33,759 |
| 07 Mar 23 |
372.00000 -6.00 |
377.22 | 372.00 | 377.22 | 107,658 |
| 06 Mar 23 |
378.00000 +2.00 |
380.00 | 373.00 | 375.00 | 1,082,215 |
| 03 Mar 23 |
376.00000 +1.00 |
380.00 | 367.75 | 371.50 | 612,412 |
| 02 Mar 23 |
375.00000 +3.00 |
375.00 | 368.00 | 372.00 | 225,625 |
| 01 Mar 23 |
372.00000 +11.00 |
375.00 | 361.00 | 367.50 | 439,909 |
| 28 Feb 23 |
361.00000 -5.00 |
370.00 | 360.00 | 365.00 | 301,891 |
| 27 Feb 23 |
366.00000 -2.00 |
367.92 | 360.00 | 364.00 | 92,617 |
| 24 Feb 23 |
368.00000 +16.00 |
368.00 | 354.00 | 354.00 | 521,332 |
| 23 Feb 23 |
352.00000 +3.00 |
352.00 | 347.00 | 347.50 | 908,936 |
| 22 Feb 23 |
349.00000 -2.00 |
353.00 | 340.00 | 352.50 | 152,099 |
| 21 Feb 23 |
351.00000 +0.00 |
356.00 | 350.05 | 355.00 | 53,258 |
| 20 Feb 23 |
351.00000 -1.00 |
360.00 | 350.00 | 357.50 | 171,807 |
| 17 Feb 23 |
352.00000 -3.00 |
361.50 | 352.00 | 358.50 | 250,085 |
| 16 Feb 23 |
355.00000 -9.00 |
368.00 | 355.00 | 366.00 | 86,731 |
| 15 Feb 23 |
364.00000 -1.00 |
368.00 | 361.00 | 367.50 | 45,085 |
| 14 Feb 23 |
365.00000 -6.00 |
374.00 | 365.00 | 370.00 | 438,839 |
| 13 Feb 23 |
371.00000 +6.00 |
374.00 | 361.55 | 365.00 | 219,356 |
| 10 Feb 23 |
365.00000 +0.00 |
370.00 | 360.00 | 368.50 | 79,431 |
| 09 Feb 23 |
365.00000 -15.00 |
382.35 | 365.00 | 380.00 | 106,983 |
| 08 Feb 23 |
380.00000 +0.00 |
385.00 | 375.00 | 379.50 | 242,522 |
| 07 Feb 23 |
380.00000 +2.00 |
382.00 | 375.00 | 379.50 | 130,397 |
| 06 Feb 23 |
378.00000 +12.00 |
383.55 | 364.55 | 366.00 | 337,796 |
| 03 Feb 23 |
366.00000 +8.00 |
367.00 | 355.24 | 358.00 | 131,082 |
| 02 Feb 23 |
358.00000 +7.00 |
361.00 | 345.00 | 348.00 | 504,929 |
| 01 Feb 23 |
351.00000 +2.00 |
351.00 | 340.00 | 346.50 | 1,443,942 |
| 31 Jan 23 |
349.00000 -1.00 |
351.00 | 342.00 | 351.00 | 184,899 |
| 30 Jan 23 |
350.00000 -5.00 |
355.00 | 335.00 | 352.00 | 115,762 |
| 27 Jan 23 |
355.00000 +5.00 |
355.00 | 347.00 | 351.00 | 555,226 |
| 26 Jan 23 |
350.00000 -4.00 |
355.00 | 345.86 | 353.50 | 774,621 |
| 25 Jan 23 |
354.00000 -4.00 |
360.50 | 354.00 | 360.50 | 233,660 |
| 24 Jan 23 |
358.00000 -2.00 |
365.00 | 356.00 | 360.50 | 78,248 |
| 23 Jan 23 |
360.00000 -4.00 |
365.94 | 354.00 | 363.00 | 35,938 |
| 20 Jan 23 |
364.00000 +3.00 |
370.00 | 355.00 | 359.00 | 164,825 |
| 19 Jan 23 |
361.00000 -10.00 |
373.00 | 355.80 | 370.00 | 110,896 |
| 18 Jan 23 |
371.00000 +1.00 |
372.00 | 368.00 | 370.00 | 117,064 |
| 17 Jan 23 |
370.00000 +2.00 |
373.94 | 366.92 | 371.00 | 180,756 |
| 16 Jan 23 |
368.00000 -7.00 |
380.00 | 367.07 | 375.50 | 248,715 |
| 13 Jan 23 |
375.00000 +8.00 |
385.00 | 365.00 | 368.00 | 588,138 |
| 12 Jan 23 |
367.00000 +23.00 |
370.00 | 342.00 | 344.00 | 746,276 |
| 11 Jan 23 |
344.00000 +22.00 |
350.00 | 323.00 | 325.00 | 508,664 |
| 10 Jan 23 |
322.00000 +2.00 |
326.00 | 318.04 | 320.00 | 807,776 |
| 09 Jan 23 |
320.00000 -5.00 |
326.00 | 318.50 | 325.00 | 287,558 |
| 06 Jan 23 |
325.00000 +4.50 |
328.00 | 318.77 | 321.50 | 87,331 |
| 05 Jan 23 |
320.50000 -0.50 |
324.00 | 318.00 | 320.00 | 128,984 |
| 04 Jan 23 |
321.00000 +1.00 |
325.00 | 315.99 | 322.50 | 150,664 |
| 03 Jan 23 |
320.00000 -10.00 |
335.00 | 320.00 | 330.00 | 244,078 |
| 30 Dec 22 |
330.00000 +0.00 |
335.00 | 325.00 | 330.00 | 135,294 |
| 29 Dec 22 |
330.00000 +10.00 |
335.00 | 315.00 | 316.00 | 242,538 |
| 28 Dec 22 |
320.00000 +4.00 |
320.00 | 312.00 | 313.50 | 71,113 |
| 23 Dec 22 |
316.00000 +11.00 |
316.00 | 304.51 | 306.50 | 171,271 |
| 22 Dec 22 |
305.00000 -9.00 |
313.00 | 301.00 | 311.00 | 272,298 |
| 21 Dec 22 |
314.00000 +3.00 |
314.00 | 302.00 | 306.00 | 66,103 |
| 20 Dec 22 |
311.00000 +8.50 |
311.00 | 300.00 | 302.50 | 84,980 |
| 19 Dec 22 |
302.50000 -2.50 |
311.00 | 300.00 | 308.50 | 594,711 |
| 16 Dec 22 |
305.00000 -8.00 |
314.90 | 305.00 | 314.00 | 108,369 |
| 15 Dec 22 |
313.00000 -2.00 |
320.00 | 310.00 | 315.00 | 480,259 |
| 14 Dec 22 |
315.00000 +0.00 |
320.00 | 312.00 | 315.00 | 205,785 |
| 13 Dec 22 |
315.00000 +5.00 |
320.00 | 310.00 | 316.00 | 74,190 |
| 12 Dec 22 |
310.00000 -9.00 |
320.75 | 310.00 | 319.50 | 103,606 |
| 09 Dec 22 |
319.00000 -1.00 |
322.00 | 316.00 | 317.50 | 339,001 |
| 08 Dec 22 |
320.00000 +5.00 |
320.00 | 310.00 | 313.50 | 234,314 |
| 07 Dec 22 |
315.00000 +5.00 |
317.00 | 307.30 | 307.50 | 199,145 |
| 06 Dec 22 |
310.00000 +6.00 |
310.00 | 298.00 | 302.50 | 150,939 |
| 05 Dec 22 |
304.00000 +4.00 |
306.00 | 296.00 | 301.00 | 461,975 |
| 02 Dec 22 |
300.00000 +0.00 |
306.00 | 298.00 | 302.00 | 1,594,982 |
| 01 Dec 22 |
300.00000 -4.00 |
306.00 | 298.00 | 300.00 | 321,661 |
| 30 Nov 22 |
304.00000 +3.00 |
304.00 | 298.05 | 304.00 | 356,513 |
| 29 Nov 22 |
301.00000 -6.50 |
308.00 | 300.00 | 306.00 | 124,378 |
| 28 Nov 22 |
307.50000 -4.50 |
315.00 | 305.00 | 312.00 | 81,517 |
| 25 Nov 22 |
312.00000 +14.00 |
318.00 | 299.00 | 299.00 | 593,488 |
| 24 Nov 22 |
298.00000 +11.50 |
300.00 | 286.50 | 287.50 | 276,092 |
| 23 Nov 22 |
286.50000 +7.50 |
289.00 | 276.00 | 278.00 | 211,818 |
| 22 Nov 22 |
279.00000 -5.00 |
285.11 | 278.00 | 284.00 | 236,718 |
| 21 Nov 22 |
284.00000 +1.00 |
288.00 | 280.00 | 286.50 | 571,252 |
| 18 Nov 22 |
283.00000 -4.00 |
290.00 | 283.00 | 287.50 | 53,635 |
| 17 Nov 22 |
287.00000 -3.00 |
295.00 | 285.00 | 291.00 | 226,769 |
| 16 Nov 22 |
290.00000 -5.00 |
300.00 | 290.00 | 295.00 | 394,840 |
| 15 Nov 22 |
295.00000 +0.00 |
298.00 | 292.00 | 295.00 | 22,880 |
| 14 Nov 22 |
295.00000 -2.00 |
300.00 | 292.00 | 296.00 | 153,496 |
| 11 Nov 22 |
297.00000 +11.00 |
300.00 | 284.00 | 287.50 | 801,530 |
| 10 Nov 22 |
286.00000 +1.00 |
290.00 | 280.05 | 282.50 | 1,022,899 |
| 09 Nov 22 |
285.00000 -1.00 |
287.00 | 272.00 | 276.00 | 1,096,417 |
| 08 Nov 22 |
286.00000 +5.00 |
287.00 | 277.00 | 280.00 | 98,387 |
| 07 Nov 22 |
281.00000 -1.00 |
282.94 | 274.50 | 280.00 | 107,845 |
| 04 Nov 22 |
282.00000 +7.00 |
282.00 | 270.00 | 272.50 | 97,065 |
| 03 Nov 22 |
275.00000 +9.00 |
275.00 | 262.00 | 266.00 | 1,134,287 |
| 02 Nov 22 |
266.00000 +7.00 |
270.00 | 255.00 | 258.00 | 343,783 |
| 01 Nov 22 |
259.00000 -17.00 |
275.20 | 256.00 | 275.20 | 288,393 |
| 31 Oct 22 |
276.00000 -1.00 |
280.00 | 270.00 | 276.00 | 3,266,167 |
| 28 Oct 22 |
277.00000 -8.00 |
281.55 | 274.00 | 281.55 | 918,205 |
| 27 Oct 22 |
285.00000 +13.00 |
285.00 | 270.00 | 270.00 | 1,911,407 |
| 26 Oct 22 |
272.00000 +12.00 |
274.70 | 258.55 | 261.00 | 900,113 |
| 25 Oct 22 |
260.00000 +3.00 |
265.00 | 255.00 | 259.50 | 1,598,069 |
| 24 Oct 22 |
257.00000 +12.00 |
265.00 | 246.00 | 246.00 | 1,600,239 |
| 21 Oct 22 |
245.00000 +10.00 |
250.00 | 231.00 | 236.00 | 400,939 |
| 20 Oct 22 |
235.00000 +0.00 |
240.00 | 231.00 | 237.00 | 580,276 |
| 19 Oct 22 |
235.00000 +1.00 |
240.00 | 231.00 | 234.00 | 427,191 |
| 18 Oct 22 |
234.00000 -3.00 |
240.00 | 230.00 | 233.50 | 367,405 |
| 17 Oct 22 |
237.00000 +13.00 |
237.00 | 216.90 | 220.50 | 490,948 |
| 14 Oct 22 |
224.00000 +2.00 |
225.00 | 216.45 | 220.50 | 1,106,342 |
| 13 Oct 22 |
222.00000 +4.00 |
225.00 | 216.00 | 222.50 | 687,829 |
| 12 Oct 22 |
218.00000 -4.00 |
225.96 | 216.00 | 222.50 | 1,546,173 |
| 11 Oct 22 |
222.00000 +1.00 |
225.00 | 220.00 | 222.00 | 491,936 |
| 10 Oct 22 |
221.00000 +1.00 |
224.00 | 216.00 | 222.50 | 275,420 |
| 07 Oct 22 |
220.00000 -2.00 |
225.00 | 215.00 | 219.00 | 175,412 |
| 06 Oct 22 |
222.00000 +3.50 |
226.00 | 217.10 | 218.50 | 177,002 |
| 05 Oct 22 |
218.50000 +8.50 |
222.00 | 211.55 | 211.55 | 100,051 |
| 04 Oct 22 |
210.00000 +12.00 |
214.20 | 199.25 | 199.25 | 174,620 |
| 03 Oct 22 |
198.00000 +7.00 |
199.97 | 191.00 | 194.00 | 107,755 |
| 30 Sep 22 |
191.00000 +1.80 |
195.00 | 186.40 | 188.00 | 1,750,252 |
| 29 Sep 22 |
189.20000 +1.20 |
191.00 | 185.00 | 189.00 | 1,829,182 |
| 28 Sep 22 |
188.00000 -9.00 |
198.00 | 183.00 | 197.00 | 194,452 |
| 27 Sep 22 |
197.00000 -2.00 |
200.00 | 195.80 | 197.00 | 615,150 |
| 26 Sep 22 |
199.00000 -11.00 |
207.00 | 196.00 | 206.50 | 400,982 |
| 23 Sep 22 |
210.00000 +2.00 |
212.00 | 206.00 | 207.50 | 119,444 |
| 22 Sep 22 |
208.00000 +2.00 |
209.00 | 206.00 | 207.50 | 278,779 |
| 21 Sep 22 |
206.00000 +2.00 |
209.00 | 206.00 | 208.00 | 368,844 |
| 20 Sep 22 |
204.00000 -11.00 |
218.00 | 204.00 | 214.00 | 1,626,686 |
| 16 Sep 22 |
215.00000 -4.00 |
220.00 | 211.00 | 219.00 | 61,163 |
| 15 Sep 22 |
219.00000 -5.00 |
226.00 | 218.00 | 223.50 | 85,034 |
| 14 Sep 22 |
224.00000 -1.00 |
226.00 | 221.00 | 223.00 | 525,179 |
| 13 Sep 22 |
225.00000 +0.00 |
230.00 | 220.60 | 226.00 | 1,289,939 |
| 12 Sep 22 |
225.00000 +2.00 |
228.00 | 221.50 | 222.00 | 188,227 |
| 09 Sep 22 |
223.00000 -1.00 |
224.00 | 219.00 | 221.50 | 338,848 |
| 08 Sep 22 |
224.00000 +4.00 |
224.00 | 215.00 | 217.50 | 1,468,860 |
| 07 Sep 22 |
220.00000 +6.00 |
222.00 | 215.00 | 218.50 | 134,795 |
| 06 Sep 22 |
214.00000 +4.00 |
223.00 | 210.25 | 212.50 | 175,523 |
| 05 Sep 22 |
210.00000 -9.00 |
217.00 | 210.00 | 217.00 | 120,617 |
| 02 Sep 22 |
219.00000 -3.00 |
227.00 | 216.00 | 223.00 | 120,802 |
| 01 Sep 22 |
222.00000 -0.50 |
227.00 | 219.00 | 223.00 | 26,344 |
| 31 Aug 22 |
222.50000 -1.50 |
227.00 | 219.00 | 222.50 | 79,585 |
| 30 Aug 22 |
224.00000 +2.00 |
226.00 | 219.00 | 221.50 | 197,578 |
| 26 Aug 22 |
222.00000 +5.00 |
225.00 | 218.00 | 220.00 | 682,877 |
| 25 Aug 22 |
217.00000 -7.50 |
226.00 | 217.00 | 224.50 | 477,033 |
| 24 Aug 22 |
224.50000 -0.50 |
230.00 | 223.00 | 224.00 | 552,557 |
| 23 Aug 22 |
225.00000 -10.00 |
238.00 | 220.00 | 236.00 | 1,894,163 |
| 22 Aug 22 |
235.00000 -8.50 |
250.00 | 234.00 | 243.50 | 100,314 |
| 19 Aug 22 |
243.50000 +3.50 |
245.00 | 238.00 | 240.00 | 1,347,720 |
| 18 Aug 22 |
240.00000 +0.00 |
242.00 | 236.00 | 238.00 | 2,347,554 |
| 17 Aug 22 |
240.00000 -12.00 |
254.00 | 236.50 | 251.00 | 273,458 |
| 16 Aug 22 |
252.00000 -5.00 |
256.00 | 246.04 | 256.00 | 237,068 |
| 15 Aug 22 |
257.00000 +2.00 |
260.00 | 252.00 | 256.00 | 66,293 |
| 12 Aug 22 |
255.00000 +4.50 |
260.00 | 250.40 | 252.50 | 838,104 |
| 11 Aug 22 |
250.50000 -3.50 |
260.00 | 250.00 | 255.00 | 939,571 |
| 10 Aug 22 |
254.00000 -31.00 |
275.00 | 254.00 | 275.00 | 1,167,075 |
| 09 Aug 22 |
285.00000 +2.00 |
295.00 | 280.00 | 285.00 | 155,222 |
| 08 Aug 22 |
283.00000 -7.00 |
295.00 | 280.00 | 285.00 | 100,305 |
| 05 Aug 22 |
290.00000 +10.00 |
290.00 | 277.75 | 280.00 | 200,299 |
| 04 Aug 22 |
280.00000 +2.00 |
285.00 | 275.00 | 280.00 | 92,669 |
| 03 Aug 22 |
278.00000 -2.00 |
285.00 | 277.00 | 281.00 | 118,123 |
| 02 Aug 22 |
280.00000 +4.00 |
285.00 | 275.00 | 277.50 | 187,845 |
| 01 Aug 22 |
276.00000 -4.00 |
290.00 | 275.00 | 282.50 | 151,066 |
| 29 Jul 22 |
280.00000 +0.00 |
290.00 | 275.00 | 280.00 | 86,642 |
| 28 Jul 22 |
280.00000 +8.00 |
282.50 | 268.00 | 270.50 | 697,546 |
| 27 Jul 22 |
272.00000 -6.00 |
281.00 | 268.00 | 277.50 | 416,853 |
| 26 Jul 22 |
278.00000 +3.00 |
332.70 | 275.00 | 277.50 | 430,986 |
| 25 Jul 22 |
275.00000 -1.00 |
285.00 | 275.00 | 277.50 | 588,738 |
| 22 Jul 22 |
276.00000 -9.00 |
285.00 | 275.00 | 283.50 | 478,414 |
| 21 Jul 22 |
285.00000 -6.00 |
294.50 | 281.00 | 293.00 | 383,906 |
| 20 Jul 22 |
291.00000 +7.00 |
305.00 | 285.00 | 286.00 | 621,040 |
| 19 Jul 22 |
284.00000 +9.00 |
288.00 | 273.00 | 273.00 | 278,565 |
| 18 Jul 22 |
275.00000 +15.00 |
275.00 | 260.00 | 260.00 | 530,984 |
| 15 Jul 22 |
260.00000 +15.00 |
264.00 | 231.00 | 245.50 | 1,070,984 |
| 14 Jul 22 |
245.00000 -39.00 |
284.00 | 243.50 | 265.00 | 624,549 |
| 13 Jul 22 |
284.00000 +8.00 |
288.00 | 280.00 | 282.00 | 465,464 |
| 12 Jul 22 |
276.00000 -12.00 |
293.00 | 276.00 | 290.50 | 123,310 |
| 11 Jul 22 |
288.00000 -3.00 |
294.00 | 288.00 | 291.00 | 31,580 |
| 08 Jul 22 |
291.00000 +1.00 |
295.00 | 285.00 | 290.00 | 491,468 |
| 07 Jul 22 |
290.00000 +2.00 |
295.00 | 285.75 | 292.50 | 230,094 |
| 06 Jul 22 |
288.00000 -9.00 |
300.00 | 288.00 | 297.50 | 204,167 |
| 05 Jul 22 |
297.00000 -10.00 |
321.75 | 295.00 | 317.50 | 240,755 |
| 04 Jul 22 |
307.00000 -13.00 |
328.75 | 307.00 | 317.50 | 313,114 |
| 01 Jul 22 |
320.00000 -2.50 |
335.00 | 315.00 | 330.00 | 187,261 |
| 30 Jun 22 |
322.50000 -15.00 |
339.00 | 322.50 | 334.00 | 134,603 |
| 29 Jun 22 |
337.50000 +1.50 |
338.00 | 329.00 | 335.00 | 110,642 |
| 28 Jun 22 |
336.00000 +9.00 |
340.00 | 325.00 | 328.50 | 561,391 |
| 27 Jun 22 |
327.00000 -8.50 |
344.00 | 325.00 | 340.00 | 238,234 |
| 24 Jun 22 |
335.50000 -14.50 |
401.67 | 335.00 | 350.00 | 335,373 |
| 23 Jun 22 |
350.00000 -7.50 |
360.00 | 345.00 | 357.50 | 464,552 |
| 22 Jun 22 |
357.50000 -9.50 |
367.85 | 355.00 | 366.50 | 434,669 |
| 21 Jun 22 |
367.00000 +0.00 |
375.00 | 361.65 | 375.00 | 345,219 |
| 20 Jun 22 |
367.00000 -18.00 |
385.00 | 367.00 | 380.00 | 347,440 |
| 17 Jun 22 |
385.00000 +8.00 |
385.00 | 375.00 | 377.50 | 476,208 |
| 16 Jun 22 |
377.00000 -5.00 |
390.00 | 375.92 | 385.00 | 904,618 |
| 15 Jun 22 |
382.00000 -3.00 |
392.50 | 382.00 | 390.00 | 687,554 |
| 14 Jun 22 |
385.00000 -5.00 |
400.00 | 385.00 | 390.00 | 280,166 |
| 13 Jun 22 |
390.00000 -10.00 |
400.00 | 385.00 | 400.00 | 225,847 |
| 10 Jun 22 |
400.00000 -2.50 |
405.00 | 395.00 | 401.00 | 90,810 |
| 09 Jun 22 |
402.50000 +2.50 |
405.00 | 397.00 | 402.50 | 201,017 |
| 08 Jun 22 |
400.00000 +9.00 |
404.50 | 387.50 | 390.00 | 727,064 |
| 07 Jun 22 |
391.00000 -0.50 |
391.00 | 380.00 | 385.00 | 814,017 |
| 06 Jun 22 |
391.50000 +6.50 |
395.00 | 380.00 | 384.00 | 704,224 |
| 01 Jun 22 |
385.00000 -1.00 |
390.00 | 380.00 | 385.00 | 810,408 |
| 31 May 22 |
386.00000 -3.00 |
390.00 | 380.00 | 385.00 | 790,602 |
| 30 May 22 |
389.00000 +14.00 |
390.00 | 372.00 | 375.00 | 321,006 |
| 27 May 22 |
375.00000 +4.00 |
380.00 | 370.00 | 372.50 | 869,234 |
| 26 May 22 |
371.00000 +0.00 |
375.00 | 370.50 | 372.50 | 1,144,695 |
| 25 May 22 |
371.00000 +1.00 |
380.00 | 365.00 | 375.00 | 1,222,182 |
| 24 May 22 |
370.00000 -15.00 |
388.00 | 370.00 | 385.00 | 102,586 |
| 23 May 22 |
385.00000 +5.00 |
387.00 | 375.10 | 377.50 | 56,049 |
| 20 May 22 |
380.00000 +3.00 |
388.00 | 370.00 | 372.50 | 198,384 |
| 19 May 22 |
377.00000 +12.00 |
377.00 | 355.00 | 362.50 | 478,140 |
| 18 May 22 |
365.00000 -0.50 |
370.00 | 355.00 | 357.50 | 111,614 |
| 17 May 22 |
365.50000 +15.50 |
365.50 | 348.20 | 348.20 | 201,513 |
| 16 May 22 |
350.00000 +5.00 |
350.00 | 335.00 | 340.00 | 43,665 |
| 13 May 22 |
345.00000 +7.00 |
345.00 | 325.00 | 332.50 | 797,006 |
| 12 May 22 |
338.00000 +1.00 |
340.00 | 325.00 | 335.00 | 347,627 |
| 11 May 22 |
337.00000 +13.00 |
339.80 | 320.00 | 322.50 | 698,500 |
| 10 May 22 |
324.00000 -9.00 |
340.00 | 320.00 | 337.50 | 561,642 |
| 09 May 22 |
333.00000 -17.00 |
355.00 | 333.00 | 352.50 | 160,677 |
| 06 May 22 |
350.00000 -10.00 |
367.50 | 347.50 | 360.00 | 832,641 |
| 05 May 22 |
360.00000 -6.00 |
370.00 | 353.00 | 367.50 | 225,115 |
| 04 May 22 |
366.00000 -9.00 |
375.00 | 365.00 | 375.00 | 232,299 |
| 03 May 22 |
375.00000 -2.50 |
380.00 | 370.00 | 377.50 | 371,091 |
| 29 Apr 22 |
377.50000 +0.50 |
380.00 | 370.00 | 377.50 | 332,919 |
| 28 Apr 22 |
377.00000 -8.00 |
390.00 | 375.00 | 385.00 | 619,338 |
| 27 Apr 22 |
385.00000 +0.00 |
390.00 | 380.00 | 387.50 | 384,193 |
| 26 Apr 22 |
385.00000 +0.00 |
390.00 | 385.00 | 387.50 | 433,744 |
| 25 Apr 22 |
385.00000 -7.50 |
395.00 | 385.00 | 390.00 | 589,999 |
| 22 Apr 22 |
392.50000 -1.50 |
400.00 | 385.00 | 392.50 | 820,797 |
| 21 Apr 22 |
394.00000 -1.00 |
395.50 | 385.00 | 392.50 | 1,522,714 |
| 20 Apr 22 |
395.00000 +1.00 |
399.80 | 390.00 | 395.00 | 1,647,306 |
| 19 Apr 22 |
394.00000 -1.00 |
398.00 | 385.00 | 392.50 | 2,658,108 |
| 14 Apr 22 |
395.00000 +0.00 |
399.00 | 386.00 | 395.00 | 283,373 |
| 13 Apr 22 |
395.00000 -15.00 |
400.00 | 376.62 | 387.50 | 1,567,296 |
| 12 Apr 22 |
410.00000 +13.00 |
410.00 | 395.14 | 398.50 | 2,071,308 |
| 11 Apr 22 |
397.00000 -1.00 |
402.00 | 390.00 | 398.50 | 1,057,839 |
| 08 Apr 22 |
398.00000 +9.00 |
402.45 | 386.00 | 389.00 | 1,756,942 |
| 07 Apr 22 |
389.00000 -1.00 |
393.50 | 382.00 | 386.00 | 2,555,306 |
| 06 Apr 22 |
390.00000 +2.00 |
390.20 | 379.15 | 386.00 | 3,831,542 |
| 05 Apr 22 |
388.00000 +8.00 |
400.00 | 385.00 | 385.00 | 1,743,343 |
| 04 Apr 22 |
380.00000 -15.00 |
395.00 | 375.00 | 392.50 | 880,492 |
| 01 Apr 22 |
395.00000 -10.00 |
395.00 | 320.00 | 337.50 | 36,096,488 |
| 31 Mar 22 |
405.00000 +5.00 |
407.00 | 395.00 | 400.00 | 30,616 |
| 30 Mar 22 |
400.00000 -3.00 |
405.00 | 398.00 | 400.00 | 478,613 |
| 29 Mar 22 |
403.00000 +2.00 |
405.00 | 395.00 | 400.00 | 304,333 |
| 28 Mar 22 |
401.00000 -2.00 |
407.00 | 392.00 | 401.00 | 698,346 |
| 25 Mar 22 |
403.00000 -7.00 |
410.00 | 401.00 | 408.50 | 389,133 |
| 24 Mar 22 |
410.00000 +9.00 |
417.00 | 397.00 | 402.50 | 552,248 |
| 23 Mar 22 |
401.00000 +1.00 |
404.80 | 395.00 | 397.50 | 253,947 |
| 22 Mar 22 |
400.00000 +10.00 |
400.00 | 385.00 | 387.50 | 441,357 |
| 21 Mar 22 |
390.00000 -9.00 |
400.00 | 373.00 | 381.00 | 156,987 |
| 18 Mar 22 |
399.00000 +20.00 |
399.00 | 375.00 | 376.00 | 598,781 |
| 17 Mar 22 |
379.00000 +2.00 |
380.00 | 368.00 | 372.50 | 375,162 |
| 16 Mar 22 |
377.00000 +0.00 |
380.00 | 365.00 | 373.00 | 612,487 |
| 15 Mar 22 |
377.00000 +11.00 |
377.74 | 363.18 | 367.50 | 218,449 |
| 14 Mar 22 |
366.00000 -22.00 |
395.00 | 365.00 | 387.50 | 685,495 |
| 11 Mar 22 |
388.00000 -8.00 |
402.00 | 380.00 | 398.50 | 426,286 |
| 10 Mar 22 |
396.00000 -4.00 |
402.00 | 395.00 | 398.50 | 825,965 |
| 09 Mar 22 |
400.00000 -10.00 |
416.00 | 395.00 | 410.50 | 385,111 |
| 08 Mar 22 |
410.00000 +0.00 |
416.00 | 405.00 | 407.50 | 397,168 |
| 07 Mar 22 |
410.00000 -10.00 |
430.00 | 404.00 | 422.50 | 181,232 |
| 04 Mar 22 |
420.00000 -7.00 |
430.00 | 418.00 | 426.50 | 142,276 |
| 03 Mar 22 |
427.00000 +2.00 |
430.00 | 418.00 | 424.00 | 579,123 |
| 02 Mar 22 |
425.00000 -5.00 |
431.00 | 418.00 | 427.50 | 528,879 |
| 01 Mar 22 |
430.00000 -5.00 |
430.00 | 420.00 | 422.50 | 347,408 |
| 28 Feb 22 |
435.00000 +12.00 |
435.00 | 410.00 | 417.50 | 560,317 |
| 25 Feb 22 |
423.00000 +18.00 |
423.00 | 402.00 | 408.00 | 280,257 |
| 24 Feb 22 |
405.00000 -13.00 |
424.00 | 404.00 | 422.00 | 106,008 |
| 23 Feb 22 |
418.00000 -1.00 |
430.00 | 415.00 | 423.00 | 315,989 |
| 22 Feb 22 |
419.00000 -21.00 |
440.00 | 410.00 | 435.00 | 176,464 |
| 21 Feb 22 |
440.00000 -1.00 |
450.00 | 436.66 | 445.00 | 1,642,556 |
| 18 Feb 22 |
441.00000 -2.00 |
449.00 | 440.00 | 445.00 | 82,528 |
| 17 Feb 22 |
443.00000 -5.00 |
450.00 | 440.00 | 447.50 | 79,191 |
| 16 Feb 22 |
448.00000 +2.00 |
450.00 | 445.00 | 445.00 | 120,794 |
| 15 Feb 22 |
446.00000 +6.00 |
447.00 | 439.00 | 442.00 | 897,173 |
| 14 Feb 22 |
440.00000 +0.00 |
442.00 | 436.00 | 436.00 | 331,034 |
| 11 Feb 22 |
440.00000 +7.50 |
440.00 | 430.00 | 433.00 | 76,634 |
| 10 Feb 22 |
432.50000 -7.50 |
440.00 | 430.00 | 432.50 | 332,235 |
| 09 Feb 22 |
440.00000 +10.00 |
440.00 | 425.00 | 433.00 | 255,211 |
| 08 Feb 22 |
430.00000 +1.00 |
435.00 | 420.00 | 425.00 | 341,961 |
| 07 Feb 22 |
429.00000 +5.00 |
430.00 | 420.00 | 422.50 | 222,626 |
| 04 Feb 22 |
424.00000 -4.00 |
429.00 | 420.00 | 427.50 | 131,553 |
| 03 Feb 22 |
428.00000 +2.00 |
435.00 | 420.00 | 425.00 | 487,775 |
| 02 Feb 22 |
426.00000 +3.00 |
426.00 | 415.00 | 420.50 | 86,504 |
| 01 Feb 22 |
423.00000 +11.00 |
425.00 | 414.90 | 414.90 | 577,726 |
| 31 Jan 22 |
412.00000 +5.00 |
415.00 | 402.50 | 405.00 | 207,977 |
| 28 Jan 22 |
407.00000 +2.00 |
411.00 | 400.00 | 405.00 | 77,128 |
| 27 Jan 22 |
405.00000 -4.00 |
410.00 | 398.00 | 404.00 | 316,226 |
| 26 Jan 22 |
409.00000 -4.00 |
415.00 | 405.00 | 408.50 | 143,012 |
| 25 Jan 22 |
413.00000 +3.00 |
419.00 | 407.00 | 413.50 | 87,518 |
| 24 Jan 22 |
410.00000 -14.00 |
428.00 | 410.00 | 424.00 | 154,229 |
| 21 Jan 22 |
424.00000 -1.00 |
430.00 | 420.00 | 423.50 | 153,680 |
| 20 Jan 22 |
425.00000 +11.00 |
427.00 | 413.00 | 413.00 | 390,548 |
| 19 Jan 22 |
414.00000 +10.00 |
420.00 | 400.00 | 404.00 | 178,695 |
| 18 Jan 22 |
404.00000 +0.00 |
408.00 | 400.00 | 405.00 | 230,731 |
| 17 Jan 22 |
404.00000 -9.00 |
415.00 | 400.00 | 412.50 | 268,992 |
| 14 Jan 22 |
413.00000 -7.00 |
423.00 | 408.00 | 421.00 | 341,648 |
| 13 Jan 22 |
420.00000 -10.00 |
435.00 | 415.00 | 433.50 | 718,482 |
| 12 Jan 22 |
430.00000 +0.00 |
433.00 | 426.00 | 428.00 | 980,167 |
| 11 Jan 22 |
430.00000 +7.00 |
432.00 | 421.00 | 427.00 | 397,786 |
| 10 Jan 22 |
423.00000 -8.00 |
432.00 | 421.00 | 427.00 | 230,904 |
| 07 Jan 22 |
431.00000 +2.00 |
435.00 | 425.50 | 431.00 | 168,381 |
| 06 Jan 22 |
429.00000 -6.00 |
435.46 | 428.00 | 433.50 | 667,436 |
| 05 Jan 22 |
435.00000 +14.00 |
435.00 | 419.00 | 421.00 | 270,769 |
| 04 Jan 22 |
421.00000 +9.50 |
425.00 | 411.50 | 411.50 | 443,200 |
| 31 Dec 21 |
411.50000 -3.50 |
415.00 | 406.00 | 410.50 | 38,851 |
| 30 Dec 21 |
415.00000 -5.00 |
415.00 | 402.00 | 407.00 | 138,665 |
| 29 Dec 21 |
420.00000 +15.00 |
420.00 | 400.00 | 405.00 | 64,739 |
| 24 Dec 21 |
405.00000 +0.00 |
410.00 | 405.00 | 405.00 | 19,699 |
| 23 Dec 21 |
405.00000 +5.00 |
410.00 | 402.67 | 403.00 | 76,420 |
| 22 Dec 21 |
400.00000 -9.00 |
408.00 | 400.00 | 404.00 | 44,906 |
| 21 Dec 21 |
409.00000 +14.00 |
409.00 | 396.60 | 396.60 | 73,063 |
| 20 Dec 21 |
395.00000 -13.00 |
401.50 | 394.00 | 399.00 | 373,977 |
| 17 Dec 21 |
408.00000 +8.00 |
408.00 | 395.10 | 400.00 | 198,633 |
| 16 Dec 21 |
400.00000 -7.00 |
409.00 | 395.00 | 402.00 | 60,955 |
| 15 Dec 21 |
407.00000 -7.00 |
415.00 | 397.88 | 412.50 | 157,819 |
| 14 Dec 21 |
414.00000 +1.00 |
415.00 | 410.00 | 412.00 | 225,427 |
| 13 Dec 21 |
413.00000 -2.00 |
415.00 | 413.00 | 415.00 | 505,706 |
| 10 Dec 21 |
415.00000 -1.00 |
415.00 | 405.70 | 412.50 | 238,647 |
| 09 Dec 21 |
416.00000 -4.00 |
417.00 | 407.00 | 407.50 | 414,848 |
| 08 Dec 21 |
420.00000 +6.00 |
420.00 | 404.64 | 405.50 | 191,876 |
| 07 Dec 21 |
414.00000 +9.00 |
414.00 | 398.00 | 401.50 | 144,117 |
| 06 Dec 21 |
405.00000 -2.00 |
407.00 | 398.00 | 406.50 | 119,365 |
| 03 Dec 21 |
407.00000 +0.50 |
408.00 | 405.00 | 406.50 | 295,341 |
| 02 Dec 21 |
406.50000 -4.50 |
412.00 | 405.00 | 412.00 | 104,694 |
| 01 Dec 21 |
411.00000 +2.00 |
412.00 | 405.00 | 410.00 | 299,798 |
| 30 Nov 21 |
409.00000 +0.00 |
410.00 | 400.00 | 410.00 | 2,902,418 |
| 29 Nov 21 |
409.00000 -3.00 |
415.00 | 405.00 | 412.50 | 468,749 |
| 26 Nov 21 |
412.00000 -3.00 |
418.00 | 405.00 | 414.00 | 981,037 |
| 25 Nov 21 |
415.00000 +3.00 |
415.00 | 410.00 | 413.00 | 111,878 |
| 24 Nov 21 |
412.00000 +0.00 |
414.00 | 407.70 | 409.50 | 227,293 |
| 23 Nov 21 |
412.00000 +9.00 |
413.91 | 405.00 | 407.50 | 428,406 |
| 22 Nov 21 |
403.00000 -3.00 |
410.00 | 400.00 | 405.50 | 76,659 |
| 19 Nov 21 |
406.00000 +3.00 |
409.95 | 403.00 | 405.50 | 315,625 |
| 18 Nov 21 |
403.00000 -5.00 |
410.00 | 402.50 | 405.50 | 128,532 |
| 17 Nov 21 |
408.00000 +5.00 |
408.00 | 400.00 | 405.00 | 423,552 |
| 16 Nov 21 |
403.00000 +2.00 |
405.00 | 400.10 | 401.00 | 294,764 |
| 15 Nov 21 |
401.00000 +2.00 |
403.00 | 397.00 | 401.00 | 472,897 |
| 12 Nov 21 |
399.00000 +0.50 |
405.00 | 397.00 | 398.50 | 973,968 |
| 11 Nov 21 |
398.50000 +3.50 |
402.00 | 390.00 | 397.00 | 36,386 |
| 10 Nov 21 |
395.00000 -5.00 |
400.00 | 392.00 | 397.50 | 1,009,737 |
| 09 Nov 21 |
400.00000 +1.00 |
400.00 | 393.00 | 395.00 | 100,698 |
| 08 Nov 21 |
399.00000 +14.00 |
400.00 | 381.63 | 382.50 | 864,216 |
| 05 Nov 21 |
385.00000 +19.00 |
385.00 | 370.00 | 372.50 | 355,480 |
| 04 Nov 21 |
366.00000 -36.00 |
395.00 | 365.00 | 390.00 | 643,213 |
| 03 Nov 21 |
402.00000 -3.00 |
410.00 | 397.00 | 407.50 | 214,076 |
| 02 Nov 21 |
405.00000 +2.00 |
407.00 | 400.00 | 404.00 | 1,331,079 |
| 01 Nov 21 |
403.00000 -2.00 |
405.00 | 403.00 | 404.00 | 392,160 |
| 29 Oct 21 |
405.00000 +3.00 |
405.00 | 395.00 | 400.00 | 601,504 |
| 28 Oct 21 |
402.00000 +1.00 |
410.00 | 395.00 | 407.50 | 570,152 |
| 27 Oct 21 |
401.00000 +11.00 |
415.00 | 390.00 | 390.00 | 2,125,639 |
| 26 Oct 21 |
390.00000 -4.00 |
396.50 | 385.00 | 395.00 | 124,626 |
| 25 Oct 21 |
394.00000 -3.00 |
397.00 | 385.00 | 395.00 | 224,436 |
| 22 Oct 21 |
397.00000 +0.00 |
400.00 | 386.92 | 396.50 | 297,660 |
| 21 Oct 21 |
397.00000 +14.00 |
400.00 | 380.00 | 384.00 | 801,259 |
| 20 Oct 21 |
383.00000 -8.00 |
392.80 | 382.50 | 392.80 | 289,488 |
| 19 Oct 21 |
391.00000 +3.00 |
397.00 | 388.00 | 391.00 | 437,301 |
| 18 Oct 21 |
388.00000 +29.00 |
393.99 | 355.00 | 357.50 | 872,609 |
| 15 Oct 21 |
359.00000 +4.00 |
360.00 | 345.00 | 351.00 | 210,431 |
| 14 Oct 21 |
355.00000 +27.50 |
355.00 | 327.00 | 327.50 | 272,175 |
| 13 Oct 21 |
327.50000 +3.50 |
330.00 | 320.00 | 325.00 | 1,113,476 |
| 12 Oct 21 |
324.00000 +0.00 |
328.00 | 320.00 | 325.00 | 104,640 |
| 11 Oct 21 |
324.00000 +3.00 |
328.00 | 317.00 | 321.00 | 128,006 |
| 08 Oct 21 |
321.00000 -4.00 |
325.00 | 319.40 | 321.00 | 55,903 |
| 07 Oct 21 |
325.00000 +9.00 |
325.00 | 315.00 | 320.00 | 53,702 |
| 06 Oct 21 |
316.00000 -4.00 |
330.00 | 315.20 | 322.50 | 391,323 |
| 05 Oct 21 |
320.00000 +3.00 |
321.00 | 314.50 | 317.00 | 224,223 |
| 04 Oct 21 |
317.00000 +0.00 |
320.00 | 314.00 | 317.00 | 102,636 |
| 01 Oct 21 |
317.00000 +2.00 |
320.00 | 314.00 | 317.50 | 453,293 |
| 30 Sep 21 |
315.00000 -2.50 |
319.75 | 314.10 | 317.50 | 48,903 |
| 29 Sep 21 |
317.50000 +1.50 |
320.00 | 314.10 | 316.00 | 28,542 |
| 28 Sep 21 |
316.00000 +3.00 |
320.00 | 308.00 | 312.00 | 104,115 |
| 27 Sep 21 |
313.00000 +3.00 |
319.00 | 308.00 | 310.00 | 103,002 |
| 24 Sep 21 |
310.00000 +0.00 |
315.00 | 305.50 | 310.00 | 35,505 |
| 23 Sep 21 |
310.00000 +4.00 |
314.50 | 305.00 | 310.00 | 77,730 |
| 22 Sep 21 |
306.00000 +2.50 |
308.90 | 302.00 | 302.50 | 105,459 |
| 21 Sep 21 |
303.50000 -4.00 |
310.00 | 302.18 | 306.50 | 348,058 |
| 20 Sep 21 |
307.50000 -5.50 |
314.00 | 302.97 | 312.00 | 451,367 |
| 17 Sep 21 |
313.00000 -0.50 |
315.00 | 312.00 | 313.50 | 92,779 |
| 16 Sep 21 |
313.50000 +0.50 |
314.00 | 312.00 | 313.00 | 142,686 |
| 15 Sep 21 |
313.00000 +0.00 |
314.00 | 312.00 | 313.50 | 56,376 |
| 14 Sep 21 |
313.00000 -2.00 |
320.00 | 307.00 | 317.50 | 212,202 |
| 13 Sep 21 |
315.00000 -2.00 |
319.50 | 315.00 | 317.50 | 90,350 |
| 10 Sep 21 |
317.00000 +14.00 |
320.00 | 315.00 | 319.00 | 111,736 |
| 09 Sep 21 |
303.00000 -16.00 |
321.88 | 303.00 | 318.50 | 187,874 |
| 08 Sep 21 |
319.00000 +0.00 |
320.25 | 316.66 | 318.50 | 38,845 |
| 07 Sep 21 |
319.00000 +0.00 |
322.00 | 316.00 | 318.50 | 201,965 |
| 06 Sep 21 |
319.00000 +1.00 |
320.50 | 315.00 | 318.50 | 45,204 |
| 03 Sep 21 |
318.00000 -2.00 |
322.00 | 317.00 | 318.50 | 95,264 |
| 02 Sep 21 |
320.00000 +1.00 |
324.00 | 317.00 | 320.50 | 125,499 |
| 01 Sep 21 |
319.00000 -1.00 |
325.00 | 317.00 | 319.50 | 131,073 |
| 31 Aug 21 |
320.00000 +2.00 |
325.00 | 317.00 | 318.50 | 128,733 |
| 27 Aug 21 |
318.00000 +1.00 |
319.85 | 317.00 | 318.50 | 37,189 |
| 26 Aug 21 |
317.00000 +1.00 |
320.00 | 315.00 | 317.50 | 33,863 |
| 25 Aug 21 |
316.00000 +0.00 |
320.00 | 316.00 | 317.50 | 82,940 |
| 24 Aug 21 |
316.00000 -2.00 |
320.00 | 315.00 | 317.50 | 201,903 |
| 23 Aug 21 |
318.00000 +2.00 |
320.00 | 316.00 | 317.00 | 151,598 |
| 20 Aug 21 |
316.00000 -4.00 |
322.50 | 315.00 | 322.50 | 767,488 |
| 19 Aug 21 |
320.00000 -6.00 |
329.50 | 320.00 | 326.00 | 210,075 |
| 18 Aug 21 |
326.00000 +5.00 |
330.00 | 317.00 | 321.00 | 186,474 |
| 17 Aug 21 |
321.00000 -9.00 |
326.75 | 317.00 | 325.50 | 15,410,260 |
| 16 Aug 21 |
330.00000 +1.00 |
330.00 | 324.35 | 326.00 | 156,428 |
| 13 Aug 21 |
329.00000 +14.00 |
330.00 | 313.20 | 315.50 | 159,406 |
| 12 Aug 21 |
315.00000 +1.00 |
320.00 | 311.00 | 315.00 | 3,149,841 |
| 11 Aug 21 |
314.00000 +5.00 |
316.00 | 308.00 | 308.00 | 614,691 |
| 10 Aug 21 |
309.00000 -1.00 |
310.00 | 305.00 | 307.50 | 183,005 |
| 09 Aug 21 |
310.00000 +2.50 |
312.00 | 305.00 | 307.50 | 37,053 |
| 06 Aug 21 |
307.50000 +0.00 |
310.00 | 305.00 | 307.50 | 665,105 |
| 05 Aug 21 |
307.50000 -2.50 |
310.00 | 305.25 | 307.50 | 131,885 |
| 04 Aug 21 |
310.00000 +7.00 |
310.00 | 300.00 | 302.00 | 523,850 |
| 03 Aug 21 |
303.00000 +3.00 |
304.00 | 296.10 | 299.50 | 196,528 |
| 02 Aug 21 |
300.00000 -2.00 |
304.00 | 295.00 | 304.00 | 71,872 |
| 30 Jul 21 |
302.00000 -2.00 |
306.00 | 300.00 | 306.00 | 231,005 |
| 29 Jul 21 |
304.00000 +6.50 |
308.50 | 295.55 | 297.50 | 214,313 |
| 28 Jul 21 |
297.50000 -2.00 |
302.00 | 295.50 | 299.50 | 169,376 |
| 27 Jul 21 |
299.50000 -5.50 |
305.00 | 297.10 | 303.50 | 97,695 |
| 26 Jul 21 |
305.00000 +0.00 |
310.00 | 300.25 | 305.00 | 214,750 |
| 23 Jul 21 |
305.00000 +0.00 |
310.00 | 300.25 | 305.00 | 96,148 |
| 22 Jul 21 |
305.00000 +4.00 |
310.00 | 300.00 | 301.00 | 111,628 |
| 21 Jul 21 |
301.00000 +31.00 |
304.80 | 270.00 | 271.00 | 1,193,218 |
| 20 Jul 21 |
270.00000 -2.00 |
275.00 | 265.00 | 272.00 | 272,769 |
| 19 Jul 21 |
272.00000 -15.50 |
295.00 | 267.50 | 288.50 | 486,125 |
| 16 Jul 21 |
287.50000 -2.50 |
291.00 | 285.00 | 288.50 | 104,963 |
| 15 Jul 21 |
290.00000 +0.00 |
292.00 | 287.00 | 290.00 | 74,408 |
| 14 Jul 21 |
290.00000 -6.00 |
298.00 | 285.00 | 295.00 | 214,952 |
| 13 Jul 21 |
296.00000 +10.00 |
300.00 | 290.00 | 290.00 | 625,853 |
| 12 Jul 21 |
286.00000 -7.00 |
296.00 | 280.14 | 295.00 | 248,177 |
| 09 Jul 21 |
293.00000 -1.00 |
294.00 | 290.00 | 293.50 | 88,322 |
| 08 Jul 21 |
294.00000 -6.00 |
300.00 | 287.00 | 297.50 | 108,455 |
| 07 Jul 21 |
300.00000 -1.50 |
300.50 | 295.00 | 299.00 | 86,035 |
| 06 Jul 21 |
301.50000 -0.50 |
308.00 | 300.00 | 301.50 | 161,622 |
| 05 Jul 21 |
302.00000 +0.00 |
305.00 | 298.00 | 302.50 | 86,609 |
| 02 Jul 21 |
302.00000 -3.00 |
307.00 | 300.05 | 305.00 | 92,674 |
| 01 Jul 21 |
305.00000 -1.50 |
312.00 | 303.00 | 306.50 | 117,195 |
| 30 Jun 21 |
306.50000 -1.00 |
310.00 | 303.00 | 307.50 | 19,398 |
| 29 Jun 21 |
307.50000 -2.50 |
312.00 | 302.22 | 308.50 | 37,017 |
| 28 Jun 21 |
310.00000 +0.00 |
312.00 | 308.00 | 310.00 | 109,968 |
| 25 Jun 21 |
310.00000 -1.00 |
315.00 | 306.00 | 309.00 | 75,421 |
| 24 Jun 21 |
311.00000 +6.00 |
315.00 | 306.18 | 306.18 | 264,667 |
| 23 Jun 21 |
305.00000 -2.00 |
307.00 | 300.06 | 305.00 | 720,132 |
| 22 Jun 21 |
307.00000 +2.00 |
307.00 | 305.00 | 306.50 | 189,053 |
| 21 Jun 21 |
305.00000 -6.00 |
314.40 | 305.00 | 311.00 | 184,934 |
| 18 Jun 21 |
311.00000 -7.00 |
318.00 | 308.00 | 313.00 | 255,465 |
| 17 Jun 21 |
318.00000 +3.00 |
318.00 | 310.00 | 315.50 | 123,240 |
| 16 Jun 21 |
315.00000 +1.00 |
318.00 | 308.00 | 314.00 | 655,824 |
| 15 Jun 21 |
314.00000 -9.00 |
330.00 | 313.00 | 327.00 | 110,216 |
| 14 Jun 21 |
323.00000 +3.00 |
327.00 | 320.00 | 322.50 | 91,061 |
| 11 Jun 21 |
320.00000 +0.00 |
325.00 | 315.00 | 317.50 | 297,456 |
| 10 Jun 21 |
320.00000 -1.00 |
325.00 | 315.00 | 320.00 | 87,919 |
| 09 Jun 21 |
321.00000 -3.00 |
330.00 | 315.00 | 320.00 | 158,452 |
| 08 Jun 21 |
324.00000 -16.00 |
340.00 | 315.18 | 338.50 | 287,535 |
| 07 Jun 21 |
340.00000 -5.00 |
345.00 | 332.50 | 342.50 | 1,413,685 |
| 04 Jun 21 |
345.00000 -5.00 |
351.50 | 337.00 | 351.50 | 182,957 |
| 03 Jun 21 |
350.00000 -6.00 |
358.00 | 350.00 | 356.50 | 205,786 |
| 02 Jun 21 |
356.00000 -1.00 |
358.16 | 355.00 | 357.00 | 179,384 |
| 01 Jun 21 |
357.00000 +0.00 |
365.00 | 356.00 | 357.00 | 121,452 |
| 28 May 21 |
357.00000 +2.00 |
359.00 | 352.00 | 355.00 | 256,990 |
| 27 May 21 |
355.00000 +1.00 |
358.00 | 352.00 | 354.00 | 131,000 |
| 26 May 21 |
354.00000 +0.00 |
358.00 | 352.00 | 354.00 | 145,177 |
| 25 May 21 |
354.00000 +0.00 |
357.92 | 350.00 | 354.00 | 140,605 |
| 24 May 21 |
354.00000 +0.00 |
355.75 | 350.88 | 354.00 | 103,914 |
| 21 May 21 |
354.00000 -2.00 |
358.00 | 350.00 | 355.50 | 214,657 |
| 20 May 21 |
356.00000 +0.50 |
358.00 | 353.00 | 355.50 | 108,308 |
| 19 May 21 |
355.50000 -2.50 |
360.00 | 353.00 | 357.50 | 217,685 |
| 18 May 21 |
358.00000 +2.00 |
360.00 | 351.00 | 354.00 | 249,041 |
| 17 May 21 |
356.00000 -2.00 |
362.00 | 354.15 | 354.50 | 217,033 |
| 14 May 21 |
358.00000 +1.00 |
360.00 | 351.00 | 354.00 | 191,539 |
| 13 May 21 |
357.00000 -3.00 |
365.40 | 348.00 | 365.00 | 771,537 |
| 12 May 21 |
360.00000 +10.00 |
360.00 | 349.00 | 349.00 | 339,777 |
| 11 May 21 |
350.00000 +0.00 |
350.00 | 348.50 | 348.50 | 346,744 |
| 10 May 21 |
350.00000 +20.00 |
352.50 | 331.50 | 335.00 | 435,839 |
| 07 May 21 |
330.00000 +2.00 |
335.00 | 324.69 | 331.00 | 714,011 |
| 06 May 21 |
328.00000 -3.00 |
334.00 | 327.25 | 333.00 | 189,767 |
| 05 May 21 |
331.00000 -1.00 |
334.50 | 326.00 | 332.50 | 475,144 |
| 04 May 21 |
332.00000 +6.00 |
335.00 | 330.00 | 332.50 | 415,800 |
| 30 Apr 21 |
326.00000 -6.00 |
338.00 | 325.00 | 332.50 | 1,575,039 |
| 29 Apr 21 |
332.00000 +0.00 |
335.00 | 330.00 | 333.00 | 467,794 |
| 28 Apr 21 |
332.00000 -2.00 |
335.00 | 327.20 | 333.50 | 169,526 |
| 27 Apr 21 |
334.00000 +19.00 |
334.90 | 313.00 | 316.00 | 381,141 |
| 26 Apr 21 |
315.00000 +2.50 |
319.60 | 312.63 | 313.00 | 1,725,706 |
| 23 Apr 21 |
312.50000 +0.00 |
320.00 | 312.38 | 312.50 | 296,627 |
| 22 Apr 21 |
312.50000 +2.00 |
317.00 | 310.50 | 311.50 | 159,814 |
| 21 Apr 21 |
310.50000 -0.50 |
315.00 | 308.00 | 312.50 | 255,932 |
| 20 Apr 21 |
311.00000 +3.00 |
315.00 | 310.00 | 311.00 | 449,676 |
| 19 Apr 21 |
308.00000 +3.00 |
315.00 | 305.00 | 305.00 | 142,267 |
| 16 Apr 21 |
305.00000 +0.00 |
310.00 | 304.00 | 306.00 | 100,974 |
| 15 Apr 21 |
305.00000 -10.00 |
317.00 | 300.15 | 315.50 | 536,352 |
| 14 Apr 21 |
315.00000 -7.50 |
330.00 | 312.00 | 318.50 | 152,461 |
| 13 Apr 21 |
322.50000 -7.50 |
330.00 | 321.00 | 328.50 | 76,137 |
| 12 Apr 21 |
330.00000 -2.00 |
335.00 | 328.00 | 332.50 | 207,066 |
| 09 Apr 21 |
332.00000 -1.00 |
340.00 | 330.00 | 333.50 | 136,953 |
| 08 Apr 21 |
333.00000 +15.00 |
334.98 | 321.00 | 323.00 | 183,544 |
| 07 Apr 21 |
318.00000 +0.50 |
324.83 | 315.00 | 317.50 | 377,308 |
| 06 Apr 21 |
317.50000 +5.00 |
319.98 | 310.00 | 312.50 | 478,855 |
| 01 Apr 21 |
312.50000 +2.00 |
315.00 | 310.10 | 312.50 | 130,505 |
| 31 Mar 21 |
310.50000 +6.00 |
311.00 | 304.46 | 304.50 | 64,758 |
| 30 Mar 21 |
304.50000 -3.50 |
306.00 | 302.64 | 303.50 | 1,172,444 |
| 29 Mar 21 |
308.00000 +4.50 |
308.00 | 302.69 | 303.50 | 138,181 |
| 26 Mar 21 |
303.50000 +2.50 |
309.00 | 299.00 | 301.00 | 407,884 |
| 25 Mar 21 |
301.00000 -26.00 |
322.80 | 299.00 | 322.80 | 605,387 |
| 24 Mar 21 |
327.00000 -1.50 |
329.37 | 325.00 | 329.37 | 30,121 |
| 23 Mar 21 |
328.50000 -7.50 |
336.00 | 327.00 | 330.50 | 59,107 |
| 22 Mar 21 |
336.00000 +5.50 |
336.00 | 327.00 | 330.50 | 139,976 |
| 19 Mar 21 |
330.50000 -0.50 |
333.00 | 327.00 | 331.00 | 68,445 |
| 18 Mar 21 |
331.00000 -6.00 |
334.00 | 328.00 | 331.50 | 136,788 |
| 17 Mar 21 |
337.00000 +1.00 |
340.00 | 328.01 | 335.00 | 320,698 |
| 16 Mar 21 |
336.00000 -4.00 |
339.00 | 323.00 | 332.00 | 121,379 |
| 15 Mar 21 |
340.00000 +23.00 |
345.00 | 310.00 | 321.00 | 172,498 |
| 12 Mar 21 |
317.00000 +0.00 |
323.83 | 315.00 | 317.50 | 64,162 |
| 11 Mar 21 |
317.00000 +17.00 |
319.80 | 296.00 | 300.00 | 225,214 |
| 10 Mar 21 |
300.00000 -2.00 |
301.00 | 295.00 | 299.50 | 149,977 |
| 09 Mar 21 |
302.00000 -12.00 |
308.00 | 287.50 | 308.00 | 283,001 |
| 08 Mar 21 |
314.00000 -3.00 |
318.00 | 308.00 | 316.00 | 107,434 |
| 05 Mar 21 |
317.00000 -3.00 |
324.00 | 315.00 | 319.50 | 182,673 |
| 04 Mar 21 |
320.00000 -7.50 |
335.00 | 317.00 | 327.50 | 81,866 |
| 03 Mar 21 |
327.50000 +6.00 |
332.00 | 320.00 | 322.50 | 152,705 |
| 02 Mar 21 |
321.50000 -3.50 |
323.50 | 320.00 | 323.50 | 143,128 |
| 01 Mar 21 |
325.00000 -5.00 |
331.80 | 320.00 | 331.80 | 322,722 |
| 26 Feb 21 |
330.00000 -4.00 |
337.00 | 328.00 | 333.50 | 474,361 |
| 25 Feb 21 |
334.00000 -9.00 |
337.00 | 331.00 | 333.50 | 225,050 |
| 24 Feb 21 |
343.00000 +10.00 |
343.00 | 330.75 | 332.50 | 404,595 |
| 23 Feb 21 |
333.00000 -17.00 |
359.00 | 330.00 | 350.50 | 329,911 |
| 22 Feb 21 |
350.00000 +14.00 |
359.00 | 335.01 | 337.50 | 1,066,273 |
| 19 Feb 21 |
336.00000 +8.00 |
338.00 | 325.60 | 329.50 | 719,071 |
| 18 Feb 21 |
328.00000 +3.00 |
332.00 | 322.00 | 323.50 | 1,054,385 |
| 17 Feb 21 |
325.00000 +0.00 |
330.00 | 321.20 | 325.00 | 103,759 |
| 16 Feb 21 |
325.00000 -5.00 |
335.00 | 320.30 | 330.50 | 391,794 |
| 15 Feb 21 |
330.00000 +14.00 |
334.00 | 315.80 | 317.50 | 332,320 |
| 12 Feb 21 |
316.00000 -1.00 |
322.70 | 314.50 | 315.00 | 168,852 |
| 11 Feb 21 |
317.00000 +1.00 |
320.00 | 305.23 | 317.00 | 306,940 |
| 10 Feb 21 |
316.00000 +16.00 |
322.50 | 295.00 | 297.00 | 1,681,912 |
| 09 Feb 21 |
300.00000 +6.00 |
300.00 | 294.45 | 294.50 | 379,519 |
| 08 Feb 21 |
294.00000 +11.00 |
298.00 | 281.00 | 284.50 | 944,750 |
| 05 Feb 21 |
283.00000 +11.00 |
285.00 | 272.00 | 273.50 | 1,709,121 |
| 04 Feb 21 |
272.00000 +0.00 |
275.00 | 269.15 | 272.00 | 287,210 |
| 03 Feb 21 |
272.00000 +2.00 |
275.00 | 270.00 | 271.50 | 36,884 |
| 02 Feb 21 |
270.00000 -3.00 |
273.20 | 269.77 | 273.00 | 36,046 |
| 01 Feb 21 |
273.00000 +1.00 |
274.80 | 270.00 | 274.00 | 147,001 |
| 29 Jan 21 |
272.00000 +2.00 |
273.92 | 264.00 | 270.00 | 91,663 |
| 28 Jan 21 |
270.00000 +0.00 |
272.00 | 265.00 | 270.00 | 152,425 |
| 27 Jan 21 |
270.00000 -2.00 |
272.50 | 268.50 | 272.50 | 165,019 |
| 26 Jan 21 |
272.00000 +2.00 |
276.98 | 268.50 | 272.50 | 75,858 |
| 25 Jan 21 |
270.00000 -1.50 |
277.00 | 268.00 | 272.50 | 37,091 |
| 22 Jan 21 |
271.50000 -3.50 |
275.00 | 268.00 | 273.00 | 142,887 |
| 21 Jan 21 |
275.00000 +5.00 |
275.00 | 268.58 | 270.00 | 96,082 |
| 20 Jan 21 |
270.00000 +0.00 |
270.00 | 268.53 | 270.00 | 32,148 |
| 19 Jan 21 |
270.00000 +0.00 |
270.50 | 268.21 | 270.00 | 175,594 |
| 18 Jan 21 |
270.00000 -5.00 |
274.00 | 268.01 | 272.50 | 148,614 |
| 15 Jan 21 |
275.00000 -5.00 |
280.00 | 271.75 | 274.00 | 320,689 |
| 14 Jan 21 |
280.00000 +4.00 |
280.00 | 273.00 | 276.00 | 266,803 |
| 13 Jan 21 |
276.00000 +6.00 |
280.00 | 268.00 | 271.50 | 1,699,796 |
| 12 Jan 21 |
270.00000 -1.00 |
275.00 | 270.00 | 271.50 | 334,595 |
| 11 Jan 21 |
271.00000 +8.00 |
275.00 | 261.30 | 261.30 | 196,140 |
| 08 Jan 21 |
263.00000 +3.00 |
265.00 | 256.00 | 260.50 | 376,614 |
| 07 Jan 21 |
260.00000 +6.50 |
265.00 | 251.00 | 255.00 | 157,855 |
| 06 Jan 21 |
253.50000 +7.50 |
257.00 | 243.00 | 246.50 | 215,029 |
| 05 Jan 21 |
246.00000 +6.00 |
246.98 | 238.88 | 240.50 | 163,294 |
| 04 Jan 21 |
240.00000 +5.00 |
245.00 | 233.00 | 235.00 | 106,066 |
| 31 Dec 20 |
235.00000 +3.00 |
235.00 | 230.00 | 233.00 | 164,983 |
| 30 Dec 20 |
232.00000 +2.00 |
235.00 | 229.00 | 231.50 | 1,546,419 |
| 29 Dec 20 |
230.00000 -2.00 |
235.00 | 227.00 | 233.00 | 64,485 |
| 24 Dec 20 |
232.00000 +0.00 |
235.00 | 231.50 | 233.50 | 33,846 |
| 23 Dec 20 |
232.00000 +0.00 |
235.00 | 231.40 | 233.50 | 60,159 |
| 22 Dec 20 |
232.00000 +0.00 |
235.00 | 229.00 | 233.50 | 130,098 |
| 21 Dec 20 |
232.00000 -2.00 |
235.00 | 229.00 | 233.50 | 60,088 |
| 18 Dec 20 |
234.00000 +2.50 |
235.00 | 229.00 | 232.50 | 70,240 |
| 17 Dec 20 |
231.50000 -3.50 |
235.00 | 228.00 | 232.50 | 116,761 |
| 16 Dec 20 |
235.00000 +3.50 |
235.00 | 230.00 | 232.50 | 19,925 |
| 15 Dec 20 |
231.50000 +1.50 |
235.00 | 230.00 | 232.50 | 25,023 |
| 14 Dec 20 |
230.00000 -2.50 |
237.00 | 228.00 | 232.50 | 3,525,520 |
| 11 Dec 20 |
232.50000 -0.50 |
240.00 | 228.00 | 236.00 | 6,035,028 |
| 10 Dec 20 |
233.00000 +3.00 |
240.00 | 226.10 | 226.10 | 110,909 |
| 09 Dec 20 |
230.00000 +2.50 |
235.00 | 225.26 | 226.00 | 60,715 |
| 08 Dec 20 |
227.50000 -3.50 |
229.90 | 225.66 | 226.00 | 48,417 |
| 07 Dec 20 |
231.00000 -4.00 |
235.00 | 224.98 | 231.00 | 207,363 |
| 04 Dec 20 |
235.00000 +19.00 |
235.00 | 216.88 | 216.88 | 1,687,135 |
| 03 Dec 20 |
216.00000 -0.50 |
219.00 | 215.10 | 216.50 | 96,034 |
| 02 Dec 20 |
216.50000 -5.50 |
224.00 | 214.55 | 222.50 | 166,688 |
| 01 Dec 20 |
222.00000 +8.00 |
225.98 | 210.16 | 214.00 | 243,937 |
| 30 Nov 20 |
214.00000 +4.00 |
219.00 | 209.00 | 212.50 | 90,309 |
| 27 Nov 20 |
210.00000 +10.00 |
214.00 | 200.00 | 203.00 | 186,701 |
| 26 Nov 20 |
200.00000 +0.00 |
205.00 | 199.12 | 202.00 | 2,826,296 |
| 25 Nov 20 |
200.00000 +11.50 |
205.00 | 188.00 | 188.50 | 165,361 |
| 24 Nov 20 |
188.50000 -3.50 |
195.00 | 184.64 | 192.00 | 3,515,644 |
| 23 Nov 20 |
192.00000 +0.00 |
194.88 | 189.02 | 192.00 | 2,386,799 |
| 20 Nov 20 |
192.00000 +0.50 |
194.88 | 190.00 | 191.50 | 1,424,182 |
| 19 Nov 20 |
191.50000 +0.00 |
194.65 | 188.14 | 191.50 | 238,579 |
| 18 Nov 20 |
191.50000 +0.00 |
194.65 | 188.14 | 191.50 | 13,742 |
| 17 Nov 20 |
191.50000 +0.00 |
194.65 | 188.14 | 191.50 | 1,951 |
| 16 Nov 20 |
191.50000 +3.00 |
194.65 | 187.50 | 188.50 | 142,120 |
| 13 Nov 20 |
188.50000 +0.50 |
192.00 | 185.50 | 185.50 | 124,502 |
| 12 Nov 20 |
188.00000 +4.00 |
190.00 | 181.00 | 184.00 | 796,118 |
| 11 Nov 20 |
184.00000 +3.00 |
190.00 | 182.50 | 183.00 | 78,717 |
| 10 Nov 20 |
181.00000 -1.50 |
187.90 | 181.00 | 182.50 | 4,264 |
| 09 Nov 20 |
182.50000 +7.00 |
186.98 | 172.00 | 176.00 | 88,012 |
| 06 Nov 20 |
175.50000 +1.50 |
180.00 | 172.80 | 174.00 | 86,308 |
| 05 Nov 20 |
174.00000 +1.00 |
176.02 | 171.25 | 173.00 | 5,812 |
| 04 Nov 20 |
173.00000 +3.00 |
175.50 | 170.15 | 173.00 | 30,136 |
| 03 Nov 20 |
170.00000 -3.50 |
175.50 | 170.00 | 173.50 | 1,335,640 |
| 02 Nov 20 |
173.50000 -1.50 |
178.80 | 171.13 | 175.00 | 20,072 |
| 30 Oct 20 |
175.00000 +1.00 |
175.50 | 170.02 | 175.00 | 484,665 |
| 29 Oct 20 |
174.00000 -0.50 |
175.50 | 170.02 | 175.00 | 17,223 |
| 28 Oct 20 |
174.50000 -1.00 |
175.50 | 170.18 | 175.50 | 760,028 |
| 27 Oct 20 |
175.50000 -2.50 |
177.90 | 172.10 | 177.50 | 32,964 |
| 26 Oct 20 |
178.00000 -1.50 |
181.00 | 175.00 | 179.50 | 82,820 |
| 23 Oct 20 |
179.50000 +0.00 |
181.30 | 175.00 | 179.50 | 26,748 |
| 22 Oct 20 |
179.50000 -0.50 |
181.50 | 175.00 | 179.50 | 43,842 |
| 21 Oct 20 |
180.00000 +7.50 |
182.00 | 171.45 | 174.00 | 155,581 |
| 20 Oct 20 |
172.50000 -8.50 |
178.40 | 170.00 | 176.50 | 40,499 |
| 19 Oct 20 |
181.00000 +4.50 |
181.00 | 173.60 | 176.50 | 45,136 |
| 16 Oct 20 |
176.50000 -6.50 |
184.00 | 173.50 | 182.50 | 70,945 |
| 15 Oct 20 |
183.00000 +3.00 |
189.98 | 180.00 | 183.50 | 297,695 |
| 14 Oct 20 |
180.00000 +0.00 |
184.98 | 178.50 | 180.00 | 31,475 |
| 13 Oct 20 |
180.00000 +3.00 |
184.98 | 175.10 | 176.50 | 56,057 |
| 12 Oct 20 |
177.00000 +3.00 |
180.00 | 174.40 | 174.40 | 20,347 |
| 09 Oct 20 |
174.00000 +1.50 |
177.98 | 170.00 | 172.50 | 55,344 |
| 08 Oct 20 |
172.50000 +9.50 |
175.00 | 165.00 | 165.00 | 173,529 |
| 07 Oct 20 |
163.00000 +6.50 |
165.00 | 152.02 | 156.00 | 38,292 |
| 06 Oct 20 |
156.50000 +5.50 |
162.00 | 149.98 | 151.00 | 106,321 |
| 05 Oct 20 |
151.00000 -3.00 |
156.00 | 146.00 | 154.00 | 118,313 |
| 02 Oct 20 |
154.00000 -8.50 |
165.00 | 150.40 | 162.00 | 47,129 |
| 01 Oct 20 |
162.50000 -3.00 |
165.00 | 160.00 | 165.00 | 30,988 |
| 30 Sep 20 |
165.50000 -4.00 |
171.00 | 162.00 | 169.50 | 36,335 |
| 29 Sep 20 |
169.50000 +4.50 |
170.00 | 165.00 | 170.00 | 36,372 |
| 28 Sep 20 |
165.00000 -5.50 |
173.98 | 165.00 | 172.00 | 13,232 |
| 25 Sep 20 |
170.50000 +0.50 |
173.98 | 168.74 | 170.00 | 8,223 |
| 24 Sep 20 |
170.00000 +1.00 |
172.98 | 168.56 | 170.00 | 20,616 |
| 23 Sep 20 |
169.00000 +0.00 |
173.00 | 167.08 | 169.00 | 24,621 |
| 22 Sep 20 |
169.00000 +0.00 |
175.00 | 165.75 | 169.00 | 17,939 |
| 21 Sep 20 |
169.00000 -7.00 |
180.00 | 165.00 | 176.00 | 105,069 |
| 18 Sep 20 |
176.00000 +1.50 |
177.00 | 173.75 | 175.50 | 55,333 |
| 17 Sep 20 |
174.50000 -2.50 |
175.20 | 173.15 | 175.20 | 62,279 |
| 16 Sep 20 |
177.00000 -5.50 |
182.18 | 175.00 | 182.18 | 40,426 |
| 15 Sep 20 |
182.50000 -2.50 |
187.00 | 179.50 | 185.00 | 15,442 |
| 14 Sep 20 |
185.00000 -1.00 |
186.00 | 180.00 | 185.00 | 37,167 |
| 11 Sep 20 |
186.00000 +0.00 |
190.00 | 182.02 | 184.50 | 15,314 |
| 10 Sep 20 |
186.00000 +0.50 |
188.00 | 182.02 | 184.50 | 8,459 |
| 09 Sep 20 |
185.50000 +0.00 |
188.11 | 182.02 | 185.00 | 14,282 |
| 08 Sep 20 |
185.50000 -0.50 |
186.40 | 183.02 | 186.00 | 31,904 |
| 07 Sep 20 |
186.00000 +0.50 |
188.60 | 183.00 | 185.50 | 30,665 |
| 04 Sep 20 |
185.50000 -1.50 |
187.95 | 185.00 | 187.00 | 13,161 |
| 03 Sep 20 |
187.00000 -2.00 |
187.95 | 185.05 | 187.00 | 17,542 |
| 02 Sep 20 |
189.00000 +5.00 |
189.00 | 185.02 | 187.00 | 41,639 |
| 01 Sep 20 |
184.00000 +1.00 |
189.00 | 178.02 | 181.50 | 108,685 |
| 28 Aug 20 |
183.00000 +8.00 |
183.72 | 175.09 | 176.50 | 42,319 |
| 27 Aug 20 |
175.00000 -3.00 |
178.40 | 175.00 | 178.40 | 62,498 |
| 26 Aug 20 |
178.00000 +0.00 |
181.00 | 117.00 | 180.00 | 27,273 |
| 25 Aug 20 |
178.00000 -10.00 |
187.80 | 175.02 | 187.50 | 46,649 |
| 24 Aug 20 |
188.00000 +1.50 |
189.76 | 186.00 | 186.00 | 13,131 |
| 21 Aug 20 |
186.50000 -0.50 |
187.55 | 186.02 | 186.50 | 8,226 |
| 20 Aug 20 |
187.00000 -0.50 |
188.00 | 185.00 | 187.50 | 14,650 |
| 19 Aug 20 |
187.50000 -1.50 |
190.00 | 185.00 | 189.00 | 32,316 |
| 18 Aug 20 |
189.00000 +0.00 |
190.00 | 188.02 | 189.00 | 6,389 |
| 17 Aug 20 |
189.00000 -1.00 |
192.00 | 188.00 | 190.00 | 46,023 |
| 14 Aug 20 |
190.00000 -2.00 |
192.00 | 190.00 | 191.00 | 16,963 |
| 13 Aug 20 |
192.00000 +2.00 |
194.20 | 188.00 | 193.50 | 39,300 |
| 12 Aug 20 |
190.00000 -2.00 |
192.00 | 188.00 | 191.00 | 27,255 |
| 11 Aug 20 |
192.00000 +3.00 |
192.00 | 188.00 | 188.50 | 64,181 |
| 10 Aug 20 |
189.00000 -3.50 |
192.75 | 183.01 | 192.50 | 181,295 |
| 07 Aug 20 |
192.50000 -15.50 |
209.90 | 190.00 | 209.90 | 103,208 |
| 06 Aug 20 |
208.00000 -0.50 |
209.98 | 207.00 | 208.50 | 28,216 |
| 05 Aug 20 |
208.50000 -0.50 |
210.00 | 207.02 | 207.50 | 548,191 |
| 04 Aug 20 |
209.00000 +1.00 |
210.00 | 205.00 | 210.00 | 228,560 |
| 03 Aug 20 |
208.00000 +0.50 |
210.00 | 205.00 | 207.50 | 102,063 |
| 31 Jul 20 |
207.50000 +2.50 |
209.45 | 204.10 | 205.00 | 71,568 |
| 30 Jul 20 |
205.00000 -2.50 |
210.00 | 203.30 | 207.50 | 62,632 |
| 29 Jul 20 |
207.50000 +2.50 |
210.00 | 202.00 | 205.00 | 278,764 |
| 28 Jul 20 |
205.00000 +0.00 |
209.00 | 202.00 | 205.00 | 111,415 |
| 27 Jul 20 |
205.00000 +0.00 |
210.00 | 200.00 | 205.00 | 97,191 |
| 24 Jul 20 |
205.00000 +2.50 |
210.92 | 196.90 | 202.50 | 190,553 |
| 23 Jul 20 |
202.50000 +2.50 |
205.00 | 192.00 | 193.50 | 99,939 |
| 22 Jul 20 |
200.00000 +13.00 |
200.00 | 185.50 | 185.50 | 194,333 |
| 21 Jul 20 |
187.00000 +5.00 |
189.00 | 180.00 | 182.00 | 147,695 |
| 20 Jul 20 |
182.00000 +6.00 |
186.00 | 176.60 | 177.00 | 119,056 |
| 17 Jul 20 |
176.00000 +5.50 |
177.00 | 168.00 | 170.50 | 153,839 |
| 16 Jul 20 |
170.50000 -0.50 |
176.50 | 168.00 | 170.50 | 67,077 |
| 15 Jul 20 |
171.00000 +6.00 |
175.00 | 166.00 | 167.50 | 88,762 |
| 14 Jul 20 |
165.00000 -1.00 |
169.00 | 161.25 | 165.00 | 67,173 |
| 13 Jul 20 |
166.00000 +3.50 |
166.00 | 161.00 | 162.50 | 122,814 |
| 10 Jul 20 |
162.50000 +0.00 |
165.00 | 160.50 | 162.50 | 23,337 |
| 09 Jul 20 |
162.50000 +3.00 |
165.00 | 159.00 | 159.00 | 48,971 |
| 08 Jul 20 |
159.50000 +0.00 |
162.98 | 157.00 | 159.00 | 23,253 |
| 07 Jul 20 |
159.50000 +0.00 |
162.98 | 158.25 | 159.50 | 43,647 |
| 06 Jul 20 |
159.50000 +0.00 |
161.25 | 156.00 | 159.50 | 38,687 |
| 03 Jul 20 |
159.50000 +7.50 |
163.00 | 153.92 | 153.92 | 121,539 |
| 02 Jul 20 |
152.00000 +4.50 |
156.00 | 147.30 | 147.50 | 83,055 |
| 01 Jul 20 |
147.50000 +0.00 |
150.00 | 146.00 | 147.50 | 28,880 |
| 30 Jun 20 |
147.50000 +1.50 |
149.98 | 145.10 | 146.00 | 10,240 |
| 29 Jun 20 |
146.00000 +2.00 |
148.00 | 143.33 | 144.00 | 14,888 |
| 26 Jun 20 |
144.00000 +1.00 |
144.00 | 143.00 | 144.00 | 973 |
| 25 Jun 20 |
143.00000 -1.50 |
148.98 | 142.50 | 144.50 | 170,470 |
| 24 Jun 20 |
144.50000 +0.50 |
147.90 | 143.78 | 144.50 | 52,703 |
| 23 Jun 20 |
144.00000 +0.00 |
148.00 | 142.50 | 144.00 | 63,936 |
| 22 Jun 20 |
144.00000 +0.00 |
147.00 | 142.00 | 144.00 | 1,767 |
| 19 Jun 20 |
144.00000 +3.00 |
147.00 | 140.50 | 142.00 | 54,380 |
| 18 Jun 20 |
141.00000 +1.00 |
144.00 | 139.00 | 140.00 | 32,948 |
| 17 Jun 20 |
140.00000 +0.00 |
144.98 | 138.38 | 140.00 | 26,684 |
| 16 Jun 20 |
140.00000 +1.00 |
142.20 | 138.38 | 139.00 | 27,878 |
| 15 Jun 20 |
139.00000 -1.00 |
143.25 | 138.38 | 140.00 | 24,290 |
| 12 Jun 20 |
140.00000 -1.00 |
144.40 | 137.52 | 141.00 | 81,730 |
| 11 Jun 20 |
141.00000 -2.00 |
145.00 | 137.07 | 142.50 | 212,095 |
| 10 Jun 20 |
143.00000 +3.50 |
144.50 | 141.60 | 142.00 | 152,257 |
| 09 Jun 20 |
139.50000 +2.00 |
145.00 | 137.28 | 137.50 | 71,852 |
| 08 Jun 20 |
137.50000 +5.00 |
140.00 | 132.20 | 132.50 | 110,250 |
| 05 Jun 20 |
132.50000 +11.50 |
135.00 | 121.50 | 122.50 | 182,246 |
| 04 Jun 20 |
121.00000 +1.00 |
125.00 | 115.02 | 120.50 | 130,823 |
| 03 Jun 20 |
120.00000 -5.00 |
126.28 | 117.00 | 123.00 | 151,020 |
| 02 Jun 20 |
125.00000 +2.50 |
125.00 | 121.00 | 122.50 | 59,240 |
| 01 Jun 20 |
122.50000 +1.50 |
129.93 | 121.10 | 126.50 | 115,461 |
| 29 May 20 |
121.00000 -5.00 |
125.00 | 117.02 | 121.00 | 21,014 |
| 28 May 20 |
126.00000 +4.00 |
126.00 | 118.00 | 122.50 | 73,895 |
| 27 May 20 |
122.00000 +7.00 |
122.98 | 115.00 | 115.00 | 240,441 |
| 26 May 20 |
115.00000 +4.50 |
117.98 | 109.60 | 110.00 | 198,496 |
| 22 May 20 |
110.50000 -2.50 |
114.95 | 105.06 | 112.50 | 99,288 |
| 21 May 20 |
113.00000 +5.50 |
115.00 | 107.50 | 108.00 | 222,513 |
| 20 May 20 |
107.50000 +2.00 |
110.00 | 105.68 | 105.68 | 97,216 |
| 19 May 20 |
105.50000 +1.50 |
110.00 | 105.00 | 106.50 | 31,320 |
| 18 May 20 |
104.00000 -2.00 |
106.00 | 101.11 | 106.00 | 221,128 |
| 15 May 20 |
106.00000 -0.50 |
107.00 | 105.32 | 106.00 | 38,299 |
| 14 May 20 |
106.50000 -4.00 |
110.00 | 106.00 | 109.50 | 27,720 |
| 13 May 20 |
110.50000 -2.00 |
115.00 | 110.00 | 112.50 | 12,431 |
| 12 May 20 |
112.50000 -1.50 |
115.00 | 110.00 | 114.00 | 542,189 |
| 11 May 20 |
114.00000 -0.50 |
117.59 | 110.02 | 115.00 | 46,252 |
| 07 May 20 |
114.50000 +6.00 |
117.00 | 111.00 | 113.50 | 37,317 |
| 06 May 20 |
108.50000 -1.00 |
109.50 | 107.00 | 108.50 | 4,016 |
| 05 May 20 |
109.50000 -1.50 |
115.00 | 107.00 | 111.00 | 32,924 |
| 04 May 20 |
111.00000 -0.50 |
114.90 | 107.00 | 111.50 | 21,393 |
| 01 May 20 |
111.50000 -2.00 |
115.00 | 109.40 | 113.50 | 32,268 |
| 30 Apr 20 |
113.50000 -0.50 |
116.00 | 110.60 | 113.50 | 39,012 |
| 29 Apr 20 |
114.00000 -1.00 |
116.50 | 110.30 | 115.00 | 46,888 |
| 28 Apr 20 |
115.00000 -0.50 |
117.00 | 114.00 | 115.50 | 121,706 |
| 27 Apr 20 |
115.50000 +0.00 |
116.08 | 114.50 | 115.50 | 195,676 |
| 24 Apr 20 |
115.50000 +0.00 |
117.00 | 114.00 | 115.50 | 13,666 |
| 23 Apr 20 |
115.50000 +0.50 |
117.00 | 114.00 | 115.50 | 74,868 |
| 22 Apr 20 |
115.00000 -0.50 |
116.00 | 114.00 | 115.50 | 23,393 |
| 21 Apr 20 |
115.50000 -1.00 |
117.00 | 100.00 | 116.50 | 155,624 |
| 20 Apr 20 |
116.50000 -1.50 |
117.77 | 115.02 | 117.50 | 28,577 |
| 17 Apr 20 |
118.00000 +0.50 |
120.00 | 115.02 | 117.50 | 26,436 |
| 16 Apr 20 |
117.50000 -1.00 |
121.45 | 115.00 | 118.50 | 26,040 |
| 15 Apr 20 |
118.50000 +3.50 |
124.00 | 115.00 | 118.00 | 162,847 |
| 14 Apr 20 |
115.00000 +2.50 |
119.00 | 111.75 | 111.75 | 225,909 |
| 09 Apr 20 |
112.50000 +5.00 |
118.00 | 108.70 | 108.70 | 132,305 |
| 08 Apr 20 |
107.50000 -1.50 |
111.25 | 101.00 | 110.00 | 84,809 |
| 07 Apr 20 |
109.00000 +11.00 |
114.98 | 99.97 | 99.97 | 1,204,581 |
| 06 Apr 20 |
98.00000 +8.00 |
99.65 | 93.00 | 93.00 | 169,225 |
| 03 Apr 20 |
90.00000 +0.00 |
90.12 | 89.25 | 89.50 | 121,920 |
| 02 Apr 20 |
90.00000 +3.50 |
90.00 | 87.50 | 87.50 | 159,103 |
| 01 Apr 20 |
86.50000 +1.50 |
89.86 | 83.00 | 84.00 | 18,976 |
| 31 Mar 20 |
85.00000 +3.50 |
86.44 | 77.00 | 81.50 | 39,384 |
| 30 Mar 20 |
81.50000 -8.50 |
85.00 | 78.00 | 81.50 | 24,164 |
| 27 Mar 20 |
90.00000 +0.50 |
92.00 | 87.24 | 89.50 | 151,294 |
| 26 Mar 20 |
89.50000 +4.50 |
90.00 | 87.95 | 87.95 | 341,064 |
| 25 Mar 20 |
85.00000 -2.50 |
90.00 | 85.00 | 87.50 | 239,864 |
| 24 Mar 20 |
87.50000 -0.50 |
92.61 | 82.00 | 89.50 | 44,105 |
| 23 Mar 20 |
88.00000 -3.00 |
90.20 | 85.50 | 90.20 | 29,896 |
| 20 Mar 20 |
91.00000 +0.50 |
94.00 | 87.00 | 90.50 | 35,496 |
| 19 Mar 20 |
90.50000 +0.00 |
91.95 | 85.00 | 90.50 | 15,874 |
| 18 Mar 20 |
90.50000 -14.00 |
102.00 | 88.00 | 102.00 | 45,752 |
| 17 Mar 20 |
104.50000 +3.00 |
106.40 | 100.00 | 105.00 | 23,921 |
| 16 Mar 20 |
101.50000 -25.50 |
125.50 | 101.13 | 125.50 | 190,806 |
| 13 Mar 20 |
127.00000 -0.50 |
131.00 | 124.00 | 127.50 | 28,117 |
| 12 Mar 20 |
127.50000 -11.00 |
138.00 | 125.02 | 137.00 | 52,876 |
| 11 Mar 20 |
138.50000 +0.00 |
139.45 | 137.00 | 138.50 | 45,247 |
| 10 Mar 20 |
138.50000 +1.50 |
141.75 | 134.02 | 137.00 | 566,722 |
| 09 Mar 20 |
137.00000 -7.00 |
141.25 | 134.00 | 141.25 | 26,725 |
| 06 Mar 20 |
144.00000 -21.00 |
158.00 | 141.00 | 158.00 | 87,642 |
| 05 Mar 20 |
165.00000 +3.50 |
165.00 | 155.02 | 161.50 | 3,597 |
| 04 Mar 20 |
161.50000 -1.50 |
161.50 | 160.00 | 161.50 | 14,304 |
| 03 Mar 20 |
163.00000 +2.00 |
167.00 | 160.00 | 161.00 | 66,702 |
| 02 Mar 20 |
161.00000 +0.00 |
161.50 | 160.02 | 161.00 | 13,370 |
| 28 Feb 20 |
161.00000 -7.00 |
170.00 | 155.00 | 169.50 | 38,736 |
| 27 Feb 20 |
168.00000 -4.50 |
180.00 | 164.92 | 171.00 | 93,768 |
| 26 Feb 20 |
172.50000 +0.50 |
177.00 | 170.00 | 173.50 | 51,775 |
| 25 Feb 20 |
172.00000 -0.50 |
177.00 | 170.00 | 173.50 | 26,843 |
| 24 Feb 20 |
172.50000 -1.00 |
176.00 | 170.00 | 173.50 | 40,734 |
| 21 Feb 20 |
173.50000 +0.50 |
174.00 | 171.25 | 173.50 | 9,070 |
| 20 Feb 20 |
173.00000 -1.00 |
177.00 | 170.60 | 174.00 | 34,166 |
| 19 Feb 20 |
174.00000 +2.00 |
177.00 | 171.00 | 174.00 | 32,110 |
| 18 Feb 20 |
172.00000 -7.00 |
178.00 | 172.00 | 178.00 | 36,664 |
| 17 Feb 20 |
179.00000 -4.50 |
186.00 | 175.60 | 183.50 | 83,611 |
| 14 Feb 20 |
183.50000 +0.00 |
187.00 | 180.02 | 183.50 | 161,058 |
| 13 Feb 20 |
183.50000 -1.00 |
184.00 | 180.00 | 184.00 | 58,814 |
| 12 Feb 20 |
184.50000 +1.00 |
187.00 | 180.50 | 183.50 | 65,635 |
| 11 Feb 20 |
183.50000 +1.00 |
184.00 | 180.00 | 182.50 | 45,765 |
| 10 Feb 20 |
182.50000 -13.00 |
193.00 | 178.00 | 193.00 | 177,578 |
| 07 Feb 20 |
195.50000 -4.50 |
200.00 | 191.00 | 200.00 | 28,543 |
| 06 Feb 20 |
200.00000 +0.00 |
205.00 | 197.00 | 200.50 | 33,678 |
| 05 Feb 20 |
200.00000 -2.50 |
203.75 | 197.00 | 202.50 | 10,134 |
| 04 Feb 20 |
202.50000 +0.00 |
203.75 | 200.50 | 202.50 | 8,932 |
| 03 Feb 20 |
202.50000 +0.00 |
203.75 | 200.75 | 202.50 | 11,468 |
| 31 Jan 20 |
202.50000 +7.50 |
205.00 | 195.50 | 195.50 | 24,829 |
| 30 Jan 20 |
195.00000 +5.00 |
200.00 | 188.00 | 192.00 | 138,992 |
| 29 Jan 20 |
190.00000 -16.50 |
195.00 | 180.00 | 187.50 | 130,354 |
| 28 Jan 20 |
206.50000 -2.00 |
209.00 | 202.50 | 208.50 | 239,157 |
| 27 Jan 20 |
208.50000 +0.50 |
210.00 | 207.00 | 208.50 | 91,810 |
| 24 Jan 20 |
208.00000 -0.50 |
209.98 | 207.55 | 208.50 | 220,541 |
| 23 Jan 20 |
208.50000 -2.00 |
212.00 | 207.00 | 210.50 | 81,423 |
| 22 Jan 20 |
210.50000 +3.50 |
212.00 | 206.00 | 207.00 | 262,796 |
| 21 Jan 20 |
207.00000 +0.00 |
209.70 | 205.00 | 207.00 | 116,405 |
| 20 Jan 20 |
207.00000 +1.50 |
210.00 | 204.00 | 205.50 | 41,014 |
| 17 Jan 20 |
205.50000 +10.50 |
208.98 | 194.00 | 195.00 | 103,412 |
| 16 Jan 20 |
195.00000 +1.00 |
198.00 | 192.00 | 194.00 | 47,599 |
| 15 Jan 20 |
194.00000 +0.00 |
198.00 | 191.50 | 194.00 | 5,565 |
| 14 Jan 20 |
194.00000 +0.00 |
197.20 | 190.20 | 194.00 | 53,075 |
| 13 Jan 20 |
194.00000 +1.00 |
194.68 | 190.00 | 193.00 | 32,754 |
| 10 Jan 20 |
193.00000 +0.00 |
194.68 | 190.25 | 193.00 | 33,672 |
| 09 Jan 20 |
193.00000 -3.00 |
196.00 | 190.25 | 196.00 | 64,512 |
| 08 Jan 20 |
196.00000 +0.00 |
196.00 | 192.00 | 196.00 | 15,482 |
| 07 Jan 20 |
196.00000 +0.00 |
196.00 | 192.00 | 196.00 | 29,365 |
| 06 Jan 20 |
196.00000 +4.00 |
196.00 | 190.00 | 192.00 | 18,000 |
| 03 Jan 20 |
192.00000 +0.00 |
193.00 | 190.88 | 192.00 | 2,843 |
| 02 Jan 20 |
192.00000 +0.00 |
193.00 | 190.25 | 192.00 | 20,143 |
| 31 Dec 19 |
192.00000 +0.00 |
193.50 | 190.25 | 192.00 | 9,090 |
| 30 Dec 19 |
192.00000 +0.00 |
193.98 | 190.00 | 192.00 | 27,980 |
| 27 Dec 19 |
192.00000 -3.00 |
195.00 | 190.00 | 192.00 | 66,460 |
| 24 Dec 19 |
195.00000 +3.00 |
195.00 | 190.25 | 192.00 | 20,306 |
| 23 Dec 19 |
192.00000 -1.50 |
194.00 | 190.00 | 192.00 | 37,077 |
| 20 Dec 19 |
193.50000 +2.50 |
196.00 | 190.00 | 191.00 | 249,775 |
| 19 Dec 19 |
191.00000 +0.00 |
193.00 | 188.72 | 191.00 | 7,969 |
| 18 Dec 19 |
191.00000 +0.00 |
194.00 | 188.05 | 191.00 | 3,036 |
| 17 Dec 19 |
191.00000 +0.00 |
192.60 | 189.00 | 191.00 | 15,050 |
| 16 Dec 19 |
191.00000 +0.00 |
193.98 | 190.00 | 191.00 | 27,043 |
| 13 Dec 19 |
191.00000 -4.00 |
194.00 | 183.88 | 184.50 | 1,107,997 |
| 12 Dec 19 |
195.00000 +10.50 |
195.00 | 182.00 | 184.50 | 151,079 |
| 11 Dec 19 |
184.50000 +0.00 |
184.50 | 184.00 | 184.50 | 1,312,126 |
| 10 Dec 19 |
184.50000 +0.00 |
186.98 | 182.00 | 184.50 | 899,887 |
| 09 Dec 19 |
184.50000 +1.00 |
187.00 | 182.00 | 183.50 | 52,315 |
| 06 Dec 19 |
183.50000 -1.50 |
186.00 | 182.66 | 185.00 | 71,541 |
| 05 Dec 19 |
185.00000 -1.00 |
186.00 | 184.50 | 186.00 | 33,355 |
| 04 Dec 19 |
186.00000 +0.00 |
186.10 | 184.88 | 186.00 | 28,274 |
| 03 Dec 19 |
186.00000 -4.00 |
188.00 | 183.70 | 188.00 | 51,102 |
| 02 Dec 19 |
190.00000 +0.50 |
192.15 | 187.00 | 189.50 | 292,809 |
| 29 Nov 19 |
189.50000 +0.00 |
192.15 | 187.25 | 189.50 | 20,162 |
| 28 Nov 19 |
189.50000 +0.00 |
192.22 | 185.00 | 189.50 | 15,088 |
| 27 Nov 19 |
189.50000 -0.50 |
192.22 | 186.80 | 189.50 | 20,949 |
| 26 Nov 19 |
190.00000 +0.00 |
193.98 | 186.96 | 190.00 | 25,729 |
| 25 Nov 19 |
190.00000 +0.00 |
192.00 | 187.20 | 190.00 | 32,786 |
| 22 Nov 19 |
190.00000 +0.00 |
194.00 | 186.80 | 190.00 | 9,660 |
| 21 Nov 19 |
190.00000 +0.00 |
192.00 | 186.05 | 190.00 | 23,986 |
| 20 Nov 19 |
190.00000 -2.50 |
192.75 | 187.80 | 192.50 | 133,935 |
| 19 Nov 19 |
192.50000 +0.00 |
192.75 | 192.00 | 192.50 | 4,651 |
| 18 Nov 19 |
192.50000 -0.50 |
196.00 | 190.50 | 193.00 | 102,074 |
| 15 Nov 19 |
193.00000 +0.00 |
196.00 | 192.40 | 193.00 | 20,768 |
| 14 Nov 19 |
193.00000 +0.00 |
196.00 | 191.00 | 193.00 | 6,205 |
| 13 Nov 19 |
193.00000 +0.00 |
195.98 | 191.80 | 193.00 | 1,100,641 |
| 12 Nov 19 |
193.00000 +0.00 |
196.00 | 191.00 | 193.00 | 653,201 |
| 11 Nov 19 |
193.00000 +0.00 |
193.00 | 191.00 | 193.00 | 332,404 |
| 08 Nov 19 |
193.00000 +0.00 |
196.00 | 191.50 | 193.00 | 12,159 |
| 07 Nov 19 |
193.00000 +0.00 |
195.98 | 191.50 | 193.00 | 653,448 |
| 06 Nov 19 |
193.00000 +0.00 |
194.88 | 192.00 | 193.00 | 38,538 |
| 05 Nov 19 |
193.00000 +0.00 |
193.00 | 192.00 | 193.00 | 7,548 |
| 04 Nov 19 |
193.00000 +0.00 |
195.98 | 192.00 | 193.00 | 25,845 |
| 01 Nov 19 |
193.00000 +0.00 |
193.72 | 192.00 | 193.00 | 81,254 |
| 31 Oct 19 |
193.00000 +0.00 |
193.72 | 190.00 | 193.00 | 34,376 |
| 30 Oct 19 |
193.00000 +0.00 |
193.72 | 192.70 | 193.00 | 35,089 |
| 29 Oct 19 |
193.00000 +0.00 |
194.00 | 192.70 | 193.00 | 39,212 |
| 28 Oct 19 |
193.00000 +0.00 |
195.00 | 190.00 | 193.00 | 96,952 |
| 25 Oct 19 |
193.00000 -1.50 |
194.05 | 190.50 | 194.05 | 86,300 |
| 24 Oct 19 |
194.50000 +0.00 |
197.92 | 190.00 | 194.50 | 8,344 |
| 23 Oct 19 |
194.50000 +6.00 |
199.00 | 185.00 | 188.50 | 41,045 |
| 22 Oct 19 |
188.50000 +1.50 |
193.00 | 186.00 | 187.00 | 11,566 |
| 21 Oct 19 |
187.00000 +0.00 |
192.00 | 185.60 | 187.00 | 8,949 |
| 18 Oct 19 |
187.00000 +2.50 |
192.00 | 183.75 | 184.50 | 620,038 |
| 17 Oct 19 |
184.50000 -7.00 |
187.00 | 182.80 | 187.00 | 26,501 |
| 16 Oct 19 |
191.50000 +0.00 |
191.50 | 190.00 | 191.50 | 48,567 |
| 15 Oct 19 |
191.50000 -0.50 |
191.50 | 190.45 | 191.50 | 31,732 |
| 14 Oct 19 |
192.00000 -0.50 |
194.00 | 190.40 | 192.50 | 18,626 |
| 11 Oct 19 |
192.50000 +0.00 |
193.22 | 191.03 | 192.50 | 40,092 |
| 10 Oct 19 |
192.50000 +0.50 |
194.00 | 190.40 | 192.00 | 14,731 |
| 09 Oct 19 |
192.00000 +0.00 |
194.00 | 190.40 | 192.00 | 25,151 |
| 08 Oct 19 |
192.00000 -1.00 |
192.00 | 190.00 | 192.00 | 5,925 |
| 07 Oct 19 |
193.00000 +0.50 |
193.50 | 190.40 | 192.50 | 39,524 |
| 04 Oct 19 |
192.50000 +0.00 |
195.00 | 191.00 | 194.50 | 5,459 |
| 03 Oct 19 |
192.50000 -3.50 |
194.50 | 191.00 | 194.50 | 51,149 |
| 02 Oct 19 |
196.00000 -2.00 |
197.40 | 194.20 | 197.40 | 16,014 |
| 01 Oct 19 |
198.00000 +0.00 |
198.00 | 197.05 | 198.00 | 2,714 |
| 30 Sep 19 |
198.00000 +0.00 |
198.00 | 197.00 | 198.00 | 6,267 |
| 27 Sep 19 |
198.00000 +0.00 |
198.25 | 196.88 | 198.00 | 20,310 |
| 26 Sep 19 |
198.00000 +0.00 |
199.00 | 197.52 | 198.00 | 2,040 |
| 25 Sep 19 |
198.00000 +0.00 |
199.00 | 197.52 | 198.00 | 18,797 |
| 24 Sep 19 |
198.00000 +0.00 |
199.00 | 197.00 | 198.00 | 12,750 |
| 23 Sep 19 |
198.00000 -0.50 |
198.36 | 197.00 | 198.36 | 21,386 |
| 20 Sep 19 |
198.50000 +0.00 |
198.50 | 197.30 | 198.50 | 20,088 |
| 19 Sep 19 |
198.50000 -0.50 |
198.50 | 197.30 | 198.50 | 8,332 |
| 18 Sep 19 |
199.00000 +0.00 |
199.00 | 197.30 | 199.00 | 997,485 |
| 17 Sep 19 |
199.00000 +0.00 |
199.00 | 199.00 | 199.00 | 2,952 |
| 16 Sep 19 |
199.00000 +1.00 |
199.00 | 197.00 | 198.50 | 26,850 |
| 13 Sep 19 |
198.00000 +0.50 |
199.00 | 196.00 | 197.50 | 12,081 |
| 12 Sep 19 |
197.50000 +0.50 |
197.50 | 195.80 | 197.00 | 369,714 |
| 11 Sep 19 |
197.00000 -0.50 |
197.00 | 195.00 | 197.00 | 10,965 |
| 10 Sep 19 |
197.50000 +1.00 |
197.50 | 195.00 | 196.50 | 6,811 |
| 09 Sep 19 |
196.50000 +0.00 |
198.00 | 193.00 | 196.50 | 78,775 |
| 06 Sep 19 |
196.50000 +4.50 |
198.00 | 192.00 | 192.00 | 1,946,543 |
| 05 Sep 19 |
192.00000 +0.00 |
194.20 | 189.00 | 192.50 | 120,508 |
| 04 Sep 19 |
192.00000 +5.50 |
195.00 | 185.15 | 186.50 | 27,406 |
| 03 Sep 19 |
186.50000 -2.50 |
189.00 | 185.00 | 189.00 | 11,330 |
| 02 Sep 19 |
189.00000 -1.00 |
189.00 | 188.00 | 189.00 | 10,886 |
| 30 Aug 19 |
190.00000 +0.00 |
192.00 | 188.10 | 190.00 | 26,692 |
| 29 Aug 19 |
190.00000 -5.50 |
195.00 | 188.60 | 195.00 | 27,126 |
| 28 Aug 19 |
195.50000 +0.00 |
195.70 | 195.10 | 195.50 | 671 |
| 27 Aug 19 |
195.50000 -0.50 |
195.74 | 194.97 | 195.74 | 16,552 |
| 23 Aug 19 |
196.00000 +0.00 |
196.98 | 195.00 | 196.00 | 20,178 |
| 22 Aug 19 |
196.00000 -2.00 |
198.00 | 195.00 | 198.00 | 12,579 |
| 21 Aug 19 |
198.00000 +0.00 |
199.00 | 195.50 | 198.00 | 3,266 |
| 20 Aug 19 |
198.00000 +0.00 |
198.50 | 197.05 | 198.00 | 9,008 |
| 19 Aug 19 |
198.00000 -2.00 |
199.00 | 195.00 | 199.00 | 44,850 |
| 16 Aug 19 |
200.00000 -4.50 |
204.50 | 198.00 | 204.50 | 30,119 |
| 15 Aug 19 |
204.50000 -6.00 |
209.95 | 202.00 | 209.95 | 61,167 |
| 14 Aug 19 |
210.50000 +0.00 |
210.50 | 207.80 | 210.50 | 18,061 |
| 13 Aug 19 |
210.50000 +0.00 |
210.50 | 207.80 | 210.50 | 290 |
| 12 Aug 19 |
210.50000 +0.00 |
210.50 | 206.00 | 210.50 | 20,628 |
| 09 Aug 19 |
210.50000 +0.50 |
210.50 | 206.09 | 209.50 | 12,733 |
| 08 Aug 19 |
210.00000 -1.50 |
210.00 | 207.06 | 210.00 | 21,795 |
| 07 Aug 19 |
211.50000 -3.00 |
213.45 | 210.00 | 213.45 | 144,591 |
| 06 Aug 19 |
214.50000 -1.00 |
215.35 | 213.22 | 215.35 | 43,506 |
| 05 Aug 19 |
215.50000 -1.00 |
216.35 | 215.00 | 216.35 | 97,626 |
| 02 Aug 19 |
216.50000 -1.00 |
216.50 | 215.00 | 216.50 | 41,954 |
| 01 Aug 19 |
217.50000 +0.00 |
217.50 | 214.00 | 217.50 | 55,838 |
| 31 Jul 19 |
217.50000 +0.00 |
217.50 | 216.50 | 217.50 | 45,594 |
| 30 Jul 19 |
217.50000 +0.00 |
217.50 | 214.00 | 217.50 | 36,957 |
| 29 Jul 19 |
217.50000 +0.00 |
217.50 | 215.00 | 217.50 | 41,239 |
| 26 Jul 19 |
217.50000 +1.00 |
217.50 | 215.50 | 217.50 | 9,033 |
| 25 Jul 19 |
216.50000 -1.00 |
220.00 | 215.01 | 217.50 | 23,630 |
| 24 Jul 19 |
217.50000 +8.50 |
220.00 | 211.38 | 211.38 | 53,703 |
| 23 Jul 19 |
209.00000 +1.00 |
212.00 | 207.00 | 208.00 | 49,032 |
| 22 Jul 19 |
208.00000 +0.00 |
208.00 | 205.00 | 208.00 | 10,071 |
| 19 Jul 19 |
208.00000 +1.00 |
209.60 | 207.50 | 207.50 | 10,243 |
| 18 Jul 19 |
207.00000 -2.00 |
210.00 | 205.60 | 207.00 | 27,470 |
| 17 Jul 19 |
209.00000 +0.00 |
210.20 | 205.65 | 209.00 | 17,405 |
| 16 Jul 19 |
209.00000 +0.50 |
209.00 | 205.60 | 208.50 | 1,349 |
| 15 Jul 19 |
208.50000 +0.50 |
209.90 | 205.56 | 207.00 | 41,432 |
| 12 Jul 19 |
208.00000 +0.50 |
209.45 | 205.56 | 207.50 | 26,657 |
| 11 Jul 19 |
207.50000 +4.00 |
208.14 | 203.88 | 204.00 | 201,377 |
| 10 Jul 19 |
203.50000 -1.00 |
204.00 | 202.00 | 204.00 | 12,558 |
| 08 Jul 19 |
204.50000 +0.00 |
205.40 | 202.00 | 204.50 | 8,057 |
| 05 Jul 19 |
204.50000 +0.00 |
205.70 | 202.00 | 204.50 | 27,228 |
| 04 Jul 19 |
204.50000 +0.00 |
205.70 | 202.65 | 204.50 | 7,561 |
| 03 Jul 19 |
204.50000 +0.00 |
205.70 | 202.00 | 203.50 | 27,202 |
| 02 Jul 19 |
204.50000 +0.00 |
204.50 | 202.60 | 204.50 | 8,458 |
| 01 Jul 19 |
204.50000 +0.00 |
206.00 | 202.00 | 204.50 | 24,930 |
| 28 Jun 19 |
204.50000 -0.50 |
204.50 | 202.00 | 204.50 | 15,013 |
| 27 Jun 19 |
205.00000 -0.50 |
205.00 | 202.00 | 205.00 | 19,814 |
| 26 Jun 19 |
205.50000 -0.50 |
205.50 | 203.70 | 205.50 | 6,804 |
| 25 Jun 19 |
206.00000 +1.50 |
207.00 | 203.10 | 204.50 | 63,695 |
| 24 Jun 19 |
204.50000 +0.50 |
205.00 | 202.00 | 204.00 | 76,718 |
| 21 Jun 19 |
204.00000 -2.00 |
207.00 | 202.44 | 206.00 | 21,696 |
| 20 Jun 19 |
206.00000 -3.50 |
209.00 | 205.00 | 209.00 | 51,188 |
| 19 Jun 19 |
209.50000 -3.50 |
212.90 | 207.00 | 212.90 | 31,611 |
| 18 Jun 19 |
213.00000 +0.50 |
213.00 | 210.02 | 212.50 | 14,115 |
| 17 Jun 19 |
212.50000 -2.00 |
214.20 | 210.00 | 214.20 | 74,957 |
| 14 Jun 19 |
214.50000 +0.50 |
216.98 | 212.90 | 214.00 | 28,969 |
| 13 Jun 19 |
214.00000 +0.50 |
216.98 | 212.10 | 213.50 | 21,418 |
| 12 Jun 19 |
213.50000 +0.00 |
213.50 | 212.00 | 213.50 | 13,566 |
| 11 Jun 19 |
213.50000 +1.00 |
214.90 | 212.00 | 212.50 | 52,661 |
| 10 Jun 19 |
212.50000 +0.00 |
212.50 | 210.00 | 212.50 | 19,319 |
| 07 Jun 19 |
212.50000 +0.00 |
212.50 | 212.50 | 212.50 | 29,693 |
| 06 Jun 19 |
212.50000 +0.00 |
213.00 | 212.50 | 212.50 | 27,151 |
| 05 Jun 19 |
212.50000 +0.00 |
212.50 | 212.50 | 212.50 | 11,591 |
| 04 Jun 19 |
212.50000 +0.00 |
214.00 | 211.00 | 212.50 | 22,079 |
| 03 Jun 19 |
212.50000 +0.50 |
212.50 | 212.00 | 212.00 | 9,664 |
| 31 May 19 |
212.00000 +0.00 |
213.00 | 212.00 | 212.00 | 9,100 |
| 30 May 19 |
212.00000 +3.50 |
216.00 | 208.56 | 210.00 | 23,123 |
| 29 May 19 |
208.50000 +4.00 |
210.00 | 204.78 | 204.78 | 42,399 |
| 28 May 19 |
204.50000 +1.50 |
206.50 | 202.00 | 203.00 | 217,995 |
| 24 May 19 |
203.00000 +0.50 |
205.00 | 199.90 | 202.50 | 128,069 |
| 23 May 19 |
202.50000 +1.00 |
206.40 | 200.05 | 203.00 | 63,257 |
| 22 May 19 |
201.50000 -1.00 |
203.20 | 199.97 | 202.50 | 94,227 |
| 21 May 19 |
202.50000 +0.00 |
204.40 | 200.00 | 202.50 | 3,392 |
| 20 May 19 |
202.50000 +0.50 |
204.40 | 199.98 | 202.00 | 15,348 |
| 17 May 19 |
202.00000 +0.00 |
202.00 | 199.00 | 202.00 | 37,606 |
| 16 May 19 |
202.00000 -1.50 |
204.64 | 199.60 | 203.50 | 31,877 |
| 15 May 19 |
203.50000 +0.50 |
205.00 | 201.75 | 203.00 | 27,794 |
| 14 May 19 |
203.00000 +0.00 |
205.00 | 203.00 | 203.00 | 10,312 |
| 13 May 19 |
203.00000 +1.00 |
204.60 | 201.50 | 203.00 | 4,932 |
| 10 May 19 |
202.00000 +0.50 |
202.80 | 201.70 | 201.70 | 1,032,450 |
| 09 May 19 |
201.50000 +0.00 |
202.04 | 200.00 | 201.50 | 19,209 |
| 08 May 19 |
201.50000 -7.50 |
206.20 | 199.00 | 206.20 | 160,429 |
| 07 May 19 |
209.00000 +0.00 |
209.00 | 206.20 | 209.00 | 220,628 |
| 03 May 19 |
209.00000 -0.50 |
210.98 | 208.00 | 209.50 | 16,442 |
| 02 May 19 |
209.50000 -3.00 |
211.30 | 208.22 | 211.00 | 54,301 |
| 01 May 19 |
212.50000 -5.50 |
218.72 | 211.30 | 218.00 | 147,535 |
| 30 Apr 19 |
218.00000 +0.50 |
219.98 | 216.55 | 217.50 | 67,564 |
| 29 Apr 19 |
217.50000 +8.50 |
220.28 | 207.80 | 208.00 | 305,956 |
| 26 Apr 19 |
209.00000 -22.50 |
231.50 | 206.00 | 231.50 | 443,139 |
| 25 Apr 19 |
231.50000 -1.00 |
234.50 | 230.00 | 232.50 | 52,831 |
| 24 Apr 19 |
232.50000 -1.50 |
236.50 | 231.15 | 234.00 | 34,934 |
| 23 Apr 19 |
234.00000 +0.00 |
239.00 | 230.00 | 234.00 | 36,539 |
| 18 Apr 19 |
234.00000 +1.00 |
236.00 | 233.00 | 234.00 | 39,444 |
| 17 Apr 19 |
233.00000 +0.00 |
236.00 | 233.00 | 233.00 | 17,126 |
| 16 Apr 19 |
233.00000 -1.00 |
236.00 | 232.28 | 234.00 | 1,004,469 |
| 15 Apr 19 |
234.00000 +0.50 |
236.96 | 233.50 | 234.00 | 259,736 |
| 12 Apr 19 |
233.50000 -0.50 |
234.98 | 232.75 | 233.50 | 17,713 |
| 11 Apr 19 |
234.00000 +0.00 |
234.70 | 233.00 | 234.00 | 52,177 |
| 10 Apr 19 |
234.00000 -1.00 |
235.10 | 233.00 | 234.50 | 164,979 |
| 09 Apr 19 |
235.00000 +0.50 |
235.10 | 233.00 | 234.50 | 50,667 |
| 08 Apr 19 |
234.50000 +0.00 |
235.98 | 234.50 | 234.50 | 14,203 |
| 05 Apr 19 |
234.50000 +0.50 |
236.98 | 233.00 | 235.00 | 37,597 |
| 04 Apr 19 |
234.00000 +6.50 |
238.00 | 229.99 | 229.99 | 114,749 |
| 03 Apr 19 |
227.50000 -2.00 |
229.99 | 225.00 | 227.50 | 14,469 |
| 02 Apr 19 |
229.50000 +0.00 |
231.45 | 227.40 | 229.50 | 12,064 |
| 01 Apr 19 |
229.50000 +0.00 |
231.45 | 227.34 | 229.50 | 10,815 |
| 29 Mar 19 |
229.50000 -2.50 |
231.70 | 225.00 | 230.00 | 68,448 |
| 28 Mar 19 |
232.00000 +0.00 |
234.36 | 230.80 | 232.00 | 31,237 |
| 27 Mar 19 |
232.00000 +0.00 |
232.00 | 231.55 | 232.00 | 5,426 |
| 26 Mar 19 |
232.00000 +0.00 |
233.00 | 230.00 | 232.00 | 32,494 |
| 25 Mar 19 |
232.00000 -1.00 |
235.00 | 230.80 | 233.00 | 77,060 |
| 22 Mar 19 |
233.00000 +0.00 |
237.97 | 232.00 | 233.00 | 66,650 |
| 21 Mar 19 |
233.00000 +9.00 |
236.00 | 223.00 | 224.00 | 60,358 |
| 20 Mar 19 |
224.00000 +0.00 |
227.50 | 222.00 | 224.00 | 37,054 |
| 19 Mar 19 |
224.00000 +2.50 |
227.95 | 220.80 | 221.50 | 33,571 |
| 18 Mar 19 |
221.50000 -1.00 |
222.00 | 220.00 | 222.00 | 17,678 |
| 15 Mar 19 |
222.50000 +0.00 |
224.95 | 222.00 | 222.50 | 28,477 |
| 14 Mar 19 |
222.50000 +0.00 |
222.50 | 222.00 | 222.50 | 12,524 |
| 13 Mar 19 |
222.50000 +0.00 |
223.00 | 220.60 | 222.50 | 18,168 |
| 12 Mar 19 |
222.50000 +2.50 |
223.00 | 219.40 | 220.00 | 53,106 |
| 11 Mar 19 |
220.00000 -5.00 |
226.00 | 219.89 | 225.00 | 34,266 |
| 08 Mar 19 |
225.00000 -1.00 |
227.00 | 222.80 | 226.00 | 6,030 |
| 07 Mar 19 |
226.00000 +0.00 |
229.20 | 222.80 | 226.00 | 2,040 |
| 06 Mar 19 |
226.00000 +5.00 |
229.00 | 222.00 | 222.00 | 43,636 |
| 05 Mar 19 |
221.00000 -5.50 |
225.55 | 220.00 | 225.55 | 25,357 |
| 04 Mar 19 |
226.50000 -2.50 |
228.50 | 226.50 | 228.50 | 14,756 |
| 01 Mar 19 |
229.00000 -1.50 |
232.00 | 227.88 | 232.00 | 26,175 |
| 28 Feb 19 |
230.50000 -1.00 |
231.75 | 230.22 | 231.50 | 35,114 |
| 27 Feb 19 |
231.50000 -1.50 |
233.00 | 230.15 | 233.00 | 31,081 |
| 26 Feb 19 |
233.00000 -4.50 |
237.45 | 231.00 | 237.45 | 141,861 |
| 25 Feb 19 |
237.50000 -2.50 |
241.45 | 232.50 | 240.00 | 71,478 |
| 22 Feb 19 |
240.00000 +0.00 |
240.00 | 235.00 | 240.00 | 15,593 |
| 21 Feb 19 |
240.00000 +1.50 |
242.00 | 235.00 | 240.00 | 160,024 |
| 20 Feb 19 |
238.50000 +0.00 |
240.13 | 237.33 | 238.50 | 24,946 |
| 19 Feb 19 |
238.50000 +0.00 |
240.18 | 235.00 | 238.50 | 67,882 |
| 18 Feb 19 |
238.50000 -0.50 |
241.40 | 235.70 | 238.50 | 1,314,018 |
| 15 Feb 19 |
239.00000 -1.50 |
242.00 | 236.00 | 240.50 | 6,608 |
| 14 Feb 19 |
240.50000 -1.00 |
242.00 | 238.70 | 241.50 | 66,746 |
| 13 Feb 19 |
241.50000 -0.50 |
242.67 | 238.01 | 242.00 | 7,091 |
| 12 Feb 19 |
242.00000 +0.00 |
242.00 | 239.01 | 242.00 | 1,467,692 |
| 11 Feb 19 |
242.00000 +1.50 |
242.50 | 238.50 | 240.50 | 32,039 |
| 08 Feb 19 |
240.50000 +0.50 |
244.00 | 238.50 | 240.00 | 50,734 |
| 07 Feb 19 |
240.00000 -0.50 |
244.64 | 236.00 | 240.50 | 23,902 |
| 06 Feb 19 |
240.50000 +0.00 |
244.99 | 238.25 | 240.50 | 16,152 |
| 05 Feb 19 |
240.50000 +0.00 |
245.00 | 237.66 | 240.50 | 10,160 |
| 04 Feb 19 |
240.50000 +4.50 |
245.00 | 235.25 | 236.00 | 46,663 |
| 01 Feb 19 |
236.00000 +0.00 |
236.40 | 235.00 | 236.00 | 107,659 |
| 31 Jan 19 |
236.00000 +0.00 |
240.00 | 234.15 | 236.00 | 15,044 |
| 30 Jan 19 |
236.00000 +0.00 |
236.48 | 234.00 | 236.00 | 12,747 |
| 29 Jan 19 |
236.00000 +0.00 |
236.48 | 234.00 | 236.00 | 54,377 |
| 28 Jan 19 |
236.00000 -1.50 |
238.40 | 232.01 | 237.50 | 120,501 |
| 25 Jan 19 |
237.50000 +1.50 |
237.99 | 235.01 | 236.00 | 42,846 |
| 24 Jan 19 |
236.00000 +0.00 |
238.46 | 235.00 | 236.00 | 55,878 |
| 23 Jan 19 |
236.00000 -2.50 |
236.00 | 234.94 | 236.00 | 89,105 |
| 22 Jan 19 |
238.50000 +0.00 |
238.50 | 237.73 | 238.50 | 20,406 |
| 21 Jan 19 |
238.50000 +0.00 |
242.00 | 237.73 | 238.50 | 62,728 |
| 18 Jan 19 |
238.50000 +0.50 |
241.99 | 237.73 | 238.00 | 6,781 |
| 17 Jan 19 |
238.00000 +9.00 |
240.99 | 229.12 | 229.12 | 165,688 |
| 16 Jan 19 |
229.00000 +0.50 |
230.00 | 228.40 | 228.50 | 27,236 |
| 15 Jan 19 |
228.50000 +9.50 |
232.00 | 225.00 | 227.50 | 85,063 |
| 14 Jan 19 |
219.00000 +0.50 |
221.00 | 218.00 | 218.50 | 11,896 |
| 11 Jan 19 |
218.50000 +5.50 |
221.65 | 213.80 | 213.80 | 103,611 |
| 10 Jan 19 |
213.00000 +0.50 |
216.54 | 210.00 | 212.50 | 41,123 |
| 09 Jan 19 |
212.50000 +4.00 |
213.00 | 207.00 | 208.50 | 126,895 |
| 08 Jan 19 |
208.50000 +0.00 |
209.01 | 207.05 | 208.50 | 2,500 |
| 07 Jan 19 |
208.50000 +0.00 |
209.01 | 207.00 | 208.50 | 23,467 |
| 04 Jan 19 |
208.50000 +0.50 |
210.00 | 206.00 | 208.00 | 15,018 |
| 03 Jan 19 |
208.00000 +0.00 |
208.00 | 206.00 | 208.00 | 17,920 |
| 02 Jan 19 |
208.00000 -1.50 |
210.00 | 206.20 | 209.50 | 29,417 |
| 31 Dec 18 |
209.50000 -0.50 |
212.00 | 208.92 | 212.00 | 41,316 |
| 28 Dec 18 |
210.00000 -5.00 |
214.00 | 209.00 | 214.00 | 135,026 |
| 27 Dec 18 |
215.00000 +0.00 |
218.00 | 213.96 | 215.00 | 25,979 |
| 24 Dec 18 |
215.00000 +0.00 |
215.10 | 212.00 | 215.00 | 969 |
| 21 Dec 18 |
215.00000 -0.50 |
217.99 | 213.00 | 215.50 | 19,807 |
| 20 Dec 18 |
215.50000 -1.00 |
220.06 | 213.10 | 214.50 | 18,250 |
| 19 Dec 18 |
216.50000 +0.00 |
218.00 | 216.20 | 216.50 | 77,666 |
| 18 Dec 18 |
216.50000 +0.00 |
216.50 | 215.00 | 216.50 | 4,016 |
| 17 Dec 18 |
216.50000 +0.50 |
217.00 | 215.00 | 216.50 | 18,689 |
| 14 Dec 18 |
216.00000 +1.50 |
220.00 | 215.00 | 215.00 | 60,711 |
| 13 Dec 18 |
214.50000 +0.00 |
217.00 | 214.00 | 214.50 | 20,358 |
| 12 Dec 18 |
214.50000 +4.00 |
215.00 | 209.55 | 210.50 | 49,851 |
| 11 Dec 18 |
210.50000 +0.00 |
210.95 | 208.00 | 210.50 | 7,071 |
| 10 Dec 18 |
210.50000 -2.00 |
213.00 | 208.00 | 212.50 | 29,572 |
| 07 Dec 18 |
212.50000 +0.00 |
215.00 | 210.00 | 212.50 | 16,176 |
| 06 Dec 18 |
212.50000 -1.50 |
215.00 | 209.93 | 214.00 | 10,592 |
| 05 Dec 18 |
214.00000 -3.50 |
215.50 | 210.00 | 215.50 | 28,554 |
| 04 Dec 18 |
217.50000 +5.50 |
220.00 | 213.85 | 213.85 | 38,274 |
| 03 Dec 18 |
212.00000 +0.50 |
216.04 | 208.70 | 211.50 | 174,182 |
| 30 Nov 18 |
211.50000 +0.00 |
216.04 | 208.70 | 211.50 | 39,721 |
| 29 Nov 18 |
211.50000 -5.50 |
218.70 | 208.70 | 217.00 | 37,525 |
| 28 Nov 18 |
217.00000 +5.50 |
219.00 | 215.00 | 215.00 | 27,777 |
| 27 Nov 18 |
211.50000 +6.50 |
215.00 | 202.22 | 203.50 | 60,620 |
| 26 Nov 18 |
205.00000 +7.50 |
207.00 | 196.50 | 196.50 | 101,810 |
| 23 Nov 18 |
197.50000 +2.50 |
199.00 | 196.00 | 196.00 | 349,609 |
| 22 Nov 18 |
195.00000 +7.00 |
199.00 | 194.00 | 194.00 | 387,414 |
| 21 Nov 18 |
188.00000 -2.00 |
191.00 | 188.00 | 190.00 | 51,566 |
| 20 Nov 18 |
190.00000 -15.50 |
203.00 | 188.00 | 203.00 | 299,380 |
| 19 Nov 18 |
205.50000 -6.00 |
211.00 | 205.00 | 211.00 | 10,080 |
| 16 Nov 18 |
211.50000 -1.50 |
215.00 | 210.00 | 213.00 | 39,100 |
| 15 Nov 18 |
213.00000 -2.50 |
215.50 | 210.89 | 215.50 | 15,425 |
| 14 Nov 18 |
215.50000 -2.50 |
216.30 | 215.00 | 216.30 | 385,946 |
| 13 Nov 18 |
218.00000 -3.00 |
222.00 | 218.00 | 221.00 | 30,429 |
| 12 Nov 18 |
221.00000 -5.50 |
224.80 | 220.00 | 224.80 | 25,975 |
| 09 Nov 18 |
226.50000 -1.00 |
230.00 | 224.40 | 226.50 | 63,701 |
| 08 Nov 18 |
227.50000 +0.00 |
231.00 | 226.75 | 227.50 | 53,664 |
| 07 Nov 18 |
227.50000 -4.00 |
232.90 | 225.00 | 231.50 | 22,975 |
| 06 Nov 18 |
231.50000 -2.00 |
233.50 | 230.71 | 233.50 | 11,494 |
| 05 Nov 18 |
233.50000 -2.50 |
237.50 | 230.96 | 236.00 | 25,885 |
| 02 Nov 18 |
236.00000 -1.00 |
240.00 | 235.00 | 237.00 | 83,362 |
| 01 Nov 18 |
237.00000 +4.50 |
238.80 | 230.00 | 232.50 | 59,899 |
| 31 Oct 18 |
232.50000 +0.00 |
233.00 | 232.00 | 232.50 | 29,474 |
| 30 Oct 18 |
232.50000 -5.50 |
237.00 | 232.00 | 237.00 | 102,015 |
| 29 Oct 18 |
238.00000 -3.50 |
241.70 | 237.00 | 241.50 | 60,622 |
| 26 Oct 18 |
241.50000 +3.50 |
243.00 | 238.25 | 239.00 | 111,369 |
| 25 Oct 18 |
238.00000 -9.00 |
247.00 | 235.00 | 245.00 | 115,019 |
| 24 Oct 18 |
247.00000 -0.50 |
250.00 | 245.70 | 247.50 | 29,364 |
| 23 Oct 18 |
247.50000 -0.50 |
250.00 | 245.00 | 248.00 | 96,963 |
| 22 Oct 18 |
248.00000 +0.00 |
249.60 | 246.03 | 248.00 | 77,076 |
| 19 Oct 18 |
248.00000 -4.00 |
253.25 | 246.00 | 252.00 | 89,501 |
| 18 Oct 18 |
252.00000 -2.50 |
252.68 | 251.00 | 252.68 | 83,450 |
| 17 Oct 18 |
254.50000 -1.00 |
257.20 | 251.35 | 255.50 | 66,032 |
| 16 Oct 18 |
255.50000 -1.50 |
261.00 | 253.50 | 258.50 | 51,520 |
| 15 Oct 18 |
257.00000 -0.50 |
262.00 | 256.00 | 257.50 | 85,694 |
| 12 Oct 18 |
257.50000 +29.50 |
263.45 | 231.22 | 234.00 | 242,159 |
| 11 Oct 18 |
228.00000 -11.00 |
237.55 | 225.00 | 235.50 | 148,017 |
| 10 Oct 18 |
239.00000 -3.50 |
250.00 | 236.08 | 245.00 | 104,961 |
| 09 Oct 18 |
242.50000 -3.00 |
245.00 | 240.00 | 245.00 | 71,636 |
| 08 Oct 18 |
245.50000 -3.00 |
250.00 | 245.02 | 248.50 | 59,545 |
| 05 Oct 18 |
248.50000 -9.00 |
257.25 | 247.08 | 257.25 | 190,320 |
| 04 Oct 18 |
257.50000 +0.00 |
257.50 | 255.00 | 257.50 | 114,142 |
| 03 Oct 18 |
257.50000 -1.00 |
258.50 | 255.60 | 258.50 | 315,367 |
| 02 Oct 18 |
258.50000 +0.00 |
260.00 | 255.50 | 258.50 | 194,341 |
| 01 Oct 18 |
258.50000 +0.50 |
260.16 | 255.50 | 257.50 | 94,606 |
| 28 Sep 18 |
258.00000 +0.00 |
259.28 | 257.00 | 258.00 | 14,200 |
| 27 Sep 18 |
258.00000 +7.50 |
259.50 | 247.55 | 250.50 | 170,590 |
| 26 Sep 18 |
250.50000 -7.00 |
260.00 | 234.60 | 254.50 | 517,025 |
| 25 Sep 18 |
257.50000 +4.50 |
265.00 | 255.00 | 255.00 | 210,816 |
| 24 Sep 18 |
253.00000 +9.00 |
255.00 | 244.52 | 244.52 | 135,243 |
| 21 Sep 18 |
244.00000 +10.00 |
248.00 | 235.75 | 235.75 | 94,070 |
| 20 Sep 18 |
234.00000 +4.50 |
236.00 | 230.20 | 230.20 | 50,410 |
| 19 Sep 18 |
229.50000 +6.00 |
231.95 | 224.20 | 224.20 | 144,190 |
| 18 Sep 18 |
223.50000 +1.00 |
227.00 | 221.80 | 222.50 | 12,693 |
| 17 Sep 18 |
222.50000 +5.00 |
222.50 | 218.00 | 218.00 | 47,845 |
| 14 Sep 18 |
217.50000 +3.50 |
218.87 | 215.00 | 215.00 | 140,925 |
| 13 Sep 18 |
214.00000 +0.00 |
215.86 | 213.60 | 214.00 | 34,514 |
| 12 Sep 18 |
214.00000 +3.00 |
215.00 | 212.00 | 212.50 | 10,816 |
| 11 Sep 18 |
211.00000 +0.00 |
211.00 | 210.32 | 211.00 | 16,199 |
| 10 Sep 18 |
211.00000 -1.00 |
212.00 | 208.50 | 212.00 | 233,762 |
| 07 Sep 18 |
212.00000 +0.00 |
212.56 | 210.00 | 212.00 | 53,997 |
| 06 Sep 18 |
212.00000 +0.00 |
212.56 | 210.40 | 212.00 | 145,873 |
| 05 Sep 18 |
212.00000 -5.50 |
218.20 | 210.44 | 217.50 | 291,070 |
| 04 Sep 18 |
217.50000 +1.00 |
218.20 | 215.00 | 216.50 | 14,007 |
| 03 Sep 18 |
216.50000 +0.50 |
218.00 | 215.00 | 216.50 | 28,793 |
| 31 Aug 18 |
216.00000 +1.00 |
217.00 | 215.00 | 215.00 | 15,867 |
| 30 Aug 18 |
215.00000 +2.50 |
217.00 | 213.00 | 213.00 | 19,416 |
| 29 Aug 18 |
212.50000 +0.00 |
215.00 | 210.50 | 212.50 | 80,698 |
| 28 Aug 18 |
212.50000 +4.50 |
214.70 | 209.00 | 209.00 | 46,519 |
| 24 Aug 18 |
208.00000 +0.00 |
208.45 | 206.80 | 208.00 | 50,439 |
| 23 Aug 18 |
208.00000 +0.00 |
208.00 | 206.00 | 208.00 | 235,654 |
| 22 Aug 18 |
208.00000 +0.00 |
208.96 | 206.00 | 208.00 | 59,034 |
| 21 Aug 18 |
208.00000 +0.00 |
208.45 | 207.35 | 208.00 | 77,308 |
| 20 Aug 18 |
208.00000 +0.50 |
209.00 | 206.25 | 207.50 | 164,430 |
| 17 Aug 18 |
207.50000 +5.00 |
210.00 | 202.50 | 202.50 | 44,913 |
| 16 Aug 18 |
202.50000 +0.00 |
203.50 | 202.50 | 202.50 | 102,750 |
| 15 Aug 18 |
202.50000 -11.00 |
211.00 | 200.00 | 211.00 | 340,842 |
| 14 Aug 18 |
213.50000 -11.00 |
224.00 | 212.00 | 224.00 | 218,482 |
| 13 Aug 18 |
224.50000 -8.00 |
235.00 | 224.15 | 232.50 | 181,748 |
| 10 Aug 18 |
232.50000 -2.50 |
232.50 | 230.50 | 232.50 | 10,442 |
| 09 Aug 18 |
235.00000 +2.50 |
235.00 | 230.00 | 232.50 | 50,395 |
| 08 Aug 18 |
232.50000 -1.50 |
235.00 | 230.00 | 234.00 | 81,705 |
| 07 Aug 18 |
234.00000 -1.00 |
235.00 | 232.00 | 235.00 | 19,538 |
| 06 Aug 18 |
235.00000 -0.50 |
235.00 | 233.00 | 235.00 | 153,712 |
| 03 Aug 18 |
235.50000 +0.50 |
238.00 | 233.00 | 235.50 | 5,357 |
| 02 Aug 18 |
235.00000 -4.00 |
240.00 | 233.00 | 239.00 | 290,919 |
| 01 Aug 18 |
239.00000 +0.00 |
242.00 | 238.00 | 239.00 | 145,966 |
| 31 Jul 18 |
239.00000 +0.50 |
246.09 | 238.96 | 238.96 | 44,549 |
| 30 Jul 18 |
238.50000 +0.00 |
240.60 | 238.33 | 238.50 | 14,939 |
| 27 Jul 18 |
238.50000 +1.00 |
242.00 | 237.20 | 237.50 | 49,055 |
| 26 Jul 18 |
237.50000 +0.00 |
240.00 | 237.00 | 237.50 | 14,720 |
| 25 Jul 18 |
237.50000 +0.00 |
240.00 | 235.00 | 237.50 | 9,986 |
| 24 Jul 18 |
237.50000 +0.00 |
241.02 | 235.00 | 237.50 | 83,725 |
| 23 Jul 18 |
237.50000 -1.00 |
240.00 | 237.50 | 238.50 | 26,060 |
| 20 Jul 18 |
238.50000 +0.00 |
238.80 | 237.25 | 238.00 | 56,299 |
| 19 Jul 18 |
238.50000 +1.50 |
239.50 | 234.60 | 237.00 | 188,356 |
| 18 Jul 18 |
237.00000 +0.00 |
237.60 | 234.60 | 237.00 | 62,318 |
| 17 Jul 18 |
237.00000 +2.50 |
240.00 | 234.00 | 235.50 | 163,642 |
| 16 Jul 18 |
234.50000 -10.50 |
239.00 | 231.97 | 239.00 | 156,131 |
| 13 Jul 18 |
245.00000 -0.50 |
245.00 | 235.00 | 245.00 | 87,838 |
| 12 Jul 18 |
245.50000 -2.00 |
245.50 | 243.00 | 245.50 | 5,854 |
| 11 Jul 18 |
247.50000 -5.50 |
250.20 | 244.00 | 250.20 | 56,520 |
| 10 Jul 18 |
253.00000 -2.00 |
257.60 | 250.60 | 255.00 | 57,560 |
| 09 Jul 18 |
255.00000 +5.50 |
258.00 | 252.70 | 254.00 | 242,819 |
| 06 Jul 18 |
249.50000 -0.50 |
251.32 | 246.40 | 251.00 | 123,340 |
| 05 Jul 18 |
250.00000 -5.00 |
255.00 | 250.00 | 252.50 | 137,873 |
| 04 Jul 18 |
255.00000 +2.50 |
255.00 | 252.00 | 252.50 | 73,412 |
| 03 Jul 18 |
252.50000 +1.50 |
254.98 | 251.40 | 251.40 | 488,710 |
| 02 Jul 18 |
251.00000 +0.00 |
252.75 | 249.00 | 251.00 | 97,301 |
| 29 Jun 18 |
251.00000 -0.50 |
253.75 | 251.00 | 251.50 | 14,108 |
| 28 Jun 18 |
251.50000 -1.00 |
254.00 | 251.00 | 252.50 | 469,618 |
| 27 Jun 18 |
252.50000 +4.00 |
255.00 | 250.75 | 250.75 | 87,931 |
| 26 Jun 18 |
248.50000 -1.00 |
252.00 | 246.25 | 249.50 | 50,672 |
| 25 Jun 18 |
249.50000 -2.00 |
250.02 | 247.00 | 250.02 | 143,054 |
| 22 Jun 18 |
251.50000 +0.00 |
252.90 | 250.30 | 251.50 | 12,424 |
| 21 Jun 18 |
251.50000 +0.00 |
252.50 | 250.02 | 251.50 | 58,940 |
| 20 Jun 18 |
251.50000 +0.00 |
253.00 | 250.00 | 251.50 | 89,623 |
| 19 Jun 18 |
251.50000 +0.00 |
252.50 | 250.45 | 251.50 | 83,705 |
| 18 Jun 18 |
251.50000 -1.00 |
254.00 | 250.00 | 252.50 | 35,640 |
| 15 Jun 18 |
252.50000 -4.00 |
257.00 | 252.50 | 256.50 | 90,618 |
| 14 Jun 18 |
256.50000 +0.00 |
257.00 | 256.00 | 256.50 | 41,518 |
| 13 Jun 18 |
256.50000 +0.00 |
257.00 | 256.32 | 256.50 | 20,625 |
| 12 Jun 18 |
256.50000 -0.50 |
259.97 | 256.50 | 257.00 | 48,796 |
| 11 Jun 18 |
257.00000 +0.00 |
258.00 | 256.00 | 257.00 | 196,599 |
| 08 Jun 18 |
257.00000 -3.00 |
260.00 | 257.00 | 259.00 | 69,446 |
| 07 Jun 18 |
260.00000 +1.50 |
262.00 | 258.50 | 258.50 | 435,852 |
| 06 Jun 18 |
258.50000 +14.50 |
262.00 | 244.10 | 244.10 | 509,075 |
| 05 Jun 18 |
244.00000 +1.00 |
246.00 | 242.50 | 243.00 | 189,954 |
| 04 Jun 18 |
243.00000 +3.50 |
244.00 | 239.00 | 240.00 | 295,461 |
| 01 Jun 18 |
239.50000 +1.00 |
243.50 | 238.00 | 239.50 | 231,989 |
| 31 May 18 |
238.50000 +0.00 |
239.64 | 237.00 | 238.50 | 16,391 |
| 30 May 18 |
238.50000 -1.50 |
239.00 | 237.00 | 239.00 | 35,169 |
| 29 May 18 |
240.00000 -2.50 |
241.50 | 238.00 | 241.50 | 410,295 |
| 25 May 18 |
242.50000 +0.00 |
244.00 | 240.00 | 242.50 | 78,766 |
| 24 May 18 |
242.50000 +1.00 |
245.00 | 240.00 | 242.50 | 53,672 |
| 23 May 18 |
241.50000 +0.00 |
245.00 | 239.40 | 241.50 | 59,004 |
| 22 May 18 |
241.50000 +0.50 |
242.76 | 239.40 | 241.50 | 230,787 |
| 21 May 18 |
241.00000 -1.00 |
241.00 | 235.00 | 240.50 | 69,327 |
| 18 May 18 |
242.00000 +0.50 |
242.00 | 237.50 | 241.50 | 196,848 |
| 17 May 18 |
241.50000 +1.00 |
243.98 | 238.25 | 240.50 | 144,178 |
| 16 May 18 |
240.50000 -0.50 |
245.00 | 238.25 | 241.00 | 28,285 |
| 15 May 18 |
241.00000 +0.00 |
245.00 | 238.44 | 241.00 | 113,521 |
| 14 May 18 |
241.00000 +1.50 |
243.00 | 238.00 | 239.50 | 22,685 |
| 11 May 18 |
239.50000 +3.50 |
243.00 | 236.72 | 239.50 | 57,332 |
| 10 May 18 |
236.00000 -2.50 |
240.50 | 236.00 | 239.50 | 67,851 |
| 09 May 18 |
238.50000 -3.00 |
241.50 | 236.00 | 241.50 | 56,728 |
| 08 May 18 |
241.50000 -6.00 |
250.00 | 240.00 | 247.50 | 803,807 |
| 04 May 18 |
247.50000 +0.00 |
250.00 | 247.50 | 247.50 | 91,394 |
| 03 May 18 |
247.50000 -3.50 |
255.00 | 246.00 | 251.00 | 240,780 |
| 02 May 18 |
251.00000 -2.50 |
255.00 | 250.00 | 253.50 | 78,245 |
| 01 May 18 |
253.50000 +0.50 |
254.98 | 252.25 | 253.50 | 47,168 |
| 30 Apr 18 |
253.00000 +3.00 |
255.00 | 250.00 | 250.00 | 135,938 |
| 27 Apr 18 |
250.00000 -2.50 |
255.00 | 250.00 | 252.50 | 89,608 |
| 26 Apr 18 |
252.50000 +0.00 |
254.75 | 252.00 | 252.50 | 77,953 |
| 25 Apr 18 |
252.50000 +5.00 |
254.65 | 247.10 | 247.50 | 76,247 |
| 24 Apr 18 |
247.50000 +3.00 |
260.00 | 244.50 | 244.50 | 149,083 |
| 23 Apr 18 |
244.50000 +9.00 |
251.72 | 239.06 | 239.06 | 241,746 |
| 20 Apr 18 |
235.50000 +5.50 |
240.00 | 231.98 | 231.98 | 125,484 |
| 19 Apr 18 |
230.00000 +7.50 |
232.70 | 221.00 | 222.50 | 75,877 |
| 18 Apr 18 |
222.50000 +4.00 |
225.00 | 219.70 | 219.70 | 3,252,692 |
| 17 Apr 18 |
218.50000 +0.00 |
222.00 | 215.00 | 218.50 | 292,783 |
| 16 Apr 18 |
218.50000 +0.00 |
221.00 | 218.50 | 218.50 | 16,799 |
| 13 Apr 18 |
218.50000 -2.50 |
221.20 | 215.00 | 221.00 | 39,767 |
| 12 Apr 18 |
221.00000 -2.00 |
223.80 | 219.00 | 222.00 | 127,282 |
| 11 Apr 18 |
223.00000 +9.50 |
224.00 | 213.60 | 213.60 | 176,132 |
| 10 Apr 18 |
213.50000 +0.50 |
216.00 | 211.00 | 213.50 | 34,385 |
| 09 Apr 18 |
213.00000 -1.50 |
216.76 | 213.00 | 214.50 | 3,455,357 |
| 06 Apr 18 |
214.50000 -1.00 |
215.95 | 214.50 | 215.50 | 48,990 |
| 05 Apr 18 |
215.50000 +0.00 |
220.00 | 212.70 | 215.50 | 49,833 |
| 04 Apr 18 |
215.50000 +2.00 |
217.93 | 211.00 | 214.50 | 52,591 |
| 03 Apr 18 |
213.50000 +1.00 |
215.00 | 212.50 | 213.00 | 82,714 |
| 29 Mar 18 |
212.50000 +2.50 |
212.91 | 210.00 | 212.50 | 58,251 |
| 28 Mar 18 |
210.00000 -2.50 |
212.50 | 210.00 | 212.50 | 127,232 |
| 27 Mar 18 |
212.50000 +0.00 |
214.20 | 210.00 | 212.50 | 645,037 |
| 26 Mar 18 |
212.50000 +0.00 |
214.00 | 210.00 | 212.50 | 39,929 |
| 23 Mar 18 |
212.50000 +1.00 |
212.50 | 210.00 | 212.50 | 198,860 |
| 22 Mar 18 |
211.50000 +0.00 |
213.00 | 210.00 | 211.50 | 322,648 |
| 21 Mar 18 |
211.50000 +0.00 |
211.50 | 210.00 | 211.50 | 39,072 |
| 20 Mar 18 |
211.50000 +0.00 |
212.40 | 211.00 | 211.50 | 30,191 |
| 19 Mar 18 |
211.50000 +1.50 |
212.50 | 211.00 | 211.50 | 70,160 |
| 16 Mar 18 |
210.00000 -6.00 |
216.00 | 210.00 | 212.50 | 253,098 |
| 15 Mar 18 |
216.00000 -1.50 |
218.75 | 211.00 | 217.50 | 306,631 |
| 14 Mar 18 |
217.50000 -3.00 |
221.75 | 214.00 | 220.50 | 64,043 |
| 13 Mar 18 |
220.50000 +5.50 |
225.00 | 217.00 | 217.00 | 185,439 |
| 12 Mar 18 |
215.00000 +4.00 |
219.40 | 206.00 | 209.00 | 74,114 |
| 09 Mar 18 |
211.00000 +2.00 |
211.90 | 207.00 | 209.00 | 437,188 |
| 08 Mar 18 |
209.00000 +4.00 |
211.90 | 205.60 | 205.60 | 242,012 |
| 07 Mar 18 |
205.00000 +10.00 |
210.00 | 198.00 | 198.00 | 270,656 |
| 06 Mar 18 |
195.00000 -2.50 |
199.60 | 195.00 | 197.50 | 30,779 |
| 05 Mar 18 |
197.50000 +0.00 |
199.70 | 197.00 | 197.50 | 19,526 |
| 02 Mar 18 |
197.50000 +0.00 |
199.70 | 195.50 | 197.50 | 109,142 |
| 01 Mar 18 |
197.50000 -1.00 |
200.00 | 197.50 | 198.50 | 166,226 |
| 28 Feb 18 |
198.50000 +0.00 |
199.82 | 197.00 | 198.50 | 108,754 |
| 27 Feb 18 |
198.50000 +0.00 |
198.75 | 197.00 | 198.50 | 31,100 |
| 26 Feb 18 |
198.50000 +0.50 |
198.50 | 197.00 | 198.00 | 21,367 |
| 23 Feb 18 |
198.00000 +0.50 |
199.25 | 196.25 | 197.50 | 45,917 |
| 22 Feb 18 |
197.50000 -1.00 |
199.00 | 196.00 | 198.50 | 25,453 |
| 21 Feb 18 |
198.50000 +0.00 |
201.00 | 196.00 | 198.50 | 34,903 |
| 20 Feb 18 |
198.50000 -0.50 |
200.25 | 198.50 | 199.00 | 27,764 |
| 19 Feb 18 |
199.00000 +8.00 |
202.00 | 191.00 | 191.00 | 153,440 |
| 16 Feb 18 |
191.00000 +0.00 |
191.80 | 190.25 | 191.00 | 21,427 |
| 15 Feb 18 |
191.00000 +0.00 |
192.00 | 190.00 | 191.00 | 17,554 |
| 14 Feb 18 |
191.00000 +0.00 |
191.80 | 190.00 | 191.00 | 41,346 |
| 13 Feb 18 |
191.00000 +0.00 |
191.00 | 190.00 | 191.00 | 42,977 |
| 12 Feb 18 |
191.00000 +0.50 |
191.00 | 190.00 | 191.00 | 32,104 |
| 09 Feb 18 |
190.50000 -0.50 |
191.00 | 190.00 | 191.00 | 68,836 |
| 08 Feb 18 |
191.00000 +0.00 |
193.62 | 189.15 | 190.00 | 50,087 |
| 07 Feb 18 |
191.00000 +3.00 |
191.74 | 187.40 | 188.00 | 141,497 |
| 06 Feb 18 |
188.00000 +0.50 |
188.00 | 182.35 | 185.50 | 131,974 |
| 05 Feb 18 |
187.50000 -2.50 |
190.00 | 185.00 | 187.50 | 121,836 |
| 02 Feb 18 |
190.00000 +2.50 |
195.00 | 186.42 | 187.50 | 118,298 |
| 01 Feb 18 |
187.50000 +1.50 |
190.00 | 185.00 | 187.50 | 98,975 |
| 31 Jan 18 |
186.00000 -0.50 |
187.37 | 185.00 | 186.50 | 47,290 |
| 30 Jan 18 |
186.50000 +0.00 |
187.37 | 183.00 | 186.50 | 44,900 |
| 29 Jan 18 |
186.50000 +0.00 |
187.37 | 183.50 | 186.50 | 20,196 |
| 26 Jan 18 |
186.50000 +0.00 |
187.37 | 185.00 | 186.50 | 20,885 |
| 25 Jan 18 |
186.50000 +1.00 |
187.40 | 184.00 | 186.00 | 52,018 |
| 24 Jan 18 |
185.50000 +0.00 |
187.00 | 183.00 | 185.50 | 37,926 |
| 23 Jan 18 |
185.50000 +3.00 |
186.50 | 182.00 | 182.50 | 98,857 |
| 22 Jan 18 |
182.50000 -2.50 |
186.00 | 177.84 | 185.00 | 156,905 |
| 19 Jan 18 |
185.00000 +6.00 |
185.36 | 178.00 | 180.50 | 92,926 |
| 18 Jan 18 |
179.00000 -1.50 |
182.00 | 178.00 | 180.50 | 46,363 |
| 17 Jan 18 |
180.50000 +0.00 |
183.00 | 178.00 | 180.50 | 73,441 |
| 16 Jan 18 |
180.50000 +0.50 |
182.40 | 180.00 | 182.00 | 83,197 |
| 15 Jan 18 |
180.00000 -2.00 |
183.76 | 180.00 | 182.00 | 39,389 |
| 12 Jan 18 |
182.00000 +0.50 |
183.50 | 179.50 | 181.50 | 91,849 |
| 11 Jan 18 |
181.50000 +3.50 |
183.64 | 177.00 | 178.00 | 78,957 |
| 10 Jan 18 |
178.00000 +6.00 |
178.00 | 172.00 | 172.00 | 142,182 |
| 09 Jan 18 |
172.00000 +2.00 |
174.00 | 169.05 | 171.00 | 96,617 |
| 08 Jan 18 |
170.00000 +4.00 |
170.00 | 165.19 | 167.50 | 77,136 |
| 05 Jan 18 |
166.00000 +1.50 |
166.99 | 162.00 | 164.50 | 56,347 |
| 04 Jan 18 |
164.50000 -0.50 |
165.00 | 162.00 | 164.50 | 77,208 |
| 03 Jan 18 |
165.00000 +0.50 |
165.00 | 161.40 | 163.50 | 39,878 |
| 02 Jan 18 |
164.50000 -0.50 |
166.00 | 161.20 | 165.00 | 40,124 |
| 29 Dec 17 |
165.00000 +1.50 |
165.20 | 162.00 | 163.50 | 25,120 |
| 28 Dec 17 |
163.50000 +5.75 |
164.00 | 158.00 | 158.50 | 159,006 |
| 27 Dec 17 |
157.75000 -0.25 |
158.78 | 157.00 | 158.50 | 74,398 |
| 22 Dec 17 |
158.00000 +0.00 |
158.40 | 156.00 | 158.00 | 18,603 |
| 21 Dec 17 |
158.00000 +2.00 |
160.00 | 156.00 | 158.00 | 34,469 |
| 20 Dec 17 |
156.00000 -1.50 |
158.00 | 155.00 | 157.50 | 67,272 |
| 19 Dec 17 |
157.50000 +0.00 |
157.50 | 155.01 | 157.50 | 17,239 |
| 18 Dec 17 |
157.50000 +0.00 |
160.00 | 154.01 | 157.50 | 69,962 |
| 15 Dec 17 |
157.50000 -3.50 |
160.65 | 155.00 | 160.65 | 37,184 |
| 14 Dec 17 |
161.00000 +0.00 |
161.00 | 160.00 | 161.00 | 18,726 |
| 13 Dec 17 |
161.00000 -5.00 |
164.01 | 160.00 | 164.01 | 24,270 |
| 12 Dec 17 |
166.00000 -0.50 |
166.50 | 166.00 | 166.50 | 12,634 |
| 11 Dec 17 |
166.50000 +0.00 |
166.80 | 166.00 | 166.50 | 19,539 |
| 08 Dec 17 |
166.50000 +0.00 |
168.00 | 166.45 | 167.50 | 7,620 |
| 07 Dec 17 |
166.50000 +2.50 |
166.50 | 162.00 | 164.00 | 37,479 |
| 06 Dec 17 |
164.00000 -3.50 |
167.00 | 163.00 | 167.00 | 41,541 |
| 05 Dec 17 |
167.50000 -2.00 |
169.15 | 165.00 | 169.15 | 77,691 |
| 04 Dec 17 |
169.50000 -5.00 |
175.00 | 168.00 | 173.50 | 36,809 |
| 01 Dec 17 |
174.50000 -0.50 |
176.20 | 172.00 | 175.00 | 10,509 |
| 30 Nov 17 |
175.00000 -0.50 |
175.00 | 172.50 | 175.00 | 15,463 |
| 29 Nov 17 |
175.50000 +0.50 |
177.00 | 174.02 | 175.00 | 19,615 |
| 28 Nov 17 |
175.00000 +0.00 |
175.00 | 174.00 | 175.00 | 3,556 |
| 27 Nov 17 |
175.00000 +1.00 |
175.00 | 173.80 | 174.00 | 10,871 |
| 24 Nov 17 |
174.00000 +1.00 |
174.00 | 172.38 | 173.00 | 13,768 |
| 23 Nov 17 |
173.00000 -2.00 |
177.40 | 173.00 | 175.00 | 13,966 |
| 22 Nov 17 |
175.00000 +2.50 |
176.50 | 171.55 | 172.50 | 24,692 |
| 21 Nov 17 |
172.50000 +0.00 |
174.99 | 171.00 | 172.50 | 22,432 |
| 20 Nov 17 |
172.50000 +2.50 |
174.99 | 169.55 | 170.00 | 28,209 |
| 17 Nov 17 |
170.00000 +0.00 |
171.50 | 168.00 | 170.00 | 66,695 |
| 16 Nov 17 |
170.00000 -3.00 |
172.00 | 162.07 | 171.00 | 267,155 |
| 15 Nov 17 |
173.00000 -0.50 |
173.75 | 171.00 | 173.00 | 68,616 |
| 14 Nov 17 |
173.50000 -4.50 |
178.00 | 172.40 | 178.00 | 79,940 |
| 13 Nov 17 |
178.00000 +3.50 |
178.00 | 173.00 | 174.50 | 57,499 |
| 10 Nov 17 |
174.50000 +0.50 |
175.99 | 170.00 | 174.00 | 76,303 |
| 09 Nov 17 |
174.00000 -2.50 |
175.07 | 171.00 | 175.07 | 85,882 |
| 08 Nov 17 |
176.50000 +0.00 |
178.00 | 170.00 | 176.50 | 74,709 |
| 07 Nov 17 |
176.50000 -1.00 |
179.00 | 172.00 | 177.50 | 133,486 |
| 06 Nov 17 |
177.50000 +7.00 |
178.25 | 170.00 | 171.00 | 88,507 |
| 03 Nov 17 |
170.50000 +3.00 |
172.00 | 166.00 | 167.50 | 73,851 |
| 02 Nov 17 |
167.50000 +2.00 |
168.00 | 165.45 | 165.50 | 260,493 |
| 01 Nov 17 |
165.50000 -2.00 |
169.45 | 165.40 | 168.00 | 61,915 |
| 31 Oct 17 |
167.50000 +0.00 |
170.00 | 165.00 | 167.50 | 54,289 |
| 30 Oct 17 |
167.50000 +4.00 |
169.50 | 163.16 | 163.50 | 43,124 |
| 27 Oct 17 |
163.50000 -8.00 |
170.56 | 160.15 | 170.56 | 128,350 |
| 26 Oct 17 |
171.50000 -2.50 |
172.00 | 165.00 | 172.00 | 50,401 |
| 25 Oct 17 |
174.00000 -1.50 |
177.00 | 171.00 | 175.50 | 70,318 |
| 24 Oct 17 |
175.50000 +3.00 |
178.00 | 174.25 | 174.25 | 57,902 |
| 23 Oct 17 |
172.50000 -2.50 |
177.00 | 170.00 | 175.00 | 76,190 |
| 20 Oct 17 |
175.00000 -1.00 |
177.30 | 173.80 | 176.00 | 147,696 |
| 19 Oct 17 |
176.00000 -0.50 |
176.00 | 168.00 | 176.00 | 100,409 |
| 18 Oct 17 |
176.50000 -2.00 |
179.95 | 172.23 | 178.50 | 184,000 |
| 17 Oct 17 |
178.50000 -8.50 |
186.20 | 177.00 | 186.20 | 171,518 |
| 16 Oct 17 |
187.00000 +6.00 |
190.00 | 182.00 | 182.50 | 180,156 |
| 13 Oct 17 |
181.00000 +6.00 |
184.00 | 172.25 | 175.00 | 160,443 |
| 12 Oct 17 |
175.00000 +6.50 |
178.00 | 170.00 | 173.95 | 178,857 |
| 11 Oct 17 |
168.50000 +2.00 |
172.00 | 165.00 | 166.82 | 82,812 |
| 10 Oct 17 |
166.50000 +3.50 |
168.00 | 160.00 | 161.05 | 94,274 |
| 09 Oct 17 |
163.00000 +0.00 |
163.80 | 161.84 | 163.80 | 19,347 |
| 06 Oct 17 |
163.00000 +0.00 |
165.00 | 161.50 | 161.50 | 63,067 |
| 05 Oct 17 |
163.00000 +0.50 |
163.88 | 160.00 | 163.70 | 93,171 |
| 04 Oct 17 |
162.50000 +6.50 |
162.50 | 158.00 | 158.00 | 133,704 |
| 03 Oct 17 |
156.00000 +1.00 |
158.00 | 152.30 | 155.00 | 78,806 |
| 02 Oct 17 |
155.00000 -1.00 |
157.00 | 152.00 | 152.40 | 80,649 |
| 29 Sep 17 |
156.00000 +0.00 |
156.00 | 150.00 | 152.00 | 71,058 |
| 28 Sep 17 |
156.00000 -1.00 |
156.88 | 152.00 | 156.88 | 36,714 |
| 27 Sep 17 |
157.00000 +2.00 |
159.50 | 153.00 | 154.84 | 37,931 |
| 26 Sep 17 |
155.00000 +2.50 |
159.99 | 150.00 | 152.50 | 181,663 |
| 25 Sep 17 |
152.50000 -5.50 |
157.20 | 150.00 | 155.80 | 63,197 |
| 22 Sep 17 |
158.00000 -2.50 |
161.20 | 155.00 | 157.05 | 131,696 |
| 21 Sep 17 |
160.50000 -2.50 |
163.40 | 157.00 | 163.00 | 97,089 |
| 20 Sep 17 |
163.00000 +7.50 |
165.00 | 155.00 | 155.00 | 399,389 |
| 19 Sep 17 |
155.50000 -2.00 |
159.99 | 155.50 | 159.15 | 28,974 |
| 18 Sep 17 |
157.50000 -3.00 |
160.00 | 155.00 | 160.00 | 75,998 |
| 15 Sep 17 |
160.50000 -3.00 |
165.00 | 157.00 | 163.50 | 226,729 |
| 14 Sep 17 |
163.50000 +6.00 |
164.52 | 153.00 | 157.50 | 208,386 |
| 13 Sep 17 |
157.50000 -7.50 |
163.80 | 155.00 | 163.80 | 268,493 |
| 12 Sep 17 |
165.00000 -6.00 |
170.80 | 163.00 | 170.80 | 234,451 |
| 11 Sep 17 |
171.00000 -3.00 |
174.80 | 165.00 | 172.05 | 142,143 |
| 08 Sep 17 |
174.00000 -4.00 |
176.50 | 168.00 | 176.50 | 416,677 |
| 07 Sep 17 |
178.00000 -13.50 |
191.70 | 176.35 | 190.00 | 544,430 |
| 06 Sep 17 |
191.50000 +7.00 |
197.00 | 184.50 | 184.50 | 339,657 |
| 05 Sep 17 |
184.50000 +0.50 |
190.00 | 182.00 | 186.00 | 105,191 |
| 04 Sep 17 |
184.00000 +2.50 |
190.00 | 182.60 | 185.00 | 295,018 |
| 01 Sep 17 |
181.50000 +4.50 |
185.00 | 175.00 | 179.00 | 115,535 |
| 31 Aug 17 |
177.00000 +4.50 |
179.95 | 168.00 | 175.00 | 294,717 |
| 30 Aug 17 |
172.50000 -5.00 |
180.00 | 171.00 | 180.00 | 136,797 |
| 29 Aug 17 |
177.50000 +5.50 |
181.00 | 165.00 | 165.00 | 336,349 |
| 25 Aug 17 |
172.00000 +10.00 |
175.00 | 163.60 | 163.60 | 418,745 |
| 24 Aug 17 |
162.00000 +0.00 |
164.89 | 159.00 | 162.00 | 106,800 |
| 23 Aug 17 |
162.00000 +8.00 |
168.78 | 154.15 | 154.15 | 444,773 |
| 22 Aug 17 |
154.00000 +3.50 |
155.00 | 150.28 | 150.28 | 284,565 |
| 21 Aug 17 |
150.50000 +10.00 |
152.00 | 140.00 | 140.50 | 330,894 |
| 18 Aug 17 |
140.50000 +0.50 |
142.00 | 138.00 | 140.00 | 181,277 |
| 17 Aug 17 |
140.00000 +6.50 |
142.00 | 133.15 | 133.50 | 152,485 |
| 16 Aug 17 |
133.50000 +1.00 |
134.00 | 131.75 | 132.50 | 55,518 |
| 15 Aug 17 |
132.50000 +1.50 |
133.66 | 131.05 | 131.05 | 48,526 |
| 14 Aug 17 |
131.00000 -1.00 |
132.70 | 128.50 | 132.00 | 98,933 |
| 11 Aug 17 |
132.00000 -2.50 |
132.00 | 128.00 | 130.50 | 92,699 |
| 10 Aug 17 |
134.50000 -0.50 |
136.44 | 132.00 | 135.00 | 39,525 |
| 09 Aug 17 |
135.00000 +4.00 |
138.04 | 131.90 | 131.90 | 225,676 |
| 08 Aug 17 |
131.00000 +0.00 |
132.00 | 130.00 | 131.00 | 34,795 |
| 07 Aug 17 |
131.00000 +0.50 |
131.96 | 130.00 | 130.50 | 91,532 |
| 04 Aug 17 |
130.50000 +0.00 |
130.74 | 129.00 | 130.50 | 35,220 |
| 03 Aug 17 |
130.50000 +0.00 |
131.04 | 129.00 | 130.50 | 19,303 |
| 02 Aug 17 |
130.50000 +0.00 |
131.22 | 128.00 | 130.50 | 41,990 |
| 01 Aug 17 |
130.50000 -7.00 |
138.00 | 128.00 | 137.50 | 75,949 |
| 31 Jul 17 |
137.50000 +6.00 |
139.70 | 128.00 | 131.50 | 101,734 |
| 28 Jul 17 |
131.50000 +2.50 |
134.00 | 128.00 | 131.50 | 77,617 |
| 27 Jul 17 |
129.00000 -3.50 |
135.00 | 128.92 | 132.50 | 92,373 |
| 26 Jul 17 |
132.50000 +4.00 |
136.50 | 127.00 | 129.50 | 158,686 |
| 25 Jul 17 |
128.50000 +5.00 |
130.66 | 122.99 | 123.50 | 160,889 |
| 24 Jul 17 |
123.50000 +0.00 |
124.25 | 122.00 | 123.50 | 14,475 |
| 21 Jul 17 |
123.50000 +7.00 |
124.00 | 116.00 | 116.50 | 159,321 |
| 20 Jul 17 |
116.50000 +0.00 |
116.95 | 116.00 | 116.50 | 30,975 |
| 19 Jul 17 |
116.50000 +0.00 |
117.04 | 116.00 | 116.50 | 24,866 |
| 18 Jul 17 |
116.50000 +0.00 |
116.95 | 116.00 | 116.50 | 49,646 |
| 17 Jul 17 |
116.50000 +0.00 |
116.98 | 116.00 | 116.50 | 25,931 |
| 14 Jul 17 |
116.50000 +0.00 |
116.98 | 115.00 | 116.50 | 41,945 |
| 13 Jul 17 |
116.50000 +0.00 |
116.86 | 115.00 | 116.50 | 14,410 |
| 12 Jul 17 |
116.50000 +0.50 |
119.00 | 115.00 | 116.00 | 83,576 |
| 11 Jul 17 |
116.00000 -1.00 |
118.00 | 115.00 | 116.50 | 53,277 |
| 10 Jul 17 |
117.00000 +1.50 |
118.00 | 114.17 | 115.50 | 702,442 |
| 07 Jul 17 |
115.50000 +4.50 |
118.00 | 110.50 | 111.00 | 77,914 |
| 06 Jul 17 |
111.00000 -4.00 |
115.00 | 109.00 | 115.00 | 201,295 |
| 05 Jul 17 |
115.00000 -3.50 |
118.00 | 113.00 | 117.00 | 59,569 |
| 04 Jul 17 |
118.50000 +0.00 |
119.00 | 116.00 | 118.50 | 22,596 |
| 03 Jul 17 |
118.50000 -1.50 |
119.33 | 115.50 | 119.33 | 40,949 |
| 30 Jun 17 |
120.00000 -0.50 |
120.50 | 117.00 | 120.50 | 23,418 |
| 29 Jun 17 |
120.50000 +4.00 |
122.04 | 115.00 | 116.50 | 112,475 |
| 28 Jun 17 |
116.50000 +0.00 |
116.50 | 114.05 | 116.00 | 22,084 |
| 27 Jun 17 |
116.50000 +0.00 |
116.50 | 115.00 | 116.50 | 27,709 |
| 26 Jun 17 |
116.50000 +0.00 |
116.75 | 115.00 | 116.50 | 10,598 |
| 23 Jun 17 |
116.50000 -1.50 |
117.80 | 116.00 | 117.80 | 17,770 |
| 22 Jun 17 |
118.00000 +0.50 |
118.00 | 116.00 | 118.00 | 20,091 |
| 21 Jun 17 |
117.50000 -1.50 |
119.00 | 116.00 | 119.00 | 49,491 |
| 20 Jun 17 |
119.00000 +0.00 |
119.00 | 118.00 | 119.00 | 12,122 |
| 19 Jun 17 |
119.00000 +0.00 |
119.20 | 118.00 | 119.00 | 35,113 |
| 16 Jun 17 |
119.00000 -1.50 |
120.00 | 115.00 | 119.50 | 66,351 |
| 15 Jun 17 |
120.50000 -4.00 |
124.00 | 119.00 | 124.00 | 56,229 |
| 14 Jun 17 |
124.50000 +0.00 |
124.50 | 121.00 | 124.50 | 24,122 |
| 13 Jun 17 |
124.50000 +1.00 |
124.50 | 120.00 | 123.50 | 80,638 |
| 12 Jun 17 |
123.50000 -0.50 |
125.00 | 121.50 | 124.00 | 55,882 |
| 09 Jun 17 |
124.00000 -2.50 |
127.44 | 122.00 | 126.00 | 119,390 |
| 08 Jun 17 |
126.50000 +4.50 |
126.50 | 121.00 | 122.00 | 95,160 |
| 07 Jun 17 |
122.00000 +0.50 |
123.00 | 120.00 | 121.50 | 50,995 |
| 06 Jun 17 |
121.50000 -5.00 |
124.98 | 120.00 | 124.98 | 37,626 |
| 05 Jun 17 |
126.50000 +2.00 |
130.00 | 122.00 | 124.50 | 85,787 |
| 02 Jun 17 |
124.50000 +5.50 |
129.00 | 120.50 | 121.00 | 100,090 |
| 01 Jun 17 |
119.00000 -7.00 |
126.50 | 117.00 | 126.00 | 211,889 |
| 31 May 17 |
126.00000 -1.50 |
127.20 | 123.00 | 127.20 | 80,732 |
| 30 May 17 |
127.50000 -1.00 |
127.50 | 125.00 | 127.50 | 37,327 |
| 26 May 17 |
128.50000 -0.50 |
129.50 | 125.00 | 129.00 | 60,502 |
| 25 May 17 |
129.00000 -2.00 |
134.98 | 128.00 | 133.00 | 72,826 |
| 24 May 17 |
131.00000 +1.50 |
131.50 | 128.00 | 129.50 | 77,211 |
| 23 May 17 |
129.50000 +0.00 |
130.45 | 126.00 | 129.50 | 15,774 |
| 22 May 17 |
129.50000 -2.00 |
130.00 | 126.00 | 130.00 | 38,081 |
| 19 May 17 |
131.50000 -0.50 |
131.90 | 130.00 | 131.90 | 22,254 |
| 18 May 17 |
132.00000 -2.00 |
132.00 | 129.87 | 132.00 | 27,041 |
| 17 May 17 |
134.00000 +0.00 |
135.55 | 132.00 | 134.00 | 37,433 |
| 16 May 17 |
134.00000 +0.00 |
135.60 | 132.50 | 134.00 | 17,466 |
| 15 May 17 |
134.00000 +0.00 |
135.65 | 132.05 | 134.00 | 16,470 |
| 12 May 17 |
134.00000 +0.00 |
135.15 | 132.00 | 134.00 | 31,061 |
| 11 May 17 |
134.00000 +2.50 |
136.98 | 132.00 | 132.00 | 47,221 |
| 10 May 17 |
131.50000 +0.50 |
133.11 | 125.00 | 131.00 | 105,563 |
| 09 May 17 |
131.00000 -2.50 |
133.00 | 130.00 | 133.00 | 30,465 |
| 08 May 17 |
133.50000 -1.00 |
134.00 | 131.00 | 134.00 | 18,456 |
| 05 May 17 |
134.50000 -0.50 |
134.96 | 132.00 | 134.96 | 35,565 |
| 04 May 17 |
135.00000 -6.50 |
141.65 | 134.00 | 141.50 | 82,346 |
| 03 May 17 |
141.50000 +0.00 |
143.08 | 138.00 | 141.50 | 71,654 |
| 02 May 17 |
141.50000 +0.00 |
143.00 | 140.00 | 141.50 | 47,006 |
| 28 Apr 17 |
141.50000 +0.00 |
142.25 | 140.00 | 141.50 | 30,065 |
| 27 Apr 17 |
141.50000 -2.50 |
144.88 | 140.00 | 144.00 | 42,479 |
| 26 Apr 17 |
144.00000 -1.50 |
147.04 | 142.00 | 145.50 | 34,648 |
| 25 Apr 17 |
145.50000 -2.00 |
150.00 | 144.00 | 147.50 | 92,101 |
| 24 Apr 17 |
147.50000 +4.50 |
150.00 | 141.56 | 143.00 | 90,152 |
| 21 Apr 17 |
143.00000 +0.00 |
146.00 | 140.00 | 143.00 | 74,056 |
| 20 Apr 17 |
143.00000 +1.00 |
146.04 | 140.00 | 143.00 | 108,011 |
| 19 Apr 17 |
142.00000 +0.00 |
142.00 | 139.00 | 142.00 | 21,606 |
| 18 Apr 17 |
142.00000 +0.00 |
142.00 | 138.00 | 142.00 | 100,324 |
| 13 Apr 17 |
142.00000 +0.00 |
142.00 | 140.00 | 142.00 | 35,970 |
| 12 Apr 17 |
142.00000 -1.00 |
144.00 | 140.00 | 143.00 | 89,987 |
| 11 Apr 17 |
143.00000 +0.00 |
143.20 | 140.00 | 143.00 | 60,260 |
| 10 Apr 17 |
143.00000 +0.00 |
143.50 | 142.00 | 143.00 | 16,420 |
| 07 Apr 17 |
143.00000 -0.50 |
143.44 | 141.00 | 143.44 | 50,115 |
| 06 Apr 17 |
143.50000 +9.50 |
147.67 | 136.00 | 136.50 | 243,966 |
| 05 Apr 17 |
134.00000 +1.00 |
134.98 | 132.00 | 133.00 | 39,266 |
| 04 Apr 17 |
133.00000 +0.00 |
136.70 | 132.22 | 133.00 | 49,630 |
| 03 Apr 17 |
133.00000 +3.50 |
134.92 | 127.00 | 129.50 | 204,407 |
| 31 Mar 17 |
129.50000 -1.50 |
132.00 | 127.00 | 131.00 | 119,911 |
| 30 Mar 17 |
131.00000 +0.50 |
131.70 | 129.00 | 130.50 | 39,291 |
| 29 Mar 17 |
130.50000 +4.50 |
132.00 | 125.30 | 126.00 | 95,390 |
| 28 Mar 17 |
126.00000 +0.50 |
127.00 | 124.00 | 125.50 | 91,815 |
| 27 Mar 17 |
125.50000 -10.00 |
134.00 | 125.00 | 134.00 | 86,639 |
| 24 Mar 17 |
135.50000 -1.00 |
136.44 | 133.00 | 136.44 | 18,463 |
| 23 Mar 17 |
136.50000 -1.00 |
138.00 | 135.00 | 137.50 | 12,764 |
| 22 Mar 17 |
137.50000 -1.00 |
139.75 | 135.00 | 138.50 | 51,664 |
| 21 Mar 17 |
138.50000 +0.00 |
140.00 | 137.00 | 138.50 | 73,554 |
| 20 Mar 17 |
138.50000 -4.00 |
143.40 | 135.00 | 142.50 | 32,481 |
| 17 Mar 17 |
142.50000 +1.00 |
144.75 | 140.00 | 141.50 | 14,982 |
| 16 Mar 17 |
141.50000 -1.00 |
143.00 | 139.00 | 142.50 | 86,577 |
| 15 Mar 17 |
142.50000 -1.00 |
143.75 | 139.95 | 143.50 | 16,850 |
| 14 Mar 17 |
143.50000 +0.00 |
144.00 | 142.00 | 143.50 | 10,256 |
| 13 Mar 17 |
143.50000 +2.50 |
145.00 | 140.00 | 141.00 | 87,982 |
| 10 Mar 17 |
141.00000 +0.00 |
143.70 | 138.00 | 141.00 | 70,975 |
| 09 Mar 17 |
141.00000 -3.50 |
142.00 | 140.00 | 142.00 | 34,599 |
| 08 Mar 17 |
144.50000 +0.00 |
145.00 | 143.00 | 144.50 | 34,842 |
| 07 Mar 17 |
144.50000 -1.50 |
146.00 | 143.00 | 146.00 | 91,117 |
| 06 Mar 17 |
146.00000 +3.00 |
159.00 | 141.00 | 143.00 | 353,594 |
| 03 Mar 17 |
143.00000 -3.50 |
144.50 | 140.11 | 144.50 | 68,949 |
| 02 Mar 17 |
146.50000 +0.00 |
146.50 | 144.00 | 146.50 | 27,619 |
| 01 Mar 17 |
146.50000 +0.25 |
146.50 | 142.00 | 146.25 | 54,347 |
| 28 Feb 17 |
146.25000 +2.75 |
146.75 | 143.25 | 143.50 | 85,159 |
| 27 Feb 17 |
143.50000 -6.50 |
150.00 | 142.00 | 150.00 | 113,550 |
| 24 Feb 17 |
150.00000 -1.50 |
153.00 | 148.00 | 151.50 | 77,756 |
| 23 Feb 17 |
151.50000 +2.00 |
152.97 | 147.00 | 149.50 | 113,650 |
| 22 Feb 17 |
149.50000 +1.50 |
151.00 | 146.90 | 149.00 | 41,127 |
| 21 Feb 17 |
148.00000 +0.00 |
153.00 | 146.55 | 148.50 | 15,469 |
| 20 Feb 17 |
148.00000 +1.50 |
150.00 | 143.00 | 146.50 | 66,393 |
| 17 Feb 17 |
146.50000 +2.50 |
146.50 | 143.00 | 144.00 | 35,527 |
| 16 Feb 17 |
144.00000 -4.50 |
147.00 | 143.85 | 147.00 | 37,474 |
| 15 Feb 17 |
148.50000 -2.00 |
150.00 | 145.00 | 150.00 | 86,623 |
| 14 Feb 17 |
150.50000 -4.00 |
155.10 | 150.00 | 154.50 | 47,494 |
| 13 Feb 17 |
154.50000 +5.00 |
157.55 | 148.00 | 151.00 | 93,967 |
| 10 Feb 17 |
149.50000 +7.00 |
152.00 | 139.99 | 142.50 | 177,835 |
| 09 Feb 17 |
142.50000 -5.00 |
147.50 | 140.06 | 147.50 | 49,844 |
| 08 Feb 17 |
147.50000 -1.00 |
148.45 | 145.00 | 147.50 | 10,495 |
| 07 Feb 17 |
148.50000 +0.00 |
148.90 | 145.00 | 148.50 | 33,314 |
| 06 Feb 17 |
148.50000 +2.50 |
150.60 | 143.24 | 146.00 | 33,081 |
| 03 Feb 17 |
146.00000 -7.50 |
152.45 | 142.00 | 152.45 | 76,403 |
| 02 Feb 17 |
153.50000 +0.00 |
154.00 | 150.00 | 153.50 | 54,667 |
| 01 Feb 17 |
153.50000 +0.00 |
154.00 | 150.06 | 153.50 | 61,601 |
| 31 Jan 17 |
153.50000 -0.50 |
155.00 | 149.00 | 154.00 | 60,447 |
| 30 Jan 17 |
154.00000 +0.50 |
155.18 | 147.00 | 153.50 | 29,831 |
| 27 Jan 17 |
153.50000 -0.50 |
155.75 | 150.00 | 155.00 | 62,819 |
| 26 Jan 17 |
154.00000 -10.50 |
168.95 | 152.84 | 164.50 | 166,723 |
| 25 Jan 17 |
164.50000 +7.50 |
166.95 | 156.00 | 157.50 | 164,084 |
| 24 Jan 17 |
157.00000 -0.50 |
159.00 | 153.70 | 157.50 | 85,269 |
| 23 Jan 17 |
157.50000 +0.00 |
160.00 | 155.00 | 157.50 | 111,264 |
| 20 Jan 17 |
157.50000 +7.00 |
160.00 | 151.00 | 151.00 | 84,087 |
| 19 Jan 17 |
150.50000 -0.50 |
155.00 | 150.00 | 151.00 | 65,100 |
| 18 Jan 17 |
151.00000 +0.00 |
152.95 | 150.43 | 151.00 | 20,966 |
| 17 Jan 17 |
151.00000 -10.00 |
163.40 | 148.00 | 162.00 | 218,592 |
| 16 Jan 17 |
161.00000 +7.00 |
163.10 | 155.00 | 155.50 | 93,323 |
| 13 Jan 17 |
154.00000 -1.00 |
158.50 | 154.00 | 155.00 | 45,319 |
| 12 Jan 17 |
155.00000 +3.50 |
160.00 | 151.77 | 151.77 | 56,949 |
| 11 Jan 17 |
151.50000 +0.00 |
157.00 | 150.78 | 151.50 | 54,502 |
| 10 Jan 17 |
151.50000 +0.00 |
155.00 | 148.00 | 151.50 | 70,846 |
| 09 Jan 17 |
151.50000 +9.50 |
154.40 | 141.25 | 142.00 | 113,017 |
| 06 Jan 17 |
142.00000 +4.50 |
145.00 | 137.45 | 137.50 | 89,421 |
| 05 Jan 17 |
137.50000 +12.50 |
139.50 | 130.00 | 130.00 | 146,060 |
| 04 Jan 17 |
125.00000 +2.00 |
128.00 | 124.00 | 124.00 | 21,927 |
| 03 Jan 17 |
123.00000 +1.00 |
128.00 | 121.55 | 122.00 | 120,155 |
| 30 Dec 16 |
122.00000 -1.00 |
123.95 | 120.00 | 123.00 | 26,534 |
| 29 Dec 16 |
123.00000 +1.00 |
125.00 | 121.00 | 122.00 | 30,240 |
| 28 Dec 16 |
122.00000 -2.00 |
122.00 | 120.00 | 122.00 | 50,653 |
| 23 Dec 16 |
124.00000 +0.00 |
124.99 | 121.00 | 124.00 | 17,272 |
| 22 Dec 16 |
124.00000 -2.50 |
127.25 | 122.00 | 126.50 | 43,432 |
| 21 Dec 16 |
126.50000 +4.00 |
127.20 | 122.00 | 122.50 | 41,040 |
| 20 Dec 16 |
122.50000 -3.50 |
126.60 | 120.30 | 126.00 | 104,281 |
| 19 Dec 16 |
126.00000 -1.50 |
129.95 | 124.00 | 128.50 | 93,575 |
| 16 Dec 16 |
127.50000 +1.00 |
131.48 | 125.26 | 126.50 | 61,053 |
| 15 Dec 16 |
126.50000 -5.00 |
133.00 | 125.00 | 131.50 | 99,508 |
| 14 Dec 16 |
131.50000 +0.00 |
132.95 | 128.00 | 131.50 | 43,017 |
| 13 Dec 16 |
131.50000 -3.00 |
135.00 | 130.00 | 134.00 | 61,519 |
| 12 Dec 16 |
134.50000 -8.00 |
145.00 | 134.03 | 143.50 | 105,419 |
| 09 Dec 16 |
142.50000 +0.50 |
145.00 | 140.00 | 142.50 | 46,866 |
| 08 Dec 16 |
142.00000 +8.50 |
144.00 | 132.05 | 135.50 | 218,731 |
| 07 Dec 16 |
133.50000 -5.00 |
140.88 | 132.00 | 138.50 | 84,133 |
| 06 Dec 16 |
138.50000 +6.00 |
145.00 | 135.00 | 135.00 | 130,334 |
| 05 Dec 16 |
132.50000 +1.00 |
134.90 | 128.00 | 131.50 | 121,932 |
| 02 Dec 16 |
131.50000 -1.00 |
132.04 | 125.00 | 132.00 | 175,527 |
| 01 Dec 16 |
132.50000 -4.50 |
140.00 | 131.00 | 137.00 | 99,892 |
| 30 Nov 16 |
137.00000 -8.00 |
142.08 | 133.20 | 142.08 | 150,828 |
| 29 Nov 16 |
145.00000 -12.00 |
168.60 | 143.05 | 155.50 | 163,278 |
| 28 Nov 16 |
157.00000 +3.50 |
165.00 | 155.00 | 155.00 | 191,663 |
| 25 Nov 16 |
153.50000 -0.50 |
164.20 | 150.66 | 160.00 | 320,853 |
| 24 Nov 16 |
154.00000 +15.00 |
160.00 | 143.50 | 149.50 | 505,426 |
| 23 Nov 16 |
139.00000 +1.00 |
144.50 | 136.00 | 138.00 | 148,434 |
| 22 Nov 16 |
138.00000 +3.50 |
146.88 | 136.05 | 136.05 | 355,272 |
| 21 Nov 16 |
134.50000 +12.50 |
135.40 | 122.53 | 122.53 | 328,677 |
| 18 Nov 16 |
122.00000 +5.88 |
125.25 | 115.25 | 116.13 | 213,737 |
| 17 Nov 16 |
116.12500 -0.38 |
116.90 | 114.50 | 116.50 | 71,415 |
| 16 Nov 16 |
116.50000 -0.25 |
117.80 | 115.64 | 116.50 | 120,421 |
| 15 Nov 16 |
116.75000 -6.25 |
123.80 | 97.80 | 123.00 | 213,157 |
| 14 Nov 16 |
123.00000 +0.50 |
131.80 | 122.75 | 122.75 | 299,399 |
| 11 Nov 16 |
122.50000 +14.50 |
135.00 | 104.00 | 112.00 | 979,247 |
| 10 Nov 16 |
108.00000 +17.50 |
113.63 | 92.80 | 93.00 | 448,932 |
| 09 Nov 16 |
90.50000 +2.50 |
94.25 | 85.00 | 87.50 | 174,195 |
| 08 Nov 16 |
88.00000 +0.00 |
94.00 | 86.26 | 88.00 | 118,715 |
| 07 Nov 16 |
88.00000 +4.50 |
90.00 | 82.41 | 83.00 | 129,992 |
| 04 Nov 16 |
83.50000 +4.50 |
85.00 | 79.50 | 79.50 | 129,379 |
| 03 Nov 16 |
79.00000 +0.00 |
79.25 | 77.00 | 79.00 | 31,255 |
| 02 Nov 16 |
79.00000 -0.50 |
79.00 | 77.00 | 79.00 | 67,345 |
| 01 Nov 16 |
79.50000 +0.00 |
79.50 | 78.00 | 79.50 | 27,507 |
| 31 Oct 16 |
79.50000 -0.50 |
80.10 | 77.00 | 80.00 | 16,285 |
| 28 Oct 16 |
80.00000 +0.00 |
82.00 | 77.00 | 80.00 | 25,814 |
| 27 Oct 16 |
80.00000 +0.00 |
80.00 | 77.00 | 80.00 | 40,149 |
| 26 Oct 16 |
80.00000 -0.50 |
80.00 | 76.00 | 80.00 | 56,897 |
| 25 Oct 16 |
80.50000 -1.50 |
82.75 | 77.00 | 82.00 | 120,985 |
| 24 Oct 16 |
82.00000 +2.00 |
82.75 | 80.00 | 80.00 | 73,956 |
| 21 Oct 16 |
80.00000 +0.00 |
80.65 | 79.00 | 80.00 | 26,317 |
| 20 Oct 16 |
80.00000 +1.50 |
80.76 | 78.25 | 78.50 | 43,164 |
| 19 Oct 16 |
78.50000 -4.50 |
81.40 | 76.00 | 81.40 | 151,439 |
| 18 Oct 16 |
83.00000 -1.00 |
83.50 | 80.75 | 83.50 | 43,890 |
| 17 Oct 16 |
84.00000 -1.00 |
84.25 | 80.75 | 84.25 | 22,325 |
| 14 Oct 16 |
85.00000 -3.00 |
87.25 | 84.25 | 87.25 | 44,701 |
| 13 Oct 16 |
88.00000 +0.00 |
88.36 | 86.00 | 88.00 | 53,669 |
| 12 Oct 16 |
88.00000 -1.50 |
89.50 | 86.50 | 89.50 | 43,693 |
| 11 Oct 16 |
89.50000 +5.50 |
92.00 | 85.00 | 88.50 | 62,209 |
| 10 Oct 16 |
84.00000 -1.50 |
85.48 | 82.95 | 85.48 | 38,933 |
| 07 Oct 16 |
85.50000 -3.00 |
86.70 | 84.30 | 86.70 | 38,579 |
| 06 Oct 16 |
88.50000 -1.50 |
91.90 | 87.06 | 90.00 | 22,002 |
| 05 Oct 16 |
90.00000 -1.50 |
91.98 | 87.95 | 91.50 | 32,003 |
| 04 Oct 16 |
91.50000 +0.50 |
92.55 | 90.00 | 91.00 | 86,835 |
| 03 Oct 16 |
91.00000 +4.50 |
92.00 | 86.00 | 86.50 | 57,326 |
| 30 Sep 16 |
86.50000 +0.50 |
86.50 | 85.00 | 86.00 | 53,167 |
| 29 Sep 16 |
86.00000 -0.50 |
86.10 | 84.00 | 86.10 | 31,878 |
| 28 Sep 16 |
86.50000 -1.00 |
87.00 | 85.00 | 87.00 | 34,180 |
| 27 Sep 16 |
87.50000 +0.00 |
87.50 | 86.00 | 87.50 | 14,402 |
| 26 Sep 16 |
87.50000 +0.00 |
87.94 | 87.00 | 87.50 | 14,492 |
| 23 Sep 16 |
87.50000 +0.00 |
88.00 | 87.00 | 87.50 | 36,655 |
| 22 Sep 16 |
87.50000 +2.50 |
87.94 | 82.00 | 85.00 | 34,354 |
| 21 Sep 16 |
85.00000 -2.00 |
86.00 | 82.30 | 86.00 | 63,030 |
| 20 Sep 16 |
87.00000 -1.50 |
87.40 | 86.00 | 87.40 | 49,634 |
| 19 Sep 16 |
88.50000 -1.50 |
90.72 | 87.00 | 90.00 | 45,982 |
| 16 Sep 16 |
90.00000 -2.50 |
94.50 | 87.96 | 92.50 | 47,819 |
| 15 Sep 16 |
92.50000 +5.00 |
93.00 | 85.00 | 87.50 | 75,077 |
| 14 Sep 16 |
87.50000 -1.00 |
90.10 | 85.96 | 88.50 | 23,245 |
| 13 Sep 16 |
88.50000 +2.00 |
90.50 | 84.00 | 86.50 | 66,669 |
| 12 Sep 16 |
86.50000 -2.50 |
88.75 | 83.00 | 88.75 | 92,139 |
| 09 Sep 16 |
89.00000 +0.00 |
90.60 | 87.00 | 89.00 | 94,107 |
| 08 Sep 16 |
89.00000 +4.50 |
90.00 | 85.75 | 85.75 | 61,248 |
| 07 Sep 16 |
84.50000 -3.50 |
87.00 | 75.00 | 87.00 | 288,282 |
| 06 Sep 16 |
88.00000 +0.50 |
90.00 | 85.00 | 87.50 | 24,812 |
| 05 Sep 16 |
87.50000 +5.00 |
89.70 | 82.00 | 82.50 | 76,126 |
| 02 Sep 16 |
82.50000 +0.50 |
83.70 | 79.67 | 82.00 | 97,642 |
| 01 Sep 16 |
82.00000 +4.50 |
84.00 | 77.78 | 77.78 | 84,634 |
| 31 Aug 16 |
77.50000 -2.75 |
80.07 | 77.00 | 80.07 | 47,002 |
| 30 Aug 16 |
80.25000 -2.75 |
83.52 | 79.00 | 83.00 | 66,247 |
| 26 Aug 16 |
83.00000 +0.00 |
84.60 | 81.00 | 83.00 | 27,487 |
| 25 Aug 16 |
83.00000 -2.00 |
85.00 | 81.00 | 85.00 | 19,676 |
| 24 Aug 16 |
85.00000 -0.50 |
85.40 | 82.60 | 85.40 | 96,697 |
| 23 Aug 16 |
85.50000 +0.00 |
85.99 | 84.06 | 85.50 | 57,435 |
| 22 Aug 16 |
85.50000 -0.50 |
87.10 | 84.18 | 86.00 | 28,846 |
| 19 Aug 16 |
86.00000 +0.00 |
86.00 | 84.38 | 86.00 | 28,872 |
| 18 Aug 16 |
86.00000 +2.00 |
88.00 | 83.00 | 84.00 | 98,409 |
| 17 Aug 16 |
84.00000 +0.00 |
84.80 | 83.00 | 84.00 | 38,756 |
| 16 Aug 16 |
84.00000 -2.50 |
85.75 | 82.22 | 85.75 | 106,279 |
| 15 Aug 16 |
86.50000 -0.50 |
88.50 | 84.00 | 87.50 | 72,426 |
| 12 Aug 16 |
87.00000 -2.00 |
88.38 | 86.52 | 88.38 | 32,861 |
| 11 Aug 16 |
89.00000 -0.50 |
89.58 | 87.00 | 89.50 | 63,721 |
| 10 Aug 16 |
89.50000 +1.50 |
93.00 | 86.20 | 88.00 | 99,958 |
| 09 Aug 16 |
88.00000 -2.50 |
91.50 | 86.00 | 90.50 | 35,298 |
| 08 Aug 16 |
90.50000 -1.50 |
91.00 | 87.95 | 91.00 | 22,843 |
| 05 Aug 16 |
92.00000 -1.00 |
95.00 | 91.00 | 93.00 | 31,599 |
| 04 Aug 16 |
93.00000 +0.50 |
93.94 | 91.78 | 92.50 | 41,036 |
| 03 Aug 16 |
92.50000 -1.50 |
94.00 | 91.78 | 94.00 | 19,985 |
| 02 Aug 16 |
94.00000 +0.00 |
94.40 | 93.00 | 94.00 | 29,039 |
| 01 Aug 16 |
94.00000 +0.00 |
94.80 | 92.50 | 94.00 | 35,024 |
| 29 Jul 16 |
94.00000 +2.00 |
95.00 | 90.30 | 92.00 | 136,567 |
| 28 Jul 16 |
92.00000 +0.00 |
95.66 | 90.00 | 92.00 | 69,264 |
| 27 Jul 16 |
92.00000 -0.50 |
93.15 | 90.20 | 92.50 | 297,258 |
| 26 Jul 16 |
92.50000 -0.50 |
93.80 | 91.55 | 93.00 | 22,422 |
| 25 Jul 16 |
93.00000 +2.00 |
94.80 | 88.00 | 91.00 | 92,342 |
| 22 Jul 16 |
91.00000 -2.50 |
93.00 | 90.00 | 93.00 | 29,838 |
| 21 Jul 16 |
93.50000 -1.00 |
95.20 | 86.00 | 94.50 | 37,479 |
| 20 Jul 16 |
94.50000 -2.50 |
95.65 | 93.50 | 95.65 | 31,263 |
| 19 Jul 16 |
97.00000 -2.00 |
99.25 | 95.00 | 99.00 | 29,045 |
| 18 Jul 16 |
99.00000 -3.00 |
102.00 | 98.00 | 102.00 | 34,039 |
| 15 Jul 16 |
102.00000 -0.50 |
104.00 | 100.00 | 102.50 | 47,593 |
| 14 Jul 16 |
102.50000 -0.50 |
103.25 | 102.00 | 103.25 | 44,101 |
| 13 Jul 16 |
103.00000 +0.00 |
104.50 | 101.50 | 103.00 | 26,188 |
| 12 Jul 16 |
103.00000 +2.00 |
105.00 | 100.04 | 101.00 | 57,701 |
| 11 Jul 16 |
101.00000 +0.00 |
103.75 | 98.00 | 101.00 | 13,944 |
| 08 Jul 16 |
101.00000 -1.50 |
104.50 | 98.36 | 102.50 | 24,659 |
| 07 Jul 16 |
102.50000 -1.00 |
105.00 | 102.00 | 103.50 | 38,996 |
| 06 Jul 16 |
103.50000 -1.00 |
105.00 | 102.00 | 104.50 | 21,945 |
| 05 Jul 16 |
104.50000 -0.50 |
105.00 | 102.00 | 105.00 | 32,242 |
| 04 Jul 16 |
105.00000 +0.00 |
108.00 | 102.60 | 105.00 | 42,825 |
| 01 Jul 16 |
105.00000 +0.00 |
106.00 | 102.00 | 105.00 | 5,712 |
| 30 Jun 16 |
105.00000 +0.50 |
106.50 | 102.60 | 104.50 | 15,154 |
| 29 Jun 16 |
104.50000 +2.50 |
105.00 | 100.50 | 102.00 | 55,364 |
| 28 Jun 16 |
102.00000 +1.38 |
105.00 | 99.10 | 100.50 | 25,386 |
| 27 Jun 16 |
100.62500 -2.38 |
103.00 | 99.20 | 102.50 | 40,961 |
| 24 Jun 16 |
103.00000 -4.00 |
112.00 | 98.00 | 107.50 | 100,627 |
| 23 Jun 16 |
107.00000 +0.50 |
110.00 | 105.80 | 106.50 | 32,729 |
| 22 Jun 16 |
106.50000 +5.00 |
113.00 | 103.18 | 103.18 | 96,021 |
| 21 Jun 16 |
101.50000 +0.00 |
104.62 | 99.79 | 101.50 | 18,343 |
| 20 Jun 16 |
101.50000 +0.00 |
104.95 | 99.00 | 101.50 | 15,496 |
| 17 Jun 16 |
101.50000 +0.00 |
104.65 | 98.05 | 101.50 | 15,559 |
| 16 Jun 16 |
101.50000 +0.00 |
104.95 | 98.05 | 101.50 | 15,298 |
| 15 Jun 16 |
101.50000 -1.00 |
104.95 | 100.05 | 102.50 | 16,012 |
| 14 Jun 16 |
102.50000 -8.00 |
110.00 | 97.00 | 110.00 | 103,653 |
| 13 Jun 16 |
110.50000 -0.50 |
111.25 | 108.98 | 111.00 | 30,760 |
| 10 Jun 16 |
111.00000 -1.50 |
114.00 | 110.00 | 112.50 | 56,591 |
| 09 Jun 16 |
112.50000 -2.50 |
116.00 | 111.25 | 115.00 | 51,665 |
| 08 Jun 16 |
115.00000 +0.00 |
116.00 | 114.30 | 115.00 | 29,047 |
| 07 Jun 16 |
115.00000 +0.00 |
116.00 | 114.50 | 115.00 | 24,510 |
| 06 Jun 16 |
115.00000 +0.50 |
116.00 | 114.20 | 114.50 | 21,171 |
| 03 Jun 16 |
114.50000 +0.25 |
118.00 | 114.00 | 114.25 | 81,003 |
| 02 Jun 16 |
114.25000 +7.25 |
115.00 | 108.00 | 108.00 | 68,029 |
| 01 Jun 16 |
107.00000 +2.50 |
110.00 | 103.00 | 104.50 | 89,609 |
| 31 May 16 |
104.50000 +1.00 |
106.75 | 102.00 | 103.50 | 68,661 |
| 27 May 16 |
103.50000 +10.00 |
106.80 | 93.15 | 93.50 | 147,354 |
| 26 May 16 |
93.50000 -3.00 |
97.10 | 90.00 | 97.10 | 68,906 |
| 25 May 16 |
96.50000 +0.00 |
97.25 | 95.00 | 96.50 | 14,442 |
| 24 May 16 |
96.50000 +0.00 |
97.64 | 95.10 | 96.50 | 15,424 |
| 23 May 16 |
96.50000 -1.00 |
99.11 | 95.00 | 97.50 | 23,559 |
| 20 May 16 |
97.50000 +0.00 |
99.11 | 95.60 | 97.50 | 11,190 |
| 19 May 16 |
97.50000 +0.00 |
98.50 | 95.60 | 97.50 | 14,761 |
| 18 May 16 |
97.50000 +0.00 |
99.00 | 95.75 | 97.50 | 3,864 |
| 17 May 16 |
97.50000 -4.50 |
99.50 | 95.00 | 99.50 | 81,026 |
| 16 May 16 |
102.00000 -0.50 |
102.50 | 100.00 | 102.50 | 7,916 |
| 13 May 16 |
102.50000 +0.00 |
103.00 | 100.00 | 102.50 | 21,116 |
| 12 May 16 |
102.50000 -1.00 |
102.50 | 97.50 | 102.50 | 23,335 |
| 11 May 16 |
103.50000 +0.00 |
106.00 | 100.00 | 103.50 | 23,031 |
| 10 May 16 |
103.50000 +0.00 |
103.50 | 102.10 | 103.50 | 2,007 |
| 09 May 16 |
103.50000 +1.00 |
105.00 | 102.00 | 102.50 | 49,389 |
| 06 May 16 |
102.50000 +0.00 |
104.29 | 100.00 | 102.50 | 38,677 |
| 05 May 16 |
102.50000 -3.00 |
106.76 | 101.30 | 105.50 | 17,179 |
| 04 May 16 |
105.50000 +2.50 |
111.86 | 104.00 | 106.00 | 82,512 |
| 03 May 16 |
103.00000 +3.00 |
106.00 | 100.00 | 100.00 | 50,958 |
| 29 Apr 16 |
100.00000 +0.00 |
101.00 | 98.50 | 100.00 | 20,736 |
| 28 Apr 16 |
100.00000 +0.00 |
101.00 | 98.75 | 100.00 | 11,171 |
| 27 Apr 16 |
100.00000 -0.25 |
102.70 | 98.50 | 100.25 | 16,243 |
| 26 Apr 16 |
100.25000 +3.75 |
101.50 | 95.55 | 96.50 | 29,907 |
| 25 Apr 16 |
96.50000 +0.00 |
99.00 | 95.25 | 96.50 | 62,553 |
| 22 Apr 16 |
96.50000 -7.00 |
104.91 | 94.75 | 103.50 | 165,365 |
| 21 Apr 16 |
103.50000 +1.00 |
107.00 | 102.25 | 102.50 | 52,542 |
| 20 Apr 16 |
102.50000 +0.00 |
104.16 | 100.00 | 102.50 | 19,299 |
| 19 Apr 16 |
102.50000 -1.00 |
105.95 | 97.99 | 103.50 | 33,419 |
| 18 Apr 16 |
103.50000 -2.00 |
104.70 | 100.00 | 104.70 | 134,805 |
| 15 Apr 16 |
105.50000 -1.50 |
110.00 | 102.00 | 107.00 | 46,210 |
| 14 Apr 16 |
107.00000 +8.50 |
110.00 | 99.75 | 100.50 | 111,524 |
| 13 Apr 16 |
98.50000 +0.00 |
100.00 | 96.75 | 98.50 | 25,493 |
| 12 Apr 16 |
98.50000 +0.00 |
101.00 | 95.00 | 98.50 | 36,810 |
| 11 Apr 16 |
98.50000 +0.00 |
101.25 | 96.00 | 98.50 | 11,369 |
| 08 Apr 16 |
98.50000 +0.00 |
101.25 | 96.00 | 98.50 | 8,672 |
| 07 Apr 16 |
98.50000 -1.50 |
102.50 | 97.80 | 100.00 | 59,447 |
| 06 Apr 16 |
100.00000 +2.50 |
102.00 | 98.00 | 98.00 | 155,907 |
| 05 Apr 16 |
97.50000 -0.50 |
98.60 | 95.00 | 97.50 | 54,618 |
| 04 Apr 16 |
98.00000 -0.50 |
100.75 | 95.00 | 98.50 | 99,194 |
| 01 Apr 16 |
98.50000 +2.00 |
101.30 | 95.15 | 96.50 | 41,095 |
| 31 Mar 16 |
96.50000 -2.50 |
98.00 | 95.00 | 98.00 | 66,599 |
| 30 Mar 16 |
99.00000 -0.50 |
100.00 | 96.00 | 99.50 | 98,871 |
| 29 Mar 16 |
99.50000 +0.00 |
100.00 | 93.99 | 99.50 | 17,160 |
| 24 Mar 16 |
99.50000 -3.50 |
101.95 | 96.00 | 101.95 | 55,114 |
| 23 Mar 16 |
103.00000 -1.00 |
103.75 | 100.00 | 103.50 | 32,336 |
| 22 Mar 16 |
104.00000 -1.50 |
106.75 | 103.00 | 105.50 | 72,236 |
| 21 Mar 16 |
105.50000 +0.00 |
107.00 | 103.00 | 105.50 | 11,111 |
| 18 Mar 16 |
105.50000 +2.50 |
108.00 | 98.38 | 103.00 | 56,383 |
| 17 Mar 16 |
103.00000 -0.50 |
104.70 | 101.48 | 103.50 | 39,507 |
| 16 Mar 16 |
103.50000 -1.00 |
106.00 | 101.20 | 104.50 | 51,085 |
| 15 Mar 16 |
104.50000 -4.00 |
110.00 | 103.25 | 107.50 | 38,766 |
| 14 Mar 16 |
108.50000 +0.00 |
109.00 | 106.40 | 108.50 | 20,515 |
| 11 Mar 16 |
108.50000 +3.00 |
111.00 | 106.00 | 106.00 | 95,609 |
| 10 Mar 16 |
105.50000 -2.00 |
108.50 | 103.00 | 107.50 | 56,866 |
| 09 Mar 16 |
107.50000 +0.00 |
109.00 | 105.75 | 107.50 | 63,379 |
| 08 Mar 16 |
107.50000 -5.00 |
115.00 | 105.05 | 112.50 | 191,134 |
| 07 Mar 16 |
112.50000 +4.00 |
115.00 | 106.00 | 109.50 | 88,928 |
| 04 Mar 16 |
108.50000 +11.50 |
112.00 | 98.00 | 98.00 | 198,858 |
| 03 Mar 16 |
97.00000 +2.50 |
98.95 | 91.00 | 94.50 | 154,273 |
| 02 Mar 16 |
94.50000 -0.50 |
97.00 | 91.15 | 94.50 | 38,931 |
| 01 Mar 16 |
95.00000 -0.50 |
97.75 | 92.00 | 95.50 | 37,044 |
| 29 Feb 16 |
95.50000 +8.50 |
98.00 | 86.50 | 87.00 | 170,176 |
| 26 Feb 16 |
87.00000 +1.00 |
88.20 | 84.10 | 86.00 | 91,663 |
| 25 Feb 16 |
86.00000 +0.00 |
86.40 | 82.25 | 86.00 | 28,514 |
| 24 Feb 16 |
86.00000 -0.50 |
87.92 | 84.00 | 86.50 | 62,812 |
| 23 Feb 16 |
86.50000 +0.00 |
87.80 | 84.00 | 86.50 | 23,599 |
| 22 Feb 16 |
86.50000 +0.00 |
88.75 | 84.05 | 86.50 | 13,386 |
| 19 Feb 16 |
86.50000 +0.00 |
88.65 | 85.15 | 86.50 | 25,014 |
| 18 Feb 16 |
86.50000 +0.00 |
88.00 | 84.00 | 86.50 | 46,002 |
| 17 Feb 16 |
86.50000 +0.00 |
87.50 | 83.00 | 86.00 | 23,260 |
| 16 Feb 16 |
86.50000 +0.00 |
88.25 | 85.00 | 86.50 | 32,018 |
| 15 Feb 16 |
86.50000 +3.00 |
88.50 | 83.80 | 83.80 | 36,025 |
| 12 Feb 16 |
83.50000 +0.50 |
85.00 | 79.00 | 83.00 | 62,645 |
| 11 Feb 16 |
83.00000 -6.00 |
88.90 | 81.35 | 88.90 | 53,508 |
| 10 Feb 16 |
89.00000 -0.50 |
89.25 | 88.00 | 89.25 | 8,171 |
| 09 Feb 16 |
89.50000 -6.50 |
93.00 | 88.00 | 93.00 | 58,920 |
| 08 Feb 16 |
96.00000 -0.50 |
97.30 | 93.00 | 96.50 | 24,747 |
| 05 Feb 16 |
96.50000 +6.00 |
99.00 | 93.00 | 93.00 | 70,787 |
| 04 Feb 16 |
90.50000 +1.50 |
93.00 | 87.84 | 89.00 | 18,631 |
| 03 Feb 16 |
89.00000 +2.00 |
90.75 | 86.24 | 87.00 | 18,795 |
| 02 Feb 16 |
87.00000 -4.50 |
91.00 | 86.00 | 91.00 | 28,988 |
| 01 Feb 16 |
91.50000 -1.00 |
92.00 | 89.00 | 92.00 | 17,797 |
| 29 Jan 16 |
92.50000 +0.00 |
92.50 | 89.00 | 92.50 | 23,796 |
| 28 Jan 16 |
92.50000 +0.00 |
93.00 | 91.30 | 92.50 | 10,110 |
| 27 Jan 16 |
92.50000 +0.00 |
93.75 | 90.00 | 92.50 | 120,335 |
| 26 Jan 16 |
92.50000 +4.50 |
94.03 | 87.25 | 88.00 | 61,856 |
| 25 Jan 16 |
88.00000 +0.50 |
88.50 | 85.00 | 87.50 | 32,807 |
| 22 Jan 16 |
87.50000 +5.50 |
88.50 | 81.00 | 82.00 | 1,519,835 |
| 21 Jan 16 |
82.00000 -1.00 |
83.40 | 81.00 | 83.00 | 10,919 |
| 20 Jan 16 |
83.00000 -5.00 |
87.25 | 81.00 | 87.25 | 22,006 |
| 19 Jan 16 |
88.00000 +0.00 |
89.25 | 86.20 | 88.00 | 53,114 |
| 18 Jan 16 |
88.00000 -8.00 |
96.60 | 86.00 | 96.00 | 62,066 |
| 15 Jan 16 |
96.00000 +0.00 |
102.50 | 94.00 | 98.50 | 81,475 |
| 14 Jan 16 |
96.00000 -3.00 |
99.13 | 94.00 | 99.00 | 28,082 |
| 13 Jan 16 |
99.00000 +5.50 |
102.95 | 92.65 | 93.50 | 88,048 |
| 12 Jan 16 |
93.50000 -9.50 |
103.50 | 92.30 | 103.00 | 139,152 |
| 11 Jan 16 |
103.00000 -4.50 |
107.04 | 101.00 | 107.04 | 28,326 |
| 08 Jan 16 |
107.50000 +3.00 |
109.45 | 104.25 | 104.50 | 60,123 |
| 07 Jan 16 |
104.50000 -12.50 |
115.65 | 98.75 | 115.65 | 186,180 |
| 06 Jan 16 |
117.00000 +9.00 |
124.00 | 108.74 | 108.74 | 201,167 |
| 05 Jan 16 |
108.00000 +6.00 |
109.68 | 103.00 | 103.00 | 101,032 |
| 04 Jan 16 |
102.00000 +7.00 |
102.75 | 94.30 | 95.00 | 207,827 |
| 31 Dec 15 |
95.00000 +12.50 |
97.00 | 83.00 | 83.00 | 263,869 |
| 30 Dec 15 |
82.50000 +11.50 |
83.00 | 70.40 | 71.00 | 143,528 |
| 29 Dec 15 |
71.00000 +0.50 |
73.00 | 70.30 | 70.50 | 8,125 |
| 24 Dec 15 |
70.50000 +1.00 |
72.00 | 70.11 | 70.11 | 28,697 |
| 23 Dec 15 |
69.50000 +0.00 |
71.00 | 68.50 | 69.50 | 23,643 |
| 22 Dec 15 |
69.50000 +1.00 |
70.70 | 67.15 | 68.50 | 49,479 |
| 21 Dec 15 |
68.50000 +0.00 |
69.70 | 67.30 | 68.50 | 19,165 |
| 18 Dec 15 |
68.50000 -1.50 |
69.77 | 67.15 | 69.00 | 11,169 |
| 17 Dec 15 |
70.00000 +0.00 |
71.00 | 68.00 | 70.00 | 7,422 |
| 16 Dec 15 |
70.00000 +0.00 |
70.60 | 66.00 | 70.00 | 30,595 |
| 15 Dec 15 |
70.00000 +0.50 |
70.00 | 68.36 | 69.50 | 32,715 |
| 14 Dec 15 |
69.50000 -0.50 |
70.70 | 69.10 | 70.00 | 4,724 |
| 11 Dec 15 |
70.00000 +0.00 |
71.75 | 68.36 | 70.00 | 37,194 |
| 10 Dec 15 |
70.00000 +0.00 |
70.00 | 68.36 | 70.00 | 5,499 |
| 09 Dec 15 |
70.00000 +0.00 |
70.95 | 68.05 | 70.00 | 16,553 |
| 08 Dec 15 |
70.00000 +1.00 |
70.00 | 68.00 | 69.00 | 63,036 |
| 07 Dec 15 |
69.00000 -1.50 |
71.50 | 69.00 | 70.50 | 23,231 |
| 04 Dec 15 |
70.50000 +3.50 |
72.00 | 67.50 | 67.50 | 69,622 |
| 03 Dec 15 |
67.00000 +0.00 |
67.50 | 66.60 | 67.00 | 7,010 |
| 02 Dec 15 |
67.00000 +0.00 |
67.50 | 66.60 | 67.00 | 12,603 |
| 01 Dec 15 |
67.00000 +0.50 |
67.00 | 65.35 | 67.00 | 82,197 |
| 30 Nov 15 |
66.50000 -1.00 |
67.51 | 64.10 | 67.51 | 132,248 |
| 27 Nov 15 |
67.50000 -0.50 |
67.51 | 66.00 | 67.51 | 16,082 |
| 26 Nov 15 |
68.00000 +2.50 |
68.00 | 65.25 | 67.50 | 42,421 |
| 25 Nov 15 |
65.50000 +0.00 |
65.68 | 65.00 | 65.50 | 8,715 |
| 24 Nov 15 |
65.50000 +0.00 |
65.68 | 65.05 | 65.50 | 27,003 |
| 23 Nov 15 |
65.50000 -4.50 |
68.63 | 65.19 | 68.63 | 77,832 |
| 20 Nov 15 |
70.00000 +4.50 |
72.00 | 65.80 | 65.80 | 101,812 |
| 19 Nov 15 |
65.50000 +2.00 |
66.50 | 63.00 | 63.50 | 133,022 |
| 18 Nov 15 |
63.50000 -4.00 |
66.00 | 58.50 | 66.00 | 349,607 |
| 17 Nov 15 |
67.50000 -6.00 |
73.50 | 66.00 | 72.50 | 875,598 |
| 16 Nov 15 |
73.50000 -6.00 |
79.00 | 70.50 | 79.00 | 106,827 |
| 13 Nov 15 |
79.50000 -3.00 |
82.00 | 78.02 | 82.00 | 32,652 |
| 12 Nov 15 |
82.50000 +0.00 |
82.50 | 80.00 | 82.50 | 20,781 |
| 11 Nov 15 |
82.50000 +0.00 |
85.00 | 80.50 | 82.50 | 66,498 |
| 10 Nov 15 |
82.50000 -4.00 |
85.00 | 80.75 | 85.00 | 79,450 |
| 09 Nov 15 |
86.50000 -1.00 |
86.75 | 84.00 | 86.75 | 13,332 |
| 06 Nov 15 |
87.50000 +0.00 |
87.50 | 86.00 | 87.50 | 36,312 |
| 05 Nov 15 |
87.50000 -1.00 |
87.55 | 86.00 | 87.55 | 9,244 |
| 04 Nov 15 |
88.50000 +0.00 |
88.75 | 86.10 | 88.50 | 15,586 |
| 03 Nov 15 |
88.50000 +4.00 |
89.00 | 84.47 | 84.50 | 52,456 |
| 02 Nov 15 |
84.50000 -13.50 |
94.00 | 80.19 | 92.50 | 260,516 |
| 30 Oct 15 |
98.00000 -10.00 |
104.50 | 92.92 | 104.50 | 154,967 |
| 29 Oct 15 |
108.00000 -4.50 |
110.25 | 104.00 | 110.25 | 70,794 |
| 28 Oct 15 |
112.50000 +0.00 |
113.50 | 107.00 | 112.50 | 17,412 |
| 27 Oct 15 |
112.50000 -5.00 |
115.00 | 107.00 | 115.00 | 12,357 |
| 26 Oct 15 |
117.50000 -5.00 |
120.00 | 115.00 | 120.00 | 19,829 |
| 23 Oct 15 |
122.50000 +0.00 |
122.50 | 120.00 | 122.50 | 7,442 |
| 22 Oct 15 |
122.50000 -2.50 |
124.50 | 120.00 | 124.50 | 6,695 |
| 21 Oct 15 |
125.00000 -2.50 |
125.00 | 121.10 | 125.00 | 2,903 |
| 20 Oct 15 |
127.49999 +0.00 |
129.90 | 120.75 | 127.50 | 632 |
| 19 Oct 15 |
127.49999 +0.00 |
133.50 | 123.00 | 127.50 | 444 |
| 16 Oct 15 |
127.49999 +0.00 |
133.50 | 124.95 | 127.50 | 2,074 |
| 15 Oct 15 |
127.49999 +3.75 |
131.25 | 123.00 | 123.75 | 563 |
| 14 Oct 15 |
123.74999 +0.00 |
133.50 | 123.75 | 123.75 | 911 |
| 13 Oct 15 |
123.74999 +3.75 |
131.25 | 120.75 | 120.75 | 654 |
| 12 Oct 15 |
119.99999 +3.75 |
127.50 | 115.50 | 116.25 | 986 |
| 09 Oct 15 |
116.24999 +7.50 |
120.00 | 108.07 | 108.75 | 1,943 |
| 08 Oct 15 |
108.74999 +0.00 |
116.25 | 106.65 | 108.75 | 1,099 |
| 07 Oct 15 |
108.74999 +0.00 |
109.50 | 106.50 | 108.75 | 694 |
| 06 Oct 15 |
108.74999 +0.00 |
112.50 | 107.70 | 108.75 | 1,264 |
| 05 Oct 15 |
108.74999 +0.00 |
112.50 | 106.87 | 108.75 | 1,730 |
| 02 Oct 15 |
108.74999 +0.00 |
112.50 | 106.72 | 108.75 | 2,011 |
| 01 Oct 15 |
108.74999 +0.00 |
112.50 | 106.72 | 108.75 | 1,083 |
| 30 Sep 15 |
108.74999 +0.00 |
112.50 | 105.75 | 108.75 | 2,649 |
| 29 Sep 15 |
108.74999 +0.00 |
112.50 | 105.75 | 108.75 | 3,925 |
| 28 Sep 15 |
108.74999 -3.75 |
116.25 | 105.90 | 112.50 | 1,381 |
| 25 Sep 15 |
112.49999 -3.75 |
118.50 | 109.50 | 116.25 | 691 |
| 24 Sep 15 |
116.24999 +0.00 |
118.50 | 109.50 | 116.25 | 4,403 |
| 23 Sep 15 |
116.24999 +0.00 |
119.25 | 112.50 | 116.25 | 676 |
| 22 Sep 15 |
116.24999 +0.00 |
118.50 | 112.50 | 116.25 | 531 |
| 21 Sep 15 |
116.24999 +3.75 |
120.00 | 108.00 | 112.50 | 666 |
| 18 Sep 15 |
112.49999 -3.75 |
120.00 | 112.50 | 116.25 | 278 |
| 17 Sep 15 |
116.24999 +7.50 |
120.00 | 108.75 | 108.75 | 2,232 |
| 16 Sep 15 |
108.74999 -7.50 |
112.50 | 108.75 | 108.75 | 658 |
| 15 Sep 15 |
116.24999 +0.00 |
116.25 | 112.50 | 116.25 | 1,717 |
| 14 Sep 15 |
116.24999 -3.75 |
123.75 | 112.65 | 120.00 | 2,151 |
| 11 Sep 15 |
119.99999 +7.50 |
127.50 | 108.90 | 112.50 | 3,954 |
| 10 Sep 15 |
112.49999 +0.00 |
115.20 | 109.50 | 112.50 | 1,773 |
| 09 Sep 15 |
112.49999 -3.75 |
114.00 | 106.12 | 114.00 | 1,251 |
| 08 Sep 15 |
116.24999 +0.00 |
116.25 | 112.87 | 116.25 | 376 |
| 07 Sep 15 |
116.24999 +0.00 |
120.00 | 112.50 | 116.25 | 1,236 |
| 04 Sep 15 |
116.24999 +0.00 |
116.25 | 112.50 | 116.25 | 163 |
| 03 Sep 15 |
116.24999 +3.75 |
118.50 | 112.57 | 116.25 | 1,201 |
| 02 Sep 15 |
112.49999 -3.75 |
120.00 | 105.00 | 116.25 | 2,831 |
| 01 Sep 15 |
116.24999 +0.00 |
116.70 | 112.50 | 116.25 | 3,066 |
| 28 Aug 15 |
116.24999 +0.00 |
117.75 | 114.00 | 116.25 | 772 |
| 27 Aug 15 |
116.24999 +0.00 |
117.00 | 113.47 | 116.25 | 562 |
| 26 Aug 15 |
116.24999 +0.00 |
116.25 | 112.50 | 116.25 | 1,805 |
| 25 Aug 15 |
116.24999 +0.00 |
117.00 | 112.50 | 116.25 | 2,010 |
| 24 Aug 15 |
116.24999 -3.75 |
119.40 | 112.50 | 119.40 | 4,045 |
| 21 Aug 15 |
119.99999 +0.00 |
127.50 | 120.00 | 120.00 | 1,833 |
| 20 Aug 15 |
119.99999 +0.00 |
124.50 | 120.00 | 120.00 | 2,042 |
| 19 Aug 15 |
119.99999 +0.00 |
124.50 | 120.00 | 120.00 | 596 |
| 18 Aug 15 |
119.99999 +0.00 |
127.50 | 117.90 | 120.00 | 988 |
| 17 Aug 15 |
119.99999 +3.75 |
120.90 | 112.50 | 116.25 | 1,021 |
| 14 Aug 15 |
116.24999 +0.00 |
120.00 | 112.50 | 116.25 | 2,082 |
| 13 Aug 15 |
116.24999 -3.75 |
119.70 | 113.25 | 119.70 | 760 |
| 12 Aug 15 |
119.99999 -3.75 |
121.87 | 119.70 | 121.87 | 327 |
| 11 Aug 15 |
123.74999 +7.50 |
125.25 | 120.00 | 120.00 | 389 |
| 10 Aug 15 |
116.24999 +0.00 |
120.00 | 115.95 | 116.25 | 595 |
| 07 Aug 15 |
116.24999 +0.00 |
117.60 | 115.50 | 116.25 | 577 |
| 06 Aug 15 |
116.24999 +0.00 |
118.20 | 114.60 | 116.25 | 367 |
| 05 Aug 15 |
116.24999 +0.00 |
120.00 | 112.50 | 116.25 | 1,224 |
| 04 Aug 15 |
116.24999 -3.75 |
120.00 | 113.10 | 120.00 | 1,571 |
| 03 Aug 15 |
119.99999 -3.75 |
125.10 | 90.00 | 123.75 | 1,098 |
| 31 Jul 15 |
123.74999 +0.00 |
125.70 | 120.90 | 123.75 | 250 |
| 30 Jul 15 |
123.74999 +0.00 |
126.00 | 112.50 | 123.75 | 1,701 |
| 29 Jul 15 |
123.74999 +0.00 |
127.50 | 120.00 | 123.75 | 661 |
| 28 Jul 15 |
123.74999 +0.00 |
125.25 | 120.00 | 123.75 | 713 |
| 27 Jul 15 |
123.74999 +0.00 |
127.50 | 120.96 | 123.75 | 728 |
| 24 Jul 15 |
123.74999 -7.50 |
131.85 | 122.10 | 131.85 | 837 |
| 23 Jul 15 |
131.24998 +0.00 |
133.35 | 128.40 | 131.25 | 491 |
| 22 Jul 15 |
131.24998 -7.50 |
136.50 | 129.00 | 136.50 | 1,776 |
| 21 Jul 15 |
138.74998 -7.50 |
144.00 | 135.00 | 144.00 | 1,083 |
| 20 Jul 15 |
146.24998 +3.75 |
153.75 | 141.30 | 142.50 | 2,835 |
| 17 Jul 15 |
142.49998 +15.00 |
155.25 | 129.00 | 129.00 | 4,489 |
| 16 Jul 15 |
127.49999 +3.75 |
133.50 | 123.00 | 133.50 | 2,475 |
| 15 Jul 15 |
123.74999 +0.00 |
126.60 | 120.00 | 123.75 | 760 |
| 14 Jul 15 |
123.74999 +0.00 |
127.42 | 123.00 | 123.75 | 477 |
| 13 Jul 15 |
123.74999 +0.00 |
135.00 | 123.75 | 123.75 | 1,048 |
| 10 Jul 15 |
123.74999 -7.50 |
135.00 | 122.47 | 131.25 | 4,396 |
| 09 Jul 15 |
131.24998 +0.00 |
131.25 | 127.50 | 131.25 | 753 |
| 08 Jul 15 |
131.24998 -3.75 |
135.00 | 128.40 | 135.00 | 424 |
| 07 Jul 15 |
134.99998 +0.00 |
135.00 | 127.50 | 135.00 | 1,206 |
| 06 Jul 15 |
134.99998 -3.75 |
139.50 | 130.50 | 138.75 | 3,208 |
| 03 Jul 15 |
138.74998 -3.75 |
143.10 | 137.10 | 142.50 | 1,615 |
| 02 Jul 15 |
142.49998 +11.25 |
143.40 | 131.25 | 131.25 | 2,237 |
| 01 Jul 15 |
131.24998 +0.00 |
134.96 | 130.50 | 131.25 | 4,155 |
| 30 Jun 15 |
131.24998 +0.00 |
133.50 | 124.12 | 124.12 | 4,599 |
| 29 Jun 15 |
131.24998 -7.50 |
137.85 | 127.50 | 137.85 | 3,108 |
| 26 Jun 15 |
138.74998 -3.75 |
141.00 | 137.25 | 141.00 | 1,056 |
| 25 Jun 15 |
142.49998 -3.75 |
144.00 | 135.60 | 144.00 | 2,020 |
| 24 Jun 15 |
146.24998 +0.00 |
146.25 | 142.50 | 146.25 | 1,695 |
| 23 Jun 15 |
146.24998 +0.00 |
146.25 | 142.50 | 146.25 | 3,079 |
| 22 Jun 15 |
146.24998 +0.00 |
147.00 | 142.50 | 146.25 | 1,549 |
| 19 Jun 15 |
146.24998 +0.00 |
149.70 | 142.50 | 146.25 | 5,650 |
| 18 Jun 15 |
146.24998 +0.00 |
150.00 | 142.50 | 146.25 | 1,431 |
| 17 Jun 15 |
146.24998 +0.00 |
149.40 | 144.60 | 146.25 | 511 |
| 16 Jun 15 |
146.24998 -11.25 |
153.75 | 144.07 | 153.75 | 2,634 |
| 15 Jun 15 |
157.49998 +0.00 |
168.00 | 150.00 | 157.50 | 2,260 |
| 12 Jun 15 |
157.49998 +7.50 |
164.40 | 142.50 | 150.00 | 3,357 |
| 11 Jun 15 |
149.99998 +0.00 |
150.00 | 142.50 | 150.00 | 1,092 |
| 10 Jun 15 |
149.99998 +0.00 |
150.00 | 144.37 | 150.00 | 748 |
| 09 Jun 15 |
149.99998 +0.00 |
153.00 | 142.50 | 150.00 | 1,246 |
| 08 Jun 15 |
149.99998 +0.00 |
150.00 | 144.00 | 150.00 | 1,005 |
| 05 Jun 15 |
149.99998 +0.00 |
153.00 | 145.50 | 150.00 | 1,135 |
| 04 Jun 15 |
149.99998 +0.00 |
153.75 | 147.00 | 150.00 | 672 |
| 03 Jun 15 |
149.99998 +3.75 |
150.00 | 145.35 | 146.25 | 2,549 |
| 02 Jun 15 |
146.24998 +3.75 |
150.00 | 141.82 | 142.50 | 6,348 |
| 01 Jun 15 |
142.49998 -7.14 |
147.00 | 138.00 | 147.00 | 3,672 |
| 29 May 15 |
149.64299 +0.00 |
150.24 | 142.16 | 149.64 | 4,549 |
| 28 May 15 |
149.64299 +11.22 |
152.63 | 144.55 | 144.55 | 2,593 |
| 27 May 15 |
138.41998 +0.00 |
145.90 | 136.18 | 138.42 | 773 |
| 26 May 15 |
138.41998 -3.74 |
148.07 | 137.97 | 142.16 | 1,424 |
| 22 May 15 |
142.16100 +3.74 |
145.90 | 134.68 | 138.42 | 1,216 |
| 21 May 15 |
138.41998 -3.74 |
144.78 | 134.68 | 142.16 | 953 |
| 20 May 15 |
142.16100 -3.74 |
148.14 | 136.77 | 145.90 | 1,240 |
| 19 May 15 |
145.90199 -3.74 |
148.45 | 145.15 | 148.45 | 682 |
| 18 May 15 |
149.64299 +0.00 |
150.39 | 142.16 | 149.64 | 1,038 |
| 15 May 15 |
149.64299 +3.74 |
150.76 | 148.15 | 149.64 | 920 |
| 14 May 15 |
145.90199 -3.74 |
150.84 | 145.90 | 149.64 | 1,385 |
| 13 May 15 |
149.64299 +0.00 |
150.39 | 146.95 | 149.64 | 1,479 |
| 12 May 15 |
149.64299 +3.74 |
150.84 | 145.15 | 145.90 | 2,353 |
| 11 May 15 |
145.90199 -3.74 |
151.89 | 145.15 | 149.64 | 4,650 |
| 08 May 15 |
149.64299 +0.00 |
150.84 | 143.66 | 149.64 | 2,077 |
| 07 May 15 |
149.64299 +0.00 |
150.24 | 142.16 | 149.64 | 1,530 |
| 06 May 15 |
149.64299 +0.00 |
154.13 | 142.16 | 149.64 | 3,581 |
| 05 May 15 |
149.64299 +0.00 |
154.88 | 142.16 | 149.64 | 2,516 |
| 01 May 15 |
149.64299 +3.74 |
151.89 | 144.40 | 145.90 | 2,413 |
| 30 Apr 15 |
145.90199 +0.00 |
149.64 | 136.18 | 145.90 | 479 |
| 29 Apr 15 |
145.90199 +11.22 |
145.90 | 133.18 | 134.68 | 1,568 |
| 28 Apr 15 |
134.67899 +0.00 |
139.16 | 129.59 | 134.68 | 1,749 |
| 27 Apr 15 |
134.67899 +0.00 |
139.17 | 131.09 | 134.68 | 974 |
| 24 Apr 15 |
134.67899 +0.00 |
136.70 | 130.68 | 134.68 | 1,003 |
| 23 Apr 15 |
134.67899 +0.00 |
138.49 | 129.52 | 134.68 | 598 |
| 22 Apr 15 |
134.67899 -11.22 |
153.38 | 127.50 | 145.90 | 1,888 |
| 21 Apr 15 |
145.90199 +11.22 |
149.64 | 136.18 | 138.42 | 657 |
| 20 Apr 15 |
134.67899 -11.22 |
147.25 | 134.38 | 145.90 | 3,467 |
| 17 Apr 15 |
145.90199 -7.48 |
155.63 | 142.16 | 153.38 | 3,725 |
| 16 Apr 15 |
153.38399 +7.48 |
157.13 | 145.19 | 145.90 | 4,113 |
| 15 Apr 15 |
145.90199 +0.00 |
154.13 | 142.16 | 145.90 | 3,897 |
| 14 Apr 15 |
145.90199 +3.74 |
157.13 | 134.68 | 142.16 | 6,161 |
| 13 Apr 15 |
142.16100 +3.74 |
146.65 | 134.68 | 138.42 | 2,352 |
| 10 Apr 15 |
138.41998 +14.96 |
143.66 | 118.22 | 123.46 | 5,135 |
| 09 Apr 15 |
123.45599 +3.74 |
131.68 | 112.23 | 119.71 | 2,667 |
| 08 Apr 15 |
119.71499 +7.48 |
124.95 | 107.74 | 112.23 | 4,680 |
| 07 Apr 15 |
112.23299 +0.00 |
125.70 | 104.75 | 112.23 | 4,612 |
| 02 Apr 15 |
112.23299 +0.00 |
127.20 | 104.75 | 112.23 | 5,083 |
| 01 Apr 15 |
112.23299 +0.00 |
113.10 | 104.75 | 112.23 | 886 |
| 31 Mar 15 |
112.23299 +0.00 |
113.13 | 108.64 | 112.23 | 945 |
| 30 Mar 15 |
112.23299 +7.48 |
125.70 | 106.24 | 115.97 | 3,386 |
| 27 Mar 15 |
104.75099 -3.74 |
112.23 | 89.79 | 108.49 | 6,707 |
| 26 Mar 15 |
108.49200 +0.00 |
125.70 | 89.79 | 108.49 | 6,368 |
| 25 Mar 15 |
108.49200 -3.74 |
115.97 | 97.27 | 104.75 | 3,530 |
| 24 Mar 15 |
112.23299 -3.74 |
115.97 | 107.74 | 115.97 | 4,474 |
| 23 Mar 15 |
115.97399 +0.00 |
115.97 | 112.23 | 115.97 | 1,649 |
| 20 Mar 15 |
115.97399 +0.00 |
115.97 | 112.23 | 115.97 | 1,846 |
| 19 Mar 15 |
115.97399 -3.74 |
119.71 | 112.23 | 119.71 | 2,410 |
| 18 Mar 15 |
119.71499 +0.00 |
125.10 | 112.23 | 119.71 | 5,011 |
| 17 Mar 15 |
119.71499 -7.48 |
125.70 | 113.73 | 125.70 | 1,221 |
| 16 Mar 15 |
127.19700 +0.00 |
128.69 | 120.46 | 127.20 | 1,032 |
| 13 Mar 15 |
127.19700 -3.74 |
134.68 | 120.31 | 130.94 | 1,049 |
| 12 Mar 15 |
130.93800 +0.00 |
134.68 | 127.20 | 130.94 | 519 |
| 11 Mar 15 |
130.93800 +3.74 |
134.68 | 124.50 | 127.20 | 10,802 |
| 10 Mar 15 |
127.19700 +0.00 |
134.68 | 125.70 | 127.20 | 3,637 |
| 09 Mar 15 |
127.19700 +0.00 |
134.68 | 124.35 | 127.20 | 2,259 |
| 06 Mar 15 |
127.19700 +3.74 |
127.20 | 119.71 | 123.46 | 2,635 |
| 05 Mar 15 |
123.45599 +11.22 |
127.20 | 115.22 | 115.22 | 8,431 |
| 04 Mar 15 |
112.23299 +3.74 |
119.71 | 106.39 | 108.49 | 3,214 |
| 03 Mar 15 |
108.49200 +0.00 |
110.74 | 99.51 | 108.49 | 3,124 |
| 02 Mar 15 |
108.49200 +0.00 |
112.23 | 104.75 | 108.49 | 3,318 |
| 27 Feb 15 |
108.49200 -7.48 |
117.92 | 104.75 | 115.97 | 2,874 |
| 26 Feb 15 |
115.97399 -3.74 |
121.96 | 112.23 | 119.71 | 1,185 |
| 25 Feb 15 |
119.71499 -3.74 |
127.20 | 115.22 | 123.46 | 2,664 |
| 24 Feb 15 |
123.45599 +0.00 |
140.36 | 119.71 | 123.46 | 8,387 |
| 23 Feb 15 |
123.45599 +18.71 |
126.82 | 104.75 | 104.75 | 7,037 |
| 20 Feb 15 |
104.75099 -11.22 |
115.97 | 97.27 | 115.97 | 6,130 |
| 19 Feb 15 |
115.97399 +0.00 |
121.21 | 113.73 | 115.97 | 3,517 |
| 18 Feb 15 |
115.97399 -7.48 |
126.90 | 113.73 | 123.46 | 3,741 |
| 17 Feb 15 |
123.45599 -7.48 |
127.20 | 119.71 | 127.20 | 2,173 |
| 16 Feb 15 |
130.93800 +0.00 |
131.09 | 127.20 | 130.94 | 991 |
| 13 Feb 15 |
130.93800 +0.00 |
130.94 | 127.20 | 130.94 | 1,067 |
| 12 Feb 15 |
130.93800 -3.74 |
134.68 | 127.20 | 134.68 | 819 |
| 11 Feb 15 |
134.67899 -3.74 |
142.16 | 128.69 | 138.42 | 3,167 |
| 10 Feb 15 |
138.41998 +7.48 |
139.54 | 129.37 | 130.94 | 2,572 |
| 09 Feb 15 |
130.93800 -7.48 |
137.67 | 127.79 | 137.67 | 1,659 |
| 06 Feb 15 |
138.41998 +0.00 |
138.42 | 134.68 | 138.42 | 720 |
| 05 Feb 15 |
138.41998 +0.00 |
139.17 | 135.43 | 138.42 | 541 |
| 04 Feb 15 |
138.41998 +0.00 |
140.66 | 135.58 | 138.42 | 1,350 |
| 03 Feb 15 |
138.41998 -3.74 |
140.21 | 127.20 | 140.21 | 2,348 |
| 02 Feb 15 |
142.16100 +3.74 |
142.16 | 134.68 | 138.42 | 1,270 |
| 30 Jan 15 |
138.41998 +3.74 |
142.16 | 129.44 | 134.68 | 4,360 |
| 29 Jan 15 |
134.67899 -11.22 |
142.27 | 127.20 | 142.27 | 3,811 |
| 28 Jan 15 |
145.90199 -3.74 |
149.64 | 142.16 | 149.64 | 1,809 |
| 27 Jan 15 |
149.64299 -14.96 |
160.87 | 139.17 | 160.87 | 5,026 |
| 26 Jan 15 |
164.60698 +0.00 |
169.69 | 158.39 | 164.61 | 4,449 |
| 23 Jan 15 |
164.60698 +14.96 |
179.57 | 149.64 | 149.64 | 16,611 |
| 22 Jan 15 |
149.64299 +3.74 |
153.38 | 147.25 | 147.25 | 1,605 |
| 21 Jan 15 |
145.90199 +0.00 |
157.13 | 144.33 | 145.90 | 6,086 |
| 20 Jan 15 |
145.90199 +7.48 |
149.64 | 139.47 | 139.47 | 2,098 |
| 19 Jan 15 |
138.41998 +0.00 |
144.85 | 138.42 | 138.42 | 965 |
| 16 Jan 15 |
138.41998 -3.74 |
151.96 | 137.67 | 142.16 | 1,431 |
| 15 Jan 15 |
142.16100 +7.48 |
146.65 | 133.18 | 134.68 | 4,713 |
| 14 Jan 15 |
134.67899 -11.22 |
149.64 | 130.19 | 145.90 | 2,413 |
| 13 Jan 15 |
145.90199 +0.00 |
148.15 | 142.16 | 145.90 | 2,189 |
| 12 Jan 15 |
145.90199 -3.74 |
149.94 | 143.66 | 149.64 | 1,272 |
| 09 Jan 15 |
149.64299 -3.74 |
151.44 | 142.16 | 151.44 | 1,271 |
| 08 Jan 15 |
153.38399 +0.00 |
153.38 | 149.64 | 153.38 | 1,254 |
| 07 Jan 15 |
153.38399 -3.74 |
164.61 | 143.66 | 157.13 | 1,122 |
| 06 Jan 15 |
157.12500 +0.00 |
158.62 | 151.14 | 157.13 | 699 |
| 05 Jan 15 |
157.12500 +0.00 |
161.61 | 153.38 | 157.13 | 1,857 |
| 02 Jan 15 |
157.12500 +0.00 |
163.11 | 152.64 | 157.13 | 2,047 |
| 31 Dec 14 |
157.12500 -7.48 |
161.02 | 151.44 | 161.02 | 307 |
| 30 Dec 14 |
164.60698 -11.22 |
174.33 | 155.63 | 174.33 | 1,726 |
| 29 Dec 14 |
175.82999 +11.22 |
177.33 | 157.42 | 164.61 | 5,229 |
| 24 Dec 14 |
164.60698 +14.96 |
179.57 | 144.40 | 149.64 | 3,506 |
| 23 Dec 14 |
149.64299 +0.00 |
152.64 | 143.95 | 149.64 | 372 |
| 22 Dec 14 |
149.64299 +3.74 |
157.13 | 142.24 | 145.90 | 3,318 |
| 19 Dec 14 |
145.90199 +0.00 |
146.65 | 142.16 | 145.90 | 763 |
| 18 Dec 14 |
145.90199 +7.48 |
146.65 | 134.68 | 138.42 | 908 |
| 17 Dec 14 |
138.41998 -3.74 |
142.91 | 134.68 | 142.16 | 2,144 |
| 16 Dec 14 |
142.16100 -3.74 |
148.15 | 130.94 | 145.90 | 2,526 |
| 15 Dec 14 |
145.90199 -7.48 |
149.64 | 144.40 | 145.90 | 1,284 |
| 12 Dec 14 |
153.38399 +11.22 |
157.13 | 135.58 | 142.16 | 7,637 |
| 11 Dec 14 |
142.16100 -11.22 |
152.34 | 135.43 | 152.34 | 3,134 |
| 10 Dec 14 |
153.38399 -3.74 |
160.87 | 149.64 | 157.13 | 1,397 |
| 09 Dec 14 |
157.12500 -18.70 |
180.47 | 152.64 | 175.83 | 8,092 |
| 08 Dec 14 |
175.82999 -14.96 |
190.79 | 175.08 | 190.79 | 3,907 |
| 05 Dec 14 |
190.79399 -3.74 |
199.03 | 190.05 | 194.53 | 2,090 |
| 04 Dec 14 |
194.53499 +3.74 |
197.53 | 187.05 | 194.53 | 983 |
| 03 Dec 14 |
190.79399 +0.00 |
194.53 | 187.05 | 190.79 | 2,093 |
| 02 Dec 14 |
190.79399 -3.74 |
194.24 | 189.30 | 194.24 | 363 |
| 01 Dec 14 |
194.53499 +3.74 |
201.72 | 190.05 | 190.79 | 371 |
| 28 Nov 14 |
190.79399 -7.48 |
195.43 | 187.05 | 195.43 | 2,414 |
| 27 Nov 14 |
198.27599 -3.74 |
204.26 | 194.83 | 202.02 | 877 |
| 26 Nov 14 |
202.01698 +0.00 |
208.00 | 198.28 | 202.02 | 1,158 |
| 25 Nov 14 |
202.01698 +0.00 |
205.61 | 199.40 | 202.02 | 483 |
| 24 Nov 14 |
202.01698 +0.00 |
207.10 | 200.52 | 202.02 | 468 |
| 21 Nov 14 |
202.01698 -7.48 |
209.50 | 198.28 | 209.50 | 1,595 |
| 20 Nov 14 |
209.49899 +0.00 |
212.49 | 202.02 | 209.50 | 1,143 |
| 19 Nov 14 |
209.49899 +7.48 |
209.50 | 200.52 | 202.02 | 1,039 |
| 18 Nov 14 |
202.01698 +3.74 |
212.49 | 194.53 | 198.28 | 1,349 |
| 17 Nov 14 |
198.27599 +0.00 |
201.94 | 196.63 | 198.28 | 683 |
| 14 Nov 14 |
198.27599 -14.96 |
213.69 | 197.53 | 213.24 | 3,116 |
| 13 Nov 14 |
213.23997 +0.00 |
215.49 | 211.30 | 213.24 | 871 |
| 12 Nov 14 |
213.23997 +0.00 |
216.98 | 211.30 | 213.24 | 592 |
| 11 Nov 14 |
213.23997 -3.74 |
218.48 | 209.50 | 216.98 | 791 |
| 10 Nov 14 |
216.98099 +0.00 |
224.46 | 213.99 | 216.98 | 688 |
| 07 Nov 14 |
216.98099 +14.96 |
224.46 | 202.02 | 202.02 | 2,876 |
| 06 Nov 14 |
202.01698 +11.22 |
202.02 | 190.79 | 190.79 | 1,940 |
| 05 Nov 14 |
190.79399 +14.96 |
194.53 | 175.83 | 175.83 | 3,742 |
| 04 Nov 14 |
175.82999 -26.19 |
203.15 | 164.61 | 202.02 | 8,043 |
| 03 Nov 14 |
202.01698 +0.00 |
203.36 | 196.03 | 202.02 | 483 |
| 31 Oct 14 |
202.01698 +3.74 |
209.50 | 194.53 | 198.28 | 1,322 |
| 30 Oct 14 |
198.27599 -11.22 |
205.76 | 194.53 | 205.76 | 519 |
| 29 Oct 14 |
209.49899 +3.74 |
209.50 | 202.32 | 205.76 | 508 |
| 28 Oct 14 |
205.75800 +0.00 |
209.50 | 202.39 | 205.76 | 979 |
| 27 Oct 14 |
205.75800 +0.00 |
205.76 | 202.02 | 205.76 | 575 |
| 24 Oct 14 |
205.75800 +0.00 |
209.50 | 198.28 | 209.50 | 1,487 |
| 23 Oct 14 |
205.75800 -11.22 |
213.24 | 203.51 | 213.24 | 300 |
| 22 Oct 14 |
216.98099 +0.00 |
216.98 | 209.50 | 216.98 | 1,149 |
| 21 Oct 14 |
216.98099 -11.22 |
219.60 | 202.32 | 219.60 | 2,753 |
| 20 Oct 14 |
228.20399 +0.00 |
228.20 | 213.99 | 228.20 | 218 |
| 17 Oct 14 |
228.20399 +26.19 |
231.94 | 206.51 | 206.51 | 2,247 |
| 16 Oct 14 |
202.01698 -3.74 |
208.60 | 196.33 | 205.76 | 777 |
| 15 Oct 14 |
205.75800 +11.22 |
234.04 | 189.30 | 194.53 | 5,697 |
| 14 Oct 14 |
194.53499 +11.22 |
194.53 | 179.57 | 187.05 | 1,046 |
| 13 Oct 14 |
183.31200 -3.74 |
191.54 | 182.56 | 187.05 | 617 |
| 10 Oct 14 |
187.05298 -11.22 |
198.28 | 181.07 | 198.28 | 3,232 |
| 09 Oct 14 |
198.27599 -3.74 |
202.02 | 194.53 | 202.02 | 333 |
| 08 Oct 14 |
202.01698 +3.74 |
209.50 | 199.55 | 199.55 | 1,591 |
| 07 Oct 14 |
198.27599 -3.74 |
203.06 | 197.53 | 202.02 | 661 |
| 06 Oct 14 |
202.01698 +0.00 |
204.26 | 197.53 | 202.02 | 574 |
| 03 Oct 14 |
202.01698 +0.00 |
206.95 | 198.28 | 202.02 | 991 |
| 02 Oct 14 |
202.01698 +0.00 |
205.01 | 197.53 | 202.02 | 763 |
| 01 Oct 14 |
202.01698 -3.74 |
208.00 | 199.03 | 205.76 | 456 |
| 30 Sep 14 |
205.75800 +7.48 |
209.50 | 190.94 | 202.02 | 2,730 |
| 29 Sep 14 |
198.27599 -7.48 |
205.01 | 194.53 | 205.01 | 2,534 |
| 26 Sep 14 |
205.75800 -3.74 |
213.24 | 202.02 | 209.50 | 1,577 |
| 25 Sep 14 |
209.49899 -3.74 |
221.47 | 207.25 | 213.24 | 2,037 |
| 24 Sep 14 |
213.23997 -3.74 |
219.60 | 211.00 | 216.98 | 1,009 |
| 23 Sep 14 |
216.98099 -3.74 |
221.47 | 209.80 | 220.72 | 2,154 |
| 22 Sep 14 |
220.72198 -7.48 |
228.65 | 216.98 | 228.20 | 2,373 |
| 19 Sep 14 |
228.20399 +0.00 |
229.85 | 224.54 | 228.20 | 470 |
| 18 Sep 14 |
228.20399 -3.74 |
231.87 | 224.46 | 231.87 | 1,178 |
| 17 Sep 14 |
231.94499 -7.48 |
236.44 | 224.46 | 236.44 | 542 |
| 16 Sep 14 |
239.42998 +0.00 |
239.43 | 231.94 | 239.43 | 1,085 |
| 15 Sep 14 |
239.42998 +0.00 |
243.17 | 231.94 | 239.43 | 1,125 |
| 12 Sep 14 |
239.42998 -3.74 |
245.41 | 235.69 | 243.17 | 2,231 |
| 11 Sep 14 |
243.17097 -3.74 |
246.16 | 240.92 | 246.16 | 808 |
| 10 Sep 14 |
246.91199 +7.48 |
254.32 | 239.43 | 239.43 | 2,150 |
| 09 Sep 14 |
239.42998 +0.00 |
243.92 | 235.69 | 239.43 | 1,959 |
| 08 Sep 14 |
239.42998 +0.00 |
245.41 | 236.81 | 239.43 | 887 |
| 05 Sep 14 |
239.42998 -3.74 |
242.42 | 233.44 | 242.42 | 1,655 |
| 04 Sep 14 |
243.17097 -7.48 |
254.39 | 234.94 | 250.65 | 2,441 |
| 03 Sep 14 |
250.65297 -3.74 |
255.74 | 246.91 | 254.39 | 1,367 |
| 02 Sep 14 |
254.39400 +0.00 |
258.88 | 250.50 | 254.39 | 1,255 |
| 01 Sep 14 |
254.39400 +11.22 |
258.13 | 243.17 | 243.17 | 2,089 |
| 29 Aug 14 |
243.17097 -7.48 |
251.40 | 239.73 | 250.65 | 879 |
| 28 Aug 14 |
250.65297 -3.74 |
260.98 | 247.66 | 254.39 | 1,289 |
| 27 Aug 14 |
254.39400 +7.48 |
261.88 | 210.02 | 246.91 | 93,322 |
| 26 Aug 14 |
246.91199 +18.71 |
251.70 | 231.01 | 231.01 | 2,561 |
| 22 Aug 14 |
228.20399 -3.74 |
234.94 | 225.96 | 231.94 | 1,347 |
| 21 Aug 14 |
231.94499 +14.96 |
234.94 | 214.89 | 216.98 | 1,874 |
| 20 Aug 14 |
216.98099 +0.00 |
221.47 | 209.50 | 216.98 | 970 |
| 19 Aug 14 |
216.98099 -3.74 |
224.46 | 209.50 | 220.72 | 1,177 |
| 18 Aug 14 |
220.72198 +0.00 |
224.46 | 211.07 | 220.72 | 1,474 |
| 15 Aug 14 |
220.72198 -11.22 |
231.94 | 209.50 | 231.94 | 2,050 |
| 14 Aug 14 |
231.94499 +0.00 |
236.44 | 230.45 | 231.94 | 226 |
| 13 Aug 14 |
231.94499 +0.00 |
237.93 | 226.71 | 231.94 | 2,261 |
| 12 Aug 14 |
231.94499 +0.00 |
236.44 | 229.85 | 231.94 | 744 |
| 11 Aug 14 |
231.94499 +0.00 |
238.68 | 229.10 | 231.94 | 1,389 |
| 08 Aug 14 |
231.94499 -3.74 |
234.64 | 226.26 | 234.64 | 2,354 |
| 07 Aug 14 |
235.68599 -3.74 |
239.43 | 228.95 | 239.43 | 1,790 |
| 06 Aug 14 |
239.42998 -3.74 |
245.41 | 231.94 | 243.17 | 1,167 |
| 05 Aug 14 |
243.17097 +0.00 |
245.41 | 234.34 | 243.17 | 1,041 |
| 04 Aug 14 |
243.17097 -3.74 |
251.40 | 234.75 | 246.91 | 2,665 |
| 01 Aug 14 |
246.91199 +14.97 |
254.39 | 239.43 | 243.17 | 2,117 |
| 31 Jul 14 |
231.94499 +18.71 |
239.43 | 213.99 | 213.99 | 9,888 |
| 30 Jul 14 |
213.23997 -3.74 |
224.46 | 209.50 | 216.98 | 787 |
| 29 Jul 14 |
216.98099 +0.00 |
222.97 | 213.24 | 216.98 | 656 |
| 28 Jul 14 |
216.98099 +11.22 |
222.97 | 205.01 | 205.76 | 1,367 |
| 25 Jul 14 |
205.75800 +0.00 |
208.75 | 199.32 | 205.76 | 286 |
| 24 Jul 14 |
205.75800 +0.00 |
209.50 | 198.43 | 205.76 | 502 |
| 23 Jul 14 |
205.75800 +3.74 |
209.50 | 196.03 | 202.02 | 1,358 |
| 22 Jul 14 |
202.01698 -14.96 |
213.39 | 194.53 | 213.39 | 1,923 |
| 21 Jul 14 |
216.98099 +0.00 |
216.98 | 209.50 | 216.98 | 770 |
| 18 Jul 14 |
216.98099 +0.00 |
216.98 | 209.50 | 216.98 | 160 |
| 17 Jul 14 |
216.98099 +0.00 |
216.98 | 211.00 | 216.98 | 504 |
| 16 Jul 14 |
216.98099 -3.74 |
218.48 | 213.24 | 218.48 | 342 |
| 15 Jul 14 |
220.72198 +0.00 |
222.07 | 217.28 | 220.72 | 742 |
| 14 Jul 14 |
220.72198 +3.74 |
224.46 | 214.81 | 216.98 | 1,015 |
| 11 Jul 14 |
216.98099 +0.00 |
221.47 | 213.99 | 216.98 | 497 |
| 10 Jul 14 |
216.98099 -7.48 |
224.46 | 212.49 | 224.46 | 963 |
| 09 Jul 14 |
224.46298 +7.48 |
227.46 | 217.28 | 217.28 | 1,443 |
| 08 Jul 14 |
216.98099 +0.00 |
222.14 | 209.50 | 216.98 | 598 |
| 07 Jul 14 |
216.98099 +3.74 |
220.72 | 209.50 | 213.24 | 1,669 |
| 04 Jul 14 |
213.23997 +18.70 |
216.98 | 196.18 | 196.18 | 2,472 |
| 03 Jul 14 |
194.53499 -3.74 |
202.02 | 187.05 | 198.28 | 2,395 |
| 02 Jul 14 |
198.27599 +0.00 |
198.28 | 187.05 | 198.28 | 1,446 |
| 01 Jul 14 |
198.27599 +0.00 |
200.52 | 194.53 | 198.28 | 2,438 |
| 30 Jun 14 |
198.27599 -7.48 |
204.56 | 196.63 | 204.56 | 1,217 |
| 27 Jun 14 |
205.75800 -11.22 |
212.19 | 202.02 | 212.19 | 1,106 |
| 26 Jun 14 |
216.98099 +18.71 |
222.97 | 206.51 | 213.24 | 1,464 |
| 25 Jun 14 |
198.27599 -3.74 |
202.02 | 196.03 | 198.28 | 1,382 |
| 24 Jun 14 |
202.01698 +3.74 |
209.50 | 195.13 | 198.28 | 3,727 |
| 23 Jun 14 |
198.27599 -7.48 |
204.04 | 195.13 | 204.04 | 1,919 |
| 20 Jun 14 |
205.75800 +0.00 |
205.76 | 202.02 | 205.76 | 720 |
| 19 Jun 14 |
205.75800 +0.00 |
213.99 | 197.53 | 205.76 | 1,365 |
| 18 Jun 14 |
205.75800 -7.48 |
212.19 | 204.26 | 212.19 | 973 |
| 17 Jun 14 |
213.23997 +0.00 |
213.24 | 210.10 | 213.24 | 531 |
| 16 Jun 14 |
213.23997 -7.48 |
221.77 | 209.50 | 220.72 | 1,158 |
| 13 Jun 14 |
220.72198 -3.74 |
226.71 | 216.98 | 224.46 | 1,615 |
| 12 Jun 14 |
224.46298 -7.48 |
231.94 | 224.46 | 231.94 | 2,947 |
| 11 Jun 14 |
231.94499 +3.74 |
237.11 | 225.96 | 228.20 | 2,034 |
| 10 Jun 14 |
228.20399 +0.00 |
231.65 | 224.46 | 228.20 | 1,273 |
| 09 Jun 14 |
228.20399 +3.74 |
231.94 | 225.21 | 225.21 | 1,292 |
| 06 Jun 14 |
224.46298 -3.74 |
231.94 | 220.72 | 228.20 | 2,307 |
| 05 Jun 14 |
228.20399 +0.00 |
229.95 | 224.46 | 228.20 | 3,659 |
| 04 Jun 14 |
228.20399 +0.00 |
228.20 | 219.97 | 228.20 | 3,436 |
| 03 Jun 14 |
228.20399 +7.48 |
228.95 | 221.17 | 221.17 | 3,070 |
| 02 Jun 14 |
220.72198 -7.48 |
225.96 | 218.48 | 225.96 | 5,256 |
| 30 May 14 |
228.20399 -3.74 |
233.20 | 225.21 | 231.94 | 2,604 |
| 29 May 14 |
231.94499 -3.74 |
232.84 | 226.26 | 232.84 | 864 |
| 28 May 14 |
235.68599 +0.00 |
237.93 | 231.94 | 235.69 | 1,322 |
| 27 May 14 |
235.68599 +7.48 |
238.73 | 224.46 | 228.20 | 4,098 |
| 23 May 14 |
228.20399 -11.23 |
240.18 | 221.47 | 239.43 | 5,136 |
| 22 May 14 |
239.42998 +11.23 |
245.11 | 230.15 | 230.15 | 1,292 |
| 21 May 14 |
228.20399 +0.00 |
237.93 | 224.46 | 231.94 | 2,360 |
| 20 May 14 |
228.20399 -3.74 |
236.44 | 225.96 | 231.94 | 4,414 |
| 19 May 14 |
231.94499 +3.74 |
233.44 | 227.08 | 228.20 | 1,497 |
| 16 May 14 |
228.20399 -7.48 |
234.94 | 222.97 | 234.94 | 1,870 |
| 15 May 14 |
235.68599 +0.00 |
239.43 | 231.94 | 235.69 | 2,625 |
| 14 May 14 |
235.68599 +7.48 |
239.43 | 229.70 | 231.94 | 2,059 |
| 13 May 14 |
228.20399 -7.48 |
239.43 | 228.20 | 235.69 | 4,581 |
| 12 May 14 |
235.68599 +3.74 |
239.43 | 228.20 | 231.94 | 5,101 |
| 09 May 14 |
231.94499 -7.48 |
249.90 | 228.20 | 239.43 | 6,194 |
| 08 May 14 |
239.42998 +3.74 |
246.91 | 235.69 | 235.69 | 1,403 |
| 07 May 14 |
235.68599 +0.00 |
242.12 | 232.54 | 239.43 | 1,749 |
| 06 May 14 |
235.68599 -3.74 |
240.92 | 233.44 | 239.43 | 6,076 |
| 02 May 14 |
239.42998 +0.00 |
242.42 | 234.94 | 239.43 | 1,243 |
| 01 May 14 |
239.42998 +11.23 |
241.19 | 224.46 | 228.20 | 9,682 |
| 30 Apr 14 |
228.20399 -11.23 |
239.43 | 227.46 | 239.43 | 7,252 |
| 29 Apr 14 |
239.42998 +3.74 |
242.42 | 228.95 | 235.69 | 7,347 |
| 28 Apr 14 |
235.68599 -3.74 |
246.91 | 231.94 | 239.43 | 7,084 |
| 25 Apr 14 |
239.42998 -7.48 |
246.91 | 232.02 | 246.91 | 5,920 |
| 24 Apr 14 |
246.91199 -3.74 |
253.64 | 225.96 | 250.65 | 8,893 |
| 23 Apr 14 |
250.65297 +0.00 |
257.98 | 248.41 | 250.65 | 4,650 |
| 22 Apr 14 |
250.65297 -7.48 |
257.38 | 248.41 | 257.38 | 3,841 |
| 17 Apr 14 |
258.13498 +7.48 |
258.88 | 252.90 | 252.90 | 2,727 |
| 16 Apr 14 |
250.65297 -7.48 |
269.73 | 249.31 | 261.88 | 6,239 |
| 15 Apr 14 |
258.13498 +7.48 |
261.88 | 229.55 | 250.65 | 11,682 |
| 14 Apr 14 |
250.65297 -44.89 |
293.30 | 243.17 | 291.80 | 11,454 |
| 11 Apr 14 |
295.54498 -7.48 |
303.77 | 288.81 | 295.54 | 15,228 |
| 10 Apr 14 |
303.02698 +7.48 |
306.77 | 296.20 | 296.20 | 7,816 |
| 09 Apr 14 |
295.54498 +0.00 |
305.27 | 291.80 | 291.80 | 12,309 |
| 08 Apr 14 |
295.54498 +7.48 |
301.53 | 284.32 | 288.06 | 9,137 |
| 07 Apr 14 |
288.06299 -3.74 |
293.30 | 284.32 | 291.80 | 8,963 |
| 04 Apr 14 |
291.80399 +3.74 |
299.66 | 284.32 | 291.80 | 2,682 |
| 03 Apr 14 |
288.06299 -7.48 |
299.29 | 284.32 | 295.54 | 7,297 |
| 02 Apr 14 |
295.54498 -11.22 |
305.80 | 294.79 | 305.80 | 3,067 |
| 01 Apr 14 |
306.76797 -7.48 |
311.26 | 293.30 | 311.26 | 6,857 |
| 31 Mar 14 |
314.25000 -3.74 |
336.70 | 306.77 | 317.99 | 17,156 |
| 28 Mar 14 |
317.99097 +33.67 |
329.21 | 280.31 | 288.06 | 21,841 |
| 27 Mar 14 |
284.32199 +0.00 |
291.80 | 271.60 | 284.32 | 3,901 |
| 26 Mar 14 |
284.32199 +0.00 |
294.79 | 280.95 | 288.06 | 1,707 |
| 25 Mar 14 |
284.32199 +0.00 |
291.80 | 281.33 | 284.32 | 2,230 |
| 24 Mar 14 |
284.32199 +7.48 |
288.81 | 276.09 | 276.84 | 1,145 |
| 21 Mar 14 |
276.83997 -7.48 |
287.24 | 274.60 | 284.32 | 2,663 |
| 20 Mar 14 |
284.32199 +3.74 |
306.77 | 277.14 | 291.80 | 7,602 |
| 19 Mar 14 |
280.58099 +3.74 |
284.32 | 269.36 | 276.84 | 2,835 |
| 18 Mar 14 |
276.83997 +3.74 |
284.32 | 265.62 | 273.10 | 3,156 |
| 17 Mar 14 |
273.09900 -7.48 |
281.18 | 259.70 | 280.58 | 5,122 |
| 14 Mar 14 |
280.58099 +0.00 |
287.99 | 276.84 | 280.58 | 3,420 |
| 13 Mar 14 |
280.58099 -7.48 |
291.50 | 276.84 | 288.06 | 1,338 |
| 12 Mar 14 |
288.06299 -7.48 |
305.27 | 284.32 | 295.54 | 2,835 |
| 11 Mar 14 |
295.54498 -18.71 |
312.16 | 291.80 | 312.16 | 2,717 |
| 10 Mar 14 |
314.25000 -7.48 |
356.15 | 306.77 | 321.73 | 8,151 |
| 07 Mar 14 |
321.73196 +29.93 |
329.21 | 298.99 | 298.99 | 5,924 |
| 06 Mar 14 |
291.80399 -3.74 |
299.29 | 287.31 | 295.54 | 11,425 |
| 05 Mar 14 |
295.54498 +14.96 |
299.29 | 282.82 | 282.82 | 5,703 |
| 04 Mar 14 |
280.58099 +0.00 |
284.32 | 275.34 | 276.84 | 3,409 |
| 03 Mar 14 |
280.58099 +0.00 |
282.82 | 270.55 | 280.58 | 2,931 |
| 28 Feb 14 |
280.58099 +0.00 |
284.32 | 277.44 | 280.58 | 960 |
| 27 Feb 14 |
280.58099 +0.00 |
284.32 | 276.84 | 280.58 | 1,801 |
| 26 Feb 14 |
280.58099 -7.48 |
285.82 | 279.47 | 285.82 | 5,332 |
| 25 Feb 14 |
288.06299 +0.00 |
291.80 | 281.33 | 288.06 | 4,443 |
| 24 Feb 14 |
288.06299 +0.00 |
299.21 | 279.83 | 288.06 | 11,494 |
| 21 Feb 14 |
288.06299 +0.00 |
310.51 | 284.32 | 288.06 | 13,413 |
| 20 Feb 14 |
288.06299 -3.74 |
351.66 | 287.31 | 310.51 | 18,956 |
| 19 Feb 14 |
291.80399 +11.22 |
309.76 | 276.84 | 280.58 | 11,434 |
| 18 Feb 14 |
280.58099 -3.74 |
299.29 | 276.84 | 288.06 | 2,602 |
| 17 Feb 14 |
284.32199 +11.22 |
287.31 | 271.75 | 273.10 | 2,115 |
| 14 Feb 14 |
273.09900 +0.00 |
273.10 | 264.87 | 273.10 | 3,853 |
| 13 Feb 14 |
273.09900 +3.74 |
276.84 | 267.79 | 269.36 | 6,036 |
| 12 Feb 14 |
269.35797 +3.74 |
271.51 | 261.88 | 269.36 | 1,298 |
| 11 Feb 14 |
265.61697 -3.74 |
272.35 | 261.88 | 269.36 | 1,160 |
| 10 Feb 14 |
269.35797 +14.96 |
274.24 | 246.91 | 254.39 | 6,279 |
| 07 Feb 14 |
254.39400 -3.74 |
257.98 | 249.90 | 257.98 | 2,728 |
| 06 Feb 14 |
258.13498 +0.00 |
260.68 | 224.46 | 258.13 | 15,873 |
| 05 Feb 14 |
258.13498 -14.96 |
273.55 | 246.91 | 269.36 | 7,113 |
| 04 Feb 14 |
273.09900 -3.74 |
278.34 | 269.36 | 276.84 | 2,527 |
| 03 Feb 14 |
276.83997 +0.00 |
282.82 | 269.36 | 276.84 | 3,354 |
| 31 Jan 14 |
276.83997 +11.22 |
282.82 | 263.07 | 265.62 | 2,506 |
| 30 Jan 14 |
265.61697 -3.74 |
267.11 | 255.89 | 267.11 | 2,473 |
| 29 Jan 14 |
269.35797 -3.74 |
272.35 | 257.38 | 265.62 | 3,007 |
| 28 Jan 14 |
273.09900 -14.96 |
289.93 | 261.88 | 288.06 | 4,226 |
| 27 Jan 14 |
288.06299 -7.48 |
297.79 | 284.33 | 295.54 | 1,383 |
| 24 Jan 14 |
295.54498 +7.48 |
299.29 | 285.07 | 288.06 | 2,031 |
| 23 Jan 14 |
288.06299 +0.00 |
291.05 | 284.32 | 288.06 | 1,173 |
| 22 Jan 14 |
288.06299 -7.48 |
299.06 | 284.32 | 295.54 | 1,570 |
| 21 Jan 14 |
295.54498 +0.00 |
305.27 | 291.49 | 295.54 | 3,385 |
| 20 Jan 14 |
295.54498 +0.00 |
314.25 | 292.55 | 295.54 | 8,298 |
| 17 Jan 14 |
295.54498 +7.48 |
329.14 | 287.31 | 288.06 | 17,972 |
| 16 Jan 14 |
288.06299 +41.15 |
291.80 | 242.42 | 246.91 | 9,140 |
| 15 Jan 14 |
246.91199 -3.74 |
251.40 | 239.43 | 246.91 | 3,079 |
| 14 Jan 14 |
250.65297 +0.00 |
251.40 | 241.67 | 250.65 | 940 |
| 13 Jan 14 |
250.65297 +7.48 |
261.88 | 243.32 | 243.32 | 4,380 |
| 10 Jan 14 |
243.17097 +0.00 |
252.90 | 231.94 | 243.17 | 7,030 |
| 09 Jan 14 |
243.17097 -7.48 |
254.39 | 241.22 | 250.65 | 1,566 |
| 08 Jan 14 |
250.65297 +0.00 |
253.49 | 247.06 | 250.65 | 1,979 |
| 07 Jan 14 |
250.65297 -11.22 |
263.37 | 248.41 | 263.37 | 2,296 |
| 06 Jan 14 |
261.87601 +7.48 |
275.19 | 253.27 | 254.39 | 3,837 |
| 03 Jan 14 |
254.39400 +0.00 |
261.88 | 248.41 | 254.39 | 1,605 |
| 02 Jan 14 |
254.39400 +0.00 |
257.38 | 248.41 | 254.39 | 1,492 |
| 31 Dec 13 |
254.39400 -3.74 |
260.23 | 251.70 | 258.13 | 1,002 |
| 30 Dec 13 |
258.13498 +14.96 |
261.73 | 236.89 | 243.17 | 2,608 |
| 27 Dec 13 |
243.17097 +7.48 |
246.91 | 238.83 | 238.83 | 2,110 |
| 24 Dec 13 |
235.68599 -7.48 |
243.17 | 233.44 | 243.17 | 1,439 |
| 23 Dec 13 |
243.17097 -7.48 |
251.25 | 239.44 | 250.65 | 1,872 |
| 20 Dec 13 |
250.65297 +14.97 |
254.39 | 237.41 | 237.41 | 4,154 |
| 19 Dec 13 |
235.68599 -7.48 |
241.67 | 232.54 | 241.67 | 1,919 |
| 18 Dec 13 |
243.17097 +0.00 |
250.65 | 239.73 | 246.91 | 3,201 |
| 17 Dec 13 |
243.17097 -7.48 |
248.49 | 239.43 | 248.49 | 1,786 |
| 16 Dec 13 |
250.65297 -26.19 |
276.84 | 240.92 | 276.84 | 4,298 |
| 13 Dec 13 |
276.83997 +3.74 |
277.59 | 270.85 | 273.10 | 2,497 |
| 12 Dec 13 |
273.09900 +0.00 |
276.84 | 272.35 | 273.10 | 2,826 |
| 11 Dec 13 |
273.09900 +0.00 |
276.61 | 269.36 | 273.10 | 1,647 |
| 10 Dec 13 |
273.09900 -7.48 |
285.82 | 269.36 | 280.58 | 4,472 |
| 09 Dec 13 |
280.58099 -11.22 |
294.79 | 276.84 | 288.06 | 3,679 |
| 06 Dec 13 |
291.80399 +26.19 |
314.25 | 263.37 | 265.62 | 6,854 |
| 05 Dec 13 |
265.61697 +3.74 |
267.11 | 252.90 | 258.13 | 3,408 |
| 04 Dec 13 |
261.87601 +3.74 |
261.88 | 249.31 | 258.13 | 1,645 |
| 03 Dec 13 |
258.13498 +3.74 |
263.37 | 249.35 | 254.39 | 2,762 |
| 02 Dec 13 |
254.39400 +0.00 |
257.38 | 246.91 | 254.39 | 1,441 |
| 29 Nov 13 |
254.39400 +0.00 |
255.89 | 248.41 | 254.39 | 1,407 |
| 28 Nov 13 |
254.39400 -3.74 |
258.88 | 246.91 | 258.13 | 1,475 |
| 27 Nov 13 |
258.13498 +3.74 |
258.13 | 248.41 | 254.39 | 1,244 |
| 26 Nov 13 |
254.39400 +0.00 |
275.34 | 252.90 | 254.39 | 5,018 |
| 25 Nov 13 |
254.39400 +22.45 |
279.83 | 229.25 | 231.94 | 6,592 |
| 22 Nov 13 |
231.94499 +0.00 |
237.93 | 224.46 | 231.94 | 1,413 |
| 21 Nov 13 |
231.94499 -3.74 |
237.93 | 225.96 | 235.69 | 879 |
| 20 Nov 13 |
235.68599 +0.00 |
239.43 | 224.46 | 235.69 | 2,800 |
| 19 Nov 13 |
235.68599 +0.00 |
240.03 | 233.67 | 235.69 | 973 |
| 18 Nov 13 |
235.68599 -3.74 |
241.82 | 231.94 | 241.82 | 1,046 |
| 15 Nov 13 |
239.42998 +0.00 |
246.91 | 235.84 | 239.43 | 1,738 |
| 14 Nov 13 |
239.42998 -7.48 |
242.42 | 235.69 | 235.69 | 1,064 |
| 13 Nov 13 |
246.91199 +18.71 |
251.40 | 225.21 | 228.20 | 3,631 |
| 12 Nov 13 |
228.20399 -18.71 |
246.91 | 227.46 | 246.91 | 2,503 |
| 11 Nov 13 |
246.91199 +11.23 |
254.39 | 233.89 | 235.69 | 2,512 |
| 08 Nov 13 |
235.68599 -14.97 |
251.40 | 228.20 | 250.65 | 1,467 |
| 07 Nov 13 |
250.65297 -3.74 |
260.98 | 246.91 | 254.39 | 948 |
| 06 Nov 13 |
254.39400 -3.74 |
260.38 | 244.37 | 258.13 | 1,931 |
| 05 Nov 13 |
258.13498 -7.48 |
291.05 | 255.89 | 265.62 | 4,694 |
| 04 Nov 13 |
265.61697 +37.41 |
276.54 | 221.47 | 224.46 | 6,804 |
| 01 Nov 13 |
228.20399 +3.74 |
231.20 | 216.98 | 224.46 | 1,921 |
| 31 Oct 13 |
224.46298 +3.74 |
229.85 | 218.48 | 224.46 | 678 |
| 30 Oct 13 |
220.72198 +0.00 |
230.45 | 218.10 | 220.72 | 757 |
| 29 Oct 13 |
220.72198 +0.00 |
230.84 | 217.73 | 220.72 | 2,691 |
| 28 Oct 13 |
220.72198 +7.48 |
224.46 | 214.06 | 214.06 | 735 |
| 25 Oct 13 |
213.23997 +11.22 |
219.97 | 202.02 | 202.02 | 3,574 |
| 24 Oct 13 |
202.01698 +3.74 |
213.24 | 197.53 | 198.28 | 1,141 |
| 23 Oct 13 |
198.27599 -7.48 |
207.25 | 194.53 | 205.76 | 2,379 |
| 22 Oct 13 |
205.75800 -3.74 |
211.75 | 203.51 | 209.50 | 762 |
| 21 Oct 13 |
209.49899 -7.48 |
219.08 | 202.92 | 216.98 | 510 |
| 18 Oct 13 |
216.98099 +11.22 |
221.17 | 203.51 | 205.76 | 2,524 |
| 17 Oct 13 |
205.75800 +0.00 |
206.51 | 202.02 | 205.76 | 843 |
| 16 Oct 13 |
205.75800 +0.00 |
209.50 | 202.02 | 205.76 | 1,104 |
| 15 Oct 13 |
205.75800 +0.00 |
208.53 | 202.11 | 205.76 | 1,685 |
| 14 Oct 13 |
205.75800 -7.48 |
213.24 | 202.32 | 213.24 | 1,529 |
| 11 Oct 13 |
213.23997 -3.74 |
220.72 | 209.50 | 216.98 | 2,778 |
| 10 Oct 13 |
216.98099 -3.74 |
228.95 | 216.98 | 228.20 | 1,167 |
| 09 Oct 13 |
220.72198 +7.48 |
234.94 | 216.98 | 216.98 | 1,574 |
| 08 Oct 13 |
213.23997 +0.00 |
215.49 | 209.50 | 213.24 | 382 |
| 07 Oct 13 |
213.23997 -11.22 |
226.71 | 211.00 | 224.46 | 1,266 |
| 04 Oct 13 |
224.46298 +11.22 |
235.69 | 211.00 | 213.24 | 1,160 |
| 03 Oct 13 |
213.23997 -7.48 |
219.37 | 209.50 | 219.37 | 813 |
| 02 Oct 13 |
220.72198 +3.74 |
220.72 | 215.78 | 216.98 | 780 |
| 01 Oct 13 |
216.98099 +0.00 |
220.72 | 209.50 | 216.98 | 2,056 |
| 30 Sep 13 |
216.98099 -11.22 |
222.97 | 203.66 | 222.97 | 1,989 |
| 27 Sep 13 |
228.20399 +3.74 |
228.20 | 218.63 | 228.20 | 627 |
| 26 Sep 13 |
224.46298 -7.48 |
231.65 | 224.46 | 231.65 | 1,371 |
| 25 Sep 13 |
231.94499 -3.74 |
237.48 | 228.20 | 235.69 | 1,130 |
| 24 Sep 13 |
235.68599 -3.74 |
239.43 | 225.21 | 239.43 | 6,540 |
| 23 Sep 13 |
239.42998 +14.97 |
245.41 | 231.80 | 231.80 | 3,044 |
| 20 Sep 13 |
224.46298 +14.96 |
230.00 | 202.02 | 213.24 | 11,458 |
| 19 Sep 13 |
209.49899 -41.15 |
245.41 | 203.59 | 243.17 | 10,357 |
| 18 Sep 13 |
250.65297 +11.22 |
258.88 | 237.71 | 239.43 | 6,094 |
| 17 Sep 13 |
239.42998 +26.19 |
245.41 | 213.09 | 213.24 | 7,058 |
| 16 Sep 13 |
213.23997 +18.70 |
231.94 | 199.47 | 202.02 | 7,353 |
| 13 Sep 13 |
194.53499 +14.96 |
200.52 | 180.99 | 180.99 | 3,337 |
| 12 Sep 13 |
179.57100 -3.74 |
191.24 | 172.69 | 179.57 | 2,110 |
| 11 Sep 13 |
183.31200 +3.74 |
187.05 | 175.08 | 183.31 | 2,566 |
| 10 Sep 13 |
179.57100 -3.74 |
185.56 | 170.59 | 183.31 | 3,263 |
| 09 Sep 13 |
183.31200 +0.00 |
184.96 | 180.32 | 183.31 | 605 |
| 06 Sep 13 |
183.31200 +0.00 |
186.75 | 180.77 | 183.31 | 880 |
| 05 Sep 13 |
183.31200 -7.48 |
187.05 | 179.57 | 187.05 | 770 |
| 04 Sep 13 |
190.79399 +0.00 |
190.79 | 187.35 | 190.79 | 589 |
| 03 Sep 13 |
190.79399 -3.74 |
197.08 | 187.35 | 194.53 | 946 |
| 02 Sep 13 |
194.53499 +0.00 |
196.93 | 187.05 | 194.53 | 493 |
| 30 Aug 13 |
194.53499 +3.74 |
212.49 | 188.62 | 194.53 | 2,381 |
| 29 Aug 13 |
190.79399 +3.74 |
202.02 | 185.56 | 187.05 | 1,284 |
| 28 Aug 13 |
187.05298 +0.00 |
193.64 | 179.57 | 187.05 | 1,487 |
| 27 Aug 13 |
187.05298 +7.48 |
198.79 | 180.47 | 180.47 | 2,546 |
| 23 Aug 13 |
179.57100 +0.00 |
186.31 | 173.59 | 179.57 | 1,365 |
| 22 Aug 13 |
179.57100 -3.74 |
180.77 | 172.09 | 180.77 | 737 |
| 21 Aug 13 |
183.31200 -3.74 |
183.31 | 179.57 | 183.31 | 533 |
| 20 Aug 13 |
187.05298 -3.74 |
189.45 | 182.56 | 189.45 | 447 |
| 19 Aug 13 |
190.79399 +7.48 |
193.04 | 180.17 | 183.31 | 1,637 |
| 16 Aug 13 |
183.31200 +3.74 |
186.31 | 175.83 | 179.57 | 827 |
| 15 Aug 13 |
179.57100 +0.00 |
185.41 | 169.09 | 179.57 | 625 |
| 14 Aug 13 |
179.57100 +3.74 |
181.07 | 173.59 | 175.83 | 461 |
| 13 Aug 13 |
175.82999 +7.48 |
187.05 | 168.65 | 168.65 | 3,065 |
| 12 Aug 13 |
168.34799 +0.00 |
171.34 | 164.91 | 168.35 | 3,107 |
| 09 Aug 13 |
168.34799 +0.00 |
172.09 | 164.61 | 168.35 | 1,042 |
| 08 Aug 13 |
168.34799 +0.00 |
172.09 | 164.61 | 168.35 | 2,618 |
| 07 Aug 13 |
168.34799 -7.48 |
176.28 | 164.61 | 175.83 | 3,039 |
| 06 Aug 13 |
175.82999 +0.00 |
177.92 | 172.09 | 175.83 | 2,122 |
| 05 Aug 13 |
175.82999 -7.48 |
186.16 | 174.33 | 183.31 | 1,241 |
| 02 Aug 13 |
183.31200 +7.48 |
184.81 | 175.83 | 175.83 | 1,451 |
| 01 Aug 13 |
175.82999 +0.00 |
179.57 | 175.68 | 175.83 | 746 |
| 31 Jul 13 |
175.82999 +0.00 |
182.56 | 172.09 | 175.83 | 2,186 |
| 30 Jul 13 |
175.82999 -7.48 |
182.71 | 174.48 | 182.71 | 740 |
| 29 Jul 13 |
183.31200 -3.74 |
187.05 | 179.57 | 187.05 | 500 |
| 26 Jul 13 |
187.05298 -3.74 |
190.87 | 179.87 | 190.79 | 1,634 |
| 25 Jul 13 |
190.79399 +0.00 |
193.04 | 188.55 | 190.79 | 750 |
| 24 Jul 13 |
190.79399 -7.48 |
196.03 | 185.56 | 190.79 | 1,480 |
| 23 Jul 13 |
198.27599 +0.00 |
201.94 | 194.53 | 198.28 | 1,766 |
| 22 Jul 13 |
198.27599 +3.74 |
202.02 | 188.55 | 194.53 | 4,009 |
| 19 Jul 13 |
194.53499 +18.71 |
202.02 | 175.23 | 175.83 | 1,946 |
| 18 Jul 13 |
175.82999 +0.00 |
179.50 | 167.60 | 175.83 | 1,458 |
| 17 Jul 13 |
175.82999 +0.00 |
179.57 | 172.39 | 175.83 | 414 |
| 16 Jul 13 |
175.82999 +0.00 |
179.57 | 172.99 | 175.83 | 908 |
| 15 Jul 13 |
175.82999 +3.74 |
193.64 | 172.09 | 179.57 | 4,470 |
| 12 Jul 13 |
172.08899 +7.48 |
175.95 | 158.02 | 164.61 | 861 |
| 11 Jul 13 |
164.60698 +0.00 |
170.14 | 158.62 | 164.61 | 2,086 |
| 10 Jul 13 |
164.60698 -7.48 |
172.09 | 159.22 | 172.09 | 809 |
| 09 Jul 13 |
172.08899 +0.00 |
172.09 | 166.40 | 172.09 | 274 |
| 08 Jul 13 |
172.08899 +0.00 |
176.58 | 166.85 | 172.09 | 231 |
| 05 Jul 13 |
172.08899 +0.00 |
173.29 | 166.40 | 172.09 | 293 |
| 04 Jul 13 |
172.08899 +0.00 |
172.09 | 166.10 | 172.09 | 458 |
| 03 Jul 13 |
172.08899 +0.00 |
173.59 | 166.10 | 172.09 | 798 |
| 02 Jul 13 |
172.08899 +0.00 |
174.63 | 167.08 | 172.09 | 226 |
| 01 Jul 13 |
172.08899 +3.74 |
176.58 | 164.61 | 168.35 | 1,251 |
| 28 Jun 13 |
168.34799 -3.74 |
177.18 | 168.35 | 172.09 | 1,537 |
| 27 Jun 13 |
172.08899 +3.74 |
179.57 | 167.60 | 168.35 | 1,827 |
| 26 Jun 13 |
168.34799 -3.74 |
179.57 | 164.61 | 172.09 | 1,420 |
| 25 Jun 13 |
172.08899 +0.00 |
172.09 | 164.61 | 172.09 | 945 |
| 24 Jun 13 |
172.08899 +0.00 |
175.98 | 169.09 | 172.09 | 1,365 |
| 21 Jun 13 |
172.08899 +0.00 |
178.07 | 166.10 | 175.83 | 2,407 |
| 20 Jun 13 |
172.08899 +0.00 |
175.08 | 166.40 | 172.09 | 947 |
| 19 Jun 13 |
172.08899 +3.74 |
180.47 | 165.21 | 168.35 | 2,221 |
| 18 Jun 13 |
168.34799 -7.48 |
176.05 | 164.61 | 175.83 | 3,318 |
| 17 Jun 13 |
175.82999 -7.48 |
187.05 | 172.09 | 183.31 | 5,244 |
| 14 Jun 13 |
183.31200 -7.48 |
203.51 | 181.07 | 190.79 | 6,341 |
| 13 Jun 13 |
190.79399 +26.19 |
214.74 | 155.25 | 160.87 | 12,347 |
| 12 Jun 13 |
164.60698 +7.48 |
171.49 | 151.21 | 157.13 | 3,986 |
| 11 Jun 13 |
157.12500 -11.22 |
164.91 | 151.14 | 164.91 | 3,801 |
| 10 Jun 13 |
168.34799 -7.48 |
172.91 | 164.61 | 172.91 | 2,597 |
| 07 Jun 13 |
175.82999 -7.48 |
184.36 | 172.91 | 183.31 | 1,407 |
| 06 Jun 13 |
183.31200 -3.74 |
190.05 | 181.81 | 187.05 | 856 |
| 05 Jun 13 |
187.05298 +3.74 |
194.53 | 182.86 | 183.31 | 1,314 |
| 04 Jun 13 |
183.31200 -11.22 |
194.53 | 179.57 | 194.53 | 996 |
| 03 Jun 13 |
194.53499 +0.00 |
209.50 | 187.05 | 194.53 | 5,534 |
| 31 May 13 |
194.53499 +14.96 |
199.77 | 179.87 | 179.87 | 5,234 |
| 30 May 13 |
179.57100 +3.74 |
183.31 | 164.61 | 172.09 | 7,128 |
| 29 May 13 |
175.82999 -7.48 |
178.82 | 157.13 | 175.83 | 15,240 |
| 28 May 13 |
183.31200 -18.70 |
206.51 | 179.65 | 202.02 | 9,864 |
| 24 May 13 |
202.01698 -7.48 |
212.34 | 194.53 | 209.50 | 6,492 |
| 23 May 13 |
209.49899 -33.67 |
250.65 | 202.62 | 250.65 | 15,557 |
| 22 May 13 |
243.17097 -7.48 |
251.40 | 239.43 | 246.91 | 3,700 |
| 21 May 13 |
250.65297 +0.00 |
254.09 | 247.21 | 250.65 | 489 |
| 20 May 13 |
250.65297 -3.74 |
254.09 | 246.91 | 254.09 | 5,798 |
| 17 May 13 |
254.39400 -3.74 |
261.88 | 251.47 | 258.13 | 2,713 |
| 16 May 13 |
258.13498 +0.00 |
261.28 | 254.39 | 258.13 | 737 |
| 15 May 13 |
258.13498 +0.00 |
271.90 | 255.89 | 258.13 | 1,762 |
| 14 May 13 |
258.13498 -14.96 |
275.34 | 254.99 | 273.10 | 3,071 |
| 13 May 13 |
273.09900 +3.74 |
276.84 | 266.36 | 269.36 | 6,332 |
| 10 May 13 |
269.35797 +0.00 |
276.84 | 261.88 | 269.36 | 2,214 |
| 09 May 13 |
269.35797 +0.00 |
272.35 | 258.13 | 269.36 | 1,588 |
| 08 May 13 |
269.35797 +3.74 |
269.36 | 261.88 | 265.62 | 1,152 |
| 07 May 13 |
265.61697 -3.74 |
274.89 | 261.88 | 269.36 | 2,092 |
| 03 May 13 |
269.35797 +11.22 |
273.85 | 254.39 | 258.13 | 2,320 |
| 02 May 13 |
258.13498 -7.48 |
269.36 | 258.13 | 265.62 | 1,777 |
| 01 May 13 |
265.61697 -3.74 |
276.84 | 261.88 | 269.36 | 1,900 |
| 30 Apr 13 |
269.35797 -7.48 |
281.33 | 263.37 | 276.84 | 1,661 |
| 29 Apr 13 |
276.83997 -7.48 |
291.80 | 272.35 | 284.32 | 1,650 |
| 26 Apr 13 |
284.32199 +3.74 |
298.39 | 276.84 | 280.58 | 1,383 |
| 25 Apr 13 |
280.58099 +18.70 |
284.32 | 262.17 | 262.17 | 4,247 |
| 24 Apr 13 |
261.87601 -7.48 |
267.86 | 254.39 | 267.86 | 5,330 |
| 23 Apr 13 |
269.35797 -11.22 |
281.33 | 263.37 | 280.58 | 1,580 |
| 22 Apr 13 |
280.58099 +0.00 |
291.80 | 277.14 | 280.58 | 1,309 |
| 19 Apr 13 |
280.58099 -14.96 |
294.79 | 270.90 | 294.79 | 4,092 |
| 18 Apr 13 |
295.54498 -3.74 |
309.31 | 292.10 | 303.03 | 2,263 |
| 17 Apr 13 |
299.28598 -3.74 |
306.77 | 290.31 | 303.03 | 3,098 |
| 16 Apr 13 |
303.02698 -7.48 |
321.73 | 300.78 | 314.25 | 2,813 |
| 15 Apr 13 |
310.50897 -3.74 |
339.69 | 306.77 | 317.99 | 4,391 |
| 12 Apr 13 |
314.25000 -7.48 |
321.73 | 306.77 | 321.73 | 2,667 |
| 11 Apr 13 |
321.73196 +7.48 |
332.06 | 306.77 | 314.25 | 4,269 |
| 10 Apr 13 |
314.25000 +7.48 |
318.74 | 299.29 | 306.77 | 2,978 |
| 09 Apr 13 |
306.76797 -11.22 |
318.74 | 302.28 | 317.99 | 2,416 |
| 08 Apr 13 |
317.99097 +11.22 |
329.21 | 306.77 | 306.77 | 5,654 |
| 05 Apr 13 |
306.76797 +7.48 |
314.25 | 294.05 | 299.29 | 960 |
| 04 Apr 13 |
299.28598 +3.74 |
306.77 | 285.07 | 295.54 | 2,449 |
| 03 Apr 13 |
295.54498 -11.22 |
309.76 | 287.31 | 306.77 | 1,998 |
| 02 Apr 13 |
306.76797 -3.74 |
311.26 | 302.28 | 310.51 | 2,277 |
| 28 Mar 13 |
310.50897 +0.00 |
314.25 | 300.78 | 310.51 | 2,807 |
| 27 Mar 13 |
310.50897 +7.48 |
314.25 | 299.29 | 303.03 | 18,266 |
| 26 Mar 13 |
303.02698 -22.45 |
327.72 | 300.78 | 325.47 | 5,629 |
| 25 Mar 13 |
325.47299 -22.45 |
349.27 | 319.54 | 347.92 | 5,013 |
| 22 Mar 13 |
347.91898 -14.96 |
360.04 | 344.18 | 360.04 | 3,795 |
| 21 Mar 13 |
362.88297 -7.48 |
374.11 | 353.16 | 370.36 | 3,475 |
| 20 Mar 13 |
370.36499 +7.48 |
372.61 | 360.64 | 362.88 | 988 |
| 19 Mar 13 |
362.88297 -7.48 |
369.69 | 359.14 | 369.69 | 1,294 |
| 18 Mar 13 |
370.36499 +0.00 |
374.11 | 359.14 | 370.36 | 2,421 |
| 15 Mar 13 |
370.36499 +7.48 |
380.09 | 363.18 | 363.18 | 5,906 |
| 14 Mar 13 |
362.88297 -3.74 |
371.11 | 353.16 | 362.88 | 1,618 |
| 13 Mar 13 |
366.62399 -3.74 |
374.11 | 359.14 | 370.36 | 3,260 |
| 12 Mar 13 |
370.36499 +0.00 |
380.09 | 366.62 | 370.36 | 5,168 |
| 11 Mar 13 |
370.36499 +22.45 |
383.08 | 347.47 | 347.92 | 3,932 |
| 08 Mar 13 |
347.91898 +0.00 |
351.66 | 341.19 | 347.92 | 1,660 |
| 07 Mar 13 |
347.91898 -11.22 |
360.64 | 344.21 | 359.14 | 2,166 |
| 06 Mar 13 |
359.14200 +14.96 |
360.49 | 337.59 | 344.18 | 2,545 |
| 05 Mar 13 |
344.17798 -18.70 |
363.63 | 340.81 | 362.88 | 3,518 |
| 04 Mar 13 |
362.88297 -14.96 |
375.60 | 351.67 | 375.60 | 2,490 |
| 01 Mar 13 |
377.84698 -7.48 |
387.20 | 374.11 | 385.33 | 2,239 |
| 28 Feb 13 |
385.32898 +0.00 |
389.07 | 383.08 | 385.33 | 1,160 |
| 27 Feb 13 |
385.32898 +7.48 |
396.25 | 377.70 | 377.85 | 4,650 |
| 26 Feb 13 |
377.84698 +0.00 |
380.99 | 368.12 | 374.11 | 3,558 |
| 25 Feb 13 |
377.84698 +7.48 |
380.99 | 372.61 | 374.11 | 2,173 |
| 22 Feb 13 |
370.36499 +7.48 |
374.11 | 359.14 | 362.88 | 2,466 |
| 21 Feb 13 |
362.88297 +3.74 |
366.03 | 347.17 | 359.14 | 1,907 |
| 20 Feb 13 |
359.14200 +0.00 |
374.11 | 344.93 | 359.14 | 3,344 |
| 19 Feb 13 |
359.14200 -3.74 |
363.63 | 347.17 | 362.88 | 3,193 |
| 18 Feb 13 |
362.88297 -22.45 |
385.33 | 345.97 | 385.33 | 5,677 |
| 15 Feb 13 |
385.32898 +0.00 |
396.55 | 383.08 | 385.33 | 3,455 |
| 14 Feb 13 |
385.32898 +14.96 |
389.07 | 373.66 | 373.66 | 9,507 |
| 13 Feb 13 |
370.36499 +0.00 |
377.10 | 366.62 | 374.11 | 1,957 |
| 12 Feb 13 |
370.36499 -26.19 |
395.06 | 366.62 | 392.81 | 3,234 |
| 11 Feb 13 |
396.55499 -3.74 |
410.02 | 389.07 | 404.04 | 2,301 |
| 08 Feb 13 |
400.29596 +7.48 |
411.52 | 392.81 | 392.81 | 3,508 |
| 07 Feb 13 |
392.81097 -22.45 |
424.99 | 381.59 | 411.52 | 2,598 |
| 06 Feb 13 |
415.25998 +26.19 |
448.72 | 382.49 | 389.07 | 9,086 |
| 05 Feb 13 |
389.06998 +14.96 |
395.95 | 369.62 | 374.11 | 4,116 |
| 04 Feb 13 |
374.10596 +11.22 |
381.59 | 360.64 | 362.88 | 3,981 |
| 01 Feb 13 |
362.88297 +14.96 |
373.81 | 347.47 | 347.92 | 1,923 |
| 31 Jan 13 |
347.91898 -3.74 |
353.95 | 344.18 | 351.66 | 1,849 |
| 30 Jan 13 |
351.65997 +0.00 |
356.15 | 344.18 | 351.66 | 1,864 |
| 29 Jan 13 |
351.65997 +0.00 |
356.90 | 344.18 | 351.66 | 1,232 |
| 28 Jan 13 |
351.65997 +3.74 |
369.62 | 344.18 | 347.92 | 4,407 |
| 25 Jan 13 |
347.91898 +7.48 |
355.78 | 323.98 | 336.70 | 1,784 |
| 24 Jan 13 |
340.43698 +14.96 |
355.78 | 327.72 | 329.21 | 2,163 |
| 23 Jan 13 |
325.47299 -3.74 |
332.21 | 322.03 | 329.21 | 535 |
| 22 Jan 13 |
329.21396 -3.74 |
333.70 | 324.73 | 333.70 | 1,160 |
| 21 Jan 13 |
332.95499 +0.00 |
335.20 | 317.24 | 332.95 | 1,464 |
| 18 Jan 13 |
332.95499 -7.48 |
337.45 | 329.21 | 337.45 | 2,254 |
| 17 Jan 13 |
340.43698 +3.74 |
340.44 | 323.23 | 336.70 | 1,795 |
| 16 Jan 13 |
336.69598 -3.74 |
366.62 | 329.21 | 351.66 | 3,801 |
| 15 Jan 13 |
340.43698 +0.00 |
351.36 | 326.82 | 340.44 | 2,641 |
| 14 Jan 13 |
340.43698 +11.22 |
351.36 | 329.21 | 329.21 | 2,664 |
| 11 Jan 13 |
329.21396 -7.48 |
338.57 | 323.80 | 332.95 | 1,303 |
| 10 Jan 13 |
336.69598 +18.71 |
353.16 | 314.25 | 317.99 | 4,371 |
| 09 Jan 13 |
317.99097 +7.48 |
325.92 | 309.91 | 310.51 | 1,292 |
| 08 Jan 13 |
310.50897 +3.74 |
314.25 | 304.52 | 306.77 | 1,106 |
| 07 Jan 13 |
306.76797 -3.74 |
312.75 | 299.29 | 310.51 | 820 |
| 04 Jan 13 |
310.50897 +3.74 |
310.51 | 305.42 | 306.77 | 1,016 |
| 03 Jan 13 |
306.76797 -7.48 |
310.96 | 291.80 | 310.96 | 1,286 |
| 02 Jan 13 |
314.25000 +14.96 |
319.49 | 290.49 | 299.29 | 1,678 |
| 31 Dec 12 |
299.28598 -3.74 |
304.52 | 291.80 | 303.03 | 1,229 |
| 28 Dec 12 |
303.02698 +0.00 |
306.02 | 293.60 | 303.03 | 1,299 |
| 27 Dec 12 |
303.02698 -3.74 |
309.76 | 299.29 | 306.77 | 645 |
| 24 Dec 12 |
306.76797 +0.00 |
306.77 | 299.29 | 306.77 | 124 |
| 21 Dec 12 |
306.76797 -7.48 |
309.01 | 291.80 | 309.01 | 1,503 |
| 20 Dec 12 |
314.25000 +3.74 |
314.25 | 306.77 | 310.51 | 1,047 |
| 19 Dec 12 |
310.50897 +7.48 |
320.61 | 297.79 | 303.03 | 2,872 |
| 18 Dec 12 |
303.02698 -3.74 |
314.25 | 299.29 | 306.77 | 1,048 |
| 17 Dec 12 |
306.76797 -7.48 |
317.24 | 300.03 | 314.25 | 1,404 |
| 14 Dec 12 |
314.25000 +0.00 |
321.73 | 303.89 | 314.25 | 743 |
| 13 Dec 12 |
314.25000 -7.48 |
324.73 | 306.77 | 321.73 | 1,110 |
| 12 Dec 12 |
321.73196 +3.74 |
323.08 | 310.90 | 317.99 | 1,460 |
| 11 Dec 12 |
317.99097 -11.22 |
328.91 | 309.76 | 328.91 | 2,578 |
| 10 Dec 12 |
329.21396 -7.48 |
342.68 | 322.91 | 336.70 | 1,781 |
| 07 Dec 12 |
336.69598 -7.48 |
348.67 | 329.21 | 344.18 | 1,968 |
| 06 Dec 12 |
344.17798 +14.96 |
349.42 | 335.20 | 335.20 | 3,343 |
| 05 Dec 12 |
329.21396 +7.48 |
336.70 | 310.51 | 321.73 | 1,897 |
| 04 Dec 12 |
321.73196 +0.00 |
321.73 | 308.26 | 321.73 | 1,748 |
| 03 Dec 12 |
321.73196 +3.74 |
329.21 | 314.25 | 317.99 | 2,401 |
| 30 Nov 12 |
317.99097 +7.48 |
320.23 | 309.76 | 310.51 | 1,978 |
| 29 Nov 12 |
310.50897 +0.00 |
317.99 | 306.77 | 310.51 | 2,027 |
| 28 Nov 12 |
310.50897 -3.74 |
315.75 | 306.77 | 314.25 | 2,350 |
| 27 Nov 12 |
314.25000 +0.00 |
317.24 | 309.01 | 314.25 | 1,005 |
| 26 Nov 12 |
314.25000 +0.00 |
317.24 | 307.36 | 314.25 | 852 |
| 23 Nov 12 |
314.25000 -3.74 |
318.74 | 306.77 | 317.99 | 1,935 |
| 22 Nov 12 |
317.99097 -3.74 |
350.16 | 311.26 | 321.73 | 4,758 |
| 21 Nov 12 |
321.73196 +0.00 |
324.43 | 314.25 | 324.43 | 2,255 |
| 20 Nov 12 |
321.73196 -18.71 |
344.18 | 317.62 | 344.18 | 3,935 |
| 19 Nov 12 |
340.43698 -11.22 |
358.24 | 336.70 | 351.66 | 2,387 |
| 16 Nov 12 |
351.65997 +0.00 |
368.12 | 347.92 | 351.66 | 6,365 |
| 15 Nov 12 |
351.65997 +7.48 |
356.15 | 336.70 | 336.70 | 5,132 |
| 14 Nov 12 |
344.17798 +29.93 |
384.58 | 329.21 | 374.11 | 10,786 |
| 13 Nov 12 |
314.25000 -7.48 |
320.23 | 311.26 | 320.23 | 711 |
| 12 Nov 12 |
321.73196 +11.22 |
326.22 | 302.28 | 306.77 | 2,723 |
| 09 Nov 12 |
310.50897 +0.00 |
312.18 | 299.66 | 310.51 | 1,180 |
| 08 Nov 12 |
310.50897 -3.74 |
310.51 | 300.58 | 310.51 | 1,236 |
| 07 Nov 12 |
314.25000 +0.00 |
320.23 | 306.77 | 314.25 | 883 |
| 06 Nov 12 |
314.25000 +0.00 |
314.25 | 300.50 | 314.25 | 2,313 |
| 05 Nov 12 |
314.25000 +11.22 |
326.22 | 300.78 | 303.03 | 3,684 |
| 02 Nov 12 |
303.02698 +29.93 |
312.76 | 271.23 | 273.10 | 4,544 |
| 01 Nov 12 |
273.09900 +0.00 |
275.34 | 267.86 | 273.10 | 2,830 |
| 31 Oct 12 |
273.09900 +0.00 |
279.94 | 269.36 | 273.10 | 1,386 |
| 30 Oct 12 |
273.09900 -3.74 |
279.83 | 269.36 | 276.84 | 2,044 |
| 29 Oct 12 |
276.83997 +0.00 |
281.33 | 269.36 | 276.84 | 1,155 |
| 26 Oct 12 |
276.83997 -3.74 |
279.23 | 271.25 | 279.23 | 1,479 |
| 25 Oct 12 |
280.58099 -3.74 |
285.82 | 276.84 | 284.32 | 702 |
| 24 Oct 12 |
284.32199 +0.00 |
287.31 | 278.41 | 284.32 | 709 |
| 23 Oct 12 |
284.32199 -3.74 |
288.81 | 280.43 | 288.06 | 1,319 |
| 22 Oct 12 |
288.06299 -3.74 |
288.81 | 284.40 | 288.81 | 1,133 |
| 19 Oct 12 |
291.80399 +0.00 |
295.54 | 285.82 | 291.80 | 1,487 |
| 18 Oct 12 |
291.80399 +0.00 |
300.78 | 286.57 | 291.80 | 3,313 |
| 17 Oct 12 |
291.80399 +7.48 |
296.29 | 285.82 | 288.06 | 1,076 |
| 16 Oct 12 |
284.32199 +0.00 |
288.06 | 280.73 | 284.32 | 460 |
| 15 Oct 12 |
284.32199 +0.00 |
288.81 | 276.84 | 284.32 | 670 |
| 12 Oct 12 |
284.32199 +3.74 |
284.32 | 278.34 | 280.58 | 401 |
| 11 Oct 12 |
280.58099 +0.00 |
283.26 | 276.09 | 276.09 | 990 |
| 10 Oct 12 |
280.58099 -3.74 |
283.72 | 276.84 | 283.72 | 1,177 |
| 09 Oct 12 |
284.32199 -7.48 |
290.31 | 280.58 | 290.31 | 1,516 |
| 08 Oct 12 |
291.80399 +0.00 |
297.79 | 284.32 | 291.80 | 1,477 |
| 05 Oct 12 |
291.80399 +3.74 |
299.29 | 286.72 | 288.06 | 1,263 |
| 04 Oct 12 |
288.06299 +0.00 |
299.29 | 284.32 | 288.06 | 1,543 |
| 03 Oct 12 |
288.06299 +3.74 |
294.79 | 284.32 | 284.32 | 2,969 |
| 02 Oct 12 |
284.32199 +0.00 |
288.81 | 279.83 | 288.81 | 1,176 |
| 01 Oct 12 |
284.32199 -7.48 |
295.54 | 279.83 | 291.80 | 3,464 |
| 28 Sep 12 |
291.80399 +0.00 |
294.79 | 284.32 | 291.80 | 2,759 |
| 27 Sep 12 |
291.80399 -18.70 |
307.36 | 277.14 | 307.36 | 8,727 |
| 26 Sep 12 |
310.50897 -18.70 |
326.82 | 302.28 | 325.47 | 3,784 |
| 25 Sep 12 |
329.21396 +0.00 |
336.70 | 324.73 | 329.21 | 5,682 |
| 24 Sep 12 |
329.21396 +18.70 |
335.20 | 313.35 | 313.35 | 6,257 |
| 21 Sep 12 |
310.50897 +18.70 |
321.73 | 286.42 | 291.80 | 3,506 |
| 20 Sep 12 |
291.80399 +3.74 |
295.99 | 285.97 | 288.06 | 1,884 |
| 19 Sep 12 |
288.06299 -3.74 |
303.03 | 284.62 | 299.29 | 1,878 |
| 18 Sep 12 |
291.80399 +3.74 |
298.39 | 287.31 | 288.06 | 1,304 |
| 17 Sep 12 |
288.06299 +0.00 |
296.29 | 282.82 | 288.06 | 2,729 |
| 14 Sep 12 |
288.06299 +7.48 |
291.80 | 280.73 | 280.73 | 1,744 |
| 13 Sep 12 |
280.58099 +0.00 |
280.58 | 269.36 | 280.58 | 1,247 |
| 12 Sep 12 |
280.58099 +0.00 |
285.82 | 253.12 | 280.58 | 2,501 |
| 11 Sep 12 |
280.58099 +3.74 |
284.29 | 269.65 | 276.84 | 2,865 |
| 10 Sep 12 |
276.83997 -7.48 |
284.32 | 271.18 | 284.32 | 1,958 |
| 07 Sep 12 |
284.32199 +7.48 |
293.30 | 277.14 | 288.06 | 3,420 |
| 06 Sep 12 |
276.83997 +7.48 |
282.82 | 267.86 | 269.36 | 3,198 |
| 05 Sep 12 |
269.35797 -3.74 |
277.59 | 263.37 | 273.10 | 3,148 |
| 04 Sep 12 |
273.09900 -3.74 |
284.02 | 269.36 | 276.84 | 1,917 |
| 03 Sep 12 |
276.83997 +11.22 |
276.84 | 264.57 | 265.62 | 2,632 |
| 31 Aug 12 |
265.61697 +0.00 |
272.35 | 261.88 | 265.62 | 2,127 |
| 30 Aug 12 |
265.61697 -3.74 |
269.36 | 261.88 | 269.36 | 2,993 |
| 29 Aug 12 |
269.35797 +3.74 |
276.54 | 246.91 | 273.10 | 2,985 |
| 28 Aug 12 |
265.61697 -7.48 |
275.34 | 254.39 | 273.10 | 2,496 |
| 24 Aug 12 |
273.09900 +7.48 |
284.32 | 264.87 | 265.62 | 1,981 |
| 23 Aug 12 |
265.61697 -3.74 |
276.54 | 252.93 | 269.36 | 3,474 |
| 22 Aug 12 |
269.35797 -11.22 |
282.67 | 262.17 | 280.58 | 5,293 |
| 21 Aug 12 |
280.58099 -3.74 |
294.65 | 278.93 | 284.32 | 2,465 |
| 20 Aug 12 |
284.32199 +3.74 |
288.81 | 276.84 | 280.58 | 962 |
| 17 Aug 12 |
280.58099 +0.00 |
284.25 | 277.59 | 280.58 | 786 |
| 16 Aug 12 |
280.58099 +0.00 |
290.91 | 277.74 | 280.58 | 612 |
| 15 Aug 12 |
280.58099 -11.22 |
290.23 | 276.84 | 290.23 | 892 |
| 14 Aug 12 |
291.80399 +3.74 |
294.79 | 284.32 | 288.06 | 1,394 |
| 13 Aug 12 |
288.06299 +0.00 |
289.56 | 284.40 | 288.06 | 570 |
| 10 Aug 12 |
288.06299 -11.22 |
297.79 | 284.32 | 297.79 | 1,284 |
| 09 Aug 12 |
299.28598 +11.22 |
303.77 | 291.80 | 291.80 | 1,642 |
| 08 Aug 12 |
288.06299 -14.96 |
314.25 | 288.06 | 303.03 | 4,050 |
| 07 Aug 12 |
303.02698 -7.48 |
311.26 | 299.29 | 310.51 | 944 |
| 06 Aug 12 |
310.50897 +3.74 |
328.99 | 308.26 | 308.26 | 3,454 |
| 03 Aug 12 |
306.76797 +29.93 |
313.65 | 287.02 | 287.02 | 8,324 |
| 02 Aug 12 |
276.83997 -3.74 |
286.81 | 275.34 | 280.58 | 1,492 |
| 01 Aug 12 |
280.58099 +0.00 |
289.56 | 272.35 | 280.58 | 1,891 |
| 31 Jul 12 |
280.58099 -3.74 |
290.31 | 269.36 | 284.32 | 1,324 |
| 30 Jul 12 |
284.32199 +0.00 |
291.32 | 274.60 | 284.32 | 1,013 |
| 27 Jul 12 |
284.32199 +0.00 |
288.81 | 279.83 | 284.32 | 406 |
| 26 Jul 12 |
284.32199 +3.74 |
290.31 | 276.84 | 280.58 | 1,393 |
| 25 Jul 12 |
280.58099 -11.22 |
288.06 | 269.51 | 284.32 | 3,866 |
| 24 Jul 12 |
291.80399 -3.74 |
302.28 | 291.80 | 299.29 | 1,447 |
| 23 Jul 12 |
295.54498 -7.48 |
309.54 | 286.42 | 303.03 | 1,690 |
| 20 Jul 12 |
303.02698 -11.22 |
312.75 | 299.29 | 312.75 | 1,048 |
| 19 Jul 12 |
314.25000 +7.48 |
323.60 | 303.18 | 306.77 | 1,184 |
| 18 Jul 12 |
306.76797 -3.74 |
311.26 | 299.29 | 306.77 | 2,075 |
| 17 Jul 12 |
310.50897 -11.22 |
321.73 | 306.77 | 321.73 | 1,017 |
| 16 Jul 12 |
321.73196 +0.00 |
329.21 | 303.77 | 329.21 | 2,334 |
| 13 Jul 12 |
321.73196 +3.74 |
327.72 | 308.26 | 321.73 | 2,679 |
| 12 Jul 12 |
317.99097 -26.19 |
344.18 | 313.56 | 340.44 | 2,187 |
| 11 Jul 12 |
344.17798 -14.96 |
360.04 | 337.45 | 359.14 | 3,202 |
| 10 Jul 12 |
359.14200 +7.48 |
374.11 | 352.56 | 359.14 | 5,383 |
| 09 Jul 12 |
351.65997 +14.96 |
389.07 | 347.92 | 351.66 | 10,028 |
| 06 Jul 12 |
336.69598 +11.22 |
374.11 | 327.66 | 327.66 | 9,645 |
| 05 Jul 12 |
325.47299 +18.71 |
336.70 | 300.78 | 306.77 | 3,284 |
| 04 Jul 12 |
306.76797 +3.74 |
311.26 | 299.29 | 303.03 | 1,751 |
| 03 Jul 12 |
303.02698 +14.96 |
310.51 | 287.31 | 288.06 | 1,295 |
| 02 Jul 12 |
288.06299 -14.96 |
303.03 | 285.82 | 303.03 | 1,378 |
| 29 Jun 12 |
303.02698 +18.70 |
310.51 | 280.58 | 284.32 | 2,213 |
| 28 Jun 12 |
284.32199 +0.00 |
302.88 | 284.32 | 284.32 | 3,273 |
| 27 Jun 12 |
284.32199 -3.74 |
288.81 | 280.58 | 284.32 | 606 |
| 26 Jun 12 |
288.06299 -3.74 |
294.79 | 281.33 | 291.80 | 2,415 |
| 25 Jun 12 |
291.80399 +7.48 |
314.25 | 286.57 | 286.57 | 3,577 |
| 22 Jun 12 |
284.32199 -7.48 |
293.30 | 274.60 | 288.06 | 3,215 |
| 21 Jun 12 |
291.80399 -14.96 |
336.70 | 288.81 | 306.77 | 4,585 |
| 20 Jun 12 |
306.76797 +11.22 |
349.87 | 299.29 | 299.29 | 11,028 |
| 19 Jun 12 |
295.54498 +56.12 |
309.46 | 239.43 | 239.43 | 8,681 |
| 18 Jun 12 |
239.42998 +3.74 |
245.41 | 231.94 | 235.69 | 1,019 |
| 15 Jun 12 |
235.68599 -3.74 |
235.69 | 231.94 | 235.69 | 449 |
| 14 Jun 12 |
239.42998 +0.00 |
240.92 | 231.05 | 239.43 | 643 |
| 13 Jun 12 |
239.42998 -3.74 |
244.29 | 232.54 | 243.17 | 1,570 |
| 12 Jun 12 |
243.17097 +0.00 |
245.41 | 239.43 | 243.17 | 1,577 |
| 11 Jun 12 |
243.17097 -7.48 |
250.65 | 239.43 | 250.65 | 1,798 |
| 08 Jun 12 |
250.65297 +0.00 |
251.40 | 239.43 | 246.91 | 6,848 |
| 07 Jun 12 |
250.65297 -3.74 |
250.80 | 246.86 | 250.80 | 2,004 |
| 06 Jun 12 |
254.39400 +3.74 |
254.39 | 246.91 | 250.65 | 259 |
| 01 Jun 12 |
250.65297 -3.74 |
252.90 | 246.91 | 252.90 | 1,525 |
| 31 May 12 |
254.39400 +0.00 |
257.38 | 249.16 | 254.39 | 457 |
| 30 May 12 |
254.39400 +0.00 |
259.63 | 249.90 | 254.39 | 613 |
| 29 May 12 |
254.39400 -3.74 |
258.88 | 247.66 | 254.39 | 417 |
| 28 May 12 |
258.13498 +3.74 |
263.74 | 248.41 | 254.39 | 2,826 |
| 25 May 12 |
254.39400 +0.00 |
261.88 | 246.91 | 254.39 | 1,100 |
| 24 May 12 |
254.39400 +7.48 |
267.11 | 251.02 | 251.02 | 917 |
| 23 May 12 |
246.91199 -7.48 |
254.39 | 243.92 | 250.65 | 993 |
| 22 May 12 |
254.39400 +14.96 |
269.06 | 236.74 | 239.43 | 5,948 |
| 21 May 12 |
239.42998 +3.74 |
244.01 | 224.46 | 235.69 | 1,577 |
| 18 May 12 |
235.68599 -14.97 |
241.30 | 218.48 | 241.30 | 3,530 |
| 17 May 12 |
250.65297 -11.22 |
276.84 | 246.91 | 273.10 | 2,391 |
| 16 May 12 |
261.87601 -22.45 |
275.34 | 254.89 | 275.34 | 1,603 |
| 15 May 12 |
284.32199 -7.48 |
291.80 | 272.35 | 291.80 | 669 |
| 14 May 12 |
291.80399 +3.74 |
303.48 | 286.72 | 288.06 | 1,369 |
| 11 May 12 |
288.06299 +3.74 |
291.80 | 278.34 | 278.34 | 1,414 |
| 10 May 12 |
284.32199 +18.71 |
288.81 | 262.17 | 276.84 | 2,627 |
| 09 May 12 |
265.61697 +0.00 |
272.35 | 254.39 | 261.88 | 1,776 |
| 08 May 12 |
265.61697 -26.19 |
288.36 | 261.88 | 288.06 | 4,318 |
| 04 May 12 |
291.80399 -3.74 |
299.29 | 286.12 | 295.54 | 1,353 |
| 03 May 12 |
295.54498 +0.00 |
297.49 | 291.80 | 295.54 | 1,078 |
| 02 May 12 |
295.54498 -3.74 |
302.28 | 293.60 | 299.29 | 812 |
| 01 May 12 |
299.28598 -3.74 |
299.59 | 291.80 | 299.59 | 1,614 |
| 30 Apr 12 |
303.02698 +0.00 |
304.37 | 299.29 | 303.03 | 1,192 |
| 27 Apr 12 |
303.02698 +0.00 |
304.70 | 299.29 | 303.03 | 2,032 |
| 26 Apr 12 |
303.02698 -3.74 |
309.76 | 299.29 | 306.77 | 987 |
| 25 Apr 12 |
306.76797 -7.48 |
314.25 | 299.29 | 306.77 | 1,679 |
| 24 Apr 12 |
314.25000 +0.00 |
317.24 | 306.77 | 314.25 | 1,483 |
| 23 Apr 12 |
314.25000 -11.22 |
320.23 | 302.88 | 320.23 | 3,846 |
| 20 Apr 12 |
325.47299 +11.22 |
329.21 | 306.77 | 314.25 | 3,664 |
| 19 Apr 12 |
314.25000 -7.48 |
321.13 | 302.28 | 321.13 | 3,767 |
| 18 Apr 12 |
321.73196 +11.22 |
327.42 | 306.77 | 310.51 | 2,916 |
| 17 Apr 12 |
310.50897 -7.48 |
327.72 | 308.26 | 321.73 | 1,338 |
| 16 Apr 12 |
317.99097 -22.45 |
344.18 | 314.25 | 340.44 | 3,250 |
| 13 Apr 12 |
340.43698 +33.67 |
344.18 | 306.77 | 310.51 | 2,394 |
| 12 Apr 12 |
306.76797 +3.74 |
317.24 | 301.38 | 306.77 | 3,535 |
| 11 Apr 12 |
303.02698 -22.45 |
321.73 | 303.03 | 317.99 | 3,366 |
| 10 Apr 12 |
325.47299 -3.74 |
341.94 | 321.73 | 325.47 | 5,999 |
| 05 Apr 12 |
329.21396 +0.00 |
336.70 | 321.73 | 329.21 | 2,431 |
| 04 Apr 12 |
329.21396 -11.22 |
344.18 | 321.73 | 336.70 | 3,092 |
| 03 Apr 12 |
340.43698 -3.74 |
361.69 | 335.53 | 355.40 | 1,993 |
| 02 Apr 12 |
344.17798 +11.22 |
348.07 | 329.21 | 332.95 | 2,230 |
| 30 Mar 12 |
332.95499 +0.00 |
341.19 | 324.43 | 340.44 | 2,433 |
| 29 Mar 12 |
332.95499 +3.74 |
351.66 | 318.74 | 321.73 | 3,663 |
| 28 Mar 12 |
329.21396 -14.96 |
345.67 | 316.49 | 340.44 | 2,208 |
| 27 Mar 12 |
344.17798 +3.74 |
356.15 | 329.21 | 340.44 | 2,746 |
| 26 Mar 12 |
340.43698 -33.67 |
368.12 | 306.84 | 368.12 | 13,374 |
| 23 Mar 12 |
374.10596 -7.48 |
392.06 | 368.12 | 377.85 | 4,331 |
| 22 Mar 12 |
381.58798 +18.71 |
404.04 | 365.13 | 365.13 | 7,046 |
| 21 Mar 12 |
362.88297 +29.93 |
366.62 | 333.70 | 336.70 | 6,116 |
| 20 Mar 12 |
332.95499 -14.96 |
344.78 | 332.95 | 344.78 | 2,560 |
| 19 Mar 12 |
347.91898 -7.48 |
357.35 | 339.69 | 355.40 | 2,870 |
| 16 Mar 12 |
355.40097 -7.48 |
362.73 | 345.67 | 362.73 | 2,277 |
| 15 Mar 12 |
362.88297 -11.22 |
378.60 | 360.34 | 374.11 | 1,763 |
| 14 Mar 12 |
374.10596 -3.74 |
380.09 | 366.62 | 377.85 | 1,673 |
| 13 Mar 12 |
377.84698 +0.00 |
378.60 | 368.12 | 377.85 | 1,709 |
| 12 Mar 12 |
377.84698 -7.48 |
385.33 | 368.12 | 381.59 | 1,557 |
| 09 Mar 12 |
385.32898 +0.00 |
386.08 | 378.60 | 385.33 | 1,378 |
| 08 Mar 12 |
385.32898 +0.00 |
394.46 | 381.59 | 385.33 | 2,454 |
| 07 Mar 12 |
385.32898 -3.74 |
401.04 | 375.60 | 385.33 | 3,377 |
| 06 Mar 12 |
389.06998 -29.93 |
424.12 | 361.90 | 411.52 | 7,624 |
| 05 Mar 12 |
419.00098 +22.45 |
493.82 | 415.71 | 475.12 | 12,579 |
| 02 Mar 12 |
396.55499 +11.23 |
410.02 | 388.77 | 389.07 | 1,762 |
| 01 Mar 12 |
385.32898 -14.97 |
398.05 | 381.59 | 398.05 | 1,705 |
| 29 Feb 12 |
400.29596 +14.97 |
420.43 | 394.76 | 394.76 | 4,895 |
| 28 Feb 12 |
385.32898 +7.48 |
389.07 | 359.14 | 377.85 | 2,627 |
| 27 Feb 12 |
377.84698 -18.71 |
392.06 | 368.87 | 392.06 | 3,026 |
| 24 Feb 12 |
396.55499 -3.74 |
417.50 | 392.06 | 400.30 | 2,711 |
| 23 Feb 12 |
400.29596 -3.74 |
424.99 | 400.30 | 404.04 | 3,598 |
| 22 Feb 12 |
404.03699 +3.74 |
430.97 | 389.07 | 400.30 | 6,683 |
| 21 Feb 12 |
400.29596 -33.67 |
456.41 | 393.19 | 433.96 | 8,254 |
| 20 Feb 12 |
433.96497 +41.15 |
448.93 | 392.45 | 400.30 | 6,138 |
| 17 Feb 12 |
392.81097 +11.22 |
412.71 | 381.59 | 381.59 | 5,380 |
| 16 Feb 12 |
381.58798 +11.22 |
395.80 | 366.62 | 366.62 | 2,938 |
| 15 Feb 12 |
370.36499 +18.71 |
374.11 | 359.14 | 362.88 | 2,274 |
| 14 Feb 12 |
351.65997 +18.70 |
366.62 | 332.50 | 332.95 | 3,420 |
| 13 Feb 12 |
332.95499 -14.96 |
348.67 | 329.21 | 347.92 | 3,082 |
| 10 Feb 12 |
347.91898 -7.48 |
359.14 | 338.38 | 355.40 | 3,578 |
| 09 Feb 12 |
355.40097 -3.74 |
365.88 | 346.42 | 359.14 | 8,902 |
| 08 Feb 12 |
359.14200 -7.48 |
374.11 | 347.17 | 366.62 | 5,994 |
| 07 Feb 12 |
366.62399 -3.74 |
386.83 | 360.64 | 370.36 | 6,394 |
| 06 Feb 12 |
370.36499 +48.63 |
395.06 | 323.23 | 323.23 | 11,603 |
| 03 Feb 12 |
321.73196 +44.89 |
329.21 | 274.00 | 276.84 | 7,773 |
| 02 Feb 12 |
276.83997 +3.74 |
281.33 | 269.36 | 276.84 | 1,206 |
| 01 Feb 12 |
273.09900 +3.74 |
275.34 | 266.36 | 269.36 | 312 |
| 31 Jan 12 |
269.35797 +0.00 |
275.34 | 261.88 | 269.36 | 849 |
| 30 Jan 12 |
269.35797 -3.74 |
273.85 | 261.88 | 273.10 | 1,386 |
| 27 Jan 12 |
273.09900 -3.74 |
284.32 | 269.36 | 276.84 | 884 |
| 26 Jan 12 |
276.83997 +18.70 |
291.80 | 257.38 | 258.13 | 2,283 |
| 25 Jan 12 |
258.13498 -11.22 |
264.87 | 249.90 | 264.87 | 992 |
| 24 Jan 12 |
269.35797 +0.00 |
274.60 | 263.43 | 269.36 | 1,363 |
| 23 Jan 12 |
269.35797 +11.22 |
276.84 | 254.99 | 258.13 | 1,661 |
| 20 Jan 12 |
258.13498 +0.00 |
260.98 | 254.99 | 260.98 | 725 |
| 19 Jan 12 |
258.13498 -7.48 |
262.47 | 255.97 | 262.47 | 492 |
| 18 Jan 12 |
265.61697 -3.74 |
269.36 | 256.11 | 269.36 | 556 |
| 17 Jan 12 |
269.35797 -3.74 |
276.84 | 263.37 | 273.10 | 1,047 |
| 16 Jan 12 |
273.09900 -3.74 |
279.08 | 269.36 | 276.84 | 1,263 |
| 13 Jan 12 |
276.83997 +7.48 |
281.33 | 269.36 | 269.36 | 1,680 |
| 12 Jan 12 |
269.35797 -3.74 |
278.34 | 265.62 | 273.10 | 311 |
| 11 Jan 12 |
273.09900 +0.00 |
284.32 | 267.71 | 273.10 | 980 |
| 10 Jan 12 |
273.09900 +7.48 |
284.32 | 269.21 | 269.21 | 1,433 |
| 09 Jan 12 |
265.61697 -7.48 |
276.84 | 261.88 | 273.10 | 1,020 |
| 06 Jan 12 |
273.09900 +7.48 |
288.81 | 265.62 | 265.62 | 2,286 |
| 05 Jan 12 |
265.61697 +7.48 |
269.36 | 249.90 | 258.13 | 1,400 |
| 04 Jan 12 |
258.13498 +0.00 |
269.36 | 249.90 | 258.13 | 1,899 |
| 03 Jan 12 |
258.13498 +14.96 |
260.38 | 239.43 | 246.91 | 3,003 |
| 30 Dec 11 |
243.17097 +11.23 |
254.09 | 233.44 | 235.69 | 279 |
| 29 Dec 11 |
231.94499 +0.00 |
239.13 | 224.46 | 231.94 | 502 |
| 28 Dec 11 |
231.94499 +22.45 |
248.80 | 216.98 | 216.98 | 1,981 |
| 23 Dec 11 |
209.49899 +3.74 |
209.50 | 205.76 | 205.76 | 185 |
| 22 Dec 11 |
205.75800 +0.00 |
209.50 | 205.61 | 205.76 | 111 |
| 21 Dec 11 |
205.75800 +7.48 |
209.50 | 196.63 | 198.28 | 678 |
| 20 Dec 11 |
198.27599 +0.00 |
200.52 | 194.53 | 198.28 | 774 |
| 19 Dec 11 |
198.27599 -3.74 |
204.26 | 195.28 | 202.02 | 832 |
| 16 Dec 11 |
202.01698 +7.48 |
205.01 | 197.53 | 197.53 | 583 |
| 15 Dec 11 |
194.53499 -11.22 |
208.00 | 187.05 | 205.76 | 1,070 |
| 14 Dec 11 |
205.75800 -7.48 |
214.74 | 205.01 | 213.24 | 1,031 |
| 13 Dec 11 |
213.23997 +0.00 |
216.98 | 210.40 | 213.24 | 190 |
| 12 Dec 11 |
213.23997 -7.48 |
222.67 | 207.43 | 220.72 | 734 |
| 09 Dec 11 |
220.72198 +0.00 |
223.87 | 217.07 | 220.72 | 247 |
| 08 Dec 11 |
220.72198 -3.74 |
228.65 | 218.48 | 224.46 | 446 |
| 07 Dec 11 |
224.46298 +0.00 |
228.95 | 219.97 | 224.46 | 190 |
| 06 Dec 11 |
224.46298 +0.00 |
231.94 | 219.97 | 224.46 | 543 |
| 05 Dec 11 |
224.46298 +3.74 |
231.94 | 219.97 | 220.72 | 1,084 |
| 02 Dec 11 |
220.72198 -14.96 |
229.25 | 218.48 | 229.25 | 896 |
| 01 Dec 11 |
235.68599 +11.22 |
239.43 | 227.46 | 231.94 | 1,404 |
| 30 Nov 11 |
224.46298 +0.00 |
228.20 | 218.78 | 224.46 | 2,435 |
| 29 Nov 11 |
224.46298 +0.00 |
230.45 | 219.67 | 228.20 | 2,129 |
| 28 Nov 11 |
224.46298 +3.74 |
224.46 | 203.96 | 220.72 | 1,580 |
| 25 Nov 11 |
220.72198 +0.00 |
224.46 | 210.55 | 220.72 | 1,015 |
| 24 Nov 11 |
220.72198 +0.00 |
224.46 | 206.51 | 216.98 | 751 |
| 23 Nov 11 |
220.72198 +11.22 |
224.46 | 211.60 | 213.24 | 2,704 |
| 22 Nov 11 |
209.49899 +0.00 |
212.49 | 202.47 | 209.50 | 1,145 |
| 21 Nov 11 |
209.49899 -3.74 |
212.42 | 202.02 | 212.42 | 1,132 |
| 18 Nov 11 |
213.23997 +0.00 |
215.49 | 203.51 | 213.24 | 735 |
| 17 Nov 11 |
213.23997 -7.48 |
219.23 | 209.83 | 219.23 | 346 |
| 16 Nov 11 |
220.72198 +0.00 |
224.46 | 216.98 | 220.72 | 251 |
| 15 Nov 11 |
220.72198 -3.74 |
224.46 | 217.43 | 224.46 | 199 |
| 14 Nov 11 |
224.46298 +7.48 |
228.20 | 219.23 | 224.46 | 1,072 |
| 11 Nov 11 |
216.98099 -7.48 |
224.32 | 211.00 | 224.32 | 1,014 |
| 10 Nov 11 |
224.46298 +0.00 |
224.76 | 217.28 | 224.46 | 150 |
| 09 Nov 11 |
224.46298 -3.74 |
231.94 | 216.98 | 228.20 | 730 |
| 08 Nov 11 |
228.20399 +3.74 |
234.94 | 224.46 | 228.20 | 1,666 |
| 07 Nov 11 |
224.46298 +0.00 |
240.89 | 219.23 | 231.94 | 1,821 |
| 04 Nov 11 |
224.46298 +0.00 |
228.20 | 213.99 | 224.46 | 817 |
| 03 Nov 11 |
224.46298 +0.00 |
224.46 | 212.88 | 220.72 | 290 |
| 02 Nov 11 |
224.46298 +11.22 |
228.20 | 210.10 | 216.98 | 228 |
| 01 Nov 11 |
213.23997 -11.22 |
219.97 | 210.10 | 219.97 | 441 |
| 31 Oct 11 |
224.46298 -7.48 |
228.35 | 219.23 | 228.35 | 1,141 |
| 28 Oct 11 |
231.94499 +3.74 |
237.93 | 227.46 | 228.20 | 990 |
| 27 Oct 11 |
228.20399 +0.00 |
234.94 | 224.46 | 228.20 | 2,875 |
| 26 Oct 11 |
228.20399 -14.97 |
244.66 | 224.54 | 235.69 | 1,523 |
| 25 Oct 11 |
243.17097 -11.22 |
251.40 | 239.43 | 250.65 | 930 |
| 24 Oct 11 |
254.39400 +0.00 |
265.62 | 247.30 | 258.13 | 1,455 |
| 21 Oct 11 |
254.39400 +7.48 |
265.62 | 245.41 | 246.91 | 972 |
| 20 Oct 11 |
246.91199 -11.22 |
254.39 | 241.82 | 254.39 | 549 |
| 19 Oct 11 |
258.13498 +0.00 |
264.57 | 256.19 | 258.13 | 208 |
| 18 Oct 11 |
258.13498 -11.22 |
268.46 | 255.89 | 265.62 | 598 |
| 17 Oct 11 |
269.35797 +11.22 |
283.42 | 263.67 | 265.62 | 1,797 |
| 14 Oct 11 |
258.13498 +18.71 |
268.61 | 239.43 | 239.43 | 879 |
| 13 Oct 11 |
239.42998 +0.00 |
246.91 | 231.94 | 239.43 | 1,136 |
| 12 Oct 11 |
239.42998 +18.71 |
250.65 | 228.06 | 231.94 | 3,154 |
| 11 Oct 11 |
220.72198 -14.96 |
234.64 | 218.12 | 234.64 | 543 |
| 10 Oct 11 |
235.68599 +7.48 |
237.93 | 230.69 | 231.94 | 1,734 |
| 07 Oct 11 |
228.20399 +7.48 |
246.91 | 225.96 | 228.20 | 5,122 |
| 06 Oct 11 |
220.72198 +14.96 |
235.45 | 202.62 | 224.46 | 2,116 |
| 05 Oct 11 |
205.75800 +18.71 |
209.50 | 179.57 | 187.05 | 6,141 |
| 04 Oct 11 |
187.05298 +3.74 |
197.53 | 172.09 | 183.31 | 3,371 |
| 03 Oct 11 |
183.31200 -3.74 |
187.05 | 175.08 | 187.05 | 3,022 |
| 30 Sep 11 |
187.05298 -7.48 |
197.53 | 179.57 | 194.53 | 1,569 |
| 29 Sep 11 |
194.53499 -3.74 |
200.52 | 175.83 | 198.28 | 7,598 |
| 28 Sep 11 |
198.27599 -7.48 |
206.51 | 194.53 | 205.76 | 1,476 |
| 27 Sep 11 |
205.75800 +0.00 |
216.98 | 203.51 | 205.76 | 2,957 |
| 26 Sep 11 |
205.75800 -33.67 |
235.76 | 203.81 | 235.69 | 3,593 |
| 23 Sep 11 |
239.42998 -7.48 |
252.54 | 233.08 | 246.91 | 996 |
| 22 Sep 11 |
246.91199 -11.22 |
250.84 | 240.27 | 246.91 | 957 |
| 21 Sep 11 |
258.13498 -7.48 |
260.23 | 255.14 | 258.13 | 394 |
| 20 Sep 11 |
265.61697 +0.00 |
266.36 | 261.88 | 265.62 | 168 |
| 19 Sep 11 |
265.61697 +0.00 |
269.00 | 262.62 | 265.62 | 440 |
| 16 Sep 11 |
265.61697 -3.74 |
271.60 | 262.77 | 269.36 | 1,407 |
| 15 Sep 11 |
269.35797 -3.74 |
271.60 | 263.37 | 271.60 | 556 |
| 14 Sep 11 |
273.09900 +7.48 |
273.10 | 264.12 | 265.62 | 208 |
| 13 Sep 11 |
265.61697 +3.74 |
270.85 | 261.28 | 261.88 | 1,847 |
| 12 Sep 11 |
261.87601 -11.22 |
272.35 | 261.28 | 272.35 | 618 |
| 09 Sep 11 |
273.09900 +0.00 |
281.33 | 270.10 | 273.10 | 1,172 |
| 08 Sep 11 |
273.09900 +0.00 |
284.32 | 269.45 | 273.10 | 605 |
| 07 Sep 11 |
273.09900 +0.00 |
280.58 | 270.85 | 273.10 | 1,674 |
| 06 Sep 11 |
273.09900 +0.00 |
278.34 | 269.36 | 273.10 | 1,380 |
| 05 Sep 11 |
273.09900 -3.74 |
273.10 | 269.36 | 273.10 | 321 |
| 02 Sep 11 |
276.83997 +3.74 |
276.84 | 271.00 | 273.10 | 435 |
| 01 Sep 11 |
273.09900 -11.22 |
285.82 | 269.36 | 284.32 | 1,188 |
| 31 Aug 11 |
284.32199 -18.70 |
308.26 | 278.34 | 299.29 | 1,764 |
| 30 Aug 11 |
303.02698 +26.19 |
309.76 | 290.31 | 290.31 | 2,486 |
| 26 Aug 11 |
276.83997 +0.00 |
284.17 | 276.03 | 276.84 | 327 |
| 25 Aug 11 |
276.83997 -3.74 |
284.32 | 272.35 | 280.58 | 765 |
| 24 Aug 11 |
280.58099 -3.74 |
288.51 | 269.36 | 280.58 | 287 |
| 23 Aug 11 |
284.32199 +7.48 |
290.01 | 273.85 | 276.84 | 407 |
| 22 Aug 11 |
276.83997 +0.00 |
298.36 | 274.60 | 276.84 | 275 |
| 19 Aug 11 |
276.83997 +3.74 |
276.84 | 256.28 | 273.10 | 1,041 |
| 18 Aug 11 |
273.09900 -14.96 |
299.29 | 267.89 | 288.06 | 726 |
| 17 Aug 11 |
288.06299 -3.74 |
300.78 | 279.08 | 300.78 | 752 |
| 16 Aug 11 |
291.80399 -7.48 |
314.25 | 291.80 | 303.03 | 1,629 |
| 15 Aug 11 |
299.28598 +7.48 |
314.25 | 294.05 | 295.54 | 976 |
| 12 Aug 11 |
291.80399 +11.22 |
299.29 | 280.58 | 280.58 | 896 |
| 11 Aug 11 |
280.58099 +29.93 |
282.82 | 250.65 | 254.39 | 1,137 |
| 10 Aug 11 |
250.65297 -11.22 |
273.10 | 239.43 | 265.62 | 1,809 |
| 09 Aug 11 |
261.87601 +7.48 |
264.87 | 218.48 | 224.46 | 2,623 |
| 08 Aug 11 |
254.39400 -11.22 |
270.70 | 243.17 | 258.13 | 698 |
| 05 Aug 11 |
265.61697 -11.22 |
276.80 | 238.08 | 261.88 | 2,749 |
| 04 Aug 11 |
276.83997 -18.71 |
309.31 | 269.36 | 306.77 | 2,270 |
| 03 Aug 11 |
295.54498 -7.48 |
299.29 | 284.32 | 291.80 | 2,776 |
| 02 Aug 11 |
303.02698 -11.22 |
312.75 | 299.29 | 310.51 | 1,393 |
| 01 Aug 11 |
314.25000 +3.74 |
317.99 | 308.26 | 310.51 | 892 |
| 29 Jul 11 |
310.50897 +0.00 |
314.25 | 305.36 | 310.51 | 1,680 |
| 28 Jul 11 |
310.50897 -7.48 |
314.25 | 303.03 | 310.51 | 535 |
| 27 Jul 11 |
317.99097 -14.96 |
344.18 | 317.99 | 332.95 | 1,171 |
| 26 Jul 11 |
332.95499 +7.48 |
336.70 | 324.73 | 325.47 | 862 |
| 25 Jul 11 |
325.47299 -11.22 |
340.29 | 314.49 | 336.70 | 1,127 |
| 22 Jul 11 |
336.69598 +18.71 |
359.44 | 319.93 | 319.93 | 4,058 |
| 21 Jul 11 |
317.99097 +7.48 |
321.73 | 312.99 | 312.99 | 554 |
| 20 Jul 11 |
310.50897 +0.00 |
313.35 | 306.77 | 310.51 | 457 |
| 19 Jul 11 |
310.50897 -3.74 |
314.25 | 296.65 | 314.25 | 1,377 |
| 18 Jul 11 |
314.25000 +3.74 |
314.25 | 299.65 | 310.51 | 1,558 |
| 15 Jul 11 |
310.50897 +3.74 |
311.80 | 300.78 | 306.77 | 273 |
| 14 Jul 11 |
306.76797 +0.00 |
314.25 | 299.29 | 306.77 | 1,044 |
| 13 Jul 11 |
306.76797 +3.74 |
310.51 | 303.77 | 303.77 | 389 |
| 12 Jul 11 |
303.02698 -7.48 |
306.77 | 288.06 | 303.03 | 765 |
| 11 Jul 11 |
310.50897 +0.00 |
313.50 | 303.03 | 310.51 | 799 |
| 08 Jul 11 |
310.50897 -7.48 |
324.73 | 308.59 | 321.73 | 653 |
| 07 Jul 11 |
317.99097 +3.74 |
329.21 | 317.99 | 317.99 | 2,303 |
| 06 Jul 11 |
314.25000 +11.22 |
321.73 | 300.18 | 303.03 | 5,118 |
| 05 Jul 11 |
303.02698 -7.48 |
314.25 | 299.97 | 310.51 | 2,170 |
| 04 Jul 11 |
310.50897 +0.00 |
333.70 | 310.51 | 314.25 | 3,327 |
| 01 Jul 11 |
310.50897 +11.22 |
325.92 | 299.29 | 299.29 | 2,326 |
| 30 Jun 11 |
299.28598 +14.96 |
299.29 | 280.58 | 284.32 | 5,662 |
| 29 Jun 11 |
284.32199 +3.74 |
290.25 | 278.34 | 280.58 | 1,144 |
| 28 Jun 11 |
280.58099 +3.74 |
284.32 | 277.59 | 277.59 | 2,462 |
| 27 Jun 11 |
276.83997 -11.22 |
291.32 | 270.55 | 288.06 | 1,947 |
| 24 Jun 11 |
288.06299 -3.74 |
302.28 | 285.82 | 291.80 | 5,060 |
| 23 Jun 11 |
291.80399 -7.48 |
302.28 | 284.32 | 295.54 | 2,769 |
| 22 Jun 11 |
299.28598 -3.74 |
305.27 | 291.80 | 303.03 | 1,244 |
| 21 Jun 11 |
303.02698 +7.48 |
329.21 | 299.29 | 310.51 | 2,570 |
| 20 Jun 11 |
295.54498 +0.00 |
309.76 | 293.30 | 295.54 | 4,224 |
| 17 Jun 11 |
295.54498 +0.00 |
301.77 | 291.80 | 299.29 | 4,184 |
| 16 Jun 11 |
295.54498 -7.48 |
306.32 | 291.80 | 303.03 | 1,739 |
| 15 Jun 11 |
303.02698 -3.74 |
308.26 | 300.03 | 303.03 | 1,162 |
| 14 Jun 11 |
306.76797 -3.74 |
314.25 | 299.29 | 310.51 | 1,704 |
| 13 Jun 11 |
310.50897 +0.00 |
312.75 | 306.77 | 310.51 | 912 |
| 10 Jun 11 |
310.50897 +0.00 |
314.25 | 306.77 | 310.51 | 1,325 |
| 09 Jun 11 |
310.50897 -11.22 |
316.64 | 306.77 | 314.25 | 1,679 |
| 08 Jun 11 |
321.73196 -3.74 |
329.21 | 315.81 | 325.47 | 1,185 |
| 07 Jun 11 |
325.47299 +3.74 |
351.66 | 322.63 | 344.18 | 3,011 |
| 06 Jun 11 |
321.73196 +0.00 |
325.32 | 314.25 | 321.73 | 416 |
| 03 Jun 11 |
321.73196 -3.74 |
329.21 | 321.73 | 325.47 | 748 |
| 02 Jun 11 |
325.47299 +7.48 |
336.70 | 320.23 | 320.23 | 2,436 |
| 01 Jun 11 |
317.99097 -7.48 |
326.22 | 314.85 | 325.47 | 566 |
| 31 May 11 |
325.47299 +0.00 |
329.21 | 321.73 | 325.47 | 515 |
| 27 May 11 |
325.47299 -3.74 |
326.22 | 316.34 | 326.22 | 1,015 |
| 26 May 11 |
329.21396 -14.96 |
347.92 | 321.73 | 344.18 | 887 |
| 25 May 11 |
344.17798 +18.70 |
344.18 | 329.21 | 329.21 | 3,319 |
| 24 May 11 |
325.47299 +37.41 |
372.55 | 309.76 | 314.25 | 9,635 |
| 23 May 11 |
288.06299 -11.22 |
311.86 | 284.32 | 299.29 | 2,561 |
| 20 May 11 |
299.28598 -3.74 |
306.77 | 291.80 | 303.03 | 1,609 |
| 19 May 11 |
303.02698 +0.00 |
309.76 | 299.29 | 306.77 | 866 |
| 18 May 11 |
303.02698 +7.48 |
311.86 | 293.66 | 295.54 | 1,962 |
| 17 May 11 |
295.54498 -3.74 |
302.28 | 291.80 | 299.29 | 860 |
| 16 May 11 |
299.28598 -18.70 |
308.26 | 292.70 | 308.26 | 1,079 |
| 13 May 11 |
317.99097 +7.48 |
320.23 | 303.77 | 310.51 | 1,135 |
| 12 May 11 |
310.50897 -18.70 |
325.47 | 308.86 | 321.73 | 1,810 |
| 11 May 11 |
329.21396 +14.96 |
344.18 | 315.00 | 315.00 | 2,341 |
| 10 May 11 |
314.25000 -33.67 |
356.75 | 299.29 | 347.92 | 2,261 |
| 09 May 11 |
347.91898 -3.74 |
356.15 | 332.21 | 351.66 | 1,084 |
| 06 May 11 |
351.65997 +18.70 |
351.66 | 330.11 | 332.95 | 2,688 |
| 05 May 11 |
332.95499 -22.45 |
357.29 | 325.47 | 355.40 | 2,177 |
| 04 May 11 |
355.40097 -26.19 |
375.60 | 344.18 | 375.60 | 7,263 |
| 03 May 11 |
381.58798 -18.71 |
393.26 | 362.88 | 392.81 | 4,657 |
| 28 Apr 11 |
400.29596 -7.48 |
404.04 | 389.07 | 396.55 | 1,770 |
| 27 Apr 11 |
407.77798 -11.22 |
419.00 | 404.04 | 415.26 | 977 |
| 26 Apr 11 |
419.00098 -11.22 |
433.96 | 405.68 | 426.48 | 984 |
| 21 Apr 11 |
430.22397 +11.22 |
430.22 | 406.67 | 419.00 | 1,531 |
| 20 Apr 11 |
419.00098 -22.45 |
445.19 | 411.52 | 441.45 | 4,043 |
| 19 Apr 11 |
441.44696 -33.67 |
484.84 | 374.11 | 482.60 | 16,825 |
| 18 Apr 11 |
475.11597 -14.96 |
496.57 | 472.87 | 490.08 | 1,315 |
| 15 Apr 11 |
490.07999 -7.48 |
498.31 | 472.12 | 497.56 | 2,809 |
| 14 Apr 11 |
497.56195 +11.22 |
508.78 | 483.34 | 486.34 | 910 |
| 13 Apr 11 |
486.33896 -11.22 |
501.15 | 478.86 | 490.08 | 1,209 |
| 12 Apr 11 |
497.56195 -7.48 |
508.78 | 493.82 | 505.04 | 1,035 |
| 11 Apr 11 |
505.04398 -7.48 |
517.76 | 501.30 | 512.53 | 940 |
| 08 Apr 11 |
512.52594 -3.74 |
519.26 | 496.15 | 516.27 | 1,574 |
| 07 Apr 11 |
516.26697 +11.22 |
538.65 | 506.92 | 506.92 | 4,808 |
| 06 Apr 11 |
505.04398 +14.96 |
509.80 | 489.33 | 489.33 | 2,471 |
| 05 Apr 11 |
490.07999 +18.71 |
505.79 | 480.65 | 486.34 | 2,233 |
| 04 Apr 11 |
471.37497 -7.48 |
481.85 | 463.89 | 478.86 | 3,138 |
| 01 Apr 11 |
478.85696 -3.74 |
486.34 | 466.14 | 475.12 | 1,273 |
| 31 Mar 11 |
482.59796 +11.22 |
492.68 | 472.87 | 482.60 | 2,136 |
| 30 Mar 11 |
471.37497 -14.96 |
488.58 | 468.38 | 486.34 | 772 |
| 29 Mar 11 |
486.33896 +0.00 |
487.09 | 463.03 | 486.34 | 3,410 |
| 28 Mar 11 |
486.33896 +0.00 |
493.67 | 480.35 | 486.34 | 748 |
| 25 Mar 11 |
486.33896 +3.74 |
493.82 | 476.36 | 486.34 | 964 |
| 24 Mar 11 |
482.59796 -11.22 |
490.83 | 478.86 | 490.08 | 641 |
| 23 Mar 11 |
493.82095 +3.74 |
499.81 | 478.86 | 490.08 | 1,706 |
| 22 Mar 11 |
490.07999 -14.96 |
508.78 | 478.86 | 501.30 | 1,346 |
| 21 Mar 11 |
505.04398 +3.74 |
523.00 | 495.32 | 495.32 | 2,037 |
| 18 Mar 11 |
501.30298 +33.67 |
508.78 | 475.86 | 475.86 | 3,249 |
| 17 Mar 11 |
467.63397 -7.48 |
471.37 | 456.41 | 463.89 | 1,243 |
| 16 Mar 11 |
475.11597 +11.22 |
489.18 | 463.89 | 471.37 | 871 |
| 15 Mar 11 |
463.89297 -18.70 |
493.82 | 444.44 | 471.37 | 4,999 |
| 14 Mar 11 |
482.59796 +44.89 |
508.78 | 427.98 | 437.71 | 6,664 |
| 11 Mar 11 |
437.70599 -3.74 |
448.93 | 429.47 | 441.45 | 1,999 |
| 10 Mar 11 |
441.44696 -29.93 |
468.38 | 438.01 | 467.63 | 2,188 |
| 09 Mar 11 |
471.37497 +0.00 |
477.06 | 463.89 | 471.37 | 782 |
| 08 Mar 11 |
471.37497 -14.96 |
489.11 | 463.89 | 482.60 | 1,213 |
| 07 Mar 11 |
486.33896 +14.96 |
494.57 | 467.63 | 471.37 | 1,369 |
| 04 Mar 11 |
471.37497 -14.96 |
486.34 | 466.89 | 486.34 | 1,702 |
| 03 Mar 11 |
486.33896 -3.74 |
494.27 | 478.86 | 490.08 | 1,900 |
| 02 Mar 11 |
490.07999 +11.22 |
508.13 | 487.46 | 487.46 | 1,154 |
| 01 Mar 11 |
478.85696 -18.70 |
490.83 | 471.37 | 490.08 | 1,762 |
| 28 Feb 11 |
497.56195 +7.48 |
501.30 | 479.90 | 490.08 | 6,022 |
| 25 Feb 11 |
490.07999 +3.74 |
501.30 | 482.60 | 486.34 | 1,890 |
| 24 Feb 11 |
486.33896 -14.96 |
496.81 | 478.86 | 496.81 | 2,009 |
| 23 Feb 11 |
501.30298 -29.93 |
520.61 | 495.32 | 516.27 | 2,569 |
| 22 Feb 11 |
531.23102 -52.38 |
589.59 | 523.75 | 583.61 | 4,745 |
| 21 Feb 11 |
583.60797 +48.64 |
590.79 | 534.22 | 534.97 | 5,155 |
| 18 Feb 11 |
534.97192 +48.63 |
568.64 | 495.69 | 495.69 | 7,708 |
| 17 Feb 11 |
486.33896 +3.74 |
490.08 | 471.37 | 478.86 | 2,567 |
| 16 Feb 11 |
482.59796 +11.22 |
493.82 | 471.37 | 471.37 | 4,432 |
| 15 Feb 11 |
471.37497 -11.22 |
477.96 | 464.19 | 477.96 | 2,516 |
| 14 Feb 11 |
482.59796 +3.74 |
499.81 | 474.07 | 475.12 | 2,170 |
| 11 Feb 11 |
478.85696 +29.93 |
478.86 | 447.43 | 453.72 | 3,523 |
| 10 Feb 11 |
448.92899 -37.41 |
486.34 | 419.00 | 486.34 | 8,362 |
| 09 Feb 11 |
486.33896 +0.00 |
496.81 | 464.04 | 496.81 | 1,991 |
| 08 Feb 11 |
486.33896 +14.96 |
493.82 | 451.92 | 466.14 | 2,849 |
| 07 Feb 11 |
471.37497 -29.93 |
490.08 | 448.93 | 482.45 | 4,643 |
| 04 Feb 11 |
501.30298 +14.96 |
501.30 | 486.34 | 499.51 | 827 |
| 03 Feb 11 |
486.33896 +0.00 |
516.27 | 465.99 | 508.78 | 4,788 |
| 02 Feb 11 |
486.33896 +14.96 |
493.82 | 456.41 | 473.17 | 2,103 |
| 01 Feb 11 |
471.37497 +7.48 |
478.86 | 448.93 | 478.86 | 2,430 |
| 31 Jan 11 |
463.89297 -14.96 |
488.43 | 451.92 | 482.60 | 2,060 |
| 28 Jan 11 |
478.85696 -14.96 |
498.31 | 468.38 | 498.31 | 2,828 |
| 27 Jan 11 |
493.82095 +7.48 |
515.97 | 486.34 | 490.23 | 1,765 |
| 26 Jan 11 |
486.33896 -7.48 |
508.78 | 448.93 | 495.32 | 4,718 |
| 25 Jan 11 |
493.82095 -29.93 |
511.03 | 459.40 | 510.28 | 6,308 |
| 24 Jan 11 |
523.74896 -22.45 |
549.19 | 516.27 | 535.72 | 1,713 |
| 21 Jan 11 |
546.19495 +29.93 |
568.64 | 517.76 | 523.00 | 3,440 |
| 20 Jan 11 |
516.26697 -59.86 |
581.81 | 486.34 | 581.81 | 4,136 |
| 19 Jan 11 |
576.12598 -44.89 |
643.31 | 553.68 | 612.34 | 3,271 |
| 18 Jan 11 |
621.01794 +0.00 |
658.43 | 609.04 | 613.54 | 4,488 |
| 17 Jan 11 |
621.01794 +29.93 |
673.39 | 583.61 | 583.61 | 11,375 |
| 14 Jan 11 |
591.08997 +29.93 |
609.34 | 564.15 | 564.15 | 6,865 |
| 13 Jan 11 |
561.16199 -22.45 |
590.94 | 558.32 | 576.13 | 5,022 |
| 12 Jan 11 |
583.60797 +7.48 |
597.07 | 571.33 | 580.61 | 3,834 |
| 11 Jan 11 |
576.12598 +37.41 |
591.09 | 538.71 | 538.71 | 5,024 |
| 10 Jan 11 |
538.71295 -29.93 |
650.35 | 511.78 | 563.26 | 13,982 |
| 07 Jan 11 |
568.64398 +97.27 |
568.64 | 459.40 | 459.40 | 13,003 |
| 06 Jan 11 |
471.37497 +82.30 |
478.86 | 400.30 | 403.29 | 17,988 |
| 05 Jan 11 |
389.06998 +22.45 |
396.55 | 366.62 | 373.81 | 9,339 |
| 04 Jan 11 |
366.62399 +7.48 |
389.07 | 347.92 | 366.62 | 11,588 |
| 31 Dec 10 |
359.14200 -14.96 |
368.12 | 350.12 | 368.12 | 7,912 |
| 30 Dec 10 |
374.10596 +29.93 |
396.55 | 340.44 | 343.43 | 13,728 |
| 29 Dec 10 |
344.17798 +22.45 |
344.18 | 314.25 | 315.15 | 5,587 |
| 24 Dec 10 |
321.73196 +0.00 |
321.73 | 314.25 | 314.25 | 801 |
| 23 Dec 10 |
321.73196 +0.00 |
333.70 | 314.25 | 317.99 | 3,827 |
| 22 Dec 10 |
321.73196 -22.45 |
347.17 | 317.24 | 339.69 | 6,471 |
| 21 Dec 10 |
344.17798 +14.96 |
351.66 | 329.21 | 335.20 | 13,879 |
| 20 Dec 10 |
329.21396 +14.96 |
351.66 | 299.29 | 312.75 | 9,581 |
| 17 Dec 10 |
314.25000 +7.48 |
314.25 | 299.29 | 304.67 | 3,414 |
| 16 Dec 10 |
306.76797 -14.96 |
316.49 | 299.29 | 315.75 | 6,054 |
| 15 Dec 10 |
321.73196 +52.37 |
352.20 | 289.56 | 290.68 | 20,478 |
| 14 Dec 10 |
269.35797 -22.45 |
281.33 | 263.37 | 280.58 | 3,206 |
| 13 Dec 10 |
291.80399 -29.93 |
321.73 | 291.05 | 317.24 | 2,351 |
| 10 Dec 10 |
321.73196 +7.48 |
329.21 | 313.05 | 317.99 | 3,319 |
| 09 Dec 10 |
314.25000 +48.63 |
321.73 | 263.67 | 269.06 | 4,630 |
| 08 Dec 10 |
265.61697 +0.00 |
269.36 | 263.37 | 268.76 | 2,483 |
| 07 Dec 10 |
265.61697 -3.74 |
276.84 | 264.87 | 272.35 | 728 |
| 06 Dec 10 |
269.35797 +3.74 |
276.84 | 261.88 | 276.24 | 472 |
| 03 Dec 10 |
265.61697 +0.00 |
267.86 | 262.47 | 262.47 | 362 |
| 02 Dec 10 |
265.61697 +0.00 |
267.50 | 261.88 | 263.46 | 613 |
| 01 Dec 10 |
265.61697 -3.74 |
273.25 | 263.46 | 273.25 | 899 |
| 30 Nov 10 |
269.35797 +3.74 |
276.84 | 263.97 | 276.09 | 346 |
| 29 Nov 10 |
265.61697 +0.00 |
274.74 | 265.62 | 268.01 | 940 |
| 26 Nov 10 |
265.61697 +0.00 |
268.01 | 265.62 | 267.86 | 171 |
| 25 Nov 10 |
265.61697 -3.74 |
270.25 | 262.77 | 270.25 | 51 |
| 24 Nov 10 |
269.35797 +0.00 |
276.84 | 261.88 | 273.10 | 421 |
| 23 Nov 10 |
269.35797 +0.00 |
274.74 | 263.67 | 264.87 | 567 |
| 22 Nov 10 |
269.35797 +0.00 |
275.34 | 264.12 | 268.16 | 332 |
| 19 Nov 10 |
269.35797 +3.74 |
275.34 | 264.27 | 265.17 | 1,045 |
| 18 Nov 10 |
265.61697 +7.48 |
269.36 | 256.64 | 260.02 | 486 |
| 17 Nov 10 |
258.13498 -11.22 |
272.35 | 254.39 | 272.35 | 633 |
| 16 Nov 10 |
269.35797 +3.74 |
275.34 | 262.77 | 266.36 | 625 |
| 15 Nov 10 |
265.61697 -7.48 |
272.05 | 248.41 | 269.45 | 1,612 |
| 12 Nov 10 |
273.09900 +0.00 |
273.10 | 269.36 | 272.80 | 1,135 |
| 11 Nov 10 |
273.09900 +0.00 |
273.85 | 269.36 | 273.85 | 706 |
| 10 Nov 10 |
273.09900 +0.00 |
276.48 | 269.36 | 276.48 | 290 |
| 09 Nov 10 |
273.09900 +7.48 |
284.02 | 263.37 | 268.46 | 1,929 |
| 08 Nov 10 |
265.61697 +0.00 |
267.50 | 263.37 | 266.36 | 639 |
| 05 Nov 10 |
265.61697 -7.48 |
275.34 | 261.88 | 272.27 | 1,319 |
| 04 Nov 10 |
273.09900 +0.00 |
274.60 | 271.24 | 273.85 | 280 |
| 03 Nov 10 |
273.09900 +0.00 |
274.39 | 270.19 | 270.19 | 200 |
| 02 Nov 10 |
273.09900 -3.74 |
279.23 | 271.60 | 272.35 | 162 |
| 01 Nov 10 |
276.83997 +0.00 |
281.33 | 273.25 | 279.38 | 1,195 |
| 29 Oct 10 |
276.83997 +0.00 |
279.46 | 273.25 | 273.25 | 1,281 |
| 28 Oct 10 |
276.83997 +3.74 |
280.58 | 270.25 | 273.85 | 452 |
| 27 Oct 10 |
273.09900 +0.00 |
274.97 | 270.25 | 271.60 | 161 |
| 26 Oct 10 |
273.09900 -11.22 |
282.67 | 269.36 | 282.67 | 971 |
| 25 Oct 10 |
284.32199 +0.00 |
288.06 | 276.84 | 279.83 | 1,398 |
| 22 Oct 10 |
284.32199 +0.00 |
291.80 | 277.59 | 284.32 | 1,247 |
| 21 Oct 10 |
284.32199 +0.00 |
291.80 | 278.63 | 287.31 | 1,219 |
| 20 Oct 10 |
284.32199 -11.22 |
293.30 | 269.36 | 291.80 | 2,539 |
| 19 Oct 10 |
295.54498 -3.74 |
298.54 | 291.80 | 298.54 | 938 |
| 18 Oct 10 |
299.28598 +3.74 |
309.54 | 291.80 | 297.43 | 554 |
| 15 Oct 10 |
295.54498 -3.74 |
301.98 | 293.30 | 301.98 | 1,199 |
| 14 Oct 10 |
299.28598 +3.74 |
308.41 | 293.30 | 293.30 | 728 |
| 13 Oct 10 |
295.54498 +7.48 |
299.29 | 289.11 | 291.80 | 691 |
| 12 Oct 10 |
288.06299 -18.70 |
293.30 | 285.82 | 291.80 | 977 |
| 11 Oct 10 |
306.76797 -7.48 |
314.25 | 300.78 | 307.29 | 1,911 |
| 08 Oct 10 |
314.25000 +22.45 |
321.73 | 289.11 | 289.11 | 2,641 |
| 07 Oct 10 |
291.80399 -3.74 |
298.69 | 284.32 | 296.29 | 1,846 |
| 06 Oct 10 |
295.54498 +11.22 |
296.29 | 278.63 | 286.57 | 1,377 |
| 05 Oct 10 |
284.32199 -3.74 |
287.24 | 276.84 | 287.24 | 469 |
| 04 Oct 10 |
288.06299 -11.22 |
296.29 | 284.32 | 296.29 | 753 |
| 01 Oct 10 |
299.28598 +0.00 |
299.29 | 291.80 | 294.05 | 545 |
| 30 Sep 10 |
299.28598 +7.48 |
317.24 | 291.80 | 291.80 | 1,677 |
| 29 Sep 10 |
291.80399 +18.70 |
308.26 | 281.33 | 284.32 | 1,901 |
| 28 Sep 10 |
273.09900 +0.00 |
284.32 | 261.88 | 280.58 | 398 |
| 27 Sep 10 |
273.09900 +14.96 |
284.32 | 261.88 | 261.88 | 862 |
| 24 Sep 10 |
258.13498 -18.70 |
271.90 | 242.42 | 269.36 | 2,736 |
| 23 Sep 10 |
276.83997 +0.00 |
276.84 | 254.39 | 269.36 | 1,921 |
| 22 Sep 10 |
276.83997 -7.48 |
282.52 | 269.36 | 282.52 | 1,023 |
| 21 Sep 10 |
284.32199 +7.48 |
285.82 | 276.84 | 285.82 | 645 |
| 20 Sep 10 |
276.83997 +7.48 |
287.31 | 269.36 | 279.83 | 1,230 |
| 17 Sep 10 |
269.35797 +0.00 |
269.36 | 261.88 | 264.87 | 1,204 |
| 16 Sep 10 |
269.35797 +0.00 |
273.85 | 261.88 | 267.86 | 634 |
| 15 Sep 10 |
269.35797 +3.74 |
269.36 | 261.88 | 266.21 | 1,479 |
| 14 Sep 10 |
265.61697 -3.74 |
269.65 | 261.88 | 269.36 | 935 |
| 13 Sep 10 |
269.35797 -3.74 |
276.84 | 261.88 | 270.55 | 1,386 |
| 10 Sep 10 |
273.09900 +0.00 |
275.94 | 269.36 | 271.98 | 1,266 |
| 09 Sep 10 |
273.09900 +11.22 |
275.94 | 258.96 | 258.96 | 3,009 |
| 08 Sep 10 |
261.87601 +0.00 |
267.86 | 258.96 | 263.82 | 1,415 |
| 07 Sep 10 |
261.87601 +0.00 |
266.36 | 259.18 | 266.36 | 734 |
| 06 Sep 10 |
261.87601 +3.74 |
269.36 | 257.38 | 269.36 | 1,742 |
| 03 Sep 10 |
258.13498 +11.22 |
278.34 | 249.16 | 249.16 | 6,210 |
| 02 Sep 10 |
246.91199 -22.45 |
267.11 | 231.94 | 267.11 | 3,696 |
| 01 Sep 10 |
269.35797 +0.00 |
269.36 | 261.88 | 261.88 | 424 |
| 31 Aug 10 |
269.35797 -26.19 |
299.29 | 266.06 | 297.79 | 879 |
| 27 Aug 10 |
295.54498 +0.00 |
295.54 | 291.80 | 294.79 | 948 |
| 26 Aug 10 |
295.54498 +0.00 |
297.04 | 291.80 | 297.04 | 708 |
| 25 Aug 10 |
295.54498 +0.00 |
299.29 | 293.30 | 295.99 | 674 |
| 24 Aug 10 |
295.54498 +0.00 |
296.29 | 292.03 | 292.03 | 918 |
| 23 Aug 10 |
295.54498 -11.22 |
300.78 | 292.48 | 300.78 | 821 |
| 20 Aug 10 |
306.76797 +0.00 |
306.77 | 294.79 | 301.98 | 355 |
| 19 Aug 10 |
306.76797 +0.00 |
306.77 | 299.29 | 304.97 | 1,204 |
| 18 Aug 10 |
306.76797 +7.48 |
306.77 | 299.29 | 299.88 | 851 |
| 17 Aug 10 |
299.28598 +0.00 |
299.29 | 293.45 | 299.29 | 418 |
| 16 Aug 10 |
299.28598 +0.00 |
300.78 | 293.60 | 299.29 | 631 |
| 13 Aug 10 |
299.28598 -14.96 |
311.26 | 291.80 | 306.77 | 348 |
| 12 Aug 10 |
314.25000 +0.00 |
314.25 | 306.77 | 314.25 | 227 |
| 11 Aug 10 |
314.25000 -7.48 |
321.73 | 306.77 | 315.75 | 1,073 |
| 10 Aug 10 |
321.73196 +0.00 |
321.73 | 314.25 | 318.74 | 1,002 |
| 09 Aug 10 |
321.73196 +7.48 |
321.73 | 306.77 | 321.73 | 1,885 |
| 06 Aug 10 |
314.25000 -7.48 |
324.73 | 299.29 | 324.73 | 896 |
| 05 Aug 10 |
321.73196 +14.96 |
329.21 | 307.07 | 321.73 | 1,344 |
| 04 Aug 10 |
306.76797 +11.22 |
317.99 | 299.29 | 301.68 | 1,561 |
| 03 Aug 10 |
295.54498 +26.19 |
314.25 | 270.10 | 276.84 | 1,878 |
| 02 Aug 10 |
269.35797 +14.96 |
276.84 | 249.16 | 260.38 | 401 |
| 30 Jul 10 |
254.39400 +0.00 |
261.13 | 246.91 | 254.09 | 470 |
| 29 Jul 10 |
254.39400 -3.74 |
254.39 | 246.91 | 250.65 | 155 |
| 28 Jul 10 |
258.13498 -3.74 |
261.88 | 254.39 | 261.88 | 88 |
| 27 Jul 10 |
261.87601 +3.74 |
264.87 | 246.91 | 256.19 | 334 |
| 26 Jul 10 |
258.13498 +18.71 |
264.87 | 234.94 | 242.42 | 1,015 |
| 23 Jul 10 |
239.42998 +0.00 |
239.43 | 238.53 | 238.53 | 69 |
| 22 Jul 10 |
239.42998 +0.00 |
239.43 | 239.43 | 239.43 | 24 |
| 21 Jul 10 |
239.42998 +0.00 |
239.43 | 232.84 | 232.84 | 92 |
| 20 Jul 10 |
239.42998 +0.00 |
242.42 | 232.84 | 233.59 | 133 |
| 19 Jul 10 |
239.42998 +0.00 |
243.62 | 232.84 | 232.84 | 198 |
| 16 Jul 10 |
239.42998 +0.00 |
242.42 | 232.69 | 242.12 | 213 |
| 15 Jul 10 |
239.42998 +3.74 |
246.91 | 239.43 | 246.91 | 407 |
| 14 Jul 10 |
235.68599 +0.00 |
241.31 | 224.46 | 241.31 | 563 |
| 13 Jul 10 |
235.68599 +3.74 |
241.31 | 232.84 | 233.44 | 194 |
| 12 Jul 10 |
231.94499 -3.74 |
239.43 | 231.94 | 236.83 | 391 |
| 09 Jul 10 |
235.68599 -3.74 |
246.91 | 227.46 | 240.92 | 576 |
| 08 Jul 10 |
239.42998 +11.23 |
242.42 | 228.95 | 236.44 | 210 |
| 07 Jul 10 |
228.20399 -7.48 |
242.42 | 228.20 | 236.44 | 629 |
| 06 Jul 10 |
235.68599 -7.48 |
240.92 | 231.94 | 239.43 | 364 |
| 05 Jul 10 |
243.17097 +0.00 |
246.91 | 239.43 | 242.42 | 308 |
| 02 Jul 10 |
243.17097 +0.00 |
245.41 | 239.43 | 239.50 | 201 |
| 01 Jul 10 |
243.17097 +0.00 |
245.41 | 239.43 | 239.43 | 191 |
| 30 Jun 10 |
243.17097 -11.22 |
249.90 | 231.94 | 246.91 | 407 |
| 29 Jun 10 |
254.39400 +0.00 |
254.39 | 246.91 | 252.15 | 254 |
| 28 Jun 10 |
254.39400 +3.74 |
254.39 | 246.91 | 253.64 | 267 |
| 25 Jun 10 |
250.65297 -26.19 |
269.36 | 249.75 | 269.36 | 415 |
| 24 Jun 10 |
276.83997 +0.00 |
276.84 | 269.36 | 275.04 | 112 |
| 23 Jun 10 |
276.83997 +0.00 |
276.84 | 269.36 | 276.84 | 192 |
| 22 Jun 10 |
276.83997 +11.22 |
284.32 | 269.36 | 276.84 | 305 |
| 21 Jun 10 |
265.61697 +11.22 |
284.32 | 258.88 | 258.88 | 1,381 |
| 18 Jun 10 |
254.39400 +11.22 |
261.88 | 235.54 | 244.51 | 1,600 |
| 17 Jun 10 |
243.17097 +3.74 |
244.66 | 238.83 | 238.83 | 193 |
| 16 Jun 10 |
239.42998 +3.74 |
242.42 | 231.94 | 235.54 | 760 |
| 15 Jun 10 |
235.68599 -3.74 |
237.93 | 231.94 | 237.93 | 170 |
| 14 Jun 10 |
239.42998 +0.00 |
239.43 | 231.94 | 232.99 | 169 |
| 11 Jun 10 |
239.42998 +0.00 |
243.17 | 232.84 | 243.17 | 313 |
| 10 Jun 10 |
239.42998 +0.00 |
239.43 | 236.14 | 236.14 | 36 |
| 09 Jun 10 |
239.42998 +3.74 |
239.43 | 231.94 | 234.94 | 574 |
| 08 Jun 10 |
235.68599 -11.23 |
240.63 | 228.20 | 240.63 | 1,552 |
| 07 Jun 10 |
246.91199 +0.00 |
246.91 | 239.43 | 240.92 | 84 |
| 04 Jun 10 |
246.91199 +0.00 |
246.91 | 231.94 | 240.92 | 241 |
| 03 Jun 10 |
246.91199 +3.74 |
252.90 | 239.43 | 242.12 | 696 |
| 02 Jun 10 |
243.17097 +0.00 |
243.92 | 239.43 | 240.77 | 600 |
| 01 Jun 10 |
243.17097 -3.74 |
246.91 | 239.43 | 246.91 | 550 |
| 28 May 10 |
246.91199 +11.23 |
249.16 | 234.94 | 239.43 | 1,102 |
| 27 May 10 |
235.68599 -7.48 |
242.12 | 233.44 | 242.12 | 222 |
| 26 May 10 |
243.17097 -3.74 |
249.60 | 224.46 | 243.92 | 1,460 |
| 25 May 10 |
246.91199 -11.22 |
254.39 | 239.43 | 254.39 | 357 |
| 24 May 10 |
258.13498 +0.00 |
258.13 | 254.39 | 255.89 | 614 |
| 21 May 10 |
258.13498 -11.22 |
269.36 | 246.91 | 263.97 | 944 |
| 20 May 10 |
269.35797 -18.71 |
284.47 | 261.88 | 284.44 | 1,301 |
| 19 May 10 |
288.06299 -7.48 |
291.80 | 269.36 | 291.80 | 211 |
| 18 May 10 |
295.54498 +7.48 |
297.79 | 284.32 | 294.79 | 850 |
| 17 May 10 |
288.06299 -3.74 |
291.80 | 276.84 | 290.01 | 464 |
| 14 May 10 |
291.80399 -14.96 |
306.77 | 276.84 | 306.77 | 1,602 |
| 13 May 10 |
306.76797 +11.22 |
306.77 | 299.29 | 306.77 | 851 |
| 12 May 10 |
295.54498 +0.00 |
297.04 | 285.82 | 293.30 | 643 |
| 11 May 10 |
295.54498 -3.74 |
298.39 | 291.80 | 298.39 | 443 |
| 10 May 10 |
299.28598 -7.48 |
304.60 | 276.84 | 299.29 | 1,898 |
| 07 May 10 |
306.76797 -14.96 |
308.26 | 299.29 | 306.77 | 898 |
| 06 May 10 |
321.73196 +0.00 |
321.73 | 306.77 | 314.25 | 21,466 |
| 05 May 10 |
321.73196 -7.48 |
325.47 | 314.25 | 321.73 | 240 |
| 04 May 10 |
329.21396 -7.48 |
332.21 | 321.73 | 329.21 | 696 |
| 30 Apr 10 |
336.69598 -7.48 |
343.88 | 329.21 | 343.88 | 2,212 |
| 29 Apr 10 |
344.17798 -7.48 |
348.67 | 332.95 | 344.18 | 1,354 |
| 28 Apr 10 |
351.65997 +0.00 |
351.66 | 314.25 | 346.81 | 5,975 |
| 27 Apr 10 |
351.65997 +0.00 |
351.66 | 344.48 | 347.99 | 339 |
| 26 Apr 10 |
351.65997 +7.48 |
351.66 | 339.69 | 351.36 | 245 |
| 23 Apr 10 |
344.17798 +0.00 |
351.29 | 336.70 | 344.18 | 233 |
| 22 Apr 10 |
344.17798 +14.96 |
359.14 | 329.21 | 338.19 | 1,242 |
| 21 Apr 10 |
329.21396 +0.00 |
336.70 | 321.73 | 322.26 | 544 |
| 20 Apr 10 |
329.21396 -14.96 |
339.69 | 325.47 | 338.79 | 521 |
| 19 Apr 10 |
344.17798 -14.96 |
355.55 | 336.92 | 351.66 | 899 |
| 16 Apr 10 |
359.14200 +0.00 |
361.84 | 344.18 | 359.89 | 4,889 |
| 15 Apr 10 |
359.14200 +22.45 |
366.62 | 314.25 | 329.21 | 3,642 |
| 14 Apr 10 |
336.69598 +7.48 |
336.70 | 329.21 | 332.21 | 1,140 |
| 13 Apr 10 |
329.21396 -7.48 |
336.70 | 323.23 | 336.70 | 408 |
| 12 Apr 10 |
336.69598 +0.00 |
336.70 | 329.21 | 336.10 | 658 |
| 09 Apr 10 |
336.69598 +7.48 |
336.70 | 324.13 | 324.13 | 793 |
| 08 Apr 10 |
329.21396 +7.48 |
329.21 | 314.25 | 329.06 | 825 |
| 07 Apr 10 |
321.73196 -7.48 |
329.21 | 319.04 | 322.63 | 819 |
| 06 Apr 10 |
329.21396 +0.00 |
329.21 | 321.73 | 326.22 | 527 |
| 01 Apr 10 |
329.21396 +7.48 |
329.21 | 321.73 | 323.23 | 747 |
| 31 Mar 10 |
321.73196 -7.48 |
324.73 | 317.24 | 323.23 | 718 |
| 30 Mar 10 |
329.21396 +0.00 |
329.21 | 308.26 | 326.73 | 588 |
| 29 Mar 10 |
329.21396 -7.48 |
332.95 | 318.74 | 323.53 | 697 |
| 26 Mar 10 |
336.69598 +0.00 |
336.70 | 321.73 | 329.29 | 713 |
| 25 Mar 10 |
336.69598 +0.00 |
336.70 | 325.47 | 329.30 | 659 |
| 24 Mar 10 |
336.69598 +7.48 |
336.70 | 322.63 | 329.21 | 542 |
| 23 Mar 10 |
329.21396 -7.48 |
342.08 | 321.73 | 333.34 | 1,675 |
| 22 Mar 10 |
336.69598 +0.00 |
338.19 | 329.21 | 331.46 | 523 |
| 19 Mar 10 |
336.69598 +0.00 |
344.18 | 329.21 | 334.30 | 1,760 |
| 18 Mar 10 |
336.69598 -7.48 |
344.18 | 333.70 | 336.70 | 462 |
| 17 Mar 10 |
344.17798 +7.48 |
344.18 | 329.36 | 329.36 | 284 |
| 16 Mar 10 |
336.69598 -14.96 |
348.67 | 329.21 | 345.07 | 744 |
| 15 Mar 10 |
351.65997 -7.48 |
354.65 | 344.18 | 344.18 | 174 |
| 12 Mar 10 |
359.14200 +7.48 |
359.14 | 347.17 | 351.66 | 407 |
| 11 Mar 10 |
351.65997 -7.48 |
353.16 | 344.18 | 345.07 | 263 |
| 10 Mar 10 |
359.14200 +0.00 |
360.56 | 344.18 | 345.67 | 448 |
| 09 Mar 10 |
359.14200 -7.48 |
360.28 | 345.52 | 360.28 | 341 |
| 08 Mar 10 |
366.62399 -7.48 |
380.47 | 360.49 | 360.49 | 275 |
| 05 Mar 10 |
374.10596 -7.48 |
389.07 | 366.62 | 389.07 | 816 |
| 04 Mar 10 |
381.58798 +14.96 |
381.59 | 367.07 | 372.61 | 313 |
| 03 Mar 10 |
366.62399 +0.00 |
374.11 | 359.14 | 374.11 | 425 |
| 02 Mar 10 |
366.62399 +14.96 |
371.11 | 349.27 | 349.27 | 333 |
| 01 Mar 10 |
351.65997 -7.48 |
359.14 | 344.48 | 349.87 | 857 |
| 26 Feb 10 |
359.14200 +0.00 |
359.14 | 351.66 | 357.50 | 218 |
| 25 Feb 10 |
359.14200 +0.00 |
359.14 | 352.26 | 356.75 | 50 |
| 24 Feb 10 |
359.14200 +0.00 |
359.14 | 351.66 | 359.14 | 446 |
| 23 Feb 10 |
359.14200 -7.48 |
364.75 | 351.66 | 360.64 | 598 |
| 22 Feb 10 |
366.62399 -7.48 |
377.40 | 359.14 | 368.12 | 309 |
| 19 Feb 10 |
374.10596 -7.48 |
380.09 | 368.27 | 374.11 | 564 |
| 18 Feb 10 |
381.58798 -7.48 |
396.55 | 374.11 | 396.55 | 258 |
| 17 Feb 10 |
389.06998 +7.48 |
404.04 | 375.60 | 388.85 | 853 |
| 16 Feb 10 |
381.58798 +14.96 |
389.07 | 353.76 | 363.63 | 1,057 |
| 15 Feb 10 |
366.62399 +14.96 |
374.11 | 356.15 | 356.15 | 505 |
| 12 Feb 10 |
351.65997 -7.48 |
356.15 | 351.66 | 351.66 | 97 |
| 11 Feb 10 |
359.14200 +7.48 |
365.13 | 350.91 | 354.50 | 339 |
| 10 Feb 10 |
351.65997 -7.48 |
366.62 | 344.18 | 354.29 | 885 |
| 09 Feb 10 |
359.14200 -7.48 |
366.62 | 358.24 | 366.03 | 525 |
| 08 Feb 10 |
366.62399 +0.00 |
374.11 | 358.39 | 371.91 | 407 |
| 05 Feb 10 |
366.62399 +0.00 |
374.11 | 344.18 | 362.08 | 751 |
| 04 Feb 10 |
366.62399 -14.96 |
386.08 | 360.64 | 386.08 | 186 |
| 03 Feb 10 |
381.58798 +0.00 |
388.14 | 374.93 | 388.14 | 12 |
| 02 Feb 10 |
381.58798 +14.96 |
381.59 | 374.41 | 377.85 | 301 |
| 01 Feb 10 |
366.62399 +0.00 |
377.10 | 362.14 | 365.13 | 323 |
| 29 Jan 10 |
366.62399 -7.48 |
373.88 | 345.97 | 366.62 | 725 |
| 28 Jan 10 |
374.10596 -14.96 |
386.68 | 372.31 | 386.68 | 246 |
| 27 Jan 10 |
389.06998 -7.49 |
399.55 | 381.59 | 393.50 | 318 |
| 26 Jan 10 |
396.55499 -7.48 |
408.52 | 396.55 | 401.04 | 569 |
| 25 Jan 10 |
404.03699 +14.97 |
410.02 | 372.61 | 387.58 | 1,053 |
| 22 Jan 10 |
389.06998 -22.45 |
396.55 | 366.62 | 396.55 | 779 |
| 21 Jan 10 |
411.51898 -14.96 |
421.99 | 404.04 | 411.52 | 458 |
| 20 Jan 10 |
426.48297 -7.48 |
433.96 | 419.00 | 433.96 | 188 |
| 19 Jan 10 |
433.96497 -7.48 |
445.63 | 422.92 | 442.94 | 933 |
| 18 Jan 10 |
441.44696 +0.00 |
447.43 | 433.96 | 438.90 | 1,666 |
| 15 Jan 10 |
441.44696 +7.48 |
441.45 | 433.96 | 439.35 | 2,309 |
| 14 Jan 10 |
433.96497 +22.45 |
441.45 | 413.01 | 413.01 | 3,533 |
| 13 Jan 10 |
411.51898 -7.48 |
417.50 | 404.04 | 416.75 | 683 |
| 12 Jan 10 |
419.00098 +0.00 |
430.82 | 404.04 | 416.61 | 1,466 |
| 11 Jan 10 |
419.00098 +22.45 |
433.66 | 402.54 | 402.54 | 2,134 |
| 08 Jan 10 |
396.55499 +0.00 |
404.04 | 389.07 | 393.56 | 351 |
| 07 Jan 10 |
396.55499 +22.45 |
418.25 | 380.09 | 380.84 | 1,685 |
| 06 Jan 10 |
374.10596 +14.96 |
381.59 | 347.92 | 362.88 | 1,721 |
| 05 Jan 10 |
359.14200 -7.48 |
365.13 | 351.66 | 365.13 | 301 |
| 04 Jan 10 |
366.62399 +22.45 |
371.11 | 348.67 | 350.16 | 916 |
| 31 Dec 09 |
344.17798 +0.00 |
348.67 | 337.56 | 337.56 | 41 |
| 30 Dec 09 |
344.17798 +0.00 |
351.66 | 337.59 | 337.59 | 150 |
| 29 Dec 09 |
344.17798 +0.00 |
344.18 | 329.30 | 336.70 | 377 |
Atalaya Mining PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
920.50000 -9.00 |
930.00 | 883.24 | 913.50 | 759,565 |
| 19 Oct 26 |
929.50000 -38.50 |
968.00 | 922.00 | 957.00 | 504,538 |
| 16 Oct 26 |
968.00000 -20.00 |
994.50 | 957.50 | 994.00 | 418,129 |
| 15 Oct 26 |
988.00000 -39.00 |
1,004.00 | 964.50 | 991.50 | 758,274 |
| 14 Oct 26 |
1,027.00000 -38.00 |
1,076.00 | 1,020.00 | 1,071.00 | 600,136 |
| 13 Oct 26 |
1,065.00000 -10.00 |
1,090.00 | 1,061.00 | 1,074.00 | 1,459,159 |
| 12 Oct 26 |
1,075.00000 +3.00 |
1,090.00 | 1,054.00 | 1,079.00 | 426,002 |
| 09 Oct 26 |
1,072.00000 +56.00 |
1,072.00 | 1,024.00 | 1,030.00 | 362,082 |
| 08 Oct 26 |
1,016.00000 +10.00 |
1,017.00 | 978.50 | 984.50 | 553,165 |
| 07 Oct 26 |
1,006.00000 -26.00 |
1,043.01 | 1,002.00 | 1,032.00 | 470,314 |
| 06 Oct 26 |
1,032.00000 -23.00 |
1,070.00 | 1,022.50 | 1,056.00 | 497,826 |
| 05 Oct 26 |
1,055.00000 +12.00 |
1,071.00 | 1,049.00 | 1,059.00 | 431,190 |
| 02 Oct 26 |
1,043.00000 +1.00 |
1,065.00 | 1,035.00 | 1,057.00 | 1,080,151 |
| 01 Oct 26 |
1,042.00000 -38.00 |
1,086.00 | 1,030.00 | 1,056.00 | 1,488,512 |
| 30 Sep 26 |
1,080.00000 +25.00 |
1,089.00 | 1,040.00 | 1,070.00 | 1,225,923 |
| 29 Sep 26 |
1,055.00000 +13.00 |
1,068.00 | 1,050.00 | 1,062.00 | 485,197 |
| 28 Sep 26 |
1,042.00000 +6.00 |
1,051.00 | 981.50 | 1,009.00 | 525,231 |
| 25 Sep 26 |
1,036.00000 +6.00 |
1,061.00 | 1,026.00 | 1,044.00 | 365,284 |
| 24 Sep 26 |
1,030.00000 -15.00 |
1,050.00 | 1,023.00 | 1,023.00 | 345,173 |
| 23 Sep 26 |
1,045.00000 -25.00 |
1,073.00 | 1,024.17 | 1,072.00 | 576,515 |
| 22 Sep 26 |
1,070.00000 +55.00 |
1,079.00 | 1,028.00 | 1,054.00 | 638,651 |
| 21 Sep 26 |
1,015.00000 +7.00 |
1,040.00 | 1,009.00 | 1,009.00 | 223,214 |
| 18 Sep 26 |
1,008.00000 +4.00 |
1,023.00 | 995.00 | 1,003.00 | 1,563,980 |
| 17 Sep 26 |
1,004.00000 +60.50 |
1,004.00 | 918.50 | 951.00 | 710,178 |
| 16 Sep 26 |
943.50000 +25.00 |
957.00 | 936.50 | 951.00 | 503,481 |
| 15 Sep 26 |
918.50000 -6.00 |
925.62 | 895.00 | 922.50 | 448,952 |
| 14 Sep 26 |
924.50000 -50.50 |
987.50 | 912.45 | 987.50 | 3,293,662 |
| 11 Sep 26 |
975.00000 -13.50 |
1,014.00 | 959.50 | 980.00 | 434,609 |
| 10 Sep 26 |
988.50000 -47.50 |
1,045.00 | 969.00 | 1,039.00 | 639,917 |
| 09 Sep 26 |
1,036.00000 -32.00 |
1,076.00 | 1,029.02 | 1,070.00 | 262,675 |
| 08 Sep 26 |
1,068.00000 +35.00 |
1,084.00 | 1,032.20 | 1,036.00 | 427,604 |
| 07 Sep 26 |
1,033.00000 -13.00 |
1,068.00 | 1,014.00 | 1,043.00 | 322,106 |
| 04 Sep 26 |
1,046.00000 -12.00 |
1,059.15 | 1,008.00 | 1,045.00 | 594,717 |
| 03 Sep 26 |
1,058.00000 +33.00 |
1,061.00 | 1,013.00 | 1,018.00 | 366,152 |
| 02 Sep 26 |
1,025.00000 -16.00 |
1,038.00 | 1,004.00 | 1,038.00 | 832,296 |
| 01 Sep 26 |
1,041.00000 -68.00 |
1,120.00 | 1,026.91 | 1,109.00 | 730,290 |
| 28 Aug 26 |
1,109.00000 +9.00 |
1,133.02 | 1,095.00 | 1,100.00 | 1,156,283 |
| 27 Aug 26 |
1,100.00000 +43.00 |
1,100.00 | 1,048.00 | 1,055.00 | 890,288 |
| 26 Aug 26 |
1,057.00000 +27.00 |
1,066.00 | 1,033.97 | 1,035.00 | 1,020,771 |
| 25 Aug 26 |
1,030.00000 +20.00 |
1,030.00 | 1,006.00 | 1,023.00 | 401,110 |
| 24 Aug 26 |
1,010.00000 +10.00 |
1,030.00 | 1,002.00 | 1,006.00 | 766,211 |
| 21 Aug 26 |
1,000.00000 +60.50 |
1,000.03 | 925.50 | 950.00 | 1,009,902 |
| 20 Aug 26 |
939.50000 +0.50 |
960.00 | 915.00 | 945.00 | 368,592 |
| 19 Aug 26 |
939.00000 +31.00 |
943.50 | 908.00 | 916.00 | 433,959 |
| 18 Aug 26 |
908.00000 -17.00 |
929.50 | 901.50 | 920.00 | 917,184 |
| 17 Aug 26 |
925.00000 +8.00 |
947.00 | 912.43 | 940.00 | 503,036 |
| 14 Aug 26 |
917.00000 -4.50 |
922.00 | 887.50 | 911.00 | 498,641 |
| 13 Aug 26 |
921.50000 -36.00 |
973.50 | 917.00 | 956.00 | 513,815 |
| 12 Aug 26 |
957.50000 -37.00 |
957.50 | 924.08 | 935.00 | 1,350,963 |
| 11 Aug 26 |
994.50000 +2.50 |
1,030.00 | 970.00 | 998.00 | 720,125 |
| 10 Aug 26 |
992.00000 +23.50 |
996.50 | 962.62 | 983.50 | 891,230 |
| 07 Aug 26 |
968.50000 +14.50 |
968.50 | 927.00 | 927.50 | 1,289,919 |
| 06 Aug 26 |
954.00000 -6.00 |
980.00 | 939.00 | 943.00 | 740,601 |
| 05 Aug 26 |
960.00000 +43.00 |
960.00 | 893.16 | 936.00 | 354,525 |
| 04 Aug 26 |
917.00000 +38.00 |
918.00 | 887.00 | 887.50 | 466,339 |
| 03 Aug 26 |
879.00000 -6.50 |
917.25 | 865.05 | 890.00 | 208,070 |
| 31 Jul 26 |
885.50000 +0.00 |
914.00 | 871.02 | 900.00 | 361,065 |
| 30 Jul 26 |
885.50000 +2.00 |
913.00 | 881.00 | 885.00 | 420,533 |
| 29 Jul 26 |
883.50000 -7.00 |
906.00 | 868.50 | 896.00 | 261,186 |
| 28 Jul 26 |
890.50000 -15.00 |
904.50 | 863.00 | 863.00 | 397,937 |
| 27 Jul 26 |
905.50000 +0.50 |
931.00 | 897.50 | 921.50 | 1,129,107 |
| 24 Jul 26 |
905.00000 +3.50 |
923.50 | 893.09 | 900.00 | 340,236 |
| 23 Jul 26 |
901.50000 -25.50 |
940.00 | 895.00 | 928.00 | 386,810 |
| 22 Jul 26 |
927.00000 +46.00 |
930.00 | 859.00 | 877.00 | 892,630 |
| 21 Jul 26 |
881.00000 +63.50 |
882.00 | 813.50 | 841.00 | 564,319 |
| 20 Jul 26 |
817.50000 +20.50 |
823.50 | 797.00 | 816.00 | 325,507 |
| 17 Jul 26 |
797.00000 -10.00 |
805.50 | 779.00 | 790.00 | 593,569 |
| 16 Jul 26 |
807.00000 -28.50 |
838.00 | 806.93 | 835.50 | 809,772 |
| 15 Jul 26 |
835.50000 -11.50 |
868.00 | 826.00 | 844.00 | 392,062 |
| 14 Jul 26 |
847.00000 +52.00 |
857.00 | 803.00 | 803.00 | 574,657 |
| 13 Jul 26 |
795.00000 -5.00 |
815.00 | 777.50 | 777.50 | 753,600 |
| 10 Jul 26 |
800.00000 +27.00 |
800.00 | 777.90 | 781.50 | 327,157 |
| 09 Jul 26 |
773.00000 +33.00 |
779.50 | 748.50 | 760.00 | 730,477 |
| 08 Jul 26 |
740.00000 -48.50 |
798.50 | 740.00 | 793.00 | 1,091,972 |
| 07 Jul 26 |
788.50000 -31.50 |
804.50 | 782.33 | 802.50 | 1,694,439 |
| 06 Jul 26 |
820.00000 -2.00 |
834.85 | 803.50 | 816.00 | 243,843 |
| 03 Jul 26 |
822.00000 +22.50 |
830.00 | 816.00 | 816.00 | 160,059 |
| 02 Jul 26 |
799.50000 -13.50 |
818.50 | 785.50 | 801.00 | 458,762 |
| 01 Jul 26 |
813.00000 -3.50 |
823.50 | 789.00 | 807.50 | 630,457 |
| 30 Jun 26 |
816.50000 +32.00 |
820.50 | 785.00 | 790.00 | 2,579,856 |
| 29 Jun 26 |
784.50000 -24.00 |
810.50 | 784.50 | 810.00 | 2,980,969 |
| 26 Jun 26 |
808.50000 +22.00 |
817.00 | 765.00 | 781.00 | 670,080 |
| 25 Jun 26 |
786.50000 +2.50 |
802.50 | 772.50 | 780.50 | 777,607 |
| 24 Jun 26 |
784.00000 -25.00 |
815.50 | 772.00 | 806.50 | 318,665 |
| 23 Jun 26 |
809.00000 -37.50 |
832.37 | 797.50 | 830.00 | 1,158,377 |
| 22 Jun 26 |
846.50000 -3.50 |
875.00 | 835.50 | 863.00 | 196,027 |
| 19 Jun 26 |
850.00000 -30.00 |
877.50 | 847.50 | 875.00 | 2,050,755 |
| 18 Jun 26 |
880.00000 -9.00 |
896.50 | 865.00 | 866.00 | 408,468 |
| 17 Jun 26 |
889.00000 +3.50 |
902.37 | 868.39 | 893.50 | 845,085 |
| 16 Jun 26 |
885.50000 +5.50 |
905.50 | 865.00 | 870.00 | 604,387 |
| 15 Jun 26 |
880.00000 +67.50 |
881.50 | 835.50 | 844.00 | 774,354 |
| 12 Jun 26 |
812.50000 +49.00 |
816.00 | 776.50 | 810.50 | 413,839 |
| 11 Jun 26 |
763.50000 +6.00 |
774.00 | 744.50 | 750.00 | 460,365 |
| 10 Jun 26 |
757.50000 +0.00 |
789.50 | 748.18 | 769.50 | 361,411 |
| 09 Jun 26 |
757.50000 -27.00 |
801.50 | 757.50 | 783.00 | 466,771 |
| 08 Jun 26 |
784.50000 -3.50 |
793.50 | 758.00 | 772.50 | 440,760 |
| 05 Jun 26 |
788.00000 -53.50 |
837.38 | 788.00 | 830.00 | 650,917 |
| 04 Jun 26 |
841.50000 -16.50 |
860.50 | 836.00 | 852.50 | 325,547 |
| 03 Jun 26 |
858.00000 -19.00 |
943.50 | 858.00 | 879.00 | 346,126 |
| 02 Jun 26 |
877.00000 +17.00 |
887.00 | 856.00 | 864.00 | 1,867,964 |
| 01 Jun 26 |
860.00000 -15.00 |
879.00 | 836.50 | 872.00 | 457,620 |
| 29 May 26 |
875.00000 +12.00 |
899.00 | 862.50 | 879.00 | 1,409,278 |
| 28 May 26 |
863.00000 +25.50 |
871.00 | 819.00 | 833.50 | 335,678 |
| 27 May 26 |
837.50000 +21.50 |
847.50 | 809.00 | 821.00 | 381,444 |
| 26 May 26 |
816.00000 +26.50 |
852.00 | 810.00 | 814.00 | 525,864 |
| 22 May 26 |
789.50000 -7.00 |
812.88 | 787.00 | 810.00 | 463,082 |
| 21 May 26 |
796.50000 +13.50 |
802.50 | 765.50 | 775.00 | 878,665 |
| 20 May 26 |
783.00000 +7.00 |
787.50 | 765.60 | 785.00 | 543,796 |
| 19 May 26 |
776.00000 -40.00 |
815.50 | 742.00 | 805.00 | 415,857 |
| 18 May 26 |
816.00000 +3.00 |
827.00 | 795.50 | 826.00 | 301,840 |
| 15 May 26 |
813.00000 -64.00 |
877.00 | 804.50 | 851.00 | 675,466 |
| 14 May 26 |
877.00000 -7.50 |
898.50 | 861.00 | 877.00 | 341,404 |
| 13 May 26 |
884.50000 +37.50 |
897.50 | 866.00 | 871.00 | 1,150,234 |
| 12 May 26 |
847.00000 -11.50 |
864.00 | 841.00 | 845.00 | 628,168 |
| 11 May 26 |
858.50000 +43.50 |
859.50 | 812.50 | 820.00 | 858,601 |
| 08 May 26 |
815.00000 +1.00 |
822.50 | 801.00 | 804.00 | 377,006 |
| 07 May 26 |
814.00000 +24.50 |
831.75 | 791.00 | 810.00 | 1,303,905 |
| 06 May 26 |
789.50000 +49.00 |
791.00 | 742.50 | 766.00 | 1,233,486 |
| 05 May 26 |
740.50000 -5.00 |
740.50 | 717.00 | 735.50 | 1,791,785 |
| 01 May 26 |
745.50000 +2.50 |
746.16 | 731.00 | 739.50 | 306,218 |
| 30 Apr 26 |
743.00000 +12.50 |
758.50 | 720.00 | 737.00 | 1,515,305 |
| 29 Apr 26 |
730.50000 -10.50 |
753.00 | 724.50 | 749.00 | 634,134 |
| 28 Apr 26 |
741.00000 -21.50 |
768.50 | 737.00 | 754.00 | 458,101 |
| 27 Apr 26 |
762.50000 +2.50 |
774.00 | 753.80 | 766.00 | 321,390 |
| 24 Apr 26 |
760.00000 -19.00 |
777.00 | 754.40 | 774.50 | 349,943 |
| 23 Apr 26 |
779.00000 +8.50 |
791.00 | 750.50 | 764.50 | 797,462 |
| 22 Apr 26 |
770.50000 +2.00 |
780.00 | 750.00 | 776.50 | 514,072 |
| 21 Apr 26 |
768.50000 -29.50 |
815.00 | 766.50 | 796.50 | 390,922 |
| 20 Apr 26 |
798.00000 -23.00 |
815.00 | 787.00 | 815.00 | 416,255 |
| 17 Apr 26 |
821.00000 +34.50 |
821.00 | 764.00 | 793.50 | 489,998 |
| 16 Apr 26 |
786.50000 -11.50 |
818.50 | 781.00 | 808.00 | 587,195 |
| 15 Apr 26 |
798.00000 -11.00 |
831.00 | 798.00 | 814.50 | 683,437 |
| 14 Apr 26 |
809.00000 +3.50 |
814.00 | 789.00 | 814.00 | 547,265 |
| 13 Apr 26 |
805.50000 +11.50 |
805.50 | 774.50 | 793.00 | 593,706 |
| 10 Apr 26 |
794.00000 +26.00 |
799.50 | 761.50 | 774.00 | 1,274,122 |
| 09 Apr 26 |
768.00000 -18.00 |
787.00 | 758.50 | 783.00 | 341,078 |
| 08 Apr 26 |
786.00000 +53.50 |
801.50 | 767.50 | 780.50 | 937,304 |
| 07 Apr 26 |
732.50000 -11.50 |
753.00 | 730.00 | 749.00 | 530,190 |
| 02 Apr 26 |
744.00000 -4.00 |
752.00 | 700.00 | 728.00 | 746,904 |
| 01 Apr 26 |
748.00000 +39.00 |
769.00 | 733.00 | 765.00 | 553,391 |
| 31 Mar 26 |
709.00000 +27.00 |
709.00 | 673.00 | 680.00 | 1,044,197 |
| 30 Mar 26 |
682.00000 -17.00 |
702.00 | 682.00 | 700.00 | 403,413 |
| 27 Mar 26 |
699.00000 -11.00 |
718.00 | 691.00 | 710.00 | 589,760 |
| 26 Mar 26 |
710.00000 -19.00 |
716.00 | 689.00 | 707.00 | 844,871 |
| 25 Mar 26 |
729.00000 +28.00 |
749.00 | 705.00 | 719.00 | 1,180,986 |
| 24 Mar 26 |
701.00000 -14.00 |
713.00 | 695.00 | 707.00 | 717,456 |
| 23 Mar 26 |
715.00000 +19.00 |
738.00 | 659.00 | 673.00 | 1,229,000 |
| 20 Mar 26 |
696.00000 -16.00 |
726.00 | 687.00 | 721.00 | 1,739,008 |
| 19 Mar 26 |
712.00000 -105.00 |
782.00 | 694.27 | 781.00 | 1,710,758 |
| 18 Mar 26 |
817.00000 -7.00 |
849.52 | 806.00 | 830.00 | 641,834 |
| 17 Mar 26 |
824.00000 -10.00 |
846.00 | 819.00 | 827.00 | 485,807 |
| 16 Mar 26 |
834.00000 -3.00 |
836.00 | 811.00 | 820.00 | 567,763 |
| 13 Mar 26 |
837.00000 -54.00 |
884.00 | 837.00 | 873.00 | 468,686 |
| 12 Mar 26 |
891.00000 -28.00 |
933.00 | 882.70 | 902.00 | 249,634 |
| 11 Mar 26 |
919.00000 -23.00 |
939.00 | 915.00 | 924.00 | 218,716 |
| 10 Mar 26 |
942.00000 +58.00 |
946.00 | 900.00 | 912.00 | 537,428 |
| 09 Mar 26 |
884.00000 -20.00 |
901.00 | 854.00 | 875.00 | 1,998,235 |
| 06 Mar 26 |
904.00000 -22.00 |
938.00 | 897.00 | 936.00 | 596,647 |
| 05 Mar 26 |
926.00000 -40.00 |
956.00 | 916.28 | 949.00 | 470,734 |
| 04 Mar 26 |
966.00000 +10.00 |
975.00 | 938.40 | 942.00 | 602,567 |
| 03 Mar 26 |
956.00000 -58.00 |
991.00 | 923.00 | 988.00 | 1,238,502 |
| 02 Mar 26 |
1,014.00000 -14.00 |
1,044.00 | 1,004.00 | 1,020.00 | 529,824 |
| 27 Feb 26 |
1,028.00000 +22.00 |
1,054.00 | 1,013.44 | 1,044.00 | 908,603 |
| 26 Feb 26 |
1,006.00000 -44.00 |
1,040.00 | 990.00 | 1,036.00 | 398,310 |
| 25 Feb 26 |
1,050.00000 +24.00 |
1,072.00 | 1,020.00 | 1,040.00 | 541,446 |
| 24 Feb 26 |
1,026.00000 +27.00 |
1,026.00 | 993.00 | 1,004.00 | 798,534 |
| 23 Feb 26 |
999.00000 +12.00 |
1,008.00 | 986.00 | 995.00 | 555,080 |
| 20 Feb 26 |
987.00000 +9.00 |
1,002.00 | 968.00 | 968.00 | 373,164 |
| 19 Feb 26 |
978.00000 -19.00 |
989.00 | 948.00 | 948.00 | 294,893 |
| 18 Feb 26 |
997.00000 +47.00 |
997.00 | 950.00 | 960.00 | 866,718 |
| 17 Feb 26 |
950.00000 +1.00 |
950.00 | 915.00 | 940.00 | 1,503,326 |
| 16 Feb 26 |
949.00000 +5.00 |
950.00 | 923.00 | 941.00 | 204,923 |
| 13 Feb 26 |
944.00000 +3.00 |
962.50 | 918.00 | 939.00 | 308,889 |
| 12 Feb 26 |
941.00000 -11.00 |
983.00 | 934.00 | 960.00 | 654,908 |
| 11 Feb 26 |
952.00000 +23.00 |
963.00 | 917.00 | 933.00 | 563,072 |
| 10 Feb 26 |
929.00000 -22.00 |
946.00 | 917.00 | 938.00 | 346,365 |
| 09 Feb 26 |
951.00000 +33.00 |
951.00 | 923.06 | 925.00 | 559,255 |
| 06 Feb 26 |
918.00000 -4.00 |
928.00 | 900.00 | 900.00 | 670,752 |
| 05 Feb 26 |
922.00000 -5.00 |
952.00 | 904.00 | 909.00 | 1,025,558 |
| 04 Feb 26 |
927.00000 -101.00 |
960.00 | 926.00 | 960.00 | 2,173,036 |
| 03 Feb 26 |
1,028.00000 +35.00 |
1,028.00 | 1,000.00 | 1,024.00 | 1,136,350 |
| 02 Feb 26 |
993.00000 -35.00 |
996.00 | 817.00 | 965.00 | 1,138,284 |
| 30 Jan 26 |
1,028.00000 -10.00 |
1,038.00 | 1,006.25 | 1,020.00 | 2,488,268 |
| 29 Jan 26 |
1,038.00000 +2.00 |
1,090.00 | 1,017.35 | 1,060.00 | 1,342,254 |
| 28 Jan 26 |
1,036.00000 -38.00 |
1,094.00 | 1,000.00 | 1,046.00 | 3,574,565 |
| 27 Jan 26 |
1,074.00000 +24.00 |
1,074.00 | 1,024.00 | 1,042.00 | 718,499 |
| 26 Jan 26 |
1,050.00000 +65.00 |
1,064.00 | 990.00 | 990.00 | 609,510 |
| 23 Jan 26 |
985.00000 +29.00 |
989.00 | 950.00 | 968.00 | 323,933 |
| 22 Jan 26 |
956.00000 +0.00 |
958.80 | 930.00 | 953.00 | 268,639 |
| 21 Jan 26 |
956.00000 +13.00 |
974.00 | 932.05 | 953.00 | 354,115 |
| 20 Jan 26 |
943.00000 -2.00 |
948.00 | 907.00 | 937.00 | 408,056 |
| 19 Jan 26 |
945.00000 +25.00 |
945.00 | 894.00 | 913.00 | 291,835 |
| 16 Jan 26 |
920.00000 -13.00 |
939.00 | 914.00 | 929.00 | 316,230 |
| 15 Jan 26 |
933.00000 +6.00 |
939.00 | 917.39 | 926.00 | 547,938 |
| 14 Jan 26 |
927.00000 +17.00 |
933.20 | 907.00 | 915.00 | 762,609 |
| 13 Jan 26 |
910.00000 -21.00 |
938.00 | 910.00 | 924.00 | 762,732 |
| 12 Jan 26 |
931.00000 +46.00 |
931.00 | 880.50 | 888.00 | 566,434 |
| 09 Jan 26 |
885.00000 +20.00 |
894.00 | 867.00 | 884.00 | 554,744 |
| 08 Jan 26 |
865.00000 -13.00 |
889.00 | 855.00 | 879.00 | 271,324 |
| 07 Jan 26 |
878.00000 -56.00 |
946.00 | 868.00 | 928.00 | 494,419 |
| 06 Jan 26 |
934.00000 +35.00 |
934.00 | 900.00 | 903.00 | 431,185 |
| 05 Jan 26 |
899.00000 +52.00 |
899.00 | 850.00 | 863.00 | 531,621 |
| 02 Jan 26 |
847.00000 -8.00 |
875.00 | 847.00 | 869.00 | 169,028 |
| 31 Dec 25 |
855.00000 -5.00 |
867.26 | 849.00 | 855.00 | 116,809 |
| 30 Dec 25 |
860.00000 +34.00 |
864.30 | 806.00 | 827.00 | 351,848 |
| 29 Dec 25 |
826.00000 +10.00 |
844.00 | 818.00 | 828.00 | 400,442 |
| 24 Dec 25 |
816.00000 -11.00 |
830.00 | 812.80 | 826.00 | 245,714 |
| 23 Dec 25 |
827.00000 +7.00 |
828.00 | 810.00 | 820.00 | 2,013,918 |
| 22 Dec 25 |
820.00000 +16.00 |
820.00 | 801.00 | 811.00 | 534,080 |
| 19 Dec 25 |
804.00000 +8.00 |
809.00 | 787.00 | 796.00 | 496,291 |
| 18 Dec 25 |
796.00000 +10.00 |
797.00 | 780.00 | 797.00 | 486,340 |
| 17 Dec 25 |
786.00000 +15.00 |
797.00 | 773.00 | 785.00 | 918,641 |
| 16 Dec 25 |
771.00000 -5.00 |
780.00 | 768.00 | 779.00 | 236,374 |
| 15 Dec 25 |
776.00000 +14.00 |
784.00 | 765.00 | 784.00 | 355,505 |
| 12 Dec 25 |
762.00000 -12.00 |
787.68 | 762.00 | 777.00 | 530,777 |
| 11 Dec 25 |
774.00000 +22.00 |
780.00 | 746.00 | 754.00 | 715,082 |
| 10 Dec 25 |
752.00000 -2.00 |
769.00 | 748.00 | 769.00 | 617,064 |
| 09 Dec 25 |
754.00000 +5.00 |
757.00 | 737.90 | 749.00 | 163,873 |
| 08 Dec 25 |
749.00000 -1.00 |
757.00 | 738.00 | 753.00 | 196,338 |
| 05 Dec 25 |
750.00000 -9.00 |
775.00 | 740.00 | 740.00 | 213,738 |
| 04 Dec 25 |
759.00000 +18.00 |
760.60 | 737.00 | 745.00 | 414,077 |
| 03 Dec 25 |
741.00000 +16.00 |
748.00 | 722.00 | 739.00 | 421,888 |
| 02 Dec 25 |
725.00000 -5.00 |
740.00 | 723.00 | 723.00 | 204,642 |
| 01 Dec 25 |
730.00000 +19.00 |
750.29 | 705.00 | 711.00 | 589,291 |
| 28 Nov 25 |
711.00000 +17.00 |
711.00 | 671.00 | 671.00 | 396,127 |
| 27 Nov 25 |
694.00000 -1.00 |
698.00 | 685.00 | 690.00 | 143,074 |
| 26 Nov 25 |
695.00000 +1.00 |
704.00 | 691.00 | 703.00 | 158,995 |
| 25 Nov 25 |
694.00000 +9.00 |
697.00 | 686.00 | 691.00 | 478,872 |
| 24 Nov 25 |
685.00000 +28.00 |
685.00 | 654.00 | 661.00 | 739,582 |
| 21 Nov 25 |
657.00000 -22.00 |
670.00 | 647.00 | 656.00 | 264,398 |
| 20 Nov 25 |
679.00000 +32.00 |
693.00 | 652.00 | 670.00 | 257,431 |
| 19 Nov 25 |
647.00000 +0.00 |
657.00 | 643.00 | 648.00 | 401,195 |
| 18 Nov 25 |
647.00000 -5.00 |
657.00 | 627.05 | 634.00 | 184,385 |
| 17 Nov 25 |
652.00000 -21.00 |
682.00 | 648.00 | 669.00 | 183,014 |
| 14 Nov 25 |
673.00000 -16.00 |
683.00 | 647.36 | 671.00 | 244,301 |
| 13 Nov 25 |
689.00000 -14.00 |
708.00 | 676.00 | 690.00 | 410,232 |
| 12 Nov 25 |
703.00000 +5.00 |
709.00 | 695.00 | 698.00 | 326,456 |
| 11 Nov 25 |
698.00000 +1.00 |
705.00 | 686.00 | 699.00 | 566,527 |
| 10 Nov 25 |
697.00000 +8.00 |
713.00 | 697.00 | 700.00 | 575,176 |
| 07 Nov 25 |
689.00000 -2.00 |
699.96 | 680.00 | 692.00 | 383,190 |
| 06 Nov 25 |
691.00000 +1.00 |
705.00 | 687.00 | 697.00 | 1,632,819 |
| 05 Nov 25 |
690.00000 +15.00 |
692.00 | 671.00 | 671.00 | 527,633 |
| 04 Nov 25 |
675.00000 +11.00 |
676.00 | 653.20 | 655.00 | 352,952 |
| 03 Nov 25 |
664.00000 -20.00 |
683.00 | 664.00 | 681.00 | 344,248 |
| 31 Oct 25 |
684.00000 +12.00 |
684.00 | 666.00 | 672.00 | 1,082,817 |
| 30 Oct 25 |
672.00000 +4.00 |
675.00 | 654.81 | 655.00 | 397,089 |
| 29 Oct 25 |
668.00000 +25.00 |
673.39 | 641.00 | 645.00 | 578,954 |
| 28 Oct 25 |
643.00000 -2.00 |
655.00 | 632.89 | 639.00 | 213,414 |
| 27 Oct 25 |
645.00000 -10.00 |
659.00 | 640.00 | 649.00 | 298,055 |
| 24 Oct 25 |
655.00000 +10.00 |
655.00 | 643.04 | 648.00 | 365,595 |
| 23 Oct 25 |
645.00000 +33.00 |
648.00 | 623.00 | 624.00 | 467,403 |
| 22 Oct 25 |
612.00000 -9.00 |
637.00 | 610.00 | 634.00 | 391,661 |
| 21 Oct 25 |
621.00000 -23.00 |
646.00 | 609.70 | 638.00 | 436,040 |
| 20 Oct 25 |
644.00000 +16.00 |
655.00 | 634.44 | 644.00 | 323,496 |
| 17 Oct 25 |
628.00000 -39.00 |
659.00 | 626.00 | 656.00 | 460,346 |
| 16 Oct 25 |
667.00000 -1.00 |
674.00 | 659.00 | 671.00 | 526,714 |
| 15 Oct 25 |
668.00000 -8.00 |
682.00 | 666.00 | 680.00 | 357,233 |
| 14 Oct 25 |
676.00000 -6.00 |
677.00 | 647.00 | 668.00 | 454,156 |
| 13 Oct 25 |
682.00000 +26.00 |
682.00 | 657.00 | 660.00 | 1,011,886 |
| 10 Oct 25 |
656.00000 -12.00 |
666.00 | 648.00 | 660.00 | 523,568 |
| 09 Oct 25 |
668.00000 +12.00 |
672.00 | 650.00 | 659.00 | 680,485 |
| 08 Oct 25 |
656.00000 +2.00 |
668.00 | 648.00 | 655.00 | 554,510 |
| 07 Oct 25 |
654.00000 -9.00 |
667.00 | 652.00 | 662.00 | 532,701 |
| 06 Oct 25 |
663.00000 +2.00 |
667.00 | 654.00 | 659.00 | 719,432 |
| 03 Oct 25 |
661.00000 +22.00 |
661.00 | 643.00 | 647.00 | 925,910 |
| 02 Oct 25 |
639.00000 +2.00 |
650.00 | 632.00 | 639.00 | 846,256 |
| 01 Oct 25 |
637.00000 +10.00 |
641.00 | 624.00 | 626.00 | 2,988,517 |
| 30 Sep 25 |
627.00000 -3.00 |
637.00 | 622.00 | 628.00 | 532,295 |
| 29 Sep 25 |
630.00000 +33.00 |
632.00 | 594.00 | 600.00 | 1,182,904 |
| 26 Sep 25 |
597.00000 -4.00 |
604.22 | 583.00 | 600.00 | 602,586 |
| 25 Sep 25 |
601.00000 -4.00 |
622.00 | 600.00 | 601.00 | 940,196 |
| 24 Sep 25 |
605.00000 +38.00 |
615.00 | 561.00 | 561.00 | 1,498,027 |
| 23 Sep 25 |
567.00000 +7.00 |
572.00 | 540.00 | 560.00 | 483,361 |
| 22 Sep 25 |
560.00000 +13.00 |
563.00 | 534.00 | 558.00 | 317,027 |
| 19 Sep 25 |
547.00000 +2.00 |
552.00 | 537.00 | 546.00 | 1,319,949 |
| 18 Sep 25 |
545.00000 +0.00 |
549.00 | 527.00 | 542.00 | 535,980 |
| 17 Sep 25 |
545.00000 -4.00 |
557.00 | 540.00 | 552.00 | 421,607 |
| 16 Sep 25 |
549.00000 -1.00 |
560.00 | 549.00 | 552.00 | 664,081 |
| 15 Sep 25 |
550.00000 +13.00 |
553.00 | 537.00 | 538.00 | 579,255 |
| 12 Sep 25 |
537.00000 -1.00 |
547.36 | 530.00 | 546.00 | 420,736 |
| 11 Sep 25 |
538.00000 -5.00 |
563.00 | 522.00 | 563.00 | 2,443,337 |
| 10 Sep 25 |
543.00000 -17.00 |
558.00 | 510.00 | 555.00 | 9,570,481 |
| 09 Sep 25 |
560.00000 +9.00 |
571.00 | 546.00 | 549.00 | 1,001,132 |
| 08 Sep 25 |
551.00000 +9.00 |
551.00 | 539.00 | 543.00 | 753,508 |
| 05 Sep 25 |
542.00000 +5.00 |
547.00 | 537.00 | 537.00 | 685,977 |
| 04 Sep 25 |
537.00000 +6.00 |
537.00 | 528.00 | 529.00 | 674,438 |
| 03 Sep 25 |
531.00000 +12.00 |
533.00 | 516.00 | 522.00 | 983,064 |
| 02 Sep 25 |
519.00000 -9.00 |
531.00 | 508.00 | 531.00 | 316,385 |
| 01 Sep 25 |
528.00000 -10.00 |
541.00 | 528.00 | 541.00 | 152,831 |
| 29 Aug 25 |
538.00000 +5.00 |
542.00 | 527.00 | 533.00 | 167,452 |
| 28 Aug 25 |
533.00000 +8.00 |
536.00 | 525.00 | 528.00 | 718,252 |
| 27 Aug 25 |
525.00000 +4.00 |
542.00 | 515.00 | 523.00 | 437,605 |
| 26 Aug 25 |
521.00000 +2.00 |
521.00 | 512.00 | 519.00 | 827,853 |
| 22 Aug 25 |
519.00000 +8.00 |
521.00 | 510.00 | 511.00 | 229,108 |
| 21 Aug 25 |
511.00000 +5.00 |
517.00 | 481.50 | 506.00 | 151,600 |
| 20 Aug 25 |
506.00000 -2.00 |
508.00 | 499.00 | 507.00 | 172,111 |
| 19 Aug 25 |
508.00000 +4.00 |
518.00 | 504.00 | 505.00 | 263,658 |
| 18 Aug 25 |
504.00000 -15.00 |
522.00 | 500.00 | 518.00 | 595,579 |
| 15 Aug 25 |
519.00000 +5.00 |
525.00 | 508.00 | 508.00 | 264,477 |
| 14 Aug 25 |
514.00000 -1.00 |
520.00 | 501.00 | 513.00 | 204,951 |
| 13 Aug 25 |
515.00000 -7.00 |
529.00 | 510.00 | 510.00 | 364,651 |
| 12 Aug 25 |
522.00000 +44.00 |
546.58 | 496.01 | 499.50 | 1,132,759 |
| 11 Aug 25 |
478.00000 +5.50 |
478.00 | 459.50 | 467.50 | 202,685 |
| 08 Aug 25 |
472.50000 +8.00 |
472.50 | 440.50 | 440.50 | 147,771 |
| 07 Aug 25 |
464.50000 +11.00 |
464.50 | 444.00 | 444.00 | 170,591 |
| 06 Aug 25 |
453.50000 +5.50 |
467.00 | 446.50 | 467.00 | 153,803 |
| 05 Aug 25 |
448.00000 -2.00 |
456.00 | 448.00 | 450.00 | 100,949 |
| 04 Aug 25 |
450.00000 +0.00 |
459.00 | 447.50 | 449.00 | 123,252 |
| 01 Aug 25 |
450.00000 -8.00 |
466.00 | 441.50 | 460.00 | 327,210 |
| 31 Jul 25 |
458.00000 -10.50 |
464.00 | 442.35 | 458.00 | 397,141 |
| 30 Jul 25 |
468.50000 -1.50 |
471.65 | 464.00 | 464.00 | 95,629 |
| 29 Jul 25 |
470.00000 -3.00 |
479.00 | 464.19 | 470.00 | 161,089 |
| 28 Jul 25 |
473.00000 -10.00 |
485.50 | 470.36 | 470.50 | 126,692 |
| 25 Jul 25 |
483.00000 -2.00 |
487.50 | 470.50 | 482.50 | 73,406 |
| 24 Jul 25 |
485.00000 -2.50 |
495.00 | 476.00 | 492.00 | 224,737 |
| 23 Jul 25 |
487.50000 +8.50 |
490.00 | 470.50 | 470.50 | 135,470 |
| 22 Jul 25 |
479.00000 +1.00 |
481.00 | 471.50 | 480.00 | 318,596 |
| 21 Jul 25 |
478.00000 +23.00 |
482.50 | 455.00 | 459.50 | 345,949 |
| 18 Jul 25 |
455.00000 -11.00 |
479.00 | 446.00 | 469.00 | 327,713 |
| 17 Jul 25 |
466.00000 -9.50 |
483.00 | 466.00 | 483.00 | 278,680 |
| 16 Jul 25 |
475.50000 -2.50 |
482.00 | 471.00 | 476.50 | 213,660 |
| 15 Jul 25 |
478.00000 +2.50 |
490.00 | 471.00 | 476.00 | 635,901 |
| 14 Jul 25 |
475.50000 -4.50 |
484.50 | 474.50 | 484.50 | 201,216 |
| 11 Jul 25 |
480.00000 +18.00 |
481.00 | 455.50 | 455.50 | 568,738 |
| 10 Jul 25 |
462.00000 -1.00 |
471.00 | 457.50 | 468.00 | 296,427 |
| 09 Jul 25 |
463.00000 -2.00 |
476.50 | 458.50 | 476.50 | 258,043 |
| 08 Jul 25 |
465.00000 +8.50 |
465.00 | 456.50 | 456.50 | 501,649 |
| 07 Jul 25 |
456.50000 +7.00 |
457.50 | 446.00 | 446.00 | 151,192 |
| 04 Jul 25 |
449.50000 -13.50 |
460.50 | 444.00 | 455.00 | 183,847 |
| 03 Jul 25 |
463.00000 -4.50 |
475.50 | 461.00 | 469.00 | 148,307 |
| 02 Jul 25 |
467.50000 +5.50 |
471.50 | 462.00 | 466.00 | 287,701 |
| 01 Jul 25 |
462.00000 +8.00 |
465.50 | 454.50 | 458.50 | 253,154 |
| 30 Jun 25 |
454.00000 -12.50 |
468.50 | 453.00 | 466.50 | 556,305 |
| 27 Jun 25 |
466.50000 -4.50 |
476.00 | 459.50 | 476.00 | 151,539 |
| 26 Jun 25 |
471.00000 +19.50 |
471.00 | 452.00 | 459.50 | 417,690 |
| 25 Jun 25 |
451.50000 -3.00 |
459.76 | 449.67 | 459.50 | 106,243 |
| 24 Jun 25 |
454.50000 +6.00 |
459.00 | 450.00 | 450.00 | 180,492 |
| 23 Jun 25 |
448.50000 -8.00 |
470.00 | 437.50 | 470.00 | 169,792 |
| 20 Jun 25 |
456.50000 -0.50 |
469.50 | 453.50 | 469.50 | 349,061 |
| 19 Jun 25 |
457.00000 -5.00 |
462.00 | 453.00 | 459.00 | 141,621 |
| 18 Jun 25 |
462.00000 +1.50 |
466.50 | 458.00 | 461.00 | 131,912 |
| 17 Jun 25 |
460.50000 -1.00 |
466.50 | 452.50 | 466.50 | 185,038 |
| 16 Jun 25 |
461.50000 +1.50 |
465.05 | 455.50 | 462.00 | 183,012 |
| 13 Jun 25 |
460.00000 +6.50 |
463.50 | 443.50 | 455.00 | 205,140 |
| 12 Jun 25 |
453.50000 +1.00 |
454.00 | 440.00 | 440.00 | 135,129 |
| 11 Jun 25 |
452.50000 +17.50 |
458.00 | 436.00 | 439.00 | 327,833 |
| 10 Jun 25 |
435.00000 -12.50 |
450.00 | 435.00 | 450.00 | 193,235 |
| 09 Jun 25 |
447.50000 -3.50 |
457.50 | 440.00 | 455.00 | 235,563 |
| 06 Jun 25 |
451.00000 -6.00 |
460.00 | 443.00 | 460.00 | 202,117 |
| 05 Jun 25 |
457.00000 +5.00 |
460.00 | 449.50 | 460.00 | 472,811 |
| 04 Jun 25 |
452.00000 +9.50 |
455.00 | 443.50 | 450.00 | 616,756 |
| 03 Jun 25 |
442.50000 -6.00 |
450.00 | 434.00 | 440.00 | 202,186 |
| 02 Jun 25 |
448.50000 +11.00 |
452.00 | 437.78 | 438.00 | 849,480 |
| 30 May 25 |
437.50000 -1.00 |
450.00 | 434.50 | 440.00 | 904,828 |
| 29 May 25 |
438.50000 +26.00 |
445.50 | 416.50 | 424.50 | 1,313,165 |
| 28 May 25 |
412.50000 +7.00 |
413.00 | 395.00 | 395.00 | 518,016 |
| 27 May 25 |
405.50000 -6.00 |
414.00 | 403.92 | 410.00 | 171,758 |
| 23 May 25 |
411.50000 +3.50 |
417.00 | 401.50 | 409.50 | 111,787 |
| 22 May 25 |
408.00000 +12.00 |
410.50 | 394.00 | 394.00 | 113,422 |
| 21 May 25 |
396.00000 -2.00 |
405.00 | 392.50 | 405.00 | 167,601 |
| 20 May 25 |
398.00000 -1.50 |
404.50 | 393.00 | 403.00 | 95,125 |
| 19 May 25 |
399.50000 -10.00 |
424.00 | 392.50 | 405.00 | 190,889 |
| 16 May 25 |
409.50000 -5.00 |
420.50 | 409.00 | 413.00 | 362,380 |
| 15 May 25 |
414.50000 +2.50 |
425.00 | 405.50 | 425.00 | 964,814 |
| 14 May 25 |
412.00000 -4.00 |
418.50 | 412.00 | 418.00 | 139,946 |
| 13 May 25 |
416.00000 +4.50 |
423.00 | 406.00 | 412.50 | 254,354 |
| 12 May 25 |
411.50000 -1.50 |
420.00 | 406.00 | 410.00 | 443,020 |
| 09 May 25 |
413.00000 +10.00 |
420.00 | 398.00 | 402.00 | 216,517 |
| 08 May 25 |
403.00000 -3.50 |
410.50 | 400.00 | 404.00 | 237,263 |
| 07 May 25 |
406.50000 -5.00 |
422.00 | 404.00 | 413.00 | 184,761 |
| 06 May 25 |
411.50000 +5.50 |
415.50 | 406.00 | 415.00 | 2,045,160 |
| 02 May 25 |
406.00000 +18.50 |
413.50 | 376.50 | 376.50 | 812,727 |
| 01 May 25 |
387.50000 +24.50 |
387.50 | 362.70 | 363.50 | 152,516 |
| 30 Apr 25 |
363.00000 -24.50 |
389.00 | 362.50 | 385.50 | 429,787 |
| 29 Apr 25 |
387.50000 +9.50 |
398.00 | 368.75 | 378.00 | 258,745 |
| 28 Apr 25 |
378.00000 -2.00 |
385.00 | 378.00 | 385.00 | 104,295 |
| 25 Apr 25 |
380.00000 -1.00 |
382.00 | 365.00 | 365.00 | 133,476 |
| 24 Apr 25 |
381.00000 +13.50 |
381.00 | 362.50 | 379.00 | 136,577 |
| 23 Apr 25 |
367.50000 +12.50 |
375.50 | 358.50 | 360.00 | 222,440 |
| 22 Apr 25 |
355.00000 -10.50 |
379.50 | 347.00 | 365.50 | 303,241 |
| 17 Apr 25 |
365.50000 -7.50 |
376.50 | 355.50 | 371.50 | 117,244 |
| 16 Apr 25 |
373.00000 +6.50 |
373.00 | 358.50 | 365.00 | 267,790 |
| 15 Apr 25 |
366.50000 +33.50 |
372.50 | 332.00 | 339.00 | 314,695 |
| 14 Apr 25 |
333.00000 +8.50 |
334.00 | 320.50 | 320.50 | 149,207 |
| 11 Apr 25 |
324.50000 +5.50 |
327.50 | 318.50 | 324.50 | 291,583 |
| 10 Apr 25 |
319.00000 +17.00 |
332.50 | 317.00 | 323.00 | 346,146 |
| 09 Apr 25 |
302.00000 -11.50 |
314.50 | 299.50 | 303.00 | 353,187 |
| 08 Apr 25 |
313.50000 +9.00 |
326.00 | 306.50 | 314.00 | 205,592 |
| 07 Apr 25 |
304.50000 +2.50 |
318.50 | 275.28 | 290.00 | 671,542 |
| 04 Apr 25 |
302.00000 -18.50 |
332.50 | 293.00 | 332.50 | 633,967 |
| 03 Apr 25 |
320.50000 -18.50 |
340.00 | 320.50 | 340.00 | 343,342 |
| 02 Apr 25 |
339.00000 -4.00 |
350.00 | 334.50 | 350.00 | 155,021 |
| 01 Apr 25 |
343.00000 +11.50 |
346.53 | 334.00 | 335.00 | 366,071 |
| 31 Mar 25 |
331.50000 -32.50 |
369.50 | 331.50 | 368.50 | 389,255 |
| 28 Mar 25 |
364.00000 -7.50 |
374.00 | 359.89 | 371.50 | 141,348 |
| 27 Mar 25 |
371.50000 -9.50 |
381.00 | 369.00 | 378.50 | 212,457 |
| 26 Mar 25 |
381.00000 +18.00 |
384.00 | 364.00 | 364.00 | 683,187 |
| 25 Mar 25 |
363.00000 +12.50 |
364.00 | 345.50 | 362.00 | 322,818 |
| 24 Mar 25 |
350.50000 -6.50 |
368.50 | 349.00 | 367.00 | 269,146 |
| 21 Mar 25 |
357.00000 -18.50 |
377.50 | 357.00 | 360.50 | 3,536,180 |
| 20 Mar 25 |
375.50000 -4.50 |
381.00 | 361.00 | 361.00 | 498,917 |
| 19 Mar 25 |
380.00000 +4.00 |
381.50 | 362.00 | 380.00 | 703,235 |
| 18 Mar 25 |
376.00000 +1.50 |
378.00 | 360.50 | 375.00 | 707,492 |
| 17 Mar 25 |
374.50000 +5.50 |
375.14 | 362.14 | 369.00 | 272,422 |
| 14 Mar 25 |
369.00000 +6.50 |
369.50 | 362.50 | 364.00 | 388,802 |
| 13 Mar 25 |
362.50000 +7.50 |
363.00 | 348.00 | 357.00 | 276,943 |
| 12 Mar 25 |
355.00000 -2.00 |
369.50 | 353.50 | 355.00 | 124,453 |
| 11 Mar 25 |
357.00000 -2.00 |
368.00 | 357.00 | 358.00 | 170,790 |
| 10 Mar 25 |
359.00000 -18.00 |
380.00 | 359.00 | 380.00 | 156,978 |
| 07 Mar 25 |
377.00000 -3.00 |
380.00 | 372.50 | 380.00 | 149,379 |
| 06 Mar 25 |
380.00000 +10.50 |
383.00 | 370.00 | 372.50 | 458,005 |
| 05 Mar 25 |
369.50000 +17.00 |
375.00 | 353.00 | 353.00 | 182,765 |
| 04 Mar 25 |
352.50000 -15.00 |
366.50 | 352.50 | 360.00 | 105,308 |
| 03 Mar 25 |
367.50000 +2.50 |
380.00 | 361.00 | 380.00 | 146,633 |
| 28 Feb 25 |
365.00000 -7.50 |
375.00 | 363.50 | 375.00 | 308,406 |
| 27 Feb 25 |
372.50000 -8.50 |
396.00 | 372.50 | 396.00 | 101,908 |
| 26 Feb 25 |
381.00000 +8.00 |
386.00 | 368.00 | 368.00 | 184,966 |
| 25 Feb 25 |
373.00000 -0.50 |
379.00 | 370.00 | 371.50 | 324,738 |
| 24 Feb 25 |
373.50000 -9.50 |
395.50 | 370.00 | 392.50 | 108,939 |
| 21 Feb 25 |
383.00000 -1.00 |
387.00 | 375.00 | 375.00 | 92,925 |
| 20 Feb 25 |
384.00000 +0.00 |
391.39 | 374.00 | 374.00 | 167,481 |
| 19 Feb 25 |
384.00000 -7.50 |
397.00 | 382.00 | 396.50 | 91,563 |
| 18 Feb 25 |
391.50000 -2.50 |
398.00 | 391.50 | 398.00 | 61,862 |
| 17 Feb 25 |
394.00000 -2.00 |
400.00 | 394.00 | 399.00 | 97,496 |
| 14 Feb 25 |
396.00000 +5.50 |
399.00 | 387.50 | 392.00 | 300,817 |
| 13 Feb 25 |
390.50000 -3.00 |
399.00 | 390.50 | 396.00 | 77,585 |
| 12 Feb 25 |
393.50000 +2.00 |
397.36 | 384.00 | 397.00 | 91,177 |
| 11 Feb 25 |
391.50000 -4.00 |
398.50 | 388.50 | 390.50 | 151,665 |
| 10 Feb 25 |
395.50000 -1.50 |
403.50 | 392.50 | 402.00 | 199,986 |
| 07 Feb 25 |
397.00000 +15.00 |
404.00 | 382.00 | 385.00 | 473,406 |
| 06 Feb 25 |
382.00000 +24.00 |
384.00 | 353.00 | 353.00 | 265,823 |
| 05 Feb 25 |
358.00000 +10.50 |
380.97 | 340.50 | 349.50 | 228,497 |
| 04 Feb 25 |
347.50000 +8.50 |
349.00 | 335.50 | 339.00 | 169,855 |
| 03 Feb 25 |
339.00000 -5.00 |
349.50 | 332.55 | 341.00 | 75,428 |
| 31 Jan 25 |
344.00000 -3.00 |
354.00 | 342.00 | 347.50 | 67,566 |
| 30 Jan 25 |
347.00000 +6.50 |
349.00 | 342.00 | 342.50 | 83,155 |
| 29 Jan 25 |
340.50000 -4.00 |
347.00 | 338.00 | 343.00 | 112,611 |
| 28 Jan 25 |
344.50000 -1.00 |
362.00 | 340.00 | 362.00 | 85,273 |
| 27 Jan 25 |
345.50000 -4.50 |
355.98 | 340.00 | 351.50 | 127,370 |
| 24 Jan 25 |
350.00000 +1.00 |
361.50 | 349.00 | 349.00 | 103,129 |
| 23 Jan 25 |
349.00000 -15.00 |
375.00 | 349.00 | 375.00 | 134,734 |
| 22 Jan 25 |
364.00000 +11.00 |
366.50 | 346.50 | 352.00 | 287,179 |
| 21 Jan 25 |
353.00000 -7.50 |
362.00 | 350.00 | 362.00 | 118,894 |
| 20 Jan 25 |
360.50000 +1.00 |
373.00 | 357.00 | 360.00 | 109,312 |
| 17 Jan 25 |
359.50000 +3.00 |
365.50 | 357.00 | 357.00 | 97,567 |
| 16 Jan 25 |
356.50000 +1.50 |
373.00 | 354.50 | 365.00 | 88,536 |
| 15 Jan 25 |
355.00000 +3.00 |
360.78 | 350.00 | 354.00 | 119,580 |
| 14 Jan 25 |
352.00000 -6.50 |
369.00 | 348.50 | 362.00 | 70,256 |
| 13 Jan 25 |
358.50000 -16.50 |
379.00 | 356.00 | 375.00 | 83,693 |
| 10 Jan 25 |
375.00000 +3.00 |
383.00 | 372.00 | 379.00 | 95,953 |
| 09 Jan 25 |
372.00000 +6.00 |
379.09 | 357.00 | 367.50 | 144,031 |
| 08 Jan 25 |
366.00000 -4.00 |
372.00 | 364.00 | 366.00 | 128,290 |
| 07 Jan 25 |
370.00000 -5.00 |
378.00 | 359.00 | 375.00 | 76,595 |
| 06 Jan 25 |
375.00000 +10.00 |
378.00 | 366.50 | 369.50 | 77,103 |
| 03 Jan 25 |
365.00000 -0.50 |
366.50 | 362.00 | 365.00 | 46,256 |
| 02 Jan 25 |
365.50000 +6.50 |
370.00 | 353.50 | 370.00 | 45,597 |
| 31 Dec 24 |
359.00000 +7.00 |
359.00 | 350.50 | 352.00 | 22,845 |
| 30 Dec 24 |
352.00000 +1.00 |
355.00 | 345.02 | 355.00 | 41,996 |
| 27 Dec 24 |
351.00000 +1.00 |
355.00 | 341.50 | 355.00 | 171,928 |
| 24 Dec 24 |
350.00000 +5.00 |
350.00 | 340.00 | 350.00 | 84,379 |
| 23 Dec 24 |
345.00000 +11.50 |
346.00 | 330.00 | 333.50 | 107,692 |
| 20 Dec 24 |
333.50000 +0.00 |
336.50 | 327.50 | 333.50 | 132,845 |
| 19 Dec 24 |
333.50000 -13.00 |
341.50 | 330.22 | 341.00 | 136,660 |
| 18 Dec 24 |
346.50000 +0.50 |
352.00 | 343.00 | 350.50 | 115,864 |
| 17 Dec 24 |
346.00000 -0.50 |
352.00 | 343.50 | 348.00 | 142,415 |
| 16 Dec 24 |
346.50000 -10.50 |
372.00 | 346.50 | 372.00 | 170,742 |
| 13 Dec 24 |
357.00000 -12.00 |
377.50 | 355.50 | 360.50 | 89,188 |
| 12 Dec 24 |
369.00000 +5.00 |
373.50 | 352.00 | 352.00 | 140,553 |
| 11 Dec 24 |
364.00000 +14.00 |
368.00 | 349.00 | 366.50 | 141,496 |
| 10 Dec 24 |
350.00000 -7.00 |
364.00 | 345.50 | 351.00 | 75,087 |
| 09 Dec 24 |
357.00000 +4.50 |
364.00 | 353.00 | 364.00 | 431,421 |
| 06 Dec 24 |
352.50000 -5.00 |
359.50 | 349.18 | 358.00 | 132,672 |
| 05 Dec 24 |
357.50000 -2.50 |
373.00 | 351.00 | 373.00 | 93,421 |
| 04 Dec 24 |
360.00000 +6.50 |
362.00 | 350.48 | 354.00 | 93,858 |
| 03 Dec 24 |
353.50000 -2.00 |
370.00 | 353.00 | 370.00 | 75,550 |
| 02 Dec 24 |
355.50000 -0.50 |
371.50 | 351.00 | 371.50 | 128,519 |
| 29 Nov 24 |
356.00000 +2.00 |
359.00 | 339.50 | 339.50 | 398,659 |
| 28 Nov 24 |
354.00000 +3.00 |
370.00 | 350.50 | 370.00 | 43,797 |
| 27 Nov 24 |
351.00000 +1.00 |
354.50 | 345.00 | 345.00 | 94,020 |
| 26 Nov 24 |
350.00000 -5.00 |
356.00 | 348.50 | 350.00 | 79,037 |
| 25 Nov 24 |
355.00000 +6.00 |
365.50 | 339.50 | 339.50 | 680,883 |
| 22 Nov 24 |
349.00000 -5.50 |
360.00 | 344.50 | 360.00 | 143,658 |
| 21 Nov 24 |
354.50000 +0.50 |
357.50 | 342.04 | 357.50 | 94,609 |
| 20 Nov 24 |
354.00000 +9.50 |
358.00 | 330.00 | 344.50 | 91,826 |
| 19 Nov 24 |
344.50000 -2.50 |
360.00 | 333.00 | 360.00 | 163,852 |
| 18 Nov 24 |
347.00000 +4.00 |
353.50 | 342.00 | 345.00 | 344,384 |
| 15 Nov 24 |
343.00000 +16.50 |
348.50 | 326.00 | 327.00 | 172,628 |
| 14 Nov 24 |
326.50000 -13.00 |
340.00 | 326.50 | 340.00 | 198,538 |
| 13 Nov 24 |
339.50000 -18.00 |
367.00 | 322.50 | 348.00 | 1,076,373 |
| 12 Nov 24 |
357.50000 -5.50 |
363.50 | 352.00 | 363.00 | 248,317 |
| 11 Nov 24 |
363.00000 -3.00 |
378.00 | 359.33 | 364.00 | 130,337 |
| 08 Nov 24 |
366.00000 -8.00 |
374.50 | 364.50 | 372.50 | 302,418 |
| 07 Nov 24 |
374.00000 +12.00 |
377.22 | 360.00 | 362.00 | 323,590 |
| 06 Nov 24 |
362.00000 -13.00 |
381.00 | 355.00 | 377.50 | 463,351 |
| 05 Nov 24 |
375.00000 +5.50 |
379.50 | 366.50 | 366.50 | 148,479 |
| 04 Nov 24 |
369.50000 -5.00 |
375.00 | 368.00 | 375.00 | 82,696 |
| 01 Nov 24 |
374.50000 +5.50 |
379.05 | 367.50 | 370.50 | 49,313 |
| 31 Oct 24 |
369.00000 -3.00 |
378.63 | 363.00 | 363.00 | 441,119 |
| 30 Oct 24 |
372.00000 -2.00 |
379.00 | 363.00 | 376.00 | 161,617 |
| 29 Oct 24 |
374.00000 +2.50 |
375.50 | 364.00 | 364.00 | 81,810 |
| 28 Oct 24 |
371.50000 +3.50 |
376.00 | 363.00 | 376.00 | 125,784 |
| 25 Oct 24 |
368.00000 +2.00 |
372.00 | 364.00 | 367.50 | 60,798 |
| 24 Oct 24 |
366.00000 -3.00 |
376.00 | 361.50 | 376.00 | 211,899 |
| 23 Oct 24 |
369.00000 -2.00 |
372.50 | 366.00 | 369.00 | 208,112 |
| 22 Oct 24 |
371.00000 +1.50 |
376.00 | 367.00 | 376.00 | 100,030 |
| 21 Oct 24 |
369.50000 +5.00 |
375.50 | 363.50 | 364.50 | 185,439 |
| 18 Oct 24 |
364.50000 -0.50 |
376.00 | 361.00 | 376.00 | 115,457 |
| 17 Oct 24 |
365.00000 +3.00 |
376.00 | 361.50 | 376.00 | 110,220 |
| 16 Oct 24 |
362.00000 +1.00 |
372.50 | 351.50 | 365.00 | 157,519 |
| 15 Oct 24 |
361.00000 -7.50 |
367.50 | 351.00 | 361.00 | 449,166 |
| 14 Oct 24 |
368.50000 -24.50 |
398.50 | 366.00 | 395.00 | 202,868 |
| 11 Oct 24 |
393.00000 -3.50 |
399.52 | 393.00 | 397.00 | 67,903 |
| 10 Oct 24 |
396.50000 +6.50 |
401.00 | 391.00 | 391.00 | 107,968 |
| 09 Oct 24 |
390.00000 -7.50 |
403.50 | 389.50 | 392.00 | 235,474 |
| 08 Oct 24 |
397.50000 -5.50 |
414.00 | 390.50 | 414.00 | 86,197 |
| 07 Oct 24 |
403.00000 +3.00 |
408.00 | 395.00 | 395.00 | 161,461 |
| 04 Oct 24 |
400.00000 -0.50 |
409.50 | 400.00 | 400.00 | 125,553 |
| 03 Oct 24 |
400.50000 -0.50 |
414.00 | 398.20 | 414.00 | 392,765 |
| 02 Oct 24 |
401.00000 +6.00 |
414.00 | 394.18 | 414.00 | 48,507 |
| 01 Oct 24 |
395.00000 -8.00 |
405.50 | 395.00 | 395.00 | 94,703 |
| 30 Sep 24 |
403.00000 -3.00 |
413.00 | 395.00 | 395.00 | 150,185 |
| 27 Sep 24 |
406.00000 -9.50 |
418.00 | 404.00 | 416.00 | 118,321 |
| 26 Sep 24 |
415.50000 +19.50 |
417.50 | 398.00 | 398.00 | 188,604 |
| 25 Sep 24 |
396.00000 -1.50 |
407.00 | 395.50 | 397.50 | 177,606 |
| 24 Sep 24 |
397.50000 +18.50 |
407.00 | 380.00 | 384.00 | 197,294 |
| 23 Sep 24 |
379.00000 +6.00 |
390.00 | 371.50 | 390.00 | 275,456 |
| 20 Sep 24 |
373.00000 -7.00 |
389.50 | 369.00 | 380.50 | 199,330 |
| 19 Sep 24 |
380.00000 +14.50 |
388.00 | 357.50 | 357.50 | 532,363 |
| 18 Sep 24 |
365.50000 +0.50 |
365.50 | 353.00 | 353.00 | 396,928 |
| 17 Sep 24 |
365.00000 +3.50 |
368.19 | 349.00 | 349.00 | 322,706 |
| 16 Sep 24 |
361.50000 +0.50 |
368.00 | 357.00 | 368.00 | 74,729 |
| 13 Sep 24 |
361.00000 +0.00 |
365.00 | 358.50 | 364.00 | 338,258 |
| 12 Sep 24 |
361.00000 +12.00 |
364.00 | 355.00 | 364.00 | 297,775 |
| 11 Sep 24 |
349.00000 +5.00 |
359.50 | 345.00 | 354.50 | 99,885 |
| 10 Sep 24 |
344.00000 -4.50 |
359.00 | 341.50 | 359.00 | 247,009 |
| 09 Sep 24 |
348.50000 -4.00 |
363.50 | 345.50 | 352.00 | 166,086 |
| 06 Sep 24 |
352.50000 -22.50 |
376.36 | 352.50 | 376.00 | 299,143 |
| 05 Sep 24 |
375.00000 +13.00 |
377.00 | 358.50 | 361.00 | 107,737 |
| 04 Sep 24 |
362.00000 -9.50 |
375.00 | 353.00 | 366.00 | 213,748 |
| 03 Sep 24 |
371.50000 -24.00 |
400.00 | 366.62 | 382.00 | 95,701 |
| 02 Sep 24 |
395.50000 +8.50 |
406.50 | 381.50 | 397.00 | 203,341 |
| 30 Aug 24 |
387.00000 -1.00 |
393.35 | 387.00 | 388.00 | 181,630 |
| 29 Aug 24 |
388.00000 +7.50 |
398.50 | 380.17 | 384.00 | 73,953 |
| 28 Aug 24 |
380.50000 -16.50 |
397.00 | 380.50 | 386.00 | 92,725 |
| 27 Aug 24 |
397.00000 +9.50 |
402.50 | 383.50 | 395.00 | 117,535 |
| 23 Aug 24 |
387.50000 +5.00 |
395.00 | 379.50 | 395.00 | 83,433 |
| 22 Aug 24 |
382.50000 -17.00 |
400.00 | 377.59 | 400.00 | 177,425 |
| 21 Aug 24 |
399.50000 +13.50 |
400.00 | 381.00 | 381.00 | 85,274 |
| 20 Aug 24 |
386.00000 +3.50 |
393.00 | 382.00 | 388.00 | 116,174 |
| 19 Aug 24 |
382.50000 +11.50 |
388.00 | 375.00 | 383.00 | 112,028 |
| 16 Aug 24 |
371.00000 +5.00 |
375.00 | 359.50 | 359.50 | 402,744 |
| 15 Aug 24 |
366.00000 +23.50 |
369.50 | 342.00 | 343.00 | 507,976 |
| 14 Aug 24 |
342.50000 +2.00 |
352.50 | 337.50 | 352.50 | 393,802 |
| 13 Aug 24 |
340.50000 -3.50 |
345.00 | 335.00 | 335.00 | 85,274 |
| 12 Aug 24 |
344.00000 -1.00 |
347.45 | 335.50 | 346.00 | 67,639 |
| 09 Aug 24 |
345.00000 +5.50 |
354.58 | 335.50 | 339.50 | 299,621 |
| 08 Aug 24 |
339.50000 -12.50 |
351.50 | 337.00 | 350.00 | 305,017 |
| 07 Aug 24 |
352.00000 +14.00 |
355.00 | 336.00 | 336.00 | 198,499 |
| 06 Aug 24 |
338.00000 -8.00 |
350.00 | 335.00 | 343.00 | 150,781 |
| 05 Aug 24 |
346.00000 -11.00 |
357.00 | 331.00 | 357.00 | 262,266 |
| 02 Aug 24 |
357.00000 -18.00 |
380.50 | 357.00 | 375.00 | 537,421 |
| 01 Aug 24 |
375.00000 -5.00 |
382.37 | 366.50 | 366.50 | 2,184,299 |
| 31 Jul 24 |
380.00000 +12.00 |
381.00 | 366.50 | 369.50 | 195,738 |
| 30 Jul 24 |
368.00000 +3.00 |
372.00 | 353.00 | 353.00 | 258,660 |
| 29 Jul 24 |
365.00000 +1.00 |
367.68 | 360.50 | 365.50 | 264,928 |
| 26 Jul 24 |
364.00000 +7.50 |
369.50 | 354.00 | 360.00 | 184,154 |
| 25 Jul 24 |
356.50000 -3.00 |
368.50 | 346.50 | 350.00 | 246,876 |
| 24 Jul 24 |
359.50000 +5.50 |
369.00 | 352.00 | 352.00 | 583,412 |
| 23 Jul 24 |
354.00000 -14.50 |
370.00 | 352.00 | 365.00 | 243,039 |
| 22 Jul 24 |
368.50000 -3.50 |
374.00 | 365.48 | 370.50 | 148,321 |
| 19 Jul 24 |
372.00000 -1.50 |
380.00 | 362.50 | 380.00 | 154,778 |
| 18 Jul 24 |
373.50000 -9.50 |
390.69 | 371.50 | 389.00 | 240,335 |
| 17 Jul 24 |
383.00000 -17.00 |
400.00 | 383.00 | 392.00 | 73,116 |
| 16 Jul 24 |
400.00000 -4.00 |
407.00 | 398.00 | 403.00 | 509,027 |
| 15 Jul 24 |
404.00000 -30.50 |
424.00 | 389.50 | 424.00 | 683,852 |
| 12 Jul 24 |
434.50000 +10.00 |
439.50 | 419.50 | 439.50 | 297,002 |
| 11 Jul 24 |
424.50000 -13.50 |
437.00 | 422.50 | 432.00 | 107,471 |
| 10 Jul 24 |
438.00000 -2.00 |
442.50 | 432.00 | 432.00 | 120,584 |
| 09 Jul 24 |
440.00000 -1.00 |
446.00 | 439.00 | 439.00 | 291,121 |
| 08 Jul 24 |
441.00000 -6.50 |
454.50 | 437.50 | 444.00 | 222,262 |
| 05 Jul 24 |
447.50000 +7.50 |
447.50 | 436.50 | 444.00 | 243,344 |
| 04 Jul 24 |
440.00000 -2.00 |
451.00 | 439.00 | 446.00 | 239,119 |
| 03 Jul 24 |
442.00000 +5.50 |
447.17 | 433.50 | 444.50 | 262,977 |
| 02 Jul 24 |
436.50000 +0.50 |
441.95 | 429.00 | 431.00 | 49,922 |
| 01 Jul 24 |
436.00000 +2.00 |
438.50 | 430.50 | 430.50 | 71,447 |
| 28 Jun 24 |
434.00000 -4.00 |
450.00 | 432.50 | 432.50 | 74,650 |
| 27 Jun 24 |
438.00000 -7.00 |
447.00 | 431.50 | 447.00 | 155,174 |
| 26 Jun 24 |
445.00000 +10.50 |
446.00 | 423.00 | 423.00 | 136,790 |
| 25 Jun 24 |
434.50000 +8.50 |
442.06 | 424.49 | 425.00 | 171,403 |
| 24 Jun 24 |
426.00000 +11.00 |
433.50 | 415.00 | 420.50 | 227,864 |
| 21 Jun 24 |
415.00000 -1.50 |
436.00 | 406.50 | 406.50 | 304,034 |
| 20 Jun 24 |
416.50000 +13.50 |
417.00 | 394.50 | 398.50 | 344,117 |
| 19 Jun 24 |
403.00000 -3.00 |
410.50 | 402.00 | 405.00 | 159,043 |
| 18 Jun 24 |
406.00000 +0.00 |
410.00 | 394.00 | 394.00 | 115,249 |
| 17 Jun 24 |
406.00000 +1.00 |
406.76 | 390.00 | 390.00 | 76,285 |
| 14 Jun 24 |
405.00000 -3.00 |
421.00 | 391.00 | 408.00 | 280,887 |
| 13 Jun 24 |
408.00000 -2.00 |
414.08 | 404.00 | 412.00 | 966,052 |
| 12 Jun 24 |
410.00000 -3.50 |
417.50 | 406.00 | 406.00 | 187,353 |
| 11 Jun 24 |
413.50000 -1.50 |
415.50 | 407.66 | 410.00 | 115,871 |
| 10 Jun 24 |
415.00000 -3.00 |
419.00 | 409.00 | 412.00 | 478,447 |
| 07 Jun 24 |
418.00000 -6.00 |
425.00 | 411.00 | 421.00 | 429,367 |
| 06 Jun 24 |
424.00000 +0.50 |
432.50 | 414.00 | 432.50 | 159,741 |
| 05 Jun 24 |
423.50000 +3.50 |
427.50 | 413.00 | 417.00 | 219,302 |
| 04 Jun 24 |
420.00000 -18.00 |
448.00 | 420.00 | 448.00 | 162,878 |
| 03 Jun 24 |
438.00000 +5.00 |
440.50 | 430.50 | 433.00 | 124,471 |
| 31 May 24 |
433.00000 +0.00 |
436.98 | 429.00 | 434.00 | 339,719 |
| 30 May 24 |
433.00000 +8.00 |
435.50 | 416.73 | 425.00 | 194,861 |
| 29 May 24 |
425.00000 -10.00 |
439.00 | 425.00 | 431.00 | 212,776 |
| 28 May 24 |
435.00000 +8.00 |
439.00 | 420.00 | 421.50 | 609,712 |
| 24 May 24 |
427.00000 +9.00 |
428.44 | 399.50 | 414.00 | 653,136 |
| 23 May 24 |
418.00000 -14.50 |
438.42 | 418.00 | 433.00 | 383,039 |
| 22 May 24 |
432.50000 -42.50 |
474.50 | 425.00 | 474.50 | 889,575 |
| 21 May 24 |
475.00000 -10.50 |
490.00 | 463.00 | 482.00 | 1,117,094 |
| 20 May 24 |
485.50000 +5.50 |
493.50 | 479.00 | 482.00 | 383,962 |
| 17 May 24 |
480.00000 +20.00 |
481.88 | 455.00 | 460.00 | 541,893 |
| 16 May 24 |
460.00000 +7.00 |
467.50 | 455.00 | 459.00 | 394,613 |
| 15 May 24 |
453.00000 +1.00 |
455.00 | 446.00 | 454.00 | 909,830 |
| 14 May 24 |
452.00000 +7.00 |
452.00 | 438.00 | 447.50 | 231,132 |
| 13 May 24 |
445.00000 -5.00 |
451.00 | 439.00 | 450.00 | 212,243 |
| 10 May 24 |
450.00000 +3.00 |
455.00 | 447.54 | 455.00 | 366,589 |
| 09 May 24 |
447.00000 -2.00 |
455.00 | 440.66 | 455.00 | 113,014 |
| 08 May 24 |
449.00000 +2.50 |
453.00 | 444.26 | 446.00 | 165,229 |
| 07 May 24 |
446.50000 +16.00 |
448.00 | 421.50 | 428.50 | 179,767 |
| 03 May 24 |
430.50000 +1.50 |
438.00 | 424.00 | 425.50 | 374,269 |
| 02 May 24 |
429.00000 -9.50 |
445.00 | 424.00 | 445.00 | 206,619 |
| 01 May 24 |
438.50000 -6.00 |
447.38 | 437.00 | 444.50 | 112,755 |
| 30 Apr 24 |
444.50000 -10.50 |
459.50 | 441.00 | 442.50 | 919,560 |
| 29 Apr 24 |
455.00000 +12.00 |
455.00 | 438.00 | 443.00 | 1,035,602 |
| 26 Apr 24 |
443.00000 +1.50 |
452.50 | 437.50 | 443.50 | 522,694 |
| 25 Apr 24 |
441.50000 +13.00 |
443.00 | 425.00 | 435.00 | 659,164 |
| 24 Apr 24 |
428.50000 +3.50 |
432.50 | 419.50 | 428.00 | 459,019 |
| 23 Apr 24 |
425.00000 -1.50 |
430.00 | 415.50 | 430.00 | 422,945 |
| 22 Apr 24 |
426.50000 +0.50 |
430.00 | 417.50 | 417.50 | 406,642 |
| 19 Apr 24 |
426.00000 -2.00 |
430.00 | 420.50 | 430.00 | 193,639 |
| 18 Apr 24 |
428.00000 +11.00 |
428.00 | 413.50 | 417.50 | 267,461 |
| 17 Apr 24 |
417.00000 +8.00 |
419.50 | 404.50 | 410.00 | 684,854 |
| 16 Apr 24 |
409.00000 -15.50 |
425.00 | 407.11 | 425.00 | 334,677 |
| 15 Apr 24 |
424.50000 -6.00 |
439.50 | 421.50 | 433.00 | 204,501 |
| 12 Apr 24 |
430.50000 +1.50 |
443.44 | 429.00 | 429.00 | 574,890 |
| 11 Apr 24 |
429.00000 +2.50 |
433.50 | 408.50 | 408.50 | 408,533 |
| 10 Apr 24 |
426.50000 -8.50 |
444.33 | 425.11 | 439.00 | 312,162 |
| 09 Apr 24 |
435.00000 +20.00 |
444.50 | 409.50 | 415.00 | 891,962 |
| 08 Apr 24 |
415.00000 +6.00 |
415.50 | 404.00 | 410.00 | 364,617 |
| 05 Apr 24 |
409.00000 -1.50 |
414.50 | 403.00 | 414.50 | 190,415 |
| 04 Apr 24 |
410.50000 -3.50 |
422.50 | 402.00 | 419.00 | 588,713 |
| 03 Apr 24 |
414.00000 +12.00 |
415.00 | 396.00 | 408.00 | 201,831 |
| 02 Apr 24 |
402.00000 +14.00 |
407.50 | 373.50 | 390.00 | 860,858 |
| 28 Mar 24 |
388.00000 +9.00 |
388.00 | 378.00 | 384.00 | 340,596 |
| 27 Mar 24 |
379.00000 -9.00 |
395.00 | 369.00 | 395.00 | 355,263 |
| 26 Mar 24 |
388.00000 +0.00 |
395.00 | 384.00 | 385.00 | 251,244 |
| 25 Mar 24 |
388.00000 +0.00 |
393.00 | 382.00 | 385.00 | 396,826 |
| 22 Mar 24 |
388.00000 +24.00 |
389.00 | 360.00 | 374.00 | 755,940 |
| 21 Mar 24 |
364.00000 -3.00 |
374.00 | 359.00 | 369.00 | 323,010 |
| 20 Mar 24 |
367.00000 +11.00 |
369.00 | 356.00 | 356.00 | 518,718 |
| 19 Mar 24 |
356.00000 +3.00 |
361.00 | 340.00 | 345.00 | 550,809 |
| 18 Mar 24 |
353.00000 -4.00 |
361.00 | 351.00 | 358.00 | 159,236 |
| 15 Mar 24 |
357.00000 +5.00 |
362.00 | 351.00 | 356.00 | 758,001 |
| 14 Mar 24 |
352.00000 +0.00 |
372.00 | 350.00 | 360.00 | 295,259 |
| 13 Mar 24 |
352.00000 +14.00 |
354.00 | 335.00 | 345.00 | 216,163 |
| 12 Mar 24 |
338.00000 +6.00 |
338.00 | 329.00 | 329.00 | 135,671 |
| 11 Mar 24 |
332.00000 +2.00 |
335.85 | 328.00 | 333.00 | 133,644 |
| 08 Mar 24 |
330.00000 -5.00 |
339.90 | 326.00 | 326.00 | 100,867 |
| 07 Mar 24 |
335.00000 -1.00 |
355.00 | 322.00 | 340.00 | 354,765 |
| 06 Mar 24 |
336.00000 +0.00 |
346.00 | 334.00 | 338.00 | 430,874 |
| 05 Mar 24 |
336.00000 -1.00 |
344.58 | 335.00 | 340.00 | 103,705 |
| 04 Mar 24 |
337.00000 +4.00 |
341.00 | 333.00 | 336.00 | 157,323 |
| 01 Mar 24 |
333.00000 +5.00 |
336.00 | 329.00 | 330.00 | 147,437 |
| 29 Feb 24 |
328.00000 +1.00 |
339.00 | 325.00 | 339.00 | 127,276 |
| 28 Feb 24 |
327.00000 +1.00 |
327.00 | 322.00 | 324.00 | 111,698 |
| 27 Feb 24 |
326.00000 -1.00 |
329.05 | 317.00 | 321.00 | 36,021 |
| 26 Feb 24 |
327.00000 +2.00 |
331.40 | 317.00 | 317.00 | 61,376 |
| 23 Feb 24 |
325.00000 -3.00 |
335.00 | 316.00 | 335.00 | 165,586 |
| 22 Feb 24 |
328.00000 +2.00 |
333.00 | 326.00 | 327.00 | 181,480 |
| 21 Feb 24 |
326.00000 +1.00 |
333.00 | 325.00 | 330.00 | 58,400 |
| 20 Feb 24 |
325.00000 -2.00 |
337.00 | 322.00 | 325.00 | 274,885 |
| 19 Feb 24 |
327.00000 +0.00 |
330.04 | 322.00 | 330.00 | 78,090 |
| 16 Feb 24 |
327.00000 +11.00 |
328.00 | 315.00 | 316.00 | 336,508 |
| 15 Feb 24 |
316.00000 -3.00 |
326.00 | 316.00 | 326.00 | 663,063 |
| 14 Feb 24 |
319.00000 -6.00 |
326.68 | 316.00 | 326.00 | 226,586 |
| 13 Feb 24 |
325.00000 +0.00 |
327.00 | 320.00 | 324.00 | 132,401 |
| 12 Feb 24 |
325.00000 -2.00 |
329.00 | 324.00 | 328.00 | 116,989 |
| 09 Feb 24 |
327.00000 -8.00 |
337.00 | 326.00 | 334.00 | 173,282 |
| 08 Feb 24 |
335.00000 +5.00 |
338.00 | 316.47 | 331.00 | 319,907 |
| 07 Feb 24 |
330.00000 +0.00 |
333.00 | 323.00 | 330.00 | 99,054 |
| 06 Feb 24 |
330.00000 +8.00 |
332.00 | 316.00 | 316.00 | 207,519 |
| 05 Feb 24 |
322.00000 -5.00 |
333.00 | 322.00 | 327.00 | 129,571 |
| 02 Feb 24 |
327.00000 -9.00 |
343.00 | 322.00 | 342.00 | 117,608 |
| 01 Feb 24 |
336.00000 -12.00 |
353.00 | 331.00 | 348.00 | 167,691 |
| 31 Jan 24 |
348.00000 +6.00 |
352.00 | 337.00 | 345.00 | 88,410 |
| 30 Jan 24 |
342.00000 +2.00 |
352.00 | 340.00 | 345.00 | 250,755 |
| 29 Jan 24 |
340.00000 +6.00 |
343.00 | 331.00 | 340.00 | 234,827 |
| 26 Jan 24 |
334.00000 +4.00 |
338.00 | 328.00 | 330.00 | 201,110 |
| 25 Jan 24 |
330.00000 +6.00 |
334.00 | 320.00 | 320.00 | 227,896 |
| 24 Jan 24 |
324.00000 +15.00 |
330.00 | 310.00 | 310.00 | 418,452 |
| 23 Jan 24 |
309.00000 +0.00 |
316.00 | 308.00 | 310.00 | 336,335 |
| 22 Jan 24 |
309.00000 -7.00 |
319.00 | 309.00 | 314.00 | 156,465 |
| 19 Jan 24 |
316.00000 +5.00 |
318.00 | 311.00 | 315.00 | 137,692 |
| 18 Jan 24 |
311.00000 -11.00 |
324.00 | 311.00 | 322.00 | 162,392 |
| 17 Jan 24 |
322.00000 -8.00 |
330.00 | 318.00 | 329.00 | 161,707 |
| 16 Jan 24 |
330.00000 +0.00 |
338.24 | 329.00 | 331.00 | 111,145 |
| 15 Jan 24 |
330.00000 -7.00 |
338.00 | 326.70 | 331.00 | 48,715 |
| 12 Jan 24 |
337.00000 +8.00 |
339.00 | 326.00 | 339.00 | 102,889 |
| 11 Jan 24 |
329.00000 -6.00 |
338.00 | 329.00 | 333.00 | 124,584 |
| 10 Jan 24 |
335.00000 -7.00 |
342.00 | 333.20 | 335.00 | 134,714 |
| 09 Jan 24 |
342.00000 +0.00 |
345.00 | 335.00 | 338.00 | 203,209 |
| 08 Jan 24 |
342.00000 +1.00 |
343.00 | 335.00 | 341.00 | 213,755 |
| 05 Jan 24 |
341.00000 -4.00 |
343.00 | 335.00 | 340.00 | 363,154 |
| 04 Jan 24 |
345.00000 -4.00 |
349.00 | 341.00 | 341.00 | 49,072 |
| 03 Jan 24 |
349.00000 -1.00 |
353.00 | 341.00 | 346.00 | 278,721 |
| 02 Jan 24 |
350.00000 -11.00 |
366.55 | 346.00 | 353.00 | 143,711 |
| 29 Dec 23 |
361.00000 -8.00 |
371.00 | 355.00 | 371.00 | 89,938 |
| 28 Dec 23 |
369.00000 +4.00 |
378.00 | 352.00 | 377.00 | 123,875 |
| 27 Dec 23 |
365.00000 -7.00 |
377.34 | 355.00 | 358.00 | 169,856 |
| 22 Dec 23 |
372.00000 +2.00 |
372.00 | 361.00 | 361.00 | 50,479 |
| 21 Dec 23 |
370.00000 -2.00 |
374.00 | 364.69 | 374.00 | 117,628 |
| 20 Dec 23 |
372.00000 +23.00 |
372.00 | 349.64 | 360.00 | 303,649 |
| 19 Dec 23 |
349.00000 +7.00 |
349.00 | 337.78 | 342.00 | 117,483 |
| 18 Dec 23 |
342.00000 -3.00 |
348.29 | 337.00 | 337.00 | 81,209 |
| 15 Dec 23 |
345.00000 +18.00 |
350.00 | 315.00 | 315.00 | 672,982 |
| 14 Dec 23 |
327.00000 +7.00 |
334.58 | 315.00 | 315.00 | 127,809 |
| 13 Dec 23 |
320.00000 +2.00 |
328.00 | 316.00 | 317.00 | 149,646 |
| 12 Dec 23 |
318.00000 -1.00 |
324.00 | 315.00 | 315.00 | 140,296 |
| 11 Dec 23 |
319.00000 -4.00 |
323.00 | 315.00 | 315.00 | 137,379 |
| 08 Dec 23 |
323.00000 -4.00 |
328.55 | 315.00 | 315.00 | 460,874 |
| 07 Dec 23 |
327.00000 +3.00 |
335.00 | 315.00 | 335.00 | 115,248 |
| 06 Dec 23 |
324.00000 -6.00 |
340.00 | 322.00 | 340.00 | 160,272 |
| 05 Dec 23 |
330.00000 +2.00 |
334.00 | 317.00 | 317.00 | 63,457 |
| 04 Dec 23 |
328.00000 +1.00 |
337.00 | 324.00 | 332.00 | 98,971 |
| 01 Dec 23 |
327.00000 +12.00 |
333.00 | 306.00 | 306.00 | 198,013 |
| 30 Nov 23 |
315.00000 -11.00 |
329.00 | 314.89 | 326.00 | 170,419 |
| 29 Nov 23 |
326.00000 +9.00 |
329.00 | 305.62 | 313.00 | 316,405 |
| 28 Nov 23 |
317.00000 -3.00 |
323.00 | 313.00 | 323.00 | 40,019 |
| 27 Nov 23 |
320.00000 -1.00 |
323.00 | 320.00 | 321.00 | 48,979 |
| 24 Nov 23 |
321.00000 -1.00 |
323.00 | 312.12 | 323.00 | 49,184 |
| 23 Nov 23 |
322.00000 -3.00 |
325.20 | 320.00 | 323.00 | 25,124 |
| 22 Nov 23 |
325.00000 +7.00 |
325.00 | 311.00 | 316.00 | 74,122 |
| 21 Nov 23 |
318.00000 +9.00 |
319.00 | 305.26 | 314.00 | 150,787 |
| 20 Nov 23 |
309.00000 +1.00 |
311.00 | 303.04 | 308.00 | 95,991 |
| 17 Nov 23 |
308.00000 +5.00 |
312.00 | 302.00 | 303.00 | 83,906 |
| 16 Nov 23 |
303.00000 -6.00 |
315.00 | 301.00 | 315.00 | 411,076 |
| 15 Nov 23 |
309.00000 +4.00 |
314.00 | 301.65 | 305.00 | 178,550 |
| 14 Nov 23 |
305.00000 +8.00 |
307.00 | 294.00 | 294.00 | 118,305 |
| 13 Nov 23 |
297.00000 +11.00 |
299.00 | 285.00 | 285.00 | 99,949 |
| 10 Nov 23 |
286.00000 -1.00 |
291.93 | 285.00 | 290.00 | 142,499 |
| 09 Nov 23 |
287.00000 -5.00 |
296.00 | 287.00 | 291.00 | 198,501 |
| 08 Nov 23 |
292.00000 -2.00 |
299.00 | 290.00 | 295.00 | 115,648 |
| 07 Nov 23 |
294.00000 -5.00 |
302.00 | 286.00 | 286.00 | 343,405 |
| 06 Nov 23 |
299.00000 -1.00 |
303.00 | 296.00 | 298.00 | 106,632 |
| 03 Nov 23 |
300.00000 -6.00 |
309.00 | 298.00 | 309.00 | 152,050 |
| 02 Nov 23 |
306.00000 +3.00 |
314.00 | 303.00 | 303.00 | 133,758 |
| 01 Nov 23 |
303.00000 +3.00 |
319.00 | 291.00 | 312.00 | 280,421 |
| 31 Oct 23 |
300.00000 +12.00 |
307.00 | 289.00 | 292.00 | 740,829 |
| 30 Oct 23 |
288.00000 +2.00 |
295.00 | 287.00 | 294.00 | 81,232 |
| 27 Oct 23 |
286.00000 +0.00 |
299.00 | 281.00 | 299.00 | 199,814 |
| 26 Oct 23 |
286.00000 -2.00 |
291.00 | 281.00 | 288.00 | 105,932 |
| 25 Oct 23 |
288.00000 -6.00 |
301.37 | 284.00 | 294.00 | 142,071 |
| 24 Oct 23 |
294.00000 -6.00 |
308.00 | 294.00 | 295.00 | 471,104 |
| 23 Oct 23 |
300.00000 -1.00 |
307.74 | 295.00 | 295.00 | 81,688 |
| 20 Oct 23 |
301.00000 +8.00 |
316.00 | 289.00 | 299.00 | 303,248 |
| 19 Oct 23 |
293.00000 +4.00 |
299.00 | 284.68 | 286.00 | 63,617 |
| 18 Oct 23 |
289.00000 -8.00 |
304.00 | 285.00 | 285.00 | 204,262 |
| 17 Oct 23 |
297.00000 +7.00 |
305.66 | 293.98 | 300.00 | 386,007 |
| 16 Oct 23 |
290.00000 -16.00 |
309.88 | 286.00 | 304.00 | 308,350 |
| 13 Oct 23 |
306.00000 -11.00 |
316.00 | 302.00 | 305.00 | 201,023 |
| 12 Oct 23 |
317.00000 +13.00 |
324.00 | 302.00 | 305.00 | 560,230 |
| 11 Oct 23 |
304.00000 -5.00 |
310.68 | 302.07 | 306.00 | 252,579 |
| 10 Oct 23 |
309.00000 +5.00 |
314.00 | 302.00 | 305.00 | 296,957 |
| 09 Oct 23 |
304.00000 +11.00 |
305.00 | 287.75 | 293.00 | 311,596 |
| 06 Oct 23 |
293.00000 -3.00 |
308.00 | 288.85 | 296.00 | 267,708 |
| 05 Oct 23 |
296.00000 -8.00 |
305.00 | 294.00 | 300.00 | 135,974 |
| 04 Oct 23 |
304.00000 -11.00 |
313.00 | 301.00 | 310.00 | 225,585 |
| 03 Oct 23 |
315.00000 -11.00 |
329.00 | 314.00 | 322.00 | 128,452 |
| 02 Oct 23 |
326.00000 -14.00 |
339.00 | 323.00 | 332.00 | 52,055 |
| 29 Sep 23 |
340.00000 +13.00 |
344.00 | 323.00 | 325.00 | 190,490 |
| 28 Sep 23 |
327.00000 -3.00 |
335.00 | 325.00 | 332.00 | 22,376 |
| 27 Sep 23 |
330.00000 +8.00 |
332.50 | 322.00 | 325.00 | 43,809 |
| 26 Sep 23 |
322.00000 -13.00 |
334.96 | 321.00 | 334.00 | 74,144 |
| 25 Sep 23 |
335.00000 -17.00 |
351.65 | 331.00 | 349.00 | 59,990 |
| 22 Sep 23 |
352.00000 +9.00 |
352.00 | 335.00 | 335.00 | 55,959 |
| 21 Sep 23 |
343.00000 +1.00 |
346.00 | 331.00 | 339.00 | 203,065 |
| 20 Sep 23 |
342.00000 +1.00 |
345.00 | 335.00 | 341.00 | 69,589 |
| 19 Sep 23 |
341.00000 -4.00 |
346.50 | 340.00 | 345.00 | 64,825 |
| 18 Sep 23 |
345.00000 -6.00 |
352.00 | 342.00 | 347.00 | 40,533 |
| 15 Sep 23 |
351.00000 -3.00 |
356.00 | 346.00 | 346.00 | 100,123 |
| 14 Sep 23 |
354.00000 +9.00 |
356.00 | 337.00 | 344.00 | 79,627 |
| 13 Sep 23 |
345.00000 -5.00 |
350.00 | 341.44 | 347.00 | 74,050 |
| 12 Sep 23 |
350.00000 +17.00 |
352.00 | 330.00 | 336.00 | 305,724 |
| 11 Sep 23 |
333.00000 +5.00 |
338.00 | 329.00 | 330.00 | 145,834 |
| 08 Sep 23 |
328.00000 +2.00 |
329.00 | 323.00 | 323.00 | 32,016 |
| 07 Sep 23 |
326.00000 +4.00 |
333.00 | 316.83 | 333.00 | 366,302 |
| 06 Sep 23 |
322.00000 +7.00 |
323.00 | 315.57 | 322.00 | 160,457 |
| 05 Sep 23 |
315.00000 -7.00 |
323.00 | 314.00 | 322.00 | 111,529 |
| 04 Sep 23 |
322.00000 -2.00 |
324.00 | 316.00 | 320.00 | 127,237 |
| 01 Sep 23 |
324.00000 -1.00 |
326.00 | 321.00 | 321.00 | 204,215 |
| 31 Aug 23 |
325.00000 +0.00 |
327.00 | 321.00 | 327.00 | 645,176 |
| 30 Aug 23 |
325.00000 +1.00 |
331.00 | 321.00 | 328.00 | 188,458 |
| 29 Aug 23 |
324.00000 +2.00 |
333.00 | 322.00 | 329.00 | 185,410 |
| 25 Aug 23 |
322.00000 -3.00 |
337.00 | 318.00 | 337.00 | 123,486 |
| 24 Aug 23 |
325.00000 -3.00 |
338.00 | 321.00 | 329.00 | 144,816 |
| 23 Aug 23 |
328.00000 +1.00 |
332.00 | 325.00 | 326.00 | 143,261 |
| 22 Aug 23 |
327.00000 +0.00 |
334.00 | 326.00 | 328.00 | 61,742 |
| 21 Aug 23 |
327.00000 -1.00 |
336.00 | 324.00 | 331.00 | 138,415 |
| 18 Aug 23 |
328.00000 -17.00 |
345.00 | 326.00 | 345.00 | 122,450 |
| 17 Aug 23 |
345.00000 +0.00 |
349.00 | 341.00 | 345.00 | 231,641 |
| 16 Aug 23 |
345.00000 -1.00 |
349.00 | 341.00 | 341.00 | 40,272 |
| 15 Aug 23 |
346.00000 -8.00 |
354.00 | 344.00 | 354.00 | 67,740 |
| 14 Aug 23 |
354.00000 +10.00 |
364.00 | 339.45 | 340.00 | 193,895 |
| 11 Aug 23 |
344.00000 +13.00 |
344.00 | 324.53 | 329.00 | 134,963 |
| 10 Aug 23 |
331.00000 +4.00 |
336.00 | 320.00 | 320.00 | 137,864 |
| 09 Aug 23 |
327.00000 +0.00 |
339.00 | 325.50 | 329.00 | 54,235 |
| 08 Aug 23 |
327.00000 -6.00 |
334.20 | 321.00 | 330.00 | 137,422 |
| 07 Aug 23 |
333.00000 +0.00 |
337.05 | 326.00 | 333.00 | 42,958 |
| 04 Aug 23 |
333.00000 +1.00 |
336.00 | 330.00 | 330.00 | 45,174 |
| 03 Aug 23 |
332.00000 +2.00 |
333.00 | 326.00 | 328.00 | 74,066 |
| 02 Aug 23 |
330.00000 -1.00 |
335.00 | 329.00 | 335.00 | 84,308 |
| 01 Aug 23 |
331.00000 +1.00 |
343.00 | 329.00 | 343.00 | 500,846 |
| 31 Jul 23 |
330.00000 -3.00 |
336.00 | 327.00 | 327.00 | 182,084 |
| 28 Jul 23 |
333.00000 -5.00 |
340.00 | 330.00 | 338.00 | 43,404 |
| 27 Jul 23 |
338.00000 +0.00 |
344.00 | 326.00 | 342.00 | 55,836 |
| 26 Jul 23 |
338.00000 +5.00 |
348.00 | 326.40 | 335.00 | 92,883 |
| 25 Jul 23 |
333.00000 +8.00 |
334.00 | 317.00 | 325.00 | 108,994 |
| 24 Jul 23 |
325.00000 -6.00 |
331.00 | 325.00 | 328.00 | 57,205 |
| 21 Jul 23 |
331.00000 +0.00 |
335.00 | 325.00 | 335.00 | 104,069 |
| 20 Jul 23 |
331.00000 -1.00 |
334.00 | 324.06 | 327.00 | 116,044 |
| 19 Jul 23 |
332.00000 +1.00 |
335.00 | 326.07 | 331.00 | 44,113 |
| 18 Jul 23 |
331.00000 +0.00 |
331.00 | 325.00 | 325.00 | 23,955 |
| 17 Jul 23 |
331.00000 +1.00 |
333.00 | 326.00 | 326.00 | 97,480 |
| 14 Jul 23 |
330.00000 -7.00 |
349.00 | 329.00 | 349.00 | 57,629 |
| 13 Jul 23 |
337.00000 -3.00 |
348.00 | 331.18 | 345.00 | 46,757 |
| 12 Jul 23 |
340.00000 +16.00 |
345.00 | 319.50 | 325.00 | 204,864 |
| 11 Jul 23 |
324.00000 +3.00 |
325.00 | 315.00 | 325.00 | 80,332 |
| 10 Jul 23 |
321.00000 +2.00 |
323.00 | 311.08 | 319.00 | 308,246 |
| 07 Jul 23 |
319.00000 -1.00 |
326.00 | 318.00 | 318.00 | 292,743 |
| 06 Jul 23 |
320.00000 -5.00 |
332.00 | 320.00 | 322.00 | 91,826 |
| 05 Jul 23 |
325.00000 -5.00 |
334.00 | 321.00 | 321.00 | 96,848 |
| 04 Jul 23 |
330.00000 +7.00 |
333.00 | 318.00 | 328.00 | 161,928 |
| 03 Jul 23 |
323.00000 +3.00 |
330.00 | 315.46 | 330.00 | 73,090 |
| 30 Jun 23 |
320.00000 +4.00 |
327.92 | 312.00 | 320.00 | 42,984 |
| 29 Jun 23 |
316.00000 -4.00 |
329.00 | 311.00 | 329.00 | 417,750 |
| 28 Jun 23 |
320.00000 +0.00 |
329.00 | 310.00 | 310.00 | 406,299 |
| 27 Jun 23 |
320.00000 +4.00 |
322.00 | 315.00 | 320.00 | 108,234 |
| 26 Jun 23 |
316.00000 -1.00 |
321.18 | 314.00 | 321.00 | 28,364 |
| 23 Jun 23 |
317.00000 +3.00 |
322.65 | 310.00 | 310.00 | 68,471 |
| 22 Jun 23 |
314.00000 -1.00 |
324.00 | 304.00 | 307.00 | 112,497 |
| 21 Jun 23 |
315.00000 +11.00 |
319.00 | 304.00 | 304.00 | 59,662 |
| 20 Jun 23 |
304.00000 -13.00 |
315.00 | 302.00 | 310.00 | 114,138 |
| 19 Jun 23 |
317.00000 -8.00 |
335.00 | 315.00 | 335.00 | 39,640 |
| 16 Jun 23 |
325.00000 +0.00 |
335.00 | 325.00 | 335.00 | 114,145 |
| 15 Jun 23 |
325.00000 +1.00 |
335.00 | 316.00 | 335.00 | 78,598 |
| 14 Jun 23 |
324.00000 -1.00 |
335.00 | 320.00 | 335.00 | 90,686 |
| 13 Jun 23 |
325.00000 +7.00 |
330.00 | 317.84 | 318.00 | 156,289 |
| 12 Jun 23 |
318.00000 -15.00 |
341.00 | 316.00 | 335.00 | 62,666 |
| 09 Jun 23 |
333.00000 -7.00 |
338.00 | 332.00 | 332.00 | 33,459 |
| 08 Jun 23 |
340.00000 +11.00 |
344.00 | 322.00 | 333.00 | 58,635 |
| 07 Jun 23 |
329.00000 +4.00 |
332.00 | 319.00 | 319.00 | 59,922 |
| 06 Jun 23 |
325.00000 +1.00 |
327.21 | 320.00 | 321.00 | 86,920 |
| 05 Jun 23 |
324.00000 +4.00 |
329.00 | 308.00 | 308.00 | 132,493 |
| 02 Jun 23 |
320.00000 +16.00 |
324.00 | 300.00 | 300.00 | 114,891 |
| 01 Jun 23 |
304.00000 -2.00 |
314.00 | 296.63 | 308.00 | 120,766 |
| 31 May 23 |
306.00000 -15.00 |
324.00 | 305.00 | 320.00 | 244,979 |
| 30 May 23 |
321.00000 -12.00 |
335.00 | 320.00 | 335.00 | 68,989 |
| 26 May 23 |
333.00000 +18.00 |
335.00 | 315.00 | 315.00 | 127,531 |
| 25 May 23 |
315.00000 +3.00 |
319.00 | 306.00 | 307.00 | 114,129 |
| 24 May 23 |
312.00000 -8.00 |
321.75 | 306.06 | 320.00 | 153,840 |
| 23 May 23 |
320.00000 -7.00 |
337.00 | 320.00 | 334.00 | 90,419 |
| 22 May 23 |
327.00000 -2.00 |
337.00 | 324.00 | 326.00 | 486,467 |
| 19 May 23 |
329.00000 -7.00 |
337.00 | 326.00 | 335.00 | 253,818 |
| 18 May 23 |
336.00000 -1.00 |
348.00 | 333.00 | 335.00 | 550,151 |
| 17 May 23 |
337.00000 -3.00 |
344.00 | 335.00 | 338.00 | 141,269 |
| 16 May 23 |
340.00000 -3.00 |
344.00 | 330.00 | 344.00 | 157,396 |
| 15 May 23 |
343.00000 +7.00 |
348.00 | 330.00 | 330.00 | 124,716 |
| 12 May 23 |
336.00000 +5.00 |
340.00 | 331.00 | 333.00 | 83,895 |
| 11 May 23 |
331.00000 -24.00 |
360.00 | 330.00 | 355.00 | 169,684 |
| 10 May 23 |
355.00000 -7.00 |
364.00 | 351.00 | 356.00 | 39,526 |
| 09 May 23 |
362.00000 +22.00 |
364.00 | 333.00 | 344.00 | 431,278 |
| 05 May 23 |
340.00000 +0.00 |
344.00 | 332.00 | 332.00 | 65,720 |
| 04 May 23 |
340.00000 +8.00 |
340.00 | 332.00 | 332.00 | 73,136 |
| 03 May 23 |
332.00000 -10.00 |
342.80 | 332.00 | 342.00 | 162,228 |
| 02 May 23 |
342.00000 +11.00 |
342.00 | 324.30 | 330.00 | 107,084 |
| 28 Apr 23 |
331.00000 +5.00 |
331.34 | 318.35 | 330.00 | 176,208 |
| 27 Apr 23 |
326.00000 -17.00 |
347.20 | 324.00 | 340.00 | 186,963 |
| 26 Apr 23 |
343.00000 -3.00 |
350.00 | 340.00 | 345.00 | 31,343 |
| 25 Apr 23 |
346.00000 -7.00 |
350.82 | 343.30 | 350.00 | 91,309 |
| 24 Apr 23 |
353.00000 -3.00 |
360.00 | 350.00 | 360.00 | 71,745 |
| 21 Apr 23 |
356.00000 +0.00 |
360.00 | 350.00 | 352.00 | 101,440 |
| 20 Apr 23 |
356.00000 -8.00 |
367.00 | 354.00 | 357.00 | 145,633 |
| 19 Apr 23 |
364.00000 -6.00 |
370.00 | 355.00 | 355.00 | 117,592 |
| 18 Apr 23 |
370.00000 +15.00 |
370.00 | 345.00 | 351.00 | 882,087 |
| 17 Apr 23 |
355.00000 +5.00 |
357.00 | 344.00 | 349.50 | 361,692 |
| 14 Apr 23 |
350.00000 +5.00 |
353.00 | 340.00 | 345.00 | 118,881 |
| 13 Apr 23 |
345.00000 +0.00 |
349.55 | 335.10 | 340.00 | 440,157 |
| 12 Apr 23 |
345.00000 +4.00 |
345.00 | 335.00 | 339.00 | 68,723 |
| 11 Apr 23 |
341.00000 +6.00 |
341.80 | 328.00 | 335.00 | 366,205 |
| 06 Apr 23 |
335.00000 +3.00 |
335.00 | 326.50 | 332.50 | 286,221 |
| 05 Apr 23 |
332.00000 -9.00 |
345.00 | 331.25 | 344.00 | 297,677 |
| 04 Apr 23 |
341.00000 +2.00 |
345.00 | 338.00 | 344.00 | 43,815 |
| 03 Apr 23 |
339.00000 -2.00 |
350.00 | 338.00 | 344.00 | 52,271 |
| 31 Mar 23 |
341.00000 -9.00 |
350.00 | 338.00 | 344.00 | 507,207 |
| 30 Mar 23 |
350.00000 +10.00 |
350.00 | 338.00 | 341.50 | 54,913 |
| 29 Mar 23 |
340.00000 -1.00 |
349.85 | 335.00 | 342.50 | 56,646 |
| 28 Mar 23 |
341.00000 +1.00 |
350.00 | 338.50 | 348.50 | 117,030 |
| 27 Mar 23 |
340.00000 -11.50 |
353.40 | 340.00 | 350.50 | 187,556 |
| 24 Mar 23 |
351.50000 +1.50 |
364.00 | 346.50 | 352.50 | 173,061 |
| 23 Mar 23 |
350.00000 +25.00 |
355.00 | 323.75 | 330.00 | 441,541 |
| 22 Mar 23 |
325.00000 -13.00 |
340.00 | 325.00 | 337.50 | 1,454,026 |
| 21 Mar 23 |
338.00000 +18.00 |
340.00 | 320.09 | 324.50 | 603,196 |
| 20 Mar 23 |
320.00000 -5.00 |
329.00 | 320.00 | 326.50 | 650,426 |
| 17 Mar 23 |
325.00000 -5.00 |
331.93 | 325.00 | 328.50 | 1,485,604 |
| 16 Mar 23 |
330.00000 +0.00 |
338.00 | 325.00 | 335.00 | 886,973 |
| 15 Mar 23 |
330.00000 -10.00 |
345.00 | 330.00 | 340.00 | 481,281 |
| 14 Mar 23 |
340.00000 -2.00 |
343.00 | 335.00 | 341.00 | 446,325 |
| 13 Mar 23 |
342.00000 -4.00 |
349.92 | 337.80 | 347.50 | 443,122 |
| 10 Mar 23 |
346.00000 -9.00 |
355.00 | 345.00 | 355.00 | 263,690 |
| 09 Mar 23 |
355.00000 -13.00 |
366.93 | 350.10 | 366.93 | 444,445 |
| 08 Mar 23 |
368.00000 -4.00 |
374.45 | 365.00 | 373.50 | 33,759 |
| 07 Mar 23 |
372.00000 -6.00 |
377.22 | 372.00 | 377.22 | 107,658 |
| 06 Mar 23 |
378.00000 +2.00 |
380.00 | 373.00 | 375.00 | 1,082,215 |
| 03 Mar 23 |
376.00000 +1.00 |
380.00 | 367.75 | 371.50 | 612,412 |
| 02 Mar 23 |
375.00000 +3.00 |
375.00 | 368.00 | 372.00 | 225,625 |
| 01 Mar 23 |
372.00000 +11.00 |
375.00 | 361.00 | 367.50 | 439,909 |
| 28 Feb 23 |
361.00000 -5.00 |
370.00 | 360.00 | 365.00 | 301,891 |
| 27 Feb 23 |
366.00000 -2.00 |
367.92 | 360.00 | 364.00 | 92,617 |
| 24 Feb 23 |
368.00000 +16.00 |
368.00 | 354.00 | 354.00 | 521,332 |
| 23 Feb 23 |
352.00000 +3.00 |
352.00 | 347.00 | 347.50 | 908,936 |
| 22 Feb 23 |
349.00000 -2.00 |
353.00 | 340.00 | 352.50 | 152,099 |
| 21 Feb 23 |
351.00000 +0.00 |
356.00 | 350.05 | 355.00 | 53,258 |
| 20 Feb 23 |
351.00000 -1.00 |
360.00 | 350.00 | 357.50 | 171,807 |
| 17 Feb 23 |
352.00000 -3.00 |
361.50 | 352.00 | 358.50 | 250,085 |
| 16 Feb 23 |
355.00000 -9.00 |
368.00 | 355.00 | 366.00 | 86,731 |
| 15 Feb 23 |
364.00000 -1.00 |
368.00 | 361.00 | 367.50 | 45,085 |
| 14 Feb 23 |
365.00000 -6.00 |
374.00 | 365.00 | 370.00 | 438,839 |
| 13 Feb 23 |
371.00000 +6.00 |
374.00 | 361.55 | 365.00 | 219,356 |
| 10 Feb 23 |
365.00000 +0.00 |
370.00 | 360.00 | 368.50 | 79,431 |
| 09 Feb 23 |
365.00000 -15.00 |
382.35 | 365.00 | 380.00 | 106,983 |
| 08 Feb 23 |
380.00000 +0.00 |
385.00 | 375.00 | 379.50 | 242,522 |
| 07 Feb 23 |
380.00000 +2.00 |
382.00 | 375.00 | 379.50 | 130,397 |
| 06 Feb 23 |
378.00000 +12.00 |
383.55 | 364.55 | 366.00 | 337,796 |
| 03 Feb 23 |
366.00000 +8.00 |
367.00 | 355.24 | 358.00 | 131,082 |
| 02 Feb 23 |
358.00000 +7.00 |
361.00 | 345.00 | 348.00 | 504,929 |
| 01 Feb 23 |
351.00000 +2.00 |
351.00 | 340.00 | 346.50 | 1,443,942 |
| 31 Jan 23 |
349.00000 -1.00 |
351.00 | 342.00 | 351.00 | 184,899 |
| 30 Jan 23 |
350.00000 -5.00 |
355.00 | 335.00 | 352.00 | 115,762 |
| 27 Jan 23 |
355.00000 +5.00 |
355.00 | 347.00 | 351.00 | 555,226 |
| 26 Jan 23 |
350.00000 -4.00 |
355.00 | 345.86 | 353.50 | 774,621 |
| 25 Jan 23 |
354.00000 -4.00 |
360.50 | 354.00 | 360.50 | 233,660 |
| 24 Jan 23 |
358.00000 -2.00 |
365.00 | 356.00 | 360.50 | 78,248 |
| 23 Jan 23 |
360.00000 -4.00 |
365.94 | 354.00 | 363.00 | 35,938 |
| 20 Jan 23 |
364.00000 +3.00 |
370.00 | 355.00 | 359.00 | 164,825 |
| 19 Jan 23 |
361.00000 -10.00 |
373.00 | 355.80 | 370.00 | 110,896 |
| 18 Jan 23 |
371.00000 +1.00 |
372.00 | 368.00 | 370.00 | 117,064 |
| 17 Jan 23 |
370.00000 +2.00 |
373.94 | 366.92 | 371.00 | 180,756 |
| 16 Jan 23 |
368.00000 -7.00 |
380.00 | 367.07 | 375.50 | 248,715 |
| 13 Jan 23 |
375.00000 +8.00 |
385.00 | 365.00 | 368.00 | 588,138 |
| 12 Jan 23 |
367.00000 +23.00 |
370.00 | 342.00 | 344.00 | 746,276 |
| 11 Jan 23 |
344.00000 +22.00 |
350.00 | 323.00 | 325.00 | 508,664 |
| 10 Jan 23 |
322.00000 +2.00 |
326.00 | 318.04 | 320.00 | 807,776 |
| 09 Jan 23 |
320.00000 -5.00 |
326.00 | 318.50 | 325.00 | 287,558 |
| 06 Jan 23 |
325.00000 +4.50 |
328.00 | 318.77 | 321.50 | 87,331 |
| 05 Jan 23 |
320.50000 -0.50 |
324.00 | 318.00 | 320.00 | 128,984 |
| 04 Jan 23 |
321.00000 +1.00 |
325.00 | 315.99 | 322.50 | 150,664 |
| 03 Jan 23 |
320.00000 -10.00 |
335.00 | 320.00 | 330.00 | 244,078 |
| 30 Dec 22 |
330.00000 +0.00 |
335.00 | 325.00 | 330.00 | 135,294 |
| 29 Dec 22 |
330.00000 +10.00 |
335.00 | 315.00 | 316.00 | 242,538 |
| 28 Dec 22 |
320.00000 +4.00 |
320.00 | 312.00 | 313.50 | 71,113 |
| 23 Dec 22 |
316.00000 +11.00 |
316.00 | 304.51 | 306.50 | 171,271 |
| 22 Dec 22 |
305.00000 -9.00 |
313.00 | 301.00 | 311.00 | 272,298 |
| 21 Dec 22 |
314.00000 +3.00 |
314.00 | 302.00 | 306.00 | 66,103 |
| 20 Dec 22 |
311.00000 +8.50 |
311.00 | 300.00 | 302.50 | 84,980 |
| 19 Dec 22 |
302.50000 -2.50 |
311.00 | 300.00 | 308.50 | 594,711 |
| 16 Dec 22 |
305.00000 -8.00 |
314.90 | 305.00 | 314.00 | 108,369 |
| 15 Dec 22 |
313.00000 -2.00 |
320.00 | 310.00 | 315.00 | 480,259 |
| 14 Dec 22 |
315.00000 +0.00 |
320.00 | 312.00 | 315.00 | 205,785 |
| 13 Dec 22 |
315.00000 +5.00 |
320.00 | 310.00 | 316.00 | 74,190 |
| 12 Dec 22 |
310.00000 -9.00 |
320.75 | 310.00 | 319.50 | 103,606 |
| 09 Dec 22 |
319.00000 -1.00 |
322.00 | 316.00 | 317.50 | 339,001 |
| 08 Dec 22 |
320.00000 +5.00 |
320.00 | 310.00 | 313.50 | 234,314 |
| 07 Dec 22 |
315.00000 +5.00 |
317.00 | 307.30 | 307.50 | 199,145 |
| 06 Dec 22 |
310.00000 +6.00 |
310.00 | 298.00 | 302.50 | 150,939 |
| 05 Dec 22 |
304.00000 +4.00 |
306.00 | 296.00 | 301.00 | 461,975 |
| 02 Dec 22 |
300.00000 +0.00 |
306.00 | 298.00 | 302.00 | 1,594,982 |
| 01 Dec 22 |
300.00000 -4.00 |
306.00 | 298.00 | 300.00 | 321,661 |
| 30 Nov 22 |
304.00000 +3.00 |
304.00 | 298.05 | 304.00 | 356,513 |
| 29 Nov 22 |
301.00000 -6.50 |
308.00 | 300.00 | 306.00 | 124,378 |
| 28 Nov 22 |
307.50000 -4.50 |
315.00 | 305.00 | 312.00 | 81,517 |
| 25 Nov 22 |
312.00000 +14.00 |
318.00 | 299.00 | 299.00 | 593,488 |
| 24 Nov 22 |
298.00000 +11.50 |
300.00 | 286.50 | 287.50 | 276,092 |
| 23 Nov 22 |
286.50000 +7.50 |
289.00 | 276.00 | 278.00 | 211,818 |
| 22 Nov 22 |
279.00000 -5.00 |
285.11 | 278.00 | 284.00 | 236,718 |
| 21 Nov 22 |
284.00000 +1.00 |
288.00 | 280.00 | 286.50 | 571,252 |
| 18 Nov 22 |
283.00000 -4.00 |
290.00 | 283.00 | 287.50 | 53,635 |
| 17 Nov 22 |
287.00000 -3.00 |
295.00 | 285.00 | 291.00 | 226,769 |
| 16 Nov 22 |
290.00000 -5.00 |
300.00 | 290.00 | 295.00 | 394,840 |
| 15 Nov 22 |
295.00000 +0.00 |
298.00 | 292.00 | 295.00 | 22,880 |
| 14 Nov 22 |
295.00000 -2.00 |
300.00 | 292.00 | 296.00 | 153,496 |
| 11 Nov 22 |
297.00000 +11.00 |
300.00 | 284.00 | 287.50 | 801,530 |
| 10 Nov 22 |
286.00000 +1.00 |
290.00 | 280.05 | 282.50 | 1,022,899 |
| 09 Nov 22 |
285.00000 -1.00 |
287.00 | 272.00 | 276.00 | 1,096,417 |
| 08 Nov 22 |
286.00000 +5.00 |
287.00 | 277.00 | 280.00 | 98,387 |
| 07 Nov 22 |
281.00000 -1.00 |
282.94 | 274.50 | 280.00 | 107,845 |
| 04 Nov 22 |
282.00000 +7.00 |
282.00 | 270.00 | 272.50 | 97,065 |
| 03 Nov 22 |
275.00000 +9.00 |
275.00 | 262.00 | 266.00 | 1,134,287 |
| 02 Nov 22 |
266.00000 +7.00 |
270.00 | 255.00 | 258.00 | 343,783 |
| 01 Nov 22 |
259.00000 -17.00 |
275.20 | 256.00 | 275.20 | 288,393 |
| 31 Oct 22 |
276.00000 -1.00 |
280.00 | 270.00 | 276.00 | 3,266,167 |
| 28 Oct 22 |
277.00000 -8.00 |
281.55 | 274.00 | 281.55 | 918,205 |
| 27 Oct 22 |
285.00000 +13.00 |
285.00 | 270.00 | 270.00 | 1,911,407 |
| 26 Oct 22 |
272.00000 +12.00 |
274.70 | 258.55 | 261.00 | 900,113 |
| 25 Oct 22 |
260.00000 +3.00 |
265.00 | 255.00 | 259.50 | 1,598,069 |
| 24 Oct 22 |
257.00000 +12.00 |
265.00 | 246.00 | 246.00 | 1,600,239 |
| 21 Oct 22 |
245.00000 +10.00 |
250.00 | 231.00 | 236.00 | 400,939 |
| 20 Oct 22 |
235.00000 +0.00 |
240.00 | 231.00 | 237.00 | 580,276 |
| 19 Oct 22 |
235.00000 +1.00 |
240.00 | 231.00 | 234.00 | 427,191 |
| 18 Oct 22 |
234.00000 -3.00 |
240.00 | 230.00 | 233.50 | 367,405 |
| 17 Oct 22 |
237.00000 +13.00 |
237.00 | 216.90 | 220.50 | 490,948 |
| 14 Oct 22 |
224.00000 +2.00 |
225.00 | 216.45 | 220.50 | 1,106,342 |
| 13 Oct 22 |
222.00000 +4.00 |
225.00 | 216.00 | 222.50 | 687,829 |
| 12 Oct 22 |
218.00000 -4.00 |
225.96 | 216.00 | 222.50 | 1,546,173 |
| 11 Oct 22 |
222.00000 +1.00 |
225.00 | 220.00 | 222.00 | 491,936 |
| 10 Oct 22 |
221.00000 +1.00 |
224.00 | 216.00 | 222.50 | 275,420 |
| 07 Oct 22 |
220.00000 -2.00 |
225.00 | 215.00 | 219.00 | 175,412 |
| 06 Oct 22 |
222.00000 +3.50 |
226.00 | 217.10 | 218.50 | 177,002 |
| 05 Oct 22 |
218.50000 +8.50 |
222.00 | 211.55 | 211.55 | 100,051 |
| 04 Oct 22 |
210.00000 +12.00 |
214.20 | 199.25 | 199.25 | 174,620 |
| 03 Oct 22 |
198.00000 +7.00 |
199.97 | 191.00 | 194.00 | 107,755 |
| 30 Sep 22 |
191.00000 +1.80 |
195.00 | 186.40 | 188.00 | 1,750,252 |
| 29 Sep 22 |
189.20000 +1.20 |
191.00 | 185.00 | 189.00 | 1,829,182 |
| 28 Sep 22 |
188.00000 -9.00 |
198.00 | 183.00 | 197.00 | 194,452 |
| 27 Sep 22 |
197.00000 -2.00 |
200.00 | 195.80 | 197.00 | 615,150 |
| 26 Sep 22 |
199.00000 -11.00 |
207.00 | 196.00 | 206.50 | 400,982 |
| 23 Sep 22 |
210.00000 +2.00 |
212.00 | 206.00 | 207.50 | 119,444 |
| 22 Sep 22 |
208.00000 +2.00 |
209.00 | 206.00 | 207.50 | 278,779 |
| 21 Sep 22 |
206.00000 +2.00 |
209.00 | 206.00 | 208.00 | 368,844 |
| 20 Sep 22 |
204.00000 -11.00 |
218.00 | 204.00 | 214.00 | 1,626,686 |
| 16 Sep 22 |
215.00000 -4.00 |
220.00 | 211.00 | 219.00 | 61,163 |
| 15 Sep 22 |
219.00000 -5.00 |
226.00 | 218.00 | 223.50 | 85,034 |
| 14 Sep 22 |
224.00000 -1.00 |
226.00 | 221.00 | 223.00 | 525,179 |
| 13 Sep 22 |
225.00000 +0.00 |
230.00 | 220.60 | 226.00 | 1,289,939 |
| 12 Sep 22 |
225.00000 +2.00 |
228.00 | 221.50 | 222.00 | 188,227 |
| 09 Sep 22 |
223.00000 -1.00 |
224.00 | 219.00 | 221.50 | 338,848 |
| 08 Sep 22 |
224.00000 +4.00 |
224.00 | 215.00 | 217.50 | 1,468,860 |
| 07 Sep 22 |
220.00000 +6.00 |
222.00 | 215.00 | 218.50 | 134,795 |
| 06 Sep 22 |
214.00000 +4.00 |
223.00 | 210.25 | 212.50 | 175,523 |
| 05 Sep 22 |
210.00000 -9.00 |
217.00 | 210.00 | 217.00 | 120,617 |
| 02 Sep 22 |
219.00000 -3.00 |
227.00 | 216.00 | 223.00 | 120,802 |
| 01 Sep 22 |
222.00000 -0.50 |
227.00 | 219.00 | 223.00 | 26,344 |
| 31 Aug 22 |
222.50000 -1.50 |
227.00 | 219.00 | 222.50 | 79,585 |
| 30 Aug 22 |
224.00000 +2.00 |
226.00 | 219.00 | 221.50 | 197,578 |
| 26 Aug 22 |
222.00000 +5.00 |
225.00 | 218.00 | 220.00 | 682,877 |
| 25 Aug 22 |
217.00000 -7.50 |
226.00 | 217.00 | 224.50 | 477,033 |
| 24 Aug 22 |
224.50000 -0.50 |
230.00 | 223.00 | 224.00 | 552,557 |
| 23 Aug 22 |
225.00000 -10.00 |
238.00 | 220.00 | 236.00 | 1,894,163 |
| 22 Aug 22 |
235.00000 -8.50 |
250.00 | 234.00 | 243.50 | 100,314 |
| 19 Aug 22 |
243.50000 +3.50 |
245.00 | 238.00 | 240.00 | 1,347,720 |
| 18 Aug 22 |
240.00000 +0.00 |
242.00 | 236.00 | 238.00 | 2,347,554 |
| 17 Aug 22 |
240.00000 -12.00 |
254.00 | 236.50 | 251.00 | 273,458 |
| 16 Aug 22 |
252.00000 -5.00 |
256.00 | 246.04 | 256.00 | 237,068 |
| 15 Aug 22 |
257.00000 +2.00 |
260.00 | 252.00 | 256.00 | 66,293 |
| 12 Aug 22 |
255.00000 +4.50 |
260.00 | 250.40 | 252.50 | 838,104 |
| 11 Aug 22 |
250.50000 -3.50 |
260.00 | 250.00 | 255.00 | 939,571 |
| 10 Aug 22 |
254.00000 -31.00 |
275.00 | 254.00 | 275.00 | 1,167,075 |
| 09 Aug 22 |
285.00000 +2.00 |
295.00 | 280.00 | 285.00 | 155,222 |
| 08 Aug 22 |
283.00000 -7.00 |
295.00 | 280.00 | 285.00 | 100,305 |
| 05 Aug 22 |
290.00000 +10.00 |
290.00 | 277.75 | 280.00 | 200,299 |
| 04 Aug 22 |
280.00000 +2.00 |
285.00 | 275.00 | 280.00 | 92,669 |
| 03 Aug 22 |
278.00000 -2.00 |
285.00 | 277.00 | 281.00 | 118,123 |
| 02 Aug 22 |
280.00000 +4.00 |
285.00 | 275.00 | 277.50 | 187,845 |
| 01 Aug 22 |
276.00000 -4.00 |
290.00 | 275.00 | 282.50 | 151,066 |
| 29 Jul 22 |
280.00000 +0.00 |
290.00 | 275.00 | 280.00 | 86,642 |
| 28 Jul 22 |
280.00000 +8.00 |
282.50 | 268.00 | 270.50 | 697,546 |
| 27 Jul 22 |
272.00000 -6.00 |
281.00 | 268.00 | 277.50 | 416,853 |
| 26 Jul 22 |
278.00000 +3.00 |
332.70 | 275.00 | 277.50 | 430,986 |
| 25 Jul 22 |
275.00000 -1.00 |
285.00 | 275.00 | 277.50 | 588,738 |
| 22 Jul 22 |
276.00000 -9.00 |
285.00 | 275.00 | 283.50 | 478,414 |
| 21 Jul 22 |
285.00000 -6.00 |
294.50 | 281.00 | 293.00 | 383,906 |
| 20 Jul 22 |
291.00000 +7.00 |
305.00 | 285.00 | 286.00 | 621,040 |
| 19 Jul 22 |
284.00000 +9.00 |
288.00 | 273.00 | 273.00 | 278,565 |
| 18 Jul 22 |
275.00000 +15.00 |
275.00 | 260.00 | 260.00 | 530,984 |
| 15 Jul 22 |
260.00000 +15.00 |
264.00 | 231.00 | 245.50 | 1,070,984 |
| 14 Jul 22 |
245.00000 -39.00 |
284.00 | 243.50 | 265.00 | 624,549 |
| 13 Jul 22 |
284.00000 +8.00 |
288.00 | 280.00 | 282.00 | 465,464 |
| 12 Jul 22 |
276.00000 -12.00 |
293.00 | 276.00 | 290.50 | 123,310 |
| 11 Jul 22 |
288.00000 -3.00 |
294.00 | 288.00 | 291.00 | 31,580 |
| 08 Jul 22 |
291.00000 +1.00 |
295.00 | 285.00 | 290.00 | 491,468 |
| 07 Jul 22 |
290.00000 +2.00 |
295.00 | 285.75 | 292.50 | 230,094 |
| 06 Jul 22 |
288.00000 -9.00 |
300.00 | 288.00 | 297.50 | 204,167 |
| 05 Jul 22 |
297.00000 -10.00 |
321.75 | 295.00 | 317.50 | 240,755 |
| 04 Jul 22 |
307.00000 -13.00 |
328.75 | 307.00 | 317.50 | 313,114 |
| 01 Jul 22 |
320.00000 -2.50 |
335.00 | 315.00 | 330.00 | 187,261 |
| 30 Jun 22 |
322.50000 -15.00 |
339.00 | 322.50 | 334.00 | 134,603 |
| 29 Jun 22 |
337.50000 +1.50 |
338.00 | 329.00 | 335.00 | 110,642 |
| 28 Jun 22 |
336.00000 +9.00 |
340.00 | 325.00 | 328.50 | 561,391 |
| 27 Jun 22 |
327.00000 -8.50 |
344.00 | 325.00 | 340.00 | 238,234 |
| 24 Jun 22 |
335.50000 -14.50 |
401.67 | 335.00 | 350.00 | 335,373 |
| 23 Jun 22 |
350.00000 -7.50 |
360.00 | 345.00 | 357.50 | 464,552 |
| 22 Jun 22 |
357.50000 -9.50 |
367.85 | 355.00 | 366.50 | 434,669 |
| 21 Jun 22 |
367.00000 +0.00 |
375.00 | 361.65 | 375.00 | 345,219 |
| 20 Jun 22 |
367.00000 -18.00 |
385.00 | 367.00 | 380.00 | 347,440 |
| 17 Jun 22 |
385.00000 +8.00 |
385.00 | 375.00 | 377.50 | 476,208 |
| 16 Jun 22 |
377.00000 -5.00 |
390.00 | 375.92 | 385.00 | 904,618 |
| 15 Jun 22 |
382.00000 -3.00 |
392.50 | 382.00 | 390.00 | 687,554 |
| 14 Jun 22 |
385.00000 -5.00 |
400.00 | 385.00 | 390.00 | 280,166 |
| 13 Jun 22 |
390.00000 -10.00 |
400.00 | 385.00 | 400.00 | 225,847 |
| 10 Jun 22 |
400.00000 -2.50 |
405.00 | 395.00 | 401.00 | 90,810 |
| 09 Jun 22 |
402.50000 +2.50 |
405.00 | 397.00 | 402.50 | 201,017 |
| 08 Jun 22 |
400.00000 +9.00 |
404.50 | 387.50 | 390.00 | 727,064 |
| 07 Jun 22 |
391.00000 -0.50 |
391.00 | 380.00 | 385.00 | 814,017 |
| 06 Jun 22 |
391.50000 +6.50 |
395.00 | 380.00 | 384.00 | 704,224 |
| 01 Jun 22 |
385.00000 -1.00 |
390.00 | 380.00 | 385.00 | 810,408 |
| 31 May 22 |
386.00000 -3.00 |
390.00 | 380.00 | 385.00 | 790,602 |
| 30 May 22 |
389.00000 +14.00 |
390.00 | 372.00 | 375.00 | 321,006 |
| 27 May 22 |
375.00000 +4.00 |
380.00 | 370.00 | 372.50 | 869,234 |
| 26 May 22 |
371.00000 +0.00 |
375.00 | 370.50 | 372.50 | 1,144,695 |
| 25 May 22 |
371.00000 +1.00 |
380.00 | 365.00 | 375.00 | 1,222,182 |
| 24 May 22 |
370.00000 -15.00 |
388.00 | 370.00 | 385.00 | 102,586 |
| 23 May 22 |
385.00000 +5.00 |
387.00 | 375.10 | 377.50 | 56,049 |
| 20 May 22 |
380.00000 +3.00 |
388.00 | 370.00 | 372.50 | 198,384 |
| 19 May 22 |
377.00000 +12.00 |
377.00 | 355.00 | 362.50 | 478,140 |
| 18 May 22 |
365.00000 -0.50 |
370.00 | 355.00 | 357.50 | 111,614 |
| 17 May 22 |
365.50000 +15.50 |
365.50 | 348.20 | 348.20 | 201,513 |
| 16 May 22 |
350.00000 +5.00 |
350.00 | 335.00 | 340.00 | 43,665 |
| 13 May 22 |
345.00000 +7.00 |
345.00 | 325.00 | 332.50 | 797,006 |
| 12 May 22 |
338.00000 +1.00 |
340.00 | 325.00 | 335.00 | 347,627 |
| 11 May 22 |
337.00000 +13.00 |
339.80 | 320.00 | 322.50 | 698,500 |
| 10 May 22 |
324.00000 -9.00 |
340.00 | 320.00 | 337.50 | 561,642 |
| 09 May 22 |
333.00000 -17.00 |
355.00 | 333.00 | 352.50 | 160,677 |
| 06 May 22 |
350.00000 -10.00 |
367.50 | 347.50 | 360.00 | 832,641 |
| 05 May 22 |
360.00000 -6.00 |
370.00 | 353.00 | 367.50 | 225,115 |
| 04 May 22 |
366.00000 -9.00 |
375.00 | 365.00 | 375.00 | 232,299 |
| 03 May 22 |
375.00000 -2.50 |
380.00 | 370.00 | 377.50 | 371,091 |
| 29 Apr 22 |
377.50000 +0.50 |
380.00 | 370.00 | 377.50 | 332,919 |
| 28 Apr 22 |
377.00000 -8.00 |
390.00 | 375.00 | 385.00 | 619,338 |
| 27 Apr 22 |
385.00000 +0.00 |
390.00 | 380.00 | 387.50 | 384,193 |
| 26 Apr 22 |
385.00000 +0.00 |
390.00 | 385.00 | 387.50 | 433,744 |
| 25 Apr 22 |
385.00000 -7.50 |
395.00 | 385.00 | 390.00 | 589,999 |
| 22 Apr 22 |
392.50000 -1.50 |
400.00 | 385.00 | 392.50 | 820,797 |
| 21 Apr 22 |
394.00000 -1.00 |
395.50 | 385.00 | 392.50 | 1,522,714 |
| 20 Apr 22 |
395.00000 +1.00 |
399.80 | 390.00 | 395.00 | 1,647,306 |
| 19 Apr 22 |
394.00000 -1.00 |
398.00 | 385.00 | 392.50 | 2,658,108 |
| 14 Apr 22 |
395.00000 +0.00 |
399.00 | 386.00 | 395.00 | 283,373 |
| 13 Apr 22 |
395.00000 -15.00 |
400.00 | 376.62 | 387.50 | 1,567,296 |
| 12 Apr 22 |
410.00000 +13.00 |
410.00 | 395.14 | 398.50 | 2,071,308 |
| 11 Apr 22 |
397.00000 -1.00 |
402.00 | 390.00 | 398.50 | 1,057,839 |
| 08 Apr 22 |
398.00000 +9.00 |
402.45 | 386.00 | 389.00 | 1,756,942 |
| 07 Apr 22 |
389.00000 -1.00 |
393.50 | 382.00 | 386.00 | 2,555,306 |
| 06 Apr 22 |
390.00000 +2.00 |
390.20 | 379.15 | 386.00 | 3,831,542 |
| 05 Apr 22 |
388.00000 +8.00 |
400.00 | 385.00 | 385.00 | 1,743,343 |
| 04 Apr 22 |
380.00000 -15.00 |
395.00 | 375.00 | 392.50 | 880,492 |
| 01 Apr 22 |
395.00000 -10.00 |
395.00 | 320.00 | 337.50 | 36,096,488 |
| 31 Mar 22 |
405.00000 +5.00 |
407.00 | 395.00 | 400.00 | 30,616 |
| 30 Mar 22 |
400.00000 -3.00 |
405.00 | 398.00 | 400.00 | 478,613 |
| 29 Mar 22 |
403.00000 +2.00 |
405.00 | 395.00 | 400.00 | 304,333 |
| 28 Mar 22 |
401.00000 -2.00 |
407.00 | 392.00 | 401.00 | 698,346 |
| 25 Mar 22 |
403.00000 -7.00 |
410.00 | 401.00 | 408.50 | 389,133 |
| 24 Mar 22 |
410.00000 +9.00 |
417.00 | 397.00 | 402.50 | 552,248 |
| 23 Mar 22 |
401.00000 +1.00 |
404.80 | 395.00 | 397.50 | 253,947 |
| 22 Mar 22 |
400.00000 +10.00 |
400.00 | 385.00 | 387.50 | 441,357 |
| 21 Mar 22 |
390.00000 -9.00 |
400.00 | 373.00 | 381.00 | 156,987 |
| 18 Mar 22 |
399.00000 +20.00 |
399.00 | 375.00 | 376.00 | 598,781 |
| 17 Mar 22 |
379.00000 +2.00 |
380.00 | 368.00 | 372.50 | 375,162 |
| 16 Mar 22 |
377.00000 +0.00 |
380.00 | 365.00 | 373.00 | 612,487 |
| 15 Mar 22 |
377.00000 +11.00 |
377.74 | 363.18 | 367.50 | 218,449 |
| 14 Mar 22 |
366.00000 -22.00 |
395.00 | 365.00 | 387.50 | 685,495 |
| 11 Mar 22 |
388.00000 -8.00 |
402.00 | 380.00 | 398.50 | 426,286 |
| 10 Mar 22 |
396.00000 -4.00 |
402.00 | 395.00 | 398.50 | 825,965 |
| 09 Mar 22 |
400.00000 -10.00 |
416.00 | 395.00 | 410.50 | 385,111 |
| 08 Mar 22 |
410.00000 +0.00 |
416.00 | 405.00 | 407.50 | 397,168 |
| 07 Mar 22 |
410.00000 -10.00 |
430.00 | 404.00 | 422.50 | 181,232 |
| 04 Mar 22 |
420.00000 -7.00 |
430.00 | 418.00 | 426.50 | 142,276 |
| 03 Mar 22 |
427.00000 +2.00 |
430.00 | 418.00 | 424.00 | 579,123 |
| 02 Mar 22 |
425.00000 -5.00 |
431.00 | 418.00 | 427.50 | 528,879 |
| 01 Mar 22 |
430.00000 -5.00 |
430.00 | 420.00 | 422.50 | 347,408 |
| 28 Feb 22 |
435.00000 +12.00 |
435.00 | 410.00 | 417.50 | 560,317 |
| 25 Feb 22 |
423.00000 +18.00 |
423.00 | 402.00 | 408.00 | 280,257 |
| 24 Feb 22 |
405.00000 -13.00 |
424.00 | 404.00 | 422.00 | 106,008 |
| 23 Feb 22 |
418.00000 -1.00 |
430.00 | 415.00 | 423.00 | 315,989 |
| 22 Feb 22 |
419.00000 -21.00 |
440.00 | 410.00 | 435.00 | 176,464 |
| 21 Feb 22 |
440.00000 -1.00 |
450.00 | 436.66 | 445.00 | 1,642,556 |
| 18 Feb 22 |
441.00000 -2.00 |
449.00 | 440.00 | 445.00 | 82,528 |
| 17 Feb 22 |
443.00000 -5.00 |
450.00 | 440.00 | 447.50 | 79,191 |
| 16 Feb 22 |
448.00000 +2.00 |
450.00 | 445.00 | 445.00 | 120,794 |
| 15 Feb 22 |
446.00000 +6.00 |
447.00 | 439.00 | 442.00 | 897,173 |
| 14 Feb 22 |
440.00000 +0.00 |
442.00 | 436.00 | 436.00 | 331,034 |
| 11 Feb 22 |
440.00000 +7.50 |
440.00 | 430.00 | 433.00 | 76,634 |
| 10 Feb 22 |
432.50000 -7.50 |
440.00 | 430.00 | 432.50 | 332,235 |
| 09 Feb 22 |
440.00000 +10.00 |
440.00 | 425.00 | 433.00 | 255,211 |
| 08 Feb 22 |
430.00000 +1.00 |
435.00 | 420.00 | 425.00 | 341,961 |
| 07 Feb 22 |
429.00000 +5.00 |
430.00 | 420.00 | 422.50 | 222,626 |
| 04 Feb 22 |
424.00000 -4.00 |
429.00 | 420.00 | 427.50 | 131,553 |
| 03 Feb 22 |
428.00000 +2.00 |
435.00 | 420.00 | 425.00 | 487,775 |
| 02 Feb 22 |
426.00000 +3.00 |
426.00 | 415.00 | 420.50 | 86,504 |
| 01 Feb 22 |
423.00000 +11.00 |
425.00 | 414.90 | 414.90 | 577,726 |
| 31 Jan 22 |
412.00000 +5.00 |
415.00 | 402.50 | 405.00 | 207,977 |
| 28 Jan 22 |
407.00000 +2.00 |
411.00 | 400.00 | 405.00 | 77,128 |
| 27 Jan 22 |
405.00000 -4.00 |
410.00 | 398.00 | 404.00 | 316,226 |
| 26 Jan 22 |
409.00000 -4.00 |
415.00 | 405.00 | 408.50 | 143,012 |
| 25 Jan 22 |
413.00000 +3.00 |
419.00 | 407.00 | 413.50 | 87,518 |
| 24 Jan 22 |
410.00000 -14.00 |
428.00 | 410.00 | 424.00 | 154,229 |
| 21 Jan 22 |
424.00000 -1.00 |
430.00 | 420.00 | 423.50 | 153,680 |
| 20 Jan 22 |
425.00000 +11.00 |
427.00 | 413.00 | 413.00 | 390,548 |
| 19 Jan 22 |
414.00000 +10.00 |
420.00 | 400.00 | 404.00 | 178,695 |
| 18 Jan 22 |
404.00000 +0.00 |
408.00 | 400.00 | 405.00 | 230,731 |
| 17 Jan 22 |
404.00000 -9.00 |
415.00 | 400.00 | 412.50 | 268,992 |
| 14 Jan 22 |
413.00000 -7.00 |
423.00 | 408.00 | 421.00 | 341,648 |
| 13 Jan 22 |
420.00000 -10.00 |
435.00 | 415.00 | 433.50 | 718,482 |
| 12 Jan 22 |
430.00000 +0.00 |
433.00 | 426.00 | 428.00 | 980,167 |
| 11 Jan 22 |
430.00000 +7.00 |
432.00 | 421.00 | 427.00 | 397,786 |
| 10 Jan 22 |
423.00000 -8.00 |
432.00 | 421.00 | 427.00 | 230,904 |
| 07 Jan 22 |
431.00000 +2.00 |
435.00 | 425.50 | 431.00 | 168,381 |
| 06 Jan 22 |
429.00000 -6.00 |
435.46 | 428.00 | 433.50 | 667,436 |
| 05 Jan 22 |
435.00000 +14.00 |
435.00 | 419.00 | 421.00 | 270,769 |
| 04 Jan 22 |
421.00000 +9.50 |
425.00 | 411.50 | 411.50 | 443,200 |
| 31 Dec 21 |
411.50000 -3.50 |
415.00 | 406.00 | 410.50 | 38,851 |
| 30 Dec 21 |
415.00000 -5.00 |
415.00 | 402.00 | 407.00 | 138,665 |
| 29 Dec 21 |
420.00000 +15.00 |
420.00 | 400.00 | 405.00 | 64,739 |
| 24 Dec 21 |
405.00000 +0.00 |
410.00 | 405.00 | 405.00 | 19,699 |
| 23 Dec 21 |
405.00000 +5.00 |
410.00 | 402.67 | 403.00 | 76,420 |
| 22 Dec 21 |
400.00000 -9.00 |
408.00 | 400.00 | 404.00 | 44,906 |
| 21 Dec 21 |
409.00000 +14.00 |
409.00 | 396.60 | 396.60 | 73,063 |
| 20 Dec 21 |
395.00000 -13.00 |
401.50 | 394.00 | 399.00 | 373,977 |
| 17 Dec 21 |
408.00000 +8.00 |
408.00 | 395.10 | 400.00 | 198,633 |
| 16 Dec 21 |
400.00000 -7.00 |
409.00 | 395.00 | 402.00 | 60,955 |
| 15 Dec 21 |
407.00000 -7.00 |
415.00 | 397.88 | 412.50 | 157,819 |
| 14 Dec 21 |
414.00000 +1.00 |
415.00 | 410.00 | 412.00 | 225,427 |
| 13 Dec 21 |
413.00000 -2.00 |
415.00 | 413.00 | 415.00 | 505,706 |
| 10 Dec 21 |
415.00000 -1.00 |
415.00 | 405.70 | 412.50 | 238,647 |
| 09 Dec 21 |
416.00000 -4.00 |
417.00 | 407.00 | 407.50 | 414,848 |
| 08 Dec 21 |
420.00000 +6.00 |
420.00 | 404.64 | 405.50 | 191,876 |
| 07 Dec 21 |
414.00000 +9.00 |
414.00 | 398.00 | 401.50 | 144,117 |
| 06 Dec 21 |
405.00000 -2.00 |
407.00 | 398.00 | 406.50 | 119,365 |
| 03 Dec 21 |
407.00000 +0.50 |
408.00 | 405.00 | 406.50 | 295,341 |
| 02 Dec 21 |
406.50000 -4.50 |
412.00 | 405.00 | 412.00 | 104,694 |
| 01 Dec 21 |
411.00000 +2.00 |
412.00 | 405.00 | 410.00 | 299,798 |
| 30 Nov 21 |
409.00000 +0.00 |
410.00 | 400.00 | 410.00 | 2,902,418 |
| 29 Nov 21 |
409.00000 -3.00 |
415.00 | 405.00 | 412.50 | 468,749 |
| 26 Nov 21 |
412.00000 -3.00 |
418.00 | 405.00 | 414.00 | 981,037 |
| 25 Nov 21 |
415.00000 +3.00 |
415.00 | 410.00 | 413.00 | 111,878 |
| 24 Nov 21 |
412.00000 +0.00 |
414.00 | 407.70 | 409.50 | 227,293 |
| 23 Nov 21 |
412.00000 +9.00 |
413.91 | 405.00 | 407.50 | 428,406 |
| 22 Nov 21 |
403.00000 -3.00 |
410.00 | 400.00 | 405.50 | 76,659 |
| 19 Nov 21 |
406.00000 +3.00 |
409.95 | 403.00 | 405.50 | 315,625 |
| 18 Nov 21 |
403.00000 -5.00 |
410.00 | 402.50 | 405.50 | 128,532 |
| 17 Nov 21 |
408.00000 +5.00 |
408.00 | 400.00 | 405.00 | 423,552 |
| 16 Nov 21 |
403.00000 +2.00 |
405.00 | 400.10 | 401.00 | 294,764 |
| 15 Nov 21 |
401.00000 +2.00 |
403.00 | 397.00 | 401.00 | 472,897 |
| 12 Nov 21 |
399.00000 +0.50 |
405.00 | 397.00 | 398.50 | 973,968 |
| 11 Nov 21 |
398.50000 +3.50 |
402.00 | 390.00 | 397.00 | 36,386 |
| 10 Nov 21 |
395.00000 -5.00 |
400.00 | 392.00 | 397.50 | 1,009,737 |
| 09 Nov 21 |
400.00000 +1.00 |
400.00 | 393.00 | 395.00 | 100,698 |
| 08 Nov 21 |
399.00000 +14.00 |
400.00 | 381.63 | 382.50 | 864,216 |
| 05 Nov 21 |
385.00000 +19.00 |
385.00 | 370.00 | 372.50 | 355,480 |
| 04 Nov 21 |
366.00000 -36.00 |
395.00 | 365.00 | 390.00 | 643,213 |
| 03 Nov 21 |
402.00000 -3.00 |
410.00 | 397.00 | 407.50 | 214,076 |
| 02 Nov 21 |
405.00000 +2.00 |
407.00 | 400.00 | 404.00 | 1,331,079 |
| 01 Nov 21 |
403.00000 -2.00 |
405.00 | 403.00 | 404.00 | 392,160 |
| 29 Oct 21 |
405.00000 +3.00 |
405.00 | 395.00 | 400.00 | 601,504 |
| 28 Oct 21 |
402.00000 +1.00 |
410.00 | 395.00 | 407.50 | 570,152 |
| 27 Oct 21 |
401.00000 +11.00 |
415.00 | 390.00 | 390.00 | 2,125,639 |
| 26 Oct 21 |
390.00000 -4.00 |
396.50 | 385.00 | 395.00 | 124,626 |
| 25 Oct 21 |
394.00000 -3.00 |
397.00 | 385.00 | 395.00 | 224,436 |
| 22 Oct 21 |
397.00000 +0.00 |
400.00 | 386.92 | 396.50 | 297,660 |
| 21 Oct 21 |
397.00000 +14.00 |
400.00 | 380.00 | 384.00 | 801,259 |
| 20 Oct 21 |
383.00000 -8.00 |
392.80 | 382.50 | 392.80 | 289,488 |
| 19 Oct 21 |
391.00000 +3.00 |
397.00 | 388.00 | 391.00 | 437,301 |
| 18 Oct 21 |
388.00000 +29.00 |
393.99 | 355.00 | 357.50 | 872,609 |
| 15 Oct 21 |
359.00000 +4.00 |
360.00 | 345.00 | 351.00 | 210,431 |
| 14 Oct 21 |
355.00000 +27.50 |
355.00 | 327.00 | 327.50 | 272,175 |
| 13 Oct 21 |
327.50000 +3.50 |
330.00 | 320.00 | 325.00 | 1,113,476 |
| 12 Oct 21 |
324.00000 +0.00 |
328.00 | 320.00 | 325.00 | 104,640 |
| 11 Oct 21 |
324.00000 +3.00 |
328.00 | 317.00 | 321.00 | 128,006 |
| 08 Oct 21 |
321.00000 -4.00 |
325.00 | 319.40 | 321.00 | 55,903 |
| 07 Oct 21 |
325.00000 +9.00 |
325.00 | 315.00 | 320.00 | 53,702 |
| 06 Oct 21 |
316.00000 -4.00 |
330.00 | 315.20 | 322.50 | 391,323 |
| 05 Oct 21 |
320.00000 +3.00 |
321.00 | 314.50 | 317.00 | 224,223 |
| 04 Oct 21 |
317.00000 +0.00 |
320.00 | 314.00 | 317.00 | 102,636 |
| 01 Oct 21 |
317.00000 +2.00 |
320.00 | 314.00 | 317.50 | 453,293 |
| 30 Sep 21 |
315.00000 -2.50 |
319.75 | 314.10 | 317.50 | 48,903 |
| 29 Sep 21 |
317.50000 +1.50 |
320.00 | 314.10 | 316.00 | 28,542 |
| 28 Sep 21 |
316.00000 +3.00 |
320.00 | 308.00 | 312.00 | 104,115 |
| 27 Sep 21 |
313.00000 +3.00 |
319.00 | 308.00 | 310.00 | 103,002 |
| 24 Sep 21 |
310.00000 +0.00 |
315.00 | 305.50 | 310.00 | 35,505 |
| 23 Sep 21 |
310.00000 +4.00 |
314.50 | 305.00 | 310.00 | 77,730 |
| 22 Sep 21 |
306.00000 +2.50 |
308.90 | 302.00 | 302.50 | 105,459 |
| 21 Sep 21 |
303.50000 -4.00 |
310.00 | 302.18 | 306.50 | 348,058 |
| 20 Sep 21 |
307.50000 -5.50 |
314.00 | 302.97 | 312.00 | 451,367 |
| 17 Sep 21 |
313.00000 -0.50 |
315.00 | 312.00 | 313.50 | 92,779 |
| 16 Sep 21 |
313.50000 +0.50 |
314.00 | 312.00 | 313.00 | 142,686 |
| 15 Sep 21 |
313.00000 +0.00 |
314.00 | 312.00 | 313.50 | 56,376 |
| 14 Sep 21 |
313.00000 -2.00 |
320.00 | 307.00 | 317.50 | 212,202 |
| 13 Sep 21 |
315.00000 -2.00 |
319.50 | 315.00 | 317.50 | 90,350 |
| 10 Sep 21 |
317.00000 +14.00 |
320.00 | 315.00 | 319.00 | 111,736 |
| 09 Sep 21 |
303.00000 -16.00 |
321.88 | 303.00 | 318.50 | 187,874 |
| 08 Sep 21 |
319.00000 +0.00 |
320.25 | 316.66 | 318.50 | 38,845 |
| 07 Sep 21 |
319.00000 +0.00 |
322.00 | 316.00 | 318.50 | 201,965 |
| 06 Sep 21 |
319.00000 +1.00 |
320.50 | 315.00 | 318.50 | 45,204 |
| 03 Sep 21 |
318.00000 -2.00 |
322.00 | 317.00 | 318.50 | 95,264 |
| 02 Sep 21 |
320.00000 +1.00 |
324.00 | 317.00 | 320.50 | 125,499 |
| 01 Sep 21 |
319.00000 -1.00 |
325.00 | 317.00 | 319.50 | 131,073 |
| 31 Aug 21 |
320.00000 +2.00 |
325.00 | 317.00 | 318.50 | 128,733 |
| 27 Aug 21 |
318.00000 +1.00 |
319.85 | 317.00 | 318.50 | 37,189 |
| 26 Aug 21 |
317.00000 +1.00 |
320.00 | 315.00 | 317.50 | 33,863 |
| 25 Aug 21 |
316.00000 +0.00 |
320.00 | 316.00 | 317.50 | 82,940 |
| 24 Aug 21 |
316.00000 -2.00 |
320.00 | 315.00 | 317.50 | 201,903 |
| 23 Aug 21 |
318.00000 +2.00 |
320.00 | 316.00 | 317.00 | 151,598 |
| 20 Aug 21 |
316.00000 -4.00 |
322.50 | 315.00 | 322.50 | 767,488 |
| 19 Aug 21 |
320.00000 -6.00 |
329.50 | 320.00 | 326.00 | 210,075 |
| 18 Aug 21 |
326.00000 +5.00 |
330.00 | 317.00 | 321.00 | 186,474 |
| 17 Aug 21 |
321.00000 -9.00 |
326.75 | 317.00 | 325.50 | 15,410,260 |
| 16 Aug 21 |
330.00000 +1.00 |
330.00 | 324.35 | 326.00 | 156,428 |
| 13 Aug 21 |
329.00000 +14.00 |
330.00 | 313.20 | 315.50 | 159,406 |
| 12 Aug 21 |
315.00000 +1.00 |
320.00 | 311.00 | 315.00 | 3,149,841 |
| 11 Aug 21 |
314.00000 +5.00 |
316.00 | 308.00 | 308.00 | 614,691 |
| 10 Aug 21 |
309.00000 -1.00 |
310.00 | 305.00 | 307.50 | 183,005 |
| 09 Aug 21 |
310.00000 +2.50 |
312.00 | 305.00 | 307.50 | 37,053 |
| 06 Aug 21 |
307.50000 +0.00 |
310.00 | 305.00 | 307.50 | 665,105 |
| 05 Aug 21 |
307.50000 -2.50 |
310.00 | 305.25 | 307.50 | 131,885 |
| 04 Aug 21 |
310.00000 +7.00 |
310.00 | 300.00 | 302.00 | 523,850 |
| 03 Aug 21 |
303.00000 +3.00 |
304.00 | 296.10 | 299.50 | 196,528 |
| 02 Aug 21 |
300.00000 -2.00 |
304.00 | 295.00 | 304.00 | 71,872 |
| 30 Jul 21 |
302.00000 -2.00 |
306.00 | 300.00 | 306.00 | 231,005 |
| 29 Jul 21 |
304.00000 +6.50 |
308.50 | 295.55 | 297.50 | 214,313 |
| 28 Jul 21 |
297.50000 -2.00 |
302.00 | 295.50 | 299.50 | 169,376 |
| 27 Jul 21 |
299.50000 -5.50 |
305.00 | 297.10 | 303.50 | 97,695 |
| 26 Jul 21 |
305.00000 +0.00 |
310.00 | 300.25 | 305.00 | 214,750 |
| 23 Jul 21 |
305.00000 +0.00 |
310.00 | 300.25 | 305.00 | 96,148 |
| 22 Jul 21 |
305.00000 +4.00 |
310.00 | 300.00 | 301.00 | 111,628 |
| 21 Jul 21 |
301.00000 +31.00 |
304.80 | 270.00 | 271.00 | 1,193,218 |
| 20 Jul 21 |
270.00000 -2.00 |
275.00 | 265.00 | 272.00 | 272,769 |
| 19 Jul 21 |
272.00000 -15.50 |
295.00 | 267.50 | 288.50 | 486,125 |
| 16 Jul 21 |
287.50000 -2.50 |
291.00 | 285.00 | 288.50 | 104,963 |
| 15 Jul 21 |
290.00000 +0.00 |
292.00 | 287.00 | 290.00 | 74,408 |
| 14 Jul 21 |
290.00000 -6.00 |
298.00 | 285.00 | 295.00 | 214,952 |
| 13 Jul 21 |
296.00000 +10.00 |
300.00 | 290.00 | 290.00 | 625,853 |
| 12 Jul 21 |
286.00000 -7.00 |
296.00 | 280.14 | 295.00 | 248,177 |
| 09 Jul 21 |
293.00000 -1.00 |
294.00 | 290.00 | 293.50 | 88,322 |
| 08 Jul 21 |
294.00000 -6.00 |
300.00 | 287.00 | 297.50 | 108,455 |
| 07 Jul 21 |
300.00000 -1.50 |
300.50 | 295.00 | 299.00 | 86,035 |
| 06 Jul 21 |
301.50000 -0.50 |
308.00 | 300.00 | 301.50 | 161,622 |
| 05 Jul 21 |
302.00000 +0.00 |
305.00 | 298.00 | 302.50 | 86,609 |
| 02 Jul 21 |
302.00000 -3.00 |
307.00 | 300.05 | 305.00 | 92,674 |
| 01 Jul 21 |
305.00000 -1.50 |
312.00 | 303.00 | 306.50 | 117,195 |
| 30 Jun 21 |
306.50000 -1.00 |
310.00 | 303.00 | 307.50 | 19,398 |
| 29 Jun 21 |
307.50000 -2.50 |
312.00 | 302.22 | 308.50 | 37,017 |
| 28 Jun 21 |
310.00000 +0.00 |
312.00 | 308.00 | 310.00 | 109,968 |
| 25 Jun 21 |
310.00000 -1.00 |
315.00 | 306.00 | 309.00 | 75,421 |
| 24 Jun 21 |
311.00000 +6.00 |
315.00 | 306.18 | 306.18 | 264,667 |
| 23 Jun 21 |
305.00000 -2.00 |
307.00 | 300.06 | 305.00 | 720,132 |
| 22 Jun 21 |
307.00000 +2.00 |
307.00 | 305.00 | 306.50 | 189,053 |
| 21 Jun 21 |
305.00000 -6.00 |
314.40 | 305.00 | 311.00 | 184,934 |
| 18 Jun 21 |
311.00000 -7.00 |
318.00 | 308.00 | 313.00 | 255,465 |
| 17 Jun 21 |
318.00000 +3.00 |
318.00 | 310.00 | 315.50 | 123,240 |
| 16 Jun 21 |
315.00000 +1.00 |
318.00 | 308.00 | 314.00 | 655,824 |
| 15 Jun 21 |
314.00000 -9.00 |
330.00 | 313.00 | 327.00 | 110,216 |
| 14 Jun 21 |
323.00000 +3.00 |
327.00 | 320.00 | 322.50 | 91,061 |
| 11 Jun 21 |
320.00000 +0.00 |
325.00 | 315.00 | 317.50 | 297,456 |
| 10 Jun 21 |
320.00000 -1.00 |
325.00 | 315.00 | 320.00 | 87,919 |
| 09 Jun 21 |
321.00000 -3.00 |
330.00 | 315.00 | 320.00 | 158,452 |
| 08 Jun 21 |
324.00000 -16.00 |
340.00 | 315.18 | 338.50 | 287,535 |
| 07 Jun 21 |
340.00000 -5.00 |
345.00 | 332.50 | 342.50 | 1,413,685 |
| 04 Jun 21 |
345.00000 -5.00 |
351.50 | 337.00 | 351.50 | 182,957 |
| 03 Jun 21 |
350.00000 -6.00 |
358.00 | 350.00 | 356.50 | 205,786 |
| 02 Jun 21 |
356.00000 -1.00 |
358.16 | 355.00 | 357.00 | 179,384 |
| 01 Jun 21 |
357.00000 +0.00 |
365.00 | 356.00 | 357.00 | 121,452 |
| 28 May 21 |
357.00000 +2.00 |
359.00 | 352.00 | 355.00 | 256,990 |
| 27 May 21 |
355.00000 +1.00 |
358.00 | 352.00 | 354.00 | 131,000 |
| 26 May 21 |
354.00000 +0.00 |
358.00 | 352.00 | 354.00 | 145,177 |
| 25 May 21 |
354.00000 +0.00 |
357.92 | 350.00 | 354.00 | 140,605 |
| 24 May 21 |
354.00000 +0.00 |
355.75 | 350.88 | 354.00 | 103,914 |
| 21 May 21 |
354.00000 -2.00 |
358.00 | 350.00 | 355.50 | 214,657 |
| 20 May 21 |
356.00000 +0.50 |
358.00 | 353.00 | 355.50 | 108,308 |
| 19 May 21 |
355.50000 -2.50 |
360.00 | 353.00 | 357.50 | 217,685 |
| 18 May 21 |
358.00000 +2.00 |
360.00 | 351.00 | 354.00 | 249,041 |
| 17 May 21 |
356.00000 -2.00 |
362.00 | 354.15 | 354.50 | 217,033 |
| 14 May 21 |
358.00000 +1.00 |
360.00 | 351.00 | 354.00 | 191,539 |
| 13 May 21 |
357.00000 -3.00 |
365.40 | 348.00 | 365.00 | 771,537 |
| 12 May 21 |
360.00000 +10.00 |
360.00 | 349.00 | 349.00 | 339,777 |
| 11 May 21 |
350.00000 +0.00 |
350.00 | 348.50 | 348.50 | 346,744 |
| 10 May 21 |
350.00000 +20.00 |
352.50 | 331.50 | 335.00 | 435,839 |
| 07 May 21 |
330.00000 +2.00 |
335.00 | 324.69 | 331.00 | 714,011 |
| 06 May 21 |
328.00000 -3.00 |
334.00 | 327.25 | 333.00 | 189,767 |
| 05 May 21 |
331.00000 -1.00 |
334.50 | 326.00 | 332.50 | 475,144 |
| 04 May 21 |
332.00000 +6.00 |
335.00 | 330.00 | 332.50 | 415,800 |
| 30 Apr 21 |
326.00000 -6.00 |
338.00 | 325.00 | 332.50 | 1,575,039 |
| 29 Apr 21 |
332.00000 +0.00 |
335.00 | 330.00 | 333.00 | 467,794 |
| 28 Apr 21 |
332.00000 -2.00 |
335.00 | 327.20 | 333.50 | 169,526 |
| 27 Apr 21 |
334.00000 +19.00 |
334.90 | 313.00 | 316.00 | 381,141 |
| 26 Apr 21 |
315.00000 +2.50 |
319.60 | 312.63 | 313.00 | 1,725,706 |
| 23 Apr 21 |
312.50000 +0.00 |
320.00 | 312.38 | 312.50 | 296,627 |
| 22 Apr 21 |
312.50000 +2.00 |
317.00 | 310.50 | 311.50 | 159,814 |
| 21 Apr 21 |
310.50000 -0.50 |
315.00 | 308.00 | 312.50 | 255,932 |
| 20 Apr 21 |
311.00000 +3.00 |
315.00 | 310.00 | 311.00 | 449,676 |
| 19 Apr 21 |
308.00000 +3.00 |
315.00 | 305.00 | 305.00 | 142,267 |
| 16 Apr 21 |
305.00000 +0.00 |
310.00 | 304.00 | 306.00 | 100,974 |
| 15 Apr 21 |
305.00000 -10.00 |
317.00 | 300.15 | 315.50 | 536,352 |
| 14 Apr 21 |
315.00000 -7.50 |
330.00 | 312.00 | 318.50 | 152,461 |
| 13 Apr 21 |
322.50000 -7.50 |
330.00 | 321.00 | 328.50 | 76,137 |
| 12 Apr 21 |
330.00000 -2.00 |
335.00 | 328.00 | 332.50 | 207,066 |
| 09 Apr 21 |
332.00000 -1.00 |
340.00 | 330.00 | 333.50 | 136,953 |
| 08 Apr 21 |
333.00000 +15.00 |
334.98 | 321.00 | 323.00 | 183,544 |
| 07 Apr 21 |
318.00000 +0.50 |
324.83 | 315.00 | 317.50 | 377,308 |
| 06 Apr 21 |
317.50000 +5.00 |
319.98 | 310.00 | 312.50 | 478,855 |
| 01 Apr 21 |
312.50000 +2.00 |
315.00 | 310.10 | 312.50 | 130,505 |
| 31 Mar 21 |
310.50000 +6.00 |
311.00 | 304.46 | 304.50 | 64,758 |
| 30 Mar 21 |
304.50000 -3.50 |
306.00 | 302.64 | 303.50 | 1,172,444 |
| 29 Mar 21 |
308.00000 +4.50 |
308.00 | 302.69 | 303.50 | 138,181 |
| 26 Mar 21 |
303.50000 +2.50 |
309.00 | 299.00 | 301.00 | 407,884 |
| 25 Mar 21 |
301.00000 -26.00 |
322.80 | 299.00 | 322.80 | 605,387 |
| 24 Mar 21 |
327.00000 -1.50 |
329.37 | 325.00 | 329.37 | 30,121 |
| 23 Mar 21 |
328.50000 -7.50 |
336.00 | 327.00 | 330.50 | 59,107 |
| 22 Mar 21 |
336.00000 +5.50 |
336.00 | 327.00 | 330.50 | 139,976 |
| 19 Mar 21 |
330.50000 -0.50 |
333.00 | 327.00 | 331.00 | 68,445 |
| 18 Mar 21 |
331.00000 -6.00 |
334.00 | 328.00 | 331.50 | 136,788 |
| 17 Mar 21 |
337.00000 +1.00 |
340.00 | 328.01 | 335.00 | 320,698 |
| 16 Mar 21 |
336.00000 -4.00 |
339.00 | 323.00 | 332.00 | 121,379 |
| 15 Mar 21 |
340.00000 +23.00 |
345.00 | 310.00 | 321.00 | 172,498 |
| 12 Mar 21 |
317.00000 +0.00 |
323.83 | 315.00 | 317.50 | 64,162 |
| 11 Mar 21 |
317.00000 +17.00 |
319.80 | 296.00 | 300.00 | 225,214 |
| 10 Mar 21 |
300.00000 -2.00 |
301.00 | 295.00 | 299.50 | 149,977 |
| 09 Mar 21 |
302.00000 -12.00 |
308.00 | 287.50 | 308.00 | 283,001 |
| 08 Mar 21 |
314.00000 -3.00 |
318.00 | 308.00 | 316.00 | 107,434 |
| 05 Mar 21 |
317.00000 -3.00 |
324.00 | 315.00 | 319.50 | 182,673 |
| 04 Mar 21 |
320.00000 -7.50 |
335.00 | 317.00 | 327.50 | 81,866 |
| 03 Mar 21 |
327.50000 +6.00 |
332.00 | 320.00 | 322.50 | 152,705 |
| 02 Mar 21 |
321.50000 -3.50 |
323.50 | 320.00 | 323.50 | 143,128 |
| 01 Mar 21 |
325.00000 -5.00 |
331.80 | 320.00 | 331.80 | 322,722 |
| 26 Feb 21 |
330.00000 -4.00 |
337.00 | 328.00 | 333.50 | 474,361 |
| 25 Feb 21 |
334.00000 -9.00 |
337.00 | 331.00 | 333.50 | 225,050 |
| 24 Feb 21 |
343.00000 +10.00 |
343.00 | 330.75 | 332.50 | 404,595 |
| 23 Feb 21 |
333.00000 -17.00 |
359.00 | 330.00 | 350.50 | 329,911 |
| 22 Feb 21 |
350.00000 +14.00 |
359.00 | 335.01 | 337.50 | 1,066,273 |
| 19 Feb 21 |
336.00000 +8.00 |
338.00 | 325.60 | 329.50 | 719,071 |
| 18 Feb 21 |
328.00000 +3.00 |
332.00 | 322.00 | 323.50 | 1,054,385 |
| 17 Feb 21 |
325.00000 +0.00 |
330.00 | 321.20 | 325.00 | 103,759 |
| 16 Feb 21 |
325.00000 -5.00 |
335.00 | 320.30 | 330.50 | 391,794 |
| 15 Feb 21 |
330.00000 +14.00 |
334.00 | 315.80 | 317.50 | 332,320 |
| 12 Feb 21 |
316.00000 -1.00 |
322.70 | 314.50 | 315.00 | 168,852 |
| 11 Feb 21 |
317.00000 +1.00 |
320.00 | 305.23 | 317.00 | 306,940 |
| 10 Feb 21 |
316.00000 +16.00 |
322.50 | 295.00 | 297.00 | 1,681,912 |
| 09 Feb 21 |
300.00000 +6.00 |
300.00 | 294.45 | 294.50 | 379,519 |
| 08 Feb 21 |
294.00000 +11.00 |
298.00 | 281.00 | 284.50 | 944,750 |
| 05 Feb 21 |
283.00000 +11.00 |
285.00 | 272.00 | 273.50 | 1,709,121 |
| 04 Feb 21 |
272.00000 +0.00 |
275.00 | 269.15 | 272.00 | 287,210 |
| 03 Feb 21 |
272.00000 +2.00 |
275.00 | 270.00 | 271.50 | 36,884 |
| 02 Feb 21 |
270.00000 -3.00 |
273.20 | 269.77 | 273.00 | 36,046 |
| 01 Feb 21 |
273.00000 +1.00 |
274.80 | 270.00 | 274.00 | 147,001 |
| 29 Jan 21 |
272.00000 +2.00 |
273.92 | 264.00 | 270.00 | 91,663 |
| 28 Jan 21 |
270.00000 +0.00 |
272.00 | 265.00 | 270.00 | 152,425 |
| 27 Jan 21 |
270.00000 -2.00 |
272.50 | 268.50 | 272.50 | 165,019 |
| 26 Jan 21 |
272.00000 +2.00 |
276.98 | 268.50 | 272.50 | 75,858 |
| 25 Jan 21 |
270.00000 -1.50 |
277.00 | 268.00 | 272.50 | 37,091 |
| 22 Jan 21 |
271.50000 -3.50 |
275.00 | 268.00 | 273.00 | 142,887 |
| 21 Jan 21 |
275.00000 +5.00 |
275.00 | 268.58 | 270.00 | 96,082 |
| 20 Jan 21 |
270.00000 +0.00 |
270.00 | 268.53 | 270.00 | 32,148 |
| 19 Jan 21 |
270.00000 +0.00 |
270.50 | 268.21 | 270.00 | 175,594 |
| 18 Jan 21 |
270.00000 -5.00 |
274.00 | 268.01 | 272.50 | 148,614 |
| 15 Jan 21 |
275.00000 -5.00 |
280.00 | 271.75 | 274.00 | 320,689 |
| 14 Jan 21 |
280.00000 +4.00 |
280.00 | 273.00 | 276.00 | 266,803 |
| 13 Jan 21 |
276.00000 +6.00 |
280.00 | 268.00 | 271.50 | 1,699,796 |
| 12 Jan 21 |
270.00000 -1.00 |
275.00 | 270.00 | 271.50 | 334,595 |
| 11 Jan 21 |
271.00000 +8.00 |
275.00 | 261.30 | 261.30 | 196,140 |
| 08 Jan 21 |
263.00000 +3.00 |
265.00 | 256.00 | 260.50 | 376,614 |
| 07 Jan 21 |
260.00000 +6.50 |
265.00 | 251.00 | 255.00 | 157,855 |
| 06 Jan 21 |
253.50000 +7.50 |
257.00 | 243.00 | 246.50 | 215,029 |
| 05 Jan 21 |
246.00000 +6.00 |
246.98 | 238.88 | 240.50 | 163,294 |
| 04 Jan 21 |
240.00000 +5.00 |
245.00 | 233.00 | 235.00 | 106,066 |
| 31 Dec 20 |
235.00000 +3.00 |
235.00 | 230.00 | 233.00 | 164,983 |
| 30 Dec 20 |
232.00000 +2.00 |
235.00 | 229.00 | 231.50 | 1,546,419 |
| 29 Dec 20 |
230.00000 -2.00 |
235.00 | 227.00 | 233.00 | 64,485 |
| 24 Dec 20 |
232.00000 +0.00 |
235.00 | 231.50 | 233.50 | 33,846 |
| 23 Dec 20 |
232.00000 +0.00 |
235.00 | 231.40 | 233.50 | 60,159 |
| 22 Dec 20 |
232.00000 +0.00 |
235.00 | 229.00 | 233.50 | 130,098 |
| 21 Dec 20 |
232.00000 -2.00 |
235.00 | 229.00 | 233.50 | 60,088 |
| 18 Dec 20 |
234.00000 +2.50 |
235.00 | 229.00 | 232.50 | 70,240 |
| 17 Dec 20 |
231.50000 -3.50 |
235.00 | 228.00 | 232.50 | 116,761 |
| 16 Dec 20 |
235.00000 +3.50 |
235.00 | 230.00 | 232.50 | 19,925 |
| 15 Dec 20 |
231.50000 +1.50 |
235.00 | 230.00 | 232.50 | 25,023 |
| 14 Dec 20 |
230.00000 -2.50 |
237.00 | 228.00 | 232.50 | 3,525,520 |
| 11 Dec 20 |
232.50000 -0.50 |
240.00 | 228.00 | 236.00 | 6,035,028 |
| 10 Dec 20 |
233.00000 +3.00 |
240.00 | 226.10 | 226.10 | 110,909 |
| 09 Dec 20 |
230.00000 +2.50 |
235.00 | 225.26 | 226.00 | 60,715 |
| 08 Dec 20 |
227.50000 -3.50 |
229.90 | 225.66 | 226.00 | 48,417 |
| 07 Dec 20 |
231.00000 -4.00 |
235.00 | 224.98 | 231.00 | 207,363 |
| 04 Dec 20 |
235.00000 +19.00 |
235.00 | 216.88 | 216.88 | 1,687,135 |
| 03 Dec 20 |
216.00000 -0.50 |
219.00 | 215.10 | 216.50 | 96,034 |
| 02 Dec 20 |
216.50000 -5.50 |
224.00 | 214.55 | 222.50 | 166,688 |
| 01 Dec 20 |
222.00000 +8.00 |
225.98 | 210.16 | 214.00 | 243,937 |
| 30 Nov 20 |
214.00000 +4.00 |
219.00 | 209.00 | 212.50 | 90,309 |
| 27 Nov 20 |
210.00000 +10.00 |
214.00 | 200.00 | 203.00 | 186,701 |
| 26 Nov 20 |
200.00000 +0.00 |
205.00 | 199.12 | 202.00 | 2,826,296 |
| 25 Nov 20 |
200.00000 +11.50 |
205.00 | 188.00 | 188.50 | 165,361 |
| 24 Nov 20 |
188.50000 -3.50 |
195.00 | 184.64 | 192.00 | 3,515,644 |
| 23 Nov 20 |
192.00000 +0.00 |
194.88 | 189.02 | 192.00 | 2,386,799 |
| 20 Nov 20 |
192.00000 +0.50 |
194.88 | 190.00 | 191.50 | 1,424,182 |
| 19 Nov 20 |
191.50000 +0.00 |
194.65 | 188.14 | 191.50 | 238,579 |
| 18 Nov 20 |
191.50000 +0.00 |
194.65 | 188.14 | 191.50 | 13,742 |
| 17 Nov 20 |
191.50000 +0.00 |
194.65 | 188.14 | 191.50 | 1,951 |
| 16 Nov 20 |
191.50000 +3.00 |
194.65 | 187.50 | 188.50 | 142,120 |
| 13 Nov 20 |
188.50000 +0.50 |
192.00 | 185.50 | 185.50 | 124,502 |
| 12 Nov 20 |
188.00000 +4.00 |
190.00 | 181.00 | 184.00 | 796,118 |
| 11 Nov 20 |
184.00000 +3.00 |
190.00 | 182.50 | 183.00 | 78,717 |
| 10 Nov 20 |
181.00000 -1.50 |
187.90 | 181.00 | 182.50 | 4,264 |
| 09 Nov 20 |
182.50000 +7.00 |
186.98 | 172.00 | 176.00 | 88,012 |
| 06 Nov 20 |
175.50000 +1.50 |
180.00 | 172.80 | 174.00 | 86,308 |
| 05 Nov 20 |
174.00000 +1.00 |
176.02 | 171.25 | 173.00 | 5,812 |
| 04 Nov 20 |
173.00000 +3.00 |
175.50 | 170.15 | 173.00 | 30,136 |
| 03 Nov 20 |
170.00000 -3.50 |
175.50 | 170.00 | 173.50 | 1,335,640 |
| 02 Nov 20 |
173.50000 -1.50 |
178.80 | 171.13 | 175.00 | 20,072 |
| 30 Oct 20 |
175.00000 +1.00 |
175.50 | 170.02 | 175.00 | 484,665 |
| 29 Oct 20 |
174.00000 -0.50 |
175.50 | 170.02 | 175.00 | 17,223 |
| 28 Oct 20 |
174.50000 -1.00 |
175.50 | 170.18 | 175.50 | 760,028 |
| 27 Oct 20 |
175.50000 -2.50 |
177.90 | 172.10 | 177.50 | 32,964 |
| 26 Oct 20 |
178.00000 -1.50 |
181.00 | 175.00 | 179.50 | 82,820 |
| 23 Oct 20 |
179.50000 +0.00 |
181.30 | 175.00 | 179.50 | 26,748 |
| 22 Oct 20 |
179.50000 -0.50 |
181.50 | 175.00 | 179.50 | 43,842 |
| 21 Oct 20 |
180.00000 +7.50 |
182.00 | 171.45 | 174.00 | 155,581 |
| 20 Oct 20 |
172.50000 -8.50 |
178.40 | 170.00 | 176.50 | 40,499 |
| 19 Oct 20 |
181.00000 +4.50 |
181.00 | 173.60 | 176.50 | 45,136 |
| 16 Oct 20 |
176.50000 -6.50 |
184.00 | 173.50 | 182.50 | 70,945 |
| 15 Oct 20 |
183.00000 +3.00 |
189.98 | 180.00 | 183.50 | 297,695 |
| 14 Oct 20 |
180.00000 +0.00 |
184.98 | 178.50 | 180.00 | 31,475 |
| 13 Oct 20 |
180.00000 +3.00 |
184.98 | 175.10 | 176.50 | 56,057 |
| 12 Oct 20 |
177.00000 +3.00 |
180.00 | 174.40 | 174.40 | 20,347 |
| 09 Oct 20 |
174.00000 +1.50 |
177.98 | 170.00 | 172.50 | 55,344 |
| 08 Oct 20 |
172.50000 +9.50 |
175.00 | 165.00 | 165.00 | 173,529 |
| 07 Oct 20 |
163.00000 +6.50 |
165.00 | 152.02 | 156.00 | 38,292 |
| 06 Oct 20 |
156.50000 +5.50 |
162.00 | 149.98 | 151.00 | 106,321 |
| 05 Oct 20 |
151.00000 -3.00 |
156.00 | 146.00 | 154.00 | 118,313 |
| 02 Oct 20 |
154.00000 -8.50 |
165.00 | 150.40 | 162.00 | 47,129 |
| 01 Oct 20 |
162.50000 -3.00 |
165.00 | 160.00 | 165.00 | 30,988 |
| 30 Sep 20 |
165.50000 -4.00 |
171.00 | 162.00 | 169.50 | 36,335 |
| 29 Sep 20 |
169.50000 +4.50 |
170.00 | 165.00 | 170.00 | 36,372 |
| 28 Sep 20 |
165.00000 -5.50 |
173.98 | 165.00 | 172.00 | 13,232 |
| 25 Sep 20 |
170.50000 +0.50 |
173.98 | 168.74 | 170.00 | 8,223 |
| 24 Sep 20 |
170.00000 +1.00 |
172.98 | 168.56 | 170.00 | 20,616 |
| 23 Sep 20 |
169.00000 +0.00 |
173.00 | 167.08 | 169.00 | 24,621 |
| 22 Sep 20 |
169.00000 +0.00 |
175.00 | 165.75 | 169.00 | 17,939 |
| 21 Sep 20 |
169.00000 -7.00 |
180.00 | 165.00 | 176.00 | 105,069 |
| 18 Sep 20 |
176.00000 +1.50 |
177.00 | 173.75 | 175.50 | 55,333 |
| 17 Sep 20 |
174.50000 -2.50 |
175.20 | 173.15 | 175.20 | 62,279 |
| 16 Sep 20 |
177.00000 -5.50 |
182.18 | 175.00 | 182.18 | 40,426 |
| 15 Sep 20 |
182.50000 -2.50 |
187.00 | 179.50 | 185.00 | 15,442 |
| 14 Sep 20 |
185.00000 -1.00 |
186.00 | 180.00 | 185.00 | 37,167 |
| 11 Sep 20 |
186.00000 +0.00 |
190.00 | 182.02 | 184.50 | 15,314 |
| 10 Sep 20 |
186.00000 +0.50 |
188.00 | 182.02 | 184.50 | 8,459 |
| 09 Sep 20 |
185.50000 +0.00 |
188.11 | 182.02 | 185.00 | 14,282 |
| 08 Sep 20 |
185.50000 -0.50 |
186.40 | 183.02 | 186.00 | 31,904 |
| 07 Sep 20 |
186.00000 +0.50 |
188.60 | 183.00 | 185.50 | 30,665 |
| 04 Sep 20 |
185.50000 -1.50 |
187.95 | 185.00 | 187.00 | 13,161 |
| 03 Sep 20 |
187.00000 -2.00 |
187.95 | 185.05 | 187.00 | 17,542 |
| 02 Sep 20 |
189.00000 +5.00 |
189.00 | 185.02 | 187.00 | 41,639 |
| 01 Sep 20 |
184.00000 +1.00 |
189.00 | 178.02 | 181.50 | 108,685 |
| 28 Aug 20 |
183.00000 +8.00 |
183.72 | 175.09 | 176.50 | 42,319 |
| 27 Aug 20 |
175.00000 -3.00 |
178.40 | 175.00 | 178.40 | 62,498 |
| 26 Aug 20 |
178.00000 +0.00 |
181.00 | 117.00 | 180.00 | 27,273 |
| 25 Aug 20 |
178.00000 -10.00 |
187.80 | 175.02 | 187.50 | 46,649 |
| 24 Aug 20 |
188.00000 +1.50 |
189.76 | 186.00 | 186.00 | 13,131 |
| 21 Aug 20 |
186.50000 -0.50 |
187.55 | 186.02 | 186.50 | 8,226 |
| 20 Aug 20 |
187.00000 -0.50 |
188.00 | 185.00 | 187.50 | 14,650 |
| 19 Aug 20 |
187.50000 -1.50 |
190.00 | 185.00 | 189.00 | 32,316 |
| 18 Aug 20 |
189.00000 +0.00 |
190.00 | 188.02 | 189.00 | 6,389 |
| 17 Aug 20 |
189.00000 -1.00 |
192.00 | 188.00 | 190.00 | 46,023 |
| 14 Aug 20 |
190.00000 -2.00 |
192.00 | 190.00 | 191.00 | 16,963 |
| 13 Aug 20 |
192.00000 +2.00 |
194.20 | 188.00 | 193.50 | 39,300 |
| 12 Aug 20 |
190.00000 -2.00 |
192.00 | 188.00 | 191.00 | 27,255 |
| 11 Aug 20 |
192.00000 +3.00 |
192.00 | 188.00 | 188.50 | 64,181 |
| 10 Aug 20 |
189.00000 -3.50 |
192.75 | 183.01 | 192.50 | 181,295 |
| 07 Aug 20 |
192.50000 -15.50 |
209.90 | 190.00 | 209.90 | 103,208 |
| 06 Aug 20 |
208.00000 -0.50 |
209.98 | 207.00 | 208.50 | 28,216 |
| 05 Aug 20 |
208.50000 -0.50 |
210.00 | 207.02 | 207.50 | 548,191 |
| 04 Aug 20 |
209.00000 +1.00 |
210.00 | 205.00 | 210.00 | 228,560 |
| 03 Aug 20 |
208.00000 +0.50 |
210.00 | 205.00 | 207.50 | 102,063 |
| 31 Jul 20 |
207.50000 +2.50 |
209.45 | 204.10 | 205.00 | 71,568 |
| 30 Jul 20 |
205.00000 -2.50 |
210.00 | 203.30 | 207.50 | 62,632 |
| 29 Jul 20 |
207.50000 +2.50 |
210.00 | 202.00 | 205.00 | 278,764 |
| 28 Jul 20 |
205.00000 +0.00 |
209.00 | 202.00 | 205.00 | 111,415 |
| 27 Jul 20 |
205.00000 +0.00 |
210.00 | 200.00 | 205.00 | 97,191 |
| 24 Jul 20 |
205.00000 +2.50 |
210.92 | 196.90 | 202.50 | 190,553 |
| 23 Jul 20 |
202.50000 +2.50 |
205.00 | 192.00 | 193.50 | 99,939 |
| 22 Jul 20 |
200.00000 +13.00 |
200.00 | 185.50 | 185.50 | 194,333 |
| 21 Jul 20 |
187.00000 +5.00 |
189.00 | 180.00 | 182.00 | 147,695 |
| 20 Jul 20 |
182.00000 +6.00 |
186.00 | 176.60 | 177.00 | 119,056 |
| 17 Jul 20 |
176.00000 +5.50 |
177.00 | 168.00 | 170.50 | 153,839 |
| 16 Jul 20 |
170.50000 -0.50 |
176.50 | 168.00 | 170.50 | 67,077 |
| 15 Jul 20 |
171.00000 +6.00 |
175.00 | 166.00 | 167.50 | 88,762 |
| 14 Jul 20 |
165.00000 -1.00 |
169.00 | 161.25 | 165.00 | 67,173 |
| 13 Jul 20 |
166.00000 +3.50 |
166.00 | 161.00 | 162.50 | 122,814 |
| 10 Jul 20 |
162.50000 +0.00 |
165.00 | 160.50 | 162.50 | 23,337 |
| 09 Jul 20 |
162.50000 +3.00 |
165.00 | 159.00 | 159.00 | 48,971 |
| 08 Jul 20 |
159.50000 +0.00 |
162.98 | 157.00 | 159.00 | 23,253 |
| 07 Jul 20 |
159.50000 +0.00 |
162.98 | 158.25 | 159.50 | 43,647 |
| 06 Jul 20 |
159.50000 +0.00 |
161.25 | 156.00 | 159.50 | 38,687 |
| 03 Jul 20 |
159.50000 +7.50 |
163.00 | 153.92 | 153.92 | 121,539 |
| 02 Jul 20 |
152.00000 +4.50 |
156.00 | 147.30 | 147.50 | 83,055 |
| 01 Jul 20 |
147.50000 +0.00 |
150.00 | 146.00 | 147.50 | 28,880 |
| 30 Jun 20 |
147.50000 +1.50 |
149.98 | 145.10 | 146.00 | 10,240 |
| 29 Jun 20 |
146.00000 +2.00 |
148.00 | 143.33 | 144.00 | 14,888 |
| 26 Jun 20 |
144.00000 +1.00 |
144.00 | 143.00 | 144.00 | 973 |
| 25 Jun 20 |
143.00000 -1.50 |
148.98 | 142.50 | 144.50 | 170,470 |
| 24 Jun 20 |
144.50000 +0.50 |
147.90 | 143.78 | 144.50 | 52,703 |
| 23 Jun 20 |
144.00000 +0.00 |
148.00 | 142.50 | 144.00 | 63,936 |
| 22 Jun 20 |
144.00000 +0.00 |
147.00 | 142.00 | 144.00 | 1,767 |
| 19 Jun 20 |
144.00000 +3.00 |
147.00 | 140.50 | 142.00 | 54,380 |
| 18 Jun 20 |
141.00000 +1.00 |
144.00 | 139.00 | 140.00 | 32,948 |
| 17 Jun 20 |
140.00000 +0.00 |
144.98 | 138.38 | 140.00 | 26,684 |
| 16 Jun 20 |
140.00000 +1.00 |
142.20 | 138.38 | 139.00 | 27,878 |
| 15 Jun 20 |
139.00000 -1.00 |
143.25 | 138.38 | 140.00 | 24,290 |
| 12 Jun 20 |
140.00000 -1.00 |
144.40 | 137.52 | 141.00 | 81,730 |
| 11 Jun 20 |
141.00000 -2.00 |
145.00 | 137.07 | 142.50 | 212,095 |
| 10 Jun 20 |
143.00000 +3.50 |
144.50 | 141.60 | 142.00 | 152,257 |
| 09 Jun 20 |
139.50000 +2.00 |
145.00 | 137.28 | 137.50 | 71,852 |
| 08 Jun 20 |
137.50000 +5.00 |
140.00 | 132.20 | 132.50 | 110,250 |
| 05 Jun 20 |
132.50000 +11.50 |
135.00 | 121.50 | 122.50 | 182,246 |
| 04 Jun 20 |
121.00000 +1.00 |
125.00 | 115.02 | 120.50 | 130,823 |
| 03 Jun 20 |
120.00000 -5.00 |
126.28 | 117.00 | 123.00 | 151,020 |
| 02 Jun 20 |
125.00000 +2.50 |
125.00 | 121.00 | 122.50 | 59,240 |
| 01 Jun 20 |
122.50000 +1.50 |
129.93 | 121.10 | 126.50 | 115,461 |
| 29 May 20 |
121.00000 -5.00 |
125.00 | 117.02 | 121.00 | 21,014 |
| 28 May 20 |
126.00000 +4.00 |
126.00 | 118.00 | 122.50 | 73,895 |
| 27 May 20 |
122.00000 +7.00 |
122.98 | 115.00 | 115.00 | 240,441 |
| 26 May 20 |
115.00000 +4.50 |
117.98 | 109.60 | 110.00 | 198,496 |
| 22 May 20 |
110.50000 -2.50 |
114.95 | 105.06 | 112.50 | 99,288 |
| 21 May 20 |
113.00000 +5.50 |
115.00 | 107.50 | 108.00 | 222,513 |
| 20 May 20 |
107.50000 +2.00 |
110.00 | 105.68 | 105.68 | 97,216 |
| 19 May 20 |
105.50000 +1.50 |
110.00 | 105.00 | 106.50 | 31,320 |
| 18 May 20 |
104.00000 -2.00 |
106.00 | 101.11 | 106.00 | 221,128 |
| 15 May 20 |
106.00000 -0.50 |
107.00 | 105.32 | 106.00 | 38,299 |
| 14 May 20 |
106.50000 -4.00 |
110.00 | 106.00 | 109.50 | 27,720 |
| 13 May 20 |
110.50000 -2.00 |
115.00 | 110.00 | 112.50 | 12,431 |
| 12 May 20 |
112.50000 -1.50 |
115.00 | 110.00 | 114.00 | 542,189 |
| 11 May 20 |
114.00000 -0.50 |
117.59 | 110.02 | 115.00 | 46,252 |
| 07 May 20 |
114.50000 +6.00 |
117.00 | 111.00 | 113.50 | 37,317 |
| 06 May 20 |
108.50000 -1.00 |
109.50 | 107.00 | 108.50 | 4,016 |
| 05 May 20 |
109.50000 -1.50 |
115.00 | 107.00 | 111.00 | 32,924 |
| 04 May 20 |
111.00000 -0.50 |
114.90 | 107.00 | 111.50 | 21,393 |
| 01 May 20 |
111.50000 -2.00 |
115.00 | 109.40 | 113.50 | 32,268 |
| 30 Apr 20 |
113.50000 -0.50 |
116.00 | 110.60 | 113.50 | 39,012 |
| 29 Apr 20 |
114.00000 -1.00 |
116.50 | 110.30 | 115.00 | 46,888 |
| 28 Apr 20 |
115.00000 -0.50 |
117.00 | 114.00 | 115.50 | 121,706 |
| 27 Apr 20 |
115.50000 +0.00 |
116.08 | 114.50 | 115.50 | 195,676 |
| 24 Apr 20 |
115.50000 +0.00 |
117.00 | 114.00 | 115.50 | 13,666 |
| 23 Apr 20 |
115.50000 +0.50 |
117.00 | 114.00 | 115.50 | 74,868 |
| 22 Apr 20 |
115.00000 -0.50 |
116.00 | 114.00 | 115.50 | 23,393 |
| 21 Apr 20 |
115.50000 -1.00 |
117.00 | 100.00 | 116.50 | 155,624 |
| 20 Apr 20 |
116.50000 -1.50 |
117.77 | 115.02 | 117.50 | 28,577 |
| 17 Apr 20 |
118.00000 +0.50 |
120.00 | 115.02 | 117.50 | 26,436 |
| 16 Apr 20 |
117.50000 -1.00 |
121.45 | 115.00 | 118.50 | 26,040 |
| 15 Apr 20 |
118.50000 +3.50 |
124.00 | 115.00 | 118.00 | 162,847 |
| 14 Apr 20 |
115.00000 +2.50 |
119.00 | 111.75 | 111.75 | 225,909 |
| 09 Apr 20 |
112.50000 +5.00 |
118.00 | 108.70 | 108.70 | 132,305 |
| 08 Apr 20 |
107.50000 -1.50 |
111.25 | 101.00 | 110.00 | 84,809 |
| 07 Apr 20 |
109.00000 +11.00 |
114.98 | 99.97 | 99.97 | 1,204,581 |
| 06 Apr 20 |
98.00000 +8.00 |
99.65 | 93.00 | 93.00 | 169,225 |
| 03 Apr 20 |
90.00000 +0.00 |
90.12 | 89.25 | 89.50 | 121,920 |
| 02 Apr 20 |
90.00000 +3.50 |
90.00 | 87.50 | 87.50 | 159,103 |
| 01 Apr 20 |
86.50000 +1.50 |
89.86 | 83.00 | 84.00 | 18,976 |
| 31 Mar 20 |
85.00000 +3.50 |
86.44 | 77.00 | 81.50 | 39,384 |
| 30 Mar 20 |
81.50000 -8.50 |
85.00 | 78.00 | 81.50 | 24,164 |
| 27 Mar 20 |
90.00000 +0.50 |
92.00 | 87.24 | 89.50 | 151,294 |
| 26 Mar 20 |
89.50000 +4.50 |
90.00 | 87.95 | 87.95 | 341,064 |
| 25 Mar 20 |
85.00000 -2.50 |
90.00 | 85.00 | 87.50 | 239,864 |
| 24 Mar 20 |
87.50000 -0.50 |
92.61 | 82.00 | 89.50 | 44,105 |
| 23 Mar 20 |
88.00000 -3.00 |
90.20 | 85.50 | 90.20 | 29,896 |
| 20 Mar 20 |
91.00000 +0.50 |
94.00 | 87.00 | 90.50 | 35,496 |
| 19 Mar 20 |
90.50000 +0.00 |
91.95 | 85.00 | 90.50 | 15,874 |
| 18 Mar 20 |
90.50000 -14.00 |
102.00 | 88.00 | 102.00 | 45,752 |
| 17 Mar 20 |
104.50000 +3.00 |
106.40 | 100.00 | 105.00 | 23,921 |
| 16 Mar 20 |
101.50000 -25.50 |
125.50 | 101.13 | 125.50 | 190,806 |
| 13 Mar 20 |
127.00000 -0.50 |
131.00 | 124.00 | 127.50 | 28,117 |
| 12 Mar 20 |
127.50000 -11.00 |
138.00 | 125.02 | 137.00 | 52,876 |
| 11 Mar 20 |
138.50000 +0.00 |
139.45 | 137.00 | 138.50 | 45,247 |
| 10 Mar 20 |
138.50000 +1.50 |
141.75 | 134.02 | 137.00 | 566,722 |
| 09 Mar 20 |
137.00000 -7.00 |
141.25 | 134.00 | 141.25 | 26,725 |
| 06 Mar 20 |
144.00000 -21.00 |
158.00 | 141.00 | 158.00 | 87,642 |
| 05 Mar 20 |
165.00000 +3.50 |
165.00 | 155.02 | 161.50 | 3,597 |
| 04 Mar 20 |
161.50000 -1.50 |
161.50 | 160.00 | 161.50 | 14,304 |
| 03 Mar 20 |
163.00000 +2.00 |
167.00 | 160.00 | 161.00 | 66,702 |
| 02 Mar 20 |
161.00000 +0.00 |
161.50 | 160.02 | 161.00 | 13,370 |
| 28 Feb 20 |
161.00000 -7.00 |
170.00 | 155.00 | 169.50 | 38,736 |
| 27 Feb 20 |
168.00000 -4.50 |
180.00 | 164.92 | 171.00 | 93,768 |
| 26 Feb 20 |
172.50000 +0.50 |
177.00 | 170.00 | 173.50 | 51,775 |
| 25 Feb 20 |
172.00000 -0.50 |
177.00 | 170.00 | 173.50 | 26,843 |
| 24 Feb 20 |
172.50000 -1.00 |
176.00 | 170.00 | 173.50 | 40,734 |
| 21 Feb 20 |
173.50000 +0.50 |
174.00 | 171.25 | 173.50 | 9,070 |
| 20 Feb 20 |
173.00000 -1.00 |
177.00 | 170.60 | 174.00 | 34,166 |
| 19 Feb 20 |
174.00000 +2.00 |
177.00 | 171.00 | 174.00 | 32,110 |
| 18 Feb 20 |
172.00000 -7.00 |
178.00 | 172.00 | 178.00 | 36,664 |
| 17 Feb 20 |
179.00000 -4.50 |
186.00 | 175.60 | 183.50 | 83,611 |
| 14 Feb 20 |
183.50000 +0.00 |
187.00 | 180.02 | 183.50 | 161,058 |
| 13 Feb 20 |
183.50000 -1.00 |
184.00 | 180.00 | 184.00 | 58,814 |
| 12 Feb 20 |
184.50000 +1.00 |
187.00 | 180.50 | 183.50 | 65,635 |
| 11 Feb 20 |
183.50000 +1.00 |
184.00 | 180.00 | 182.50 | 45,765 |
| 10 Feb 20 |
182.50000 -13.00 |
193.00 | 178.00 | 193.00 | 177,578 |
| 07 Feb 20 |
195.50000 -4.50 |
200.00 | 191.00 | 200.00 | 28,543 |
| 06 Feb 20 |
200.00000 +0.00 |
205.00 | 197.00 | 200.50 | 33,678 |
| 05 Feb 20 |
200.00000 -2.50 |
203.75 | 197.00 | 202.50 | 10,134 |
| 04 Feb 20 |
202.50000 +0.00 |
203.75 | 200.50 | 202.50 | 8,932 |
| 03 Feb 20 |
202.50000 +0.00 |
203.75 | 200.75 | 202.50 | 11,468 |
| 31 Jan 20 |
202.50000 +7.50 |
205.00 | 195.50 | 195.50 | 24,829 |
| 30 Jan 20 |
195.00000 +5.00 |
200.00 | 188.00 | 192.00 | 138,992 |
| 29 Jan 20 |
190.00000 -16.50 |
195.00 | 180.00 | 187.50 | 130,354 |
| 28 Jan 20 |
206.50000 -2.00 |
209.00 | 202.50 | 208.50 | 239,157 |
| 27 Jan 20 |
208.50000 +0.50 |
210.00 | 207.00 | 208.50 | 91,810 |
| 24 Jan 20 |
208.00000 -0.50 |
209.98 | 207.55 | 208.50 | 220,541 |
| 23 Jan 20 |
208.50000 -2.00 |
212.00 | 207.00 | 210.50 | 81,423 |
| 22 Jan 20 |
210.50000 +3.50 |
212.00 | 206.00 | 207.00 | 262,796 |
| 21 Jan 20 |
207.00000 +0.00 |
209.70 | 205.00 | 207.00 | 116,405 |
| 20 Jan 20 |
207.00000 +1.50 |
210.00 | 204.00 | 205.50 | 41,014 |
| 17 Jan 20 |
205.50000 +10.50 |
208.98 | 194.00 | 195.00 | 103,412 |
| 16 Jan 20 |
195.00000 +1.00 |
198.00 | 192.00 | 194.00 | 47,599 |
| 15 Jan 20 |
194.00000 +0.00 |
198.00 | 191.50 | 194.00 | 5,565 |
| 14 Jan 20 |
194.00000 +0.00 |
197.20 | 190.20 | 194.00 | 53,075 |
| 13 Jan 20 |
194.00000 +1.00 |
194.68 | 190.00 | 193.00 | 32,754 |
| 10 Jan 20 |
193.00000 +0.00 |
194.68 | 190.25 | 193.00 | 33,672 |
| 09 Jan 20 |
193.00000 -3.00 |
196.00 | 190.25 | 196.00 | 64,512 |
| 08 Jan 20 |
196.00000 +0.00 |
196.00 | 192.00 | 196.00 | 15,482 |
| 07 Jan 20 |
196.00000 +0.00 |
196.00 | 192.00 | 196.00 | 29,365 |
| 06 Jan 20 |
196.00000 +4.00 |
196.00 | 190.00 | 192.00 | 18,000 |
| 03 Jan 20 |
192.00000 +0.00 |
193.00 | 190.88 | 192.00 | 2,843 |
| 02 Jan 20 |
192.00000 +0.00 |
193.00 | 190.25 | 192.00 | 20,143 |
| 31 Dec 19 |
192.00000 +0.00 |
193.50 | 190.25 | 192.00 | 9,090 |
| 30 Dec 19 |
192.00000 +0.00 |
193.98 | 190.00 | 192.00 | 27,980 |
| 27 Dec 19 |
192.00000 -3.00 |
195.00 | 190.00 | 192.00 | 66,460 |
| 24 Dec 19 |
195.00000 +3.00 |
195.00 | 190.25 | 192.00 | 20,306 |
| 23 Dec 19 |
192.00000 -1.50 |
194.00 | 190.00 | 192.00 | 37,077 |
| 20 Dec 19 |
193.50000 +2.50 |
196.00 | 190.00 | 191.00 | 249,775 |
| 19 Dec 19 |
191.00000 +0.00 |
193.00 | 188.72 | 191.00 | 7,969 |
| 18 Dec 19 |
191.00000 +0.00 |
194.00 | 188.05 | 191.00 | 3,036 |
| 17 Dec 19 |
191.00000 +0.00 |
192.60 | 189.00 | 191.00 | 15,050 |
| 16 Dec 19 |
191.00000 +0.00 |
193.98 | 190.00 | 191.00 | 27,043 |
| 13 Dec 19 |
191.00000 -4.00 |
194.00 | 183.88 | 184.50 | 1,107,997 |
| 12 Dec 19 |
195.00000 +10.50 |
195.00 | 182.00 | 184.50 | 151,079 |
| 11 Dec 19 |
184.50000 +0.00 |
184.50 | 184.00 | 184.50 | 1,312,126 |
| 10 Dec 19 |
184.50000 +0.00 |
186.98 | 182.00 | 184.50 | 899,887 |
| 09 Dec 19 |
184.50000 +1.00 |
187.00 | 182.00 | 183.50 | 52,315 |
| 06 Dec 19 |
183.50000 -1.50 |
186.00 | 182.66 | 185.00 | 71,541 |
| 05 Dec 19 |
185.00000 -1.00 |
186.00 | 184.50 | 186.00 | 33,355 |
| 04 Dec 19 |
186.00000 +0.00 |
186.10 | 184.88 | 186.00 | 28,274 |
| 03 Dec 19 |
186.00000 -4.00 |
188.00 | 183.70 | 188.00 | 51,102 |
| 02 Dec 19 |
190.00000 +0.50 |
192.15 | 187.00 | 189.50 | 292,809 |
| 29 Nov 19 |
189.50000 +0.00 |
192.15 | 187.25 | 189.50 | 20,162 |
| 28 Nov 19 |
189.50000 +0.00 |
192.22 | 185.00 | 189.50 | 15,088 |
| 27 Nov 19 |
189.50000 -0.50 |
192.22 | 186.80 | 189.50 | 20,949 |
| 26 Nov 19 |
190.00000 +0.00 |
193.98 | 186.96 | 190.00 | 25,729 |
| 25 Nov 19 |
190.00000 +0.00 |
192.00 | 187.20 | 190.00 | 32,786 |
| 22 Nov 19 |
190.00000 +0.00 |
194.00 | 186.80 | 190.00 | 9,660 |
| 21 Nov 19 |
190.00000 +0.00 |
192.00 | 186.05 | 190.00 | 23,986 |
| 20 Nov 19 |
190.00000 -2.50 |
192.75 | 187.80 | 192.50 | 133,935 |
| 19 Nov 19 |
192.50000 +0.00 |
192.75 | 192.00 | 192.50 | 4,651 |
| 18 Nov 19 |
192.50000 -0.50 |
196.00 | 190.50 | 193.00 | 102,074 |
| 15 Nov 19 |
193.00000 +0.00 |
196.00 | 192.40 | 193.00 | 20,768 |
| 14 Nov 19 |
193.00000 +0.00 |
196.00 | 191.00 | 193.00 | 6,205 |
| 13 Nov 19 |
193.00000 +0.00 |
195.98 | 191.80 | 193.00 | 1,100,641 |
| 12 Nov 19 |
193.00000 +0.00 |
196.00 | 191.00 | 193.00 | 653,201 |
| 11 Nov 19 |
193.00000 +0.00 |
193.00 | 191.00 | 193.00 | 332,404 |
| 08 Nov 19 |
193.00000 +0.00 |
196.00 | 191.50 | 193.00 | 12,159 |
| 07 Nov 19 |
193.00000 +0.00 |
195.98 | 191.50 | 193.00 | 653,448 |
| 06 Nov 19 |
193.00000 +0.00 |
194.88 | 192.00 | 193.00 | 38,538 |
| 05 Nov 19 |
193.00000 +0.00 |
193.00 | 192.00 | 193.00 | 7,548 |
| 04 Nov 19 |
193.00000 +0.00 |
195.98 | 192.00 | 193.00 | 25,845 |
| 01 Nov 19 |
193.00000 +0.00 |
193.72 | 192.00 | 193.00 | 81,254 |
| 31 Oct 19 |
193.00000 +0.00 |
193.72 | 190.00 | 193.00 | 34,376 |
| 30 Oct 19 |
193.00000 +0.00 |
193.72 | 192.70 | 193.00 | 35,089 |
| 29 Oct 19 |
193.00000 +0.00 |
194.00 | 192.70 | 193.00 | 39,212 |
| 28 Oct 19 |
193.00000 +0.00 |
195.00 | 190.00 | 193.00 | 96,952 |
| 25 Oct 19 |
193.00000 -1.50 |
194.05 | 190.50 | 194.05 | 86,300 |
| 24 Oct 19 |
194.50000 +0.00 |
197.92 | 190.00 | 194.50 | 8,344 |
| 23 Oct 19 |
194.50000 +6.00 |
199.00 | 185.00 | 188.50 | 41,045 |
| 22 Oct 19 |
188.50000 +1.50 |
193.00 | 186.00 | 187.00 | 11,566 |
| 21 Oct 19 |
187.00000 +0.00 |
192.00 | 185.60 | 187.00 | 8,949 |
| 18 Oct 19 |
187.00000 +2.50 |
192.00 | 183.75 | 184.50 | 620,038 |
| 17 Oct 19 |
184.50000 -7.00 |
187.00 | 182.80 | 187.00 | 26,501 |
| 16 Oct 19 |
191.50000 +0.00 |
191.50 | 190.00 | 191.50 | 48,567 |
| 15 Oct 19 |
191.50000 -0.50 |
191.50 | 190.45 | 191.50 | 31,732 |
| 14 Oct 19 |
192.00000 -0.50 |
194.00 | 190.40 | 192.50 | 18,626 |
| 11 Oct 19 |
192.50000 +0.00 |
193.22 | 191.03 | 192.50 | 40,092 |
| 10 Oct 19 |
192.50000 +0.50 |
194.00 | 190.40 | 192.00 | 14,731 |
| 09 Oct 19 |
192.00000 +0.00 |
194.00 | 190.40 | 192.00 | 25,151 |
| 08 Oct 19 |
192.00000 -1.00 |
192.00 | 190.00 | 192.00 | 5,925 |
| 07 Oct 19 |
193.00000 +0.50 |
193.50 | 190.40 | 192.50 | 39,524 |
| 04 Oct 19 |
192.50000 +0.00 |
195.00 | 191.00 | 194.50 | 5,459 |
| 03 Oct 19 |
192.50000 -3.50 |
194.50 | 191.00 | 194.50 | 51,149 |
| 02 Oct 19 |
196.00000 -2.00 |
197.40 | 194.20 | 197.40 | 16,014 |
| 01 Oct 19 |
198.00000 +0.00 |
198.00 | 197.05 | 198.00 | 2,714 |
| 30 Sep 19 |
198.00000 +0.00 |
198.00 | 197.00 | 198.00 | 6,267 |
| 27 Sep 19 |
198.00000 +0.00 |
198.25 | 196.88 | 198.00 | 20,310 |
| 26 Sep 19 |
198.00000 +0.00 |
199.00 | 197.52 | 198.00 | 2,040 |
| 25 Sep 19 |
198.00000 +0.00 |
199.00 | 197.52 | 198.00 | 18,797 |
| 24 Sep 19 |
198.00000 +0.00 |
199.00 | 197.00 | 198.00 | 12,750 |
| 23 Sep 19 |
198.00000 -0.50 |
198.36 | 197.00 | 198.36 | 21,386 |
| 20 Sep 19 |
198.50000 +0.00 |
198.50 | 197.30 | 198.50 | 20,088 |
| 19 Sep 19 |
198.50000 -0.50 |
198.50 | 197.30 | 198.50 | 8,332 |
| 18 Sep 19 |
199.00000 +0.00 |
199.00 | 197.30 | 199.00 | 997,485 |
| 17 Sep 19 |
199.00000 +0.00 |
199.00 | 199.00 | 199.00 | 2,952 |
| 16 Sep 19 |
199.00000 +1.00 |
199.00 | 197.00 | 198.50 | 26,850 |
| 13 Sep 19 |
198.00000 +0.50 |
199.00 | 196.00 | 197.50 | 12,081 |
| 12 Sep 19 |
197.50000 +0.50 |
197.50 | 195.80 | 197.00 | 369,714 |
| 11 Sep 19 |
197.00000 -0.50 |
197.00 | 195.00 | 197.00 | 10,965 |
| 10 Sep 19 |
197.50000 +1.00 |
197.50 | 195.00 | 196.50 | 6,811 |
| 09 Sep 19 |
196.50000 +0.00 |
198.00 | 193.00 | 196.50 | 78,775 |
| 06 Sep 19 |
196.50000 +4.50 |
198.00 | 192.00 | 192.00 | 1,946,543 |
| 05 Sep 19 |
192.00000 +0.00 |
194.20 | 189.00 | 192.50 | 120,508 |
| 04 Sep 19 |
192.00000 +5.50 |
195.00 | 185.15 | 186.50 | 27,406 |
| 03 Sep 19 |
186.50000 -2.50 |
189.00 | 185.00 | 189.00 | 11,330 |
| 02 Sep 19 |
189.00000 -1.00 |
189.00 | 188.00 | 189.00 | 10,886 |
| 30 Aug 19 |
190.00000 +0.00 |
192.00 | 188.10 | 190.00 | 26,692 |
| 29 Aug 19 |
190.00000 -5.50 |
195.00 | 188.60 | 195.00 | 27,126 |
| 28 Aug 19 |
195.50000 +0.00 |
195.70 | 195.10 | 195.50 | 671 |
| 27 Aug 19 |
195.50000 -0.50 |
195.74 | 194.97 | 195.74 | 16,552 |
| 23 Aug 19 |
196.00000 +0.00 |
196.98 | 195.00 | 196.00 | 20,178 |
| 22 Aug 19 |
196.00000 -2.00 |
198.00 | 195.00 | 198.00 | 12,579 |
| 21 Aug 19 |
198.00000 +0.00 |
199.00 | 195.50 | 198.00 | 3,266 |
| 20 Aug 19 |
198.00000 +0.00 |
198.50 | 197.05 | 198.00 | 9,008 |
| 19 Aug 19 |
198.00000 -2.00 |
199.00 | 195.00 | 199.00 | 44,850 |
| 16 Aug 19 |
200.00000 -4.50 |
204.50 | 198.00 | 204.50 | 30,119 |
| 15 Aug 19 |
204.50000 -6.00 |
209.95 | 202.00 | 209.95 | 61,167 |
| 14 Aug 19 |
210.50000 +0.00 |
210.50 | 207.80 | 210.50 | 18,061 |
| 13 Aug 19 |
210.50000 +0.00 |
210.50 | 207.80 | 210.50 | 290 |
| 12 Aug 19 |
210.50000 +0.00 |
210.50 | 206.00 | 210.50 | 20,628 |
| 09 Aug 19 |
210.50000 +0.50 |
210.50 | 206.09 | 209.50 | 12,733 |
| 08 Aug 19 |
210.00000 -1.50 |
210.00 | 207.06 | 210.00 | 21,795 |
| 07 Aug 19 |
211.50000 -3.00 |
213.45 | 210.00 | 213.45 | 144,591 |
| 06 Aug 19 |
214.50000 -1.00 |
215.35 | 213.22 | 215.35 | 43,506 |
| 05 Aug 19 |
215.50000 -1.00 |
216.35 | 215.00 | 216.35 | 97,626 |
| 02 Aug 19 |
216.50000 -1.00 |
216.50 | 215.00 | 216.50 | 41,954 |
| 01 Aug 19 |
217.50000 +0.00 |
217.50 | 214.00 | 217.50 | 55,838 |
| 31 Jul 19 |
217.50000 +0.00 |
217.50 | 216.50 | 217.50 | 45,594 |
| 30 Jul 19 |
217.50000 +0.00 |
217.50 | 214.00 | 217.50 | 36,957 |
| 29 Jul 19 |
217.50000 +0.00 |
217.50 | 215.00 | 217.50 | 41,239 |
| 26 Jul 19 |
217.50000 +1.00 |
217.50 | 215.50 | 217.50 | 9,033 |
| 25 Jul 19 |
216.50000 -1.00 |
220.00 | 215.01 | 217.50 | 23,630 |
| 24 Jul 19 |
217.50000 +8.50 |
220.00 | 211.38 | 211.38 | 53,703 |
| 23 Jul 19 |
209.00000 +1.00 |
212.00 | 207.00 | 208.00 | 49,032 |
| 22 Jul 19 |
208.00000 +0.00 |
208.00 | 205.00 | 208.00 | 10,071 |
| 19 Jul 19 |
208.00000 +1.00 |
209.60 | 207.50 | 207.50 | 10,243 |
| 18 Jul 19 |
207.00000 -2.00 |
210.00 | 205.60 | 207.00 | 27,470 |
| 17 Jul 19 |
209.00000 +0.00 |
210.20 | 205.65 | 209.00 | 17,405 |
| 16 Jul 19 |
209.00000 +0.50 |
209.00 | 205.60 | 208.50 | 1,349 |
| 15 Jul 19 |
208.50000 +0.50 |
209.90 | 205.56 | 207.00 | 41,432 |
| 12 Jul 19 |
208.00000 +0.50 |
209.45 | 205.56 | 207.50 | 26,657 |
| 11 Jul 19 |
207.50000 +4.00 |
208.14 | 203.88 | 204.00 | 201,377 |
| 10 Jul 19 |
203.50000 -1.00 |
204.00 | 202.00 | 204.00 | 12,558 |
| 08 Jul 19 |
204.50000 +0.00 |
205.40 | 202.00 | 204.50 | 8,057 |
| 05 Jul 19 |
204.50000 +0.00 |
205.70 | 202.00 | 204.50 | 27,228 |
| 04 Jul 19 |
204.50000 +0.00 |
205.70 | 202.65 | 204.50 | 7,561 |
| 03 Jul 19 |
204.50000 +0.00 |
205.70 | 202.00 | 203.50 | 27,202 |
| 02 Jul 19 |
204.50000 +0.00 |
204.50 | 202.60 | 204.50 | 8,458 |
| 01 Jul 19 |
204.50000 +0.00 |
206.00 | 202.00 | 204.50 | 24,930 |
| 28 Jun 19 |
204.50000 -0.50 |
204.50 | 202.00 | 204.50 | 15,013 |
| 27 Jun 19 |
205.00000 -0.50 |
205.00 | 202.00 | 205.00 | 19,814 |
| 26 Jun 19 |
205.50000 -0.50 |
205.50 | 203.70 | 205.50 | 6,804 |
| 25 Jun 19 |
206.00000 +1.50 |
207.00 | 203.10 | 204.50 | 63,695 |
| 24 Jun 19 |
204.50000 +0.50 |
205.00 | 202.00 | 204.00 | 76,718 |
| 21 Jun 19 |
204.00000 -2.00 |
207.00 | 202.44 | 206.00 | 21,696 |
| 20 Jun 19 |
206.00000 -3.50 |
209.00 | 205.00 | 209.00 | 51,188 |
| 19 Jun 19 |
209.50000 -3.50 |
212.90 | 207.00 | 212.90 | 31,611 |
| 18 Jun 19 |
213.00000 +0.50 |
213.00 | 210.02 | 212.50 | 14,115 |
| 17 Jun 19 |
212.50000 -2.00 |
214.20 | 210.00 | 214.20 | 74,957 |
| 14 Jun 19 |
214.50000 +0.50 |
216.98 | 212.90 | 214.00 | 28,969 |
| 13 Jun 19 |
214.00000 +0.50 |
216.98 | 212.10 | 213.50 | 21,418 |
| 12 Jun 19 |
213.50000 +0.00 |
213.50 | 212.00 | 213.50 | 13,566 |
| 11 Jun 19 |
213.50000 +1.00 |
214.90 | 212.00 | 212.50 | 52,661 |
| 10 Jun 19 |
212.50000 +0.00 |
212.50 | 210.00 | 212.50 | 19,319 |
| 07 Jun 19 |
212.50000 +0.00 |
212.50 | 212.50 | 212.50 | 29,693 |
| 06 Jun 19 |
212.50000 +0.00 |
213.00 | 212.50 | 212.50 | 27,151 |
| 05 Jun 19 |
212.50000 +0.00 |
212.50 | 212.50 | 212.50 | 11,591 |
| 04 Jun 19 |
212.50000 +0.00 |
214.00 | 211.00 | 212.50 | 22,079 |
| 03 Jun 19 |
212.50000 +0.50 |
212.50 | 212.00 | 212.00 | 9,664 |
| 31 May 19 |
212.00000 +0.00 |
213.00 | 212.00 | 212.00 | 9,100 |
| 30 May 19 |
212.00000 +3.50 |
216.00 | 208.56 | 210.00 | 23,123 |
| 29 May 19 |
208.50000 +4.00 |
210.00 | 204.78 | 204.78 | 42,399 |
| 28 May 19 |
204.50000 +1.50 |
206.50 | 202.00 | 203.00 | 217,995 |
| 24 May 19 |
203.00000 +0.50 |
205.00 | 199.90 | 202.50 | 128,069 |
| 23 May 19 |
202.50000 +1.00 |
206.40 | 200.05 | 203.00 | 63,257 |
| 22 May 19 |
201.50000 -1.00 |
203.20 | 199.97 | 202.50 | 94,227 |
| 21 May 19 |
202.50000 +0.00 |
204.40 | 200.00 | 202.50 | 3,392 |
| 20 May 19 |
202.50000 +0.50 |
204.40 | 199.98 | 202.00 | 15,348 |
| 17 May 19 |
202.00000 +0.00 |
202.00 | 199.00 | 202.00 | 37,606 |
| 16 May 19 |
202.00000 -1.50 |
204.64 | 199.60 | 203.50 | 31,877 |
| 15 May 19 |
203.50000 +0.50 |
205.00 | 201.75 | 203.00 | 27,794 |
| 14 May 19 |
203.00000 +0.00 |
205.00 | 203.00 | 203.00 | 10,312 |
| 13 May 19 |
203.00000 +1.00 |
204.60 | 201.50 | 203.00 | 4,932 |
| 10 May 19 |
202.00000 +0.50 |
202.80 | 201.70 | 201.70 | 1,032,450 |
| 09 May 19 |
201.50000 +0.00 |
202.04 | 200.00 | 201.50 | 19,209 |
| 08 May 19 |
201.50000 -7.50 |
206.20 | 199.00 | 206.20 | 160,429 |
| 07 May 19 |
209.00000 +0.00 |
209.00 | 206.20 | 209.00 | 220,628 |
| 03 May 19 |
209.00000 -0.50 |
210.98 | 208.00 | 209.50 | 16,442 |
| 02 May 19 |
209.50000 -3.00 |
211.30 | 208.22 | 211.00 | 54,301 |
| 01 May 19 |
212.50000 -5.50 |
218.72 | 211.30 | 218.00 | 147,535 |
| 30 Apr 19 |
218.00000 +0.50 |
219.98 | 216.55 | 217.50 | 67,564 |
| 29 Apr 19 |
217.50000 +8.50 |
220.28 | 207.80 | 208.00 | 305,956 |
| 26 Apr 19 |
209.00000 -22.50 |
231.50 | 206.00 | 231.50 | 443,139 |
| 25 Apr 19 |
231.50000 -1.00 |
234.50 | 230.00 | 232.50 | 52,831 |
| 24 Apr 19 |
232.50000 -1.50 |
236.50 | 231.15 | 234.00 | 34,934 |
| 23 Apr 19 |
234.00000 +0.00 |
239.00 | 230.00 | 234.00 | 36,539 |
| 18 Apr 19 |
234.00000 +1.00 |
236.00 | 233.00 | 234.00 | 39,444 |
| 17 Apr 19 |
233.00000 +0.00 |
236.00 | 233.00 | 233.00 | 17,126 |
| 16 Apr 19 |
233.00000 -1.00 |
236.00 | 232.28 | 234.00 | 1,004,469 |
| 15 Apr 19 |
234.00000 +0.50 |
236.96 | 233.50 | 234.00 | 259,736 |
| 12 Apr 19 |
233.50000 -0.50 |
234.98 | 232.75 | 233.50 | 17,713 |
| 11 Apr 19 |
234.00000 +0.00 |
234.70 | 233.00 | 234.00 | 52,177 |
| 10 Apr 19 |
234.00000 -1.00 |
235.10 | 233.00 | 234.50 | 164,979 |
| 09 Apr 19 |
235.00000 +0.50 |
235.10 | 233.00 | 234.50 | 50,667 |
| 08 Apr 19 |
234.50000 +0.00 |
235.98 | 234.50 | 234.50 | 14,203 |
| 05 Apr 19 |
234.50000 +0.50 |
236.98 | 233.00 | 235.00 | 37,597 |
| 04 Apr 19 |
234.00000 +6.50 |
238.00 | 229.99 | 229.99 | 114,749 |
| 03 Apr 19 |
227.50000 -2.00 |
229.99 | 225.00 | 227.50 | 14,469 |
| 02 Apr 19 |
229.50000 +0.00 |
231.45 | 227.40 | 229.50 | 12,064 |
| 01 Apr 19 |
229.50000 +0.00 |
231.45 | 227.34 | 229.50 | 10,815 |
| 29 Mar 19 |
229.50000 -2.50 |
231.70 | 225.00 | 230.00 | 68,448 |
| 28 Mar 19 |
232.00000 +0.00 |
234.36 | 230.80 | 232.00 | 31,237 |
| 27 Mar 19 |
232.00000 +0.00 |
232.00 | 231.55 | 232.00 | 5,426 |
| 26 Mar 19 |
232.00000 +0.00 |
233.00 | 230.00 | 232.00 | 32,494 |
| 25 Mar 19 |
232.00000 -1.00 |
235.00 | 230.80 | 233.00 | 77,060 |
| 22 Mar 19 |
233.00000 +0.00 |
237.97 | 232.00 | 233.00 | 66,650 |
| 21 Mar 19 |
233.00000 +9.00 |
236.00 | 223.00 | 224.00 | 60,358 |
| 20 Mar 19 |
224.00000 +0.00 |
227.50 | 222.00 | 224.00 | 37,054 |
| 19 Mar 19 |
224.00000 +2.50 |
227.95 | 220.80 | 221.50 | 33,571 |
| 18 Mar 19 |
221.50000 -1.00 |
222.00 | 220.00 | 222.00 | 17,678 |
| 15 Mar 19 |
222.50000 +0.00 |
224.95 | 222.00 | 222.50 | 28,477 |
| 14 Mar 19 |
222.50000 +0.00 |
222.50 | 222.00 | 222.50 | 12,524 |
| 13 Mar 19 |
222.50000 +0.00 |
223.00 | 220.60 | 222.50 | 18,168 |
| 12 Mar 19 |
222.50000 +2.50 |
223.00 | 219.40 | 220.00 | 53,106 |
| 11 Mar 19 |
220.00000 -5.00 |
226.00 | 219.89 | 225.00 | 34,266 |
| 08 Mar 19 |
225.00000 -1.00 |
227.00 | 222.80 | 226.00 | 6,030 |
| 07 Mar 19 |
226.00000 +0.00 |
229.20 | 222.80 | 226.00 | 2,040 |
| 06 Mar 19 |
226.00000 +5.00 |
229.00 | 222.00 | 222.00 | 43,636 |
| 05 Mar 19 |
221.00000 -5.50 |
225.55 | 220.00 | 225.55 | 25,357 |
| 04 Mar 19 |
226.50000 -2.50 |
228.50 | 226.50 | 228.50 | 14,756 |
| 01 Mar 19 |
229.00000 -1.50 |
232.00 | 227.88 | 232.00 | 26,175 |
| 28 Feb 19 |
230.50000 -1.00 |
231.75 | 230.22 | 231.50 | 35,114 |
| 27 Feb 19 |
231.50000 -1.50 |
233.00 | 230.15 | 233.00 | 31,081 |
| 26 Feb 19 |
233.00000 -4.50 |
237.45 | 231.00 | 237.45 | 141,861 |
| 25 Feb 19 |
237.50000 -2.50 |
241.45 | 232.50 | 240.00 | 71,478 |
| 22 Feb 19 |
240.00000 +0.00 |
240.00 | 235.00 | 240.00 | 15,593 |
| 21 Feb 19 |
240.00000 +1.50 |
242.00 | 235.00 | 240.00 | 160,024 |
| 20 Feb 19 |
238.50000 +0.00 |
240.13 | 237.33 | 238.50 | 24,946 |
| 19 Feb 19 |
238.50000 +0.00 |
240.18 | 235.00 | 238.50 | 67,882 |
| 18 Feb 19 |
238.50000 -0.50 |
241.40 | 235.70 | 238.50 | 1,314,018 |
| 15 Feb 19 |
239.00000 -1.50 |
242.00 | 236.00 | 240.50 | 6,608 |
| 14 Feb 19 |
240.50000 -1.00 |
242.00 | 238.70 | 241.50 | 66,746 |
| 13 Feb 19 |
241.50000 -0.50 |
242.67 | 238.01 | 242.00 | 7,091 |
| 12 Feb 19 |
242.00000 +0.00 |
242.00 | 239.01 | 242.00 | 1,467,692 |
| 11 Feb 19 |
242.00000 +1.50 |
242.50 | 238.50 | 240.50 | 32,039 |
| 08 Feb 19 |
240.50000 +0.50 |
244.00 | 238.50 | 240.00 | 50,734 |
| 07 Feb 19 |
240.00000 -0.50 |
244.64 | 236.00 | 240.50 | 23,902 |
| 06 Feb 19 |
240.50000 +0.00 |
244.99 | 238.25 | 240.50 | 16,152 |
| 05 Feb 19 |
240.50000 +0.00 |
245.00 | 237.66 | 240.50 | 10,160 |
| 04 Feb 19 |
240.50000 +4.50 |
245.00 | 235.25 | 236.00 | 46,663 |
| 01 Feb 19 |
236.00000 +0.00 |
236.40 | 235.00 | 236.00 | 107,659 |
| 31 Jan 19 |
236.00000 +0.00 |
240.00 | 234.15 | 236.00 | 15,044 |
| 30 Jan 19 |
236.00000 +0.00 |
236.48 | 234.00 | 236.00 | 12,747 |
| 29 Jan 19 |
236.00000 +0.00 |
236.48 | 234.00 | 236.00 | 54,377 |
| 28 Jan 19 |
236.00000 -1.50 |
238.40 | 232.01 | 237.50 | 120,501 |
| 25 Jan 19 |
237.50000 +1.50 |
237.99 | 235.01 | 236.00 | 42,846 |
| 24 Jan 19 |
236.00000 +0.00 |
238.46 | 235.00 | 236.00 | 55,878 |
| 23 Jan 19 |
236.00000 -2.50 |
236.00 | 234.94 | 236.00 | 89,105 |
| 22 Jan 19 |
238.50000 +0.00 |
238.50 | 237.73 | 238.50 | 20,406 |
| 21 Jan 19 |
238.50000 +0.00 |
242.00 | 237.73 | 238.50 | 62,728 |
| 18 Jan 19 |
238.50000 +0.50 |
241.99 | 237.73 | 238.00 | 6,781 |
| 17 Jan 19 |
238.00000 +9.00 |
240.99 | 229.12 | 229.12 | 165,688 |
| 16 Jan 19 |
229.00000 +0.50 |
230.00 | 228.40 | 228.50 | 27,236 |
| 15 Jan 19 |
228.50000 +9.50 |
232.00 | 225.00 | 227.50 | 85,063 |
| 14 Jan 19 |
219.00000 +0.50 |
221.00 | 218.00 | 218.50 | 11,896 |
| 11 Jan 19 |
218.50000 +5.50 |
221.65 | 213.80 | 213.80 | 103,611 |
| 10 Jan 19 |
213.00000 +0.50 |
216.54 | 210.00 | 212.50 | 41,123 |
| 09 Jan 19 |
212.50000 +4.00 |
213.00 | 207.00 | 208.50 | 126,895 |
| 08 Jan 19 |
208.50000 +0.00 |
209.01 | 207.05 | 208.50 | 2,500 |
| 07 Jan 19 |
208.50000 +0.00 |
209.01 | 207.00 | 208.50 | 23,467 |
| 04 Jan 19 |
208.50000 +0.50 |
210.00 | 206.00 | 208.00 | 15,018 |
| 03 Jan 19 |
208.00000 +0.00 |
208.00 | 206.00 | 208.00 | 17,920 |
| 02 Jan 19 |
208.00000 -1.50 |
210.00 | 206.20 | 209.50 | 29,417 |
| 31 Dec 18 |
209.50000 -0.50 |
212.00 | 208.92 | 212.00 | 41,316 |
| 28 Dec 18 |
210.00000 -5.00 |
214.00 | 209.00 | 214.00 | 135,026 |
| 27 Dec 18 |
215.00000 +0.00 |
218.00 | 213.96 | 215.00 | 25,979 |
| 24 Dec 18 |
215.00000 +0.00 |
215.10 | 212.00 | 215.00 | 969 |
| 21 Dec 18 |
215.00000 -0.50 |
217.99 | 213.00 | 215.50 | 19,807 |
| 20 Dec 18 |
215.50000 -1.00 |
220.06 | 213.10 | 214.50 | 18,250 |
| 19 Dec 18 |
216.50000 +0.00 |
218.00 | 216.20 | 216.50 | 77,666 |
| 18 Dec 18 |
216.50000 +0.00 |
216.50 | 215.00 | 216.50 | 4,016 |
| 17 Dec 18 |
216.50000 +0.50 |
217.00 | 215.00 | 216.50 | 18,689 |
| 14 Dec 18 |
216.00000 +1.50 |
220.00 | 215.00 | 215.00 | 60,711 |
| 13 Dec 18 |
214.50000 +0.00 |
217.00 | 214.00 | 214.50 | 20,358 |
| 12 Dec 18 |
214.50000 +4.00 |
215.00 | 209.55 | 210.50 | 49,851 |
| 11 Dec 18 |
210.50000 +0.00 |
210.95 | 208.00 | 210.50 | 7,071 |
| 10 Dec 18 |
210.50000 -2.00 |
213.00 | 208.00 | 212.50 | 29,572 |
| 07 Dec 18 |
212.50000 +0.00 |
215.00 | 210.00 | 212.50 | 16,176 |
| 06 Dec 18 |
212.50000 -1.50 |
215.00 | 209.93 | 214.00 | 10,592 |
| 05 Dec 18 |
214.00000 -3.50 |
215.50 | 210.00 | 215.50 | 28,554 |
| 04 Dec 18 |
217.50000 +5.50 |
220.00 | 213.85 | 213.85 | 38,274 |
| 03 Dec 18 |
212.00000 +0.50 |
216.04 | 208.70 | 211.50 | 174,182 |
| 30 Nov 18 |
211.50000 +0.00 |
216.04 | 208.70 | 211.50 | 39,721 |
| 29 Nov 18 |
211.50000 -5.50 |
218.70 | 208.70 | 217.00 | 37,525 |
| 28 Nov 18 |
217.00000 +5.50 |
219.00 | 215.00 | 215.00 | 27,777 |
| 27 Nov 18 |
211.50000 +6.50 |
215.00 | 202.22 | 203.50 | 60,620 |
| 26 Nov 18 |
205.00000 +7.50 |
207.00 | 196.50 | 196.50 | 101,810 |
| 23 Nov 18 |
197.50000 +2.50 |
199.00 | 196.00 | 196.00 | 349,609 |
| 22 Nov 18 |
195.00000 +7.00 |
199.00 | 194.00 | 194.00 | 387,414 |
| 21 Nov 18 |
188.00000 -2.00 |
191.00 | 188.00 | 190.00 | 51,566 |
| 20 Nov 18 |
190.00000 -15.50 |
203.00 | 188.00 | 203.00 | 299,380 |
| 19 Nov 18 |
205.50000 -6.00 |
211.00 | 205.00 | 211.00 | 10,080 |
| 16 Nov 18 |
211.50000 -1.50 |
215.00 | 210.00 | 213.00 | 39,100 |
| 15 Nov 18 |
213.00000 -2.50 |
215.50 | 210.89 | 215.50 | 15,425 |
| 14 Nov 18 |
215.50000 -2.50 |
216.30 | 215.00 | 216.30 | 385,946 |
| 13 Nov 18 |
218.00000 -3.00 |
222.00 | 218.00 | 221.00 | 30,429 |
| 12 Nov 18 |
221.00000 -5.50 |
224.80 | 220.00 | 224.80 | 25,975 |
| 09 Nov 18 |
226.50000 -1.00 |
230.00 | 224.40 | 226.50 | 63,701 |
| 08 Nov 18 |
227.50000 +0.00 |
231.00 | 226.75 | 227.50 | 53,664 |
| 07 Nov 18 |
227.50000 -4.00 |
232.90 | 225.00 | 231.50 | 22,975 |
| 06 Nov 18 |
231.50000 -2.00 |
233.50 | 230.71 | 233.50 | 11,494 |
| 05 Nov 18 |
233.50000 -2.50 |
237.50 | 230.96 | 236.00 | 25,885 |
| 02 Nov 18 |
236.00000 -1.00 |
240.00 | 235.00 | 237.00 | 83,362 |
| 01 Nov 18 |
237.00000 +4.50 |
238.80 | 230.00 | 232.50 | 59,899 |
| 31 Oct 18 |
232.50000 +0.00 |
233.00 | 232.00 | 232.50 | 29,474 |
| 30 Oct 18 |
232.50000 -5.50 |
237.00 | 232.00 | 237.00 | 102,015 |
| 29 Oct 18 |
238.00000 -3.50 |
241.70 | 237.00 | 241.50 | 60,622 |
| 26 Oct 18 |
241.50000 +3.50 |
243.00 | 238.25 | 239.00 | 111,369 |
| 25 Oct 18 |
238.00000 -9.00 |
247.00 | 235.00 | 245.00 | 115,019 |
| 24 Oct 18 |
247.00000 -0.50 |
250.00 | 245.70 | 247.50 | 29,364 |
| 23 Oct 18 |
247.50000 -0.50 |
250.00 | 245.00 | 248.00 | 96,963 |
| 22 Oct 18 |
248.00000 +0.00 |
249.60 | 246.03 | 248.00 | 77,076 |
| 19 Oct 18 |
248.00000 -4.00 |
253.25 | 246.00 | 252.00 | 89,501 |
| 18 Oct 18 |
252.00000 -2.50 |
252.68 | 251.00 | 252.68 | 83,450 |
| 17 Oct 18 |
254.50000 -1.00 |
257.20 | 251.35 | 255.50 | 66,032 |
| 16 Oct 18 |
255.50000 -1.50 |
261.00 | 253.50 | 258.50 | 51,520 |
| 15 Oct 18 |
257.00000 -0.50 |
262.00 | 256.00 | 257.50 | 85,694 |
| 12 Oct 18 |
257.50000 +29.50 |
263.45 | 231.22 | 234.00 | 242,159 |
| 11 Oct 18 |
228.00000 -11.00 |
237.55 | 225.00 | 235.50 | 148,017 |
| 10 Oct 18 |
239.00000 -3.50 |
250.00 | 236.08 | 245.00 | 104,961 |
| 09 Oct 18 |
242.50000 -3.00 |
245.00 | 240.00 | 245.00 | 71,636 |
| 08 Oct 18 |
245.50000 -3.00 |
250.00 | 245.02 | 248.50 | 59,545 |
| 05 Oct 18 |
248.50000 -9.00 |
257.25 | 247.08 | 257.25 | 190,320 |
| 04 Oct 18 |
257.50000 +0.00 |
257.50 | 255.00 | 257.50 | 114,142 |
| 03 Oct 18 |
257.50000 -1.00 |
258.50 | 255.60 | 258.50 | 315,367 |
| 02 Oct 18 |
258.50000 +0.00 |
260.00 | 255.50 | 258.50 | 194,341 |
| 01 Oct 18 |
258.50000 +0.50 |
260.16 | 255.50 | 257.50 | 94,606 |
| 28 Sep 18 |
258.00000 +0.00 |
259.28 | 257.00 | 258.00 | 14,200 |
| 27 Sep 18 |
258.00000 +7.50 |
259.50 | 247.55 | 250.50 | 170,590 |
| 26 Sep 18 |
250.50000 -7.00 |
260.00 | 234.60 | 254.50 | 517,025 |
| 25 Sep 18 |
257.50000 +4.50 |
265.00 | 255.00 | 255.00 | 210,816 |
| 24 Sep 18 |
253.00000 +9.00 |
255.00 | 244.52 | 244.52 | 135,243 |
| 21 Sep 18 |
244.00000 +10.00 |
248.00 | 235.75 | 235.75 | 94,070 |
| 20 Sep 18 |
234.00000 +4.50 |
236.00 | 230.20 | 230.20 | 50,410 |
| 19 Sep 18 |
229.50000 +6.00 |
231.95 | 224.20 | 224.20 | 144,190 |
| 18 Sep 18 |
223.50000 +1.00 |
227.00 | 221.80 | 222.50 | 12,693 |
| 17 Sep 18 |
222.50000 +5.00 |
222.50 | 218.00 | 218.00 | 47,845 |
| 14 Sep 18 |
217.50000 +3.50 |
218.87 | 215.00 | 215.00 | 140,925 |
| 13 Sep 18 |
214.00000 +0.00 |
215.86 | 213.60 | 214.00 | 34,514 |
| 12 Sep 18 |
214.00000 +3.00 |
215.00 | 212.00 | 212.50 | 10,816 |
| 11 Sep 18 |
211.00000 +0.00 |
211.00 | 210.32 | 211.00 | 16,199 |
| 10 Sep 18 |
211.00000 -1.00 |
212.00 | 208.50 | 212.00 | 233,762 |
| 07 Sep 18 |
212.00000 +0.00 |
212.56 | 210.00 | 212.00 | 53,997 |
| 06 Sep 18 |
212.00000 +0.00 |
212.56 | 210.40 | 212.00 | 145,873 |
| 05 Sep 18 |
212.00000 -5.50 |
218.20 | 210.44 | 217.50 | 291,070 |
| 04 Sep 18 |
217.50000 +1.00 |
218.20 | 215.00 | 216.50 | 14,007 |
| 03 Sep 18 |
216.50000 +0.50 |
218.00 | 215.00 | 216.50 | 28,793 |
| 31 Aug 18 |
216.00000 +1.00 |
217.00 | 215.00 | 215.00 | 15,867 |
| 30 Aug 18 |
215.00000 +2.50 |
217.00 | 213.00 | 213.00 | 19,416 |
| 29 Aug 18 |
212.50000 +0.00 |
215.00 | 210.50 | 212.50 | 80,698 |
| 28 Aug 18 |
212.50000 +4.50 |
214.70 | 209.00 | 209.00 | 46,519 |
| 24 Aug 18 |
208.00000 +0.00 |
208.45 | 206.80 | 208.00 | 50,439 |
| 23 Aug 18 |
208.00000 +0.00 |
208.00 | 206.00 | 208.00 | 235,654 |
| 22 Aug 18 |
208.00000 +0.00 |
208.96 | 206.00 | 208.00 | 59,034 |
| 21 Aug 18 |
208.00000 +0.00 |
208.45 | 207.35 | 208.00 | 77,308 |
| 20 Aug 18 |
208.00000 +0.50 |
209.00 | 206.25 | 207.50 | 164,430 |
| 17 Aug 18 |
207.50000 +5.00 |
210.00 | 202.50 | 202.50 | 44,913 |
| 16 Aug 18 |
202.50000 +0.00 |
203.50 | 202.50 | 202.50 | 102,750 |
| 15 Aug 18 |
202.50000 -11.00 |
211.00 | 200.00 | 211.00 | 340,842 |
| 14 Aug 18 |
213.50000 -11.00 |
224.00 | 212.00 | 224.00 | 218,482 |
| 13 Aug 18 |
224.50000 -8.00 |
235.00 | 224.15 | 232.50 | 181,748 |
| 10 Aug 18 |
232.50000 -2.50 |
232.50 | 230.50 | 232.50 | 10,442 |
| 09 Aug 18 |
235.00000 +2.50 |
235.00 | 230.00 | 232.50 | 50,395 |
| 08 Aug 18 |
232.50000 -1.50 |
235.00 | 230.00 | 234.00 | 81,705 |
| 07 Aug 18 |
234.00000 -1.00 |
235.00 | 232.00 | 235.00 | 19,538 |
| 06 Aug 18 |
235.00000 -0.50 |
235.00 | 233.00 | 235.00 | 153,712 |
| 03 Aug 18 |
235.50000 +0.50 |
238.00 | 233.00 | 235.50 | 5,357 |
| 02 Aug 18 |
235.00000 -4.00 |
240.00 | 233.00 | 239.00 | 290,919 |
| 01 Aug 18 |
239.00000 +0.00 |
242.00 | 238.00 | 239.00 | 145,966 |
| 31 Jul 18 |
239.00000 +0.50 |
246.09 | 238.96 | 238.96 | 44,549 |
| 30 Jul 18 |
238.50000 +0.00 |
240.60 | 238.33 | 238.50 | 14,939 |
| 27 Jul 18 |
238.50000 +1.00 |
242.00 | 237.20 | 237.50 | 49,055 |
| 26 Jul 18 |
237.50000 +0.00 |
240.00 | 237.00 | 237.50 | 14,720 |
| 25 Jul 18 |
237.50000 +0.00 |
240.00 | 235.00 | 237.50 | 9,986 |
| 24 Jul 18 |
237.50000 +0.00 |
241.02 | 235.00 | 237.50 | 83,725 |
| 23 Jul 18 |
237.50000 -1.00 |
240.00 | 237.50 | 238.50 | 26,060 |
| 20 Jul 18 |
238.50000 +0.00 |
238.80 | 237.25 | 238.00 | 56,299 |
| 19 Jul 18 |
238.50000 +1.50 |
239.50 | 234.60 | 237.00 | 188,356 |
| 18 Jul 18 |
237.00000 +0.00 |
237.60 | 234.60 | 237.00 | 62,318 |
| 17 Jul 18 |
237.00000 +2.50 |
240.00 | 234.00 | 235.50 | 163,642 |
| 16 Jul 18 |
234.50000 -10.50 |
239.00 | 231.97 | 239.00 | 156,131 |
| 13 Jul 18 |
245.00000 -0.50 |
245.00 | 235.00 | 245.00 | 87,838 |
| 12 Jul 18 |
245.50000 -2.00 |
245.50 | 243.00 | 245.50 | 5,854 |
| 11 Jul 18 |
247.50000 -5.50 |
250.20 | 244.00 | 250.20 | 56,520 |
| 10 Jul 18 |
253.00000 -2.00 |
257.60 | 250.60 | 255.00 | 57,560 |
| 09 Jul 18 |
255.00000 +5.50 |
258.00 | 252.70 | 254.00 | 242,819 |
| 06 Jul 18 |
249.50000 -0.50 |
251.32 | 246.40 | 251.00 | 123,340 |
| 05 Jul 18 |
250.00000 -5.00 |
255.00 | 250.00 | 252.50 | 137,873 |
| 04 Jul 18 |
255.00000 +2.50 |
255.00 | 252.00 | 252.50 | 73,412 |
| 03 Jul 18 |
252.50000 +1.50 |
254.98 | 251.40 | 251.40 | 488,710 |
| 02 Jul 18 |
251.00000 +0.00 |
252.75 | 249.00 | 251.00 | 97,301 |
| 29 Jun 18 |
251.00000 -0.50 |
253.75 | 251.00 | 251.50 | 14,108 |
| 28 Jun 18 |
251.50000 -1.00 |
254.00 | 251.00 | 252.50 | 469,618 |
| 27 Jun 18 |
252.50000 +4.00 |
255.00 | 250.75 | 250.75 | 87,931 |
| 26 Jun 18 |
248.50000 -1.00 |
252.00 | 246.25 | 249.50 | 50,672 |
| 25 Jun 18 |
249.50000 -2.00 |
250.02 | 247.00 | 250.02 | 143,054 |
| 22 Jun 18 |
251.50000 +0.00 |
252.90 | 250.30 | 251.50 | 12,424 |
| 21 Jun 18 |
251.50000 +0.00 |
252.50 | 250.02 | 251.50 | 58,940 |
| 20 Jun 18 |
251.50000 +0.00 |
253.00 | 250.00 | 251.50 | 89,623 |
| 19 Jun 18 |
251.50000 +0.00 |
252.50 | 250.45 | 251.50 | 83,705 |
| 18 Jun 18 |
251.50000 -1.00 |
254.00 | 250.00 | 252.50 | 35,640 |
| 15 Jun 18 |
252.50000 -4.00 |
257.00 | 252.50 | 256.50 | 90,618 |
| 14 Jun 18 |
256.50000 +0.00 |
257.00 | 256.00 | 256.50 | 41,518 |
| 13 Jun 18 |
256.50000 +0.00 |
257.00 | 256.32 | 256.50 | 20,625 |
| 12 Jun 18 |
256.50000 -0.50 |
259.97 | 256.50 | 257.00 | 48,796 |
| 11 Jun 18 |
257.00000 +0.00 |
258.00 | 256.00 | 257.00 | 196,599 |
| 08 Jun 18 |
257.00000 -3.00 |
260.00 | 257.00 | 259.00 | 69,446 |
| 07 Jun 18 |
260.00000 +1.50 |
262.00 | 258.50 | 258.50 | 435,852 |
| 06 Jun 18 |
258.50000 +14.50 |
262.00 | 244.10 | 244.10 | 509,075 |
| 05 Jun 18 |
244.00000 +1.00 |
246.00 | 242.50 | 243.00 | 189,954 |
| 04 Jun 18 |
243.00000 +3.50 |
244.00 | 239.00 | 240.00 | 295,461 |
| 01 Jun 18 |
239.50000 +1.00 |
243.50 | 238.00 | 239.50 | 231,989 |
| 31 May 18 |
238.50000 +0.00 |
239.64 | 237.00 | 238.50 | 16,391 |
| 30 May 18 |
238.50000 -1.50 |
239.00 | 237.00 | 239.00 | 35,169 |
| 29 May 18 |
240.00000 -2.50 |
241.50 | 238.00 | 241.50 | 410,295 |
| 25 May 18 |
242.50000 +0.00 |
244.00 | 240.00 | 242.50 | 78,766 |
| 24 May 18 |
242.50000 +1.00 |
245.00 | 240.00 | 242.50 | 53,672 |
| 23 May 18 |
241.50000 +0.00 |
245.00 | 239.40 | 241.50 | 59,004 |
| 22 May 18 |
241.50000 +0.50 |
242.76 | 239.40 | 241.50 | 230,787 |
| 21 May 18 |
241.00000 -1.00 |
241.00 | 235.00 | 240.50 | 69,327 |
| 18 May 18 |
242.00000 +0.50 |
242.00 | 237.50 | 241.50 | 196,848 |
| 17 May 18 |
241.50000 +1.00 |
243.98 | 238.25 | 240.50 | 144,178 |
| 16 May 18 |
240.50000 -0.50 |
245.00 | 238.25 | 241.00 | 28,285 |
| 15 May 18 |
241.00000 +0.00 |
245.00 | 238.44 | 241.00 | 113,521 |
| 14 May 18 |
241.00000 +1.50 |
243.00 | 238.00 | 239.50 | 22,685 |
| 11 May 18 |
239.50000 +3.50 |
243.00 | 236.72 | 239.50 | 57,332 |
| 10 May 18 |
236.00000 -2.50 |
240.50 | 236.00 | 239.50 | 67,851 |
| 09 May 18 |
238.50000 -3.00 |
241.50 | 236.00 | 241.50 | 56,728 |
| 08 May 18 |
241.50000 -6.00 |
250.00 | 240.00 | 247.50 | 803,807 |
| 04 May 18 |
247.50000 +0.00 |
250.00 | 247.50 | 247.50 | 91,394 |
| 03 May 18 |
247.50000 -3.50 |
255.00 | 246.00 | 251.00 | 240,780 |
| 02 May 18 |
251.00000 -2.50 |
255.00 | 250.00 | 253.50 | 78,245 |
| 01 May 18 |
253.50000 +0.50 |
254.98 | 252.25 | 253.50 | 47,168 |
| 30 Apr 18 |
253.00000 +3.00 |
255.00 | 250.00 | 250.00 | 135,938 |
| 27 Apr 18 |
250.00000 -2.50 |
255.00 | 250.00 | 252.50 | 89,608 |
| 26 Apr 18 |
252.50000 +0.00 |
254.75 | 252.00 | 252.50 | 77,953 |
| 25 Apr 18 |
252.50000 +5.00 |
254.65 | 247.10 | 247.50 | 76,247 |
| 24 Apr 18 |
247.50000 +3.00 |
260.00 | 244.50 | 244.50 | 149,083 |
| 23 Apr 18 |
244.50000 +9.00 |
251.72 | 239.06 | 239.06 | 241,746 |
| 20 Apr 18 |
235.50000 +5.50 |
240.00 | 231.98 | 231.98 | 125,484 |
| 19 Apr 18 |
230.00000 +7.50 |
232.70 | 221.00 | 222.50 | 75,877 |
| 18 Apr 18 |
222.50000 +4.00 |
225.00 | 219.70 | 219.70 | 3,252,692 |
| 17 Apr 18 |
218.50000 +0.00 |
222.00 | 215.00 | 218.50 | 292,783 |
| 16 Apr 18 |
218.50000 +0.00 |
221.00 | 218.50 | 218.50 | 16,799 |
| 13 Apr 18 |
218.50000 -2.50 |
221.20 | 215.00 | 221.00 | 39,767 |
| 12 Apr 18 |
221.00000 -2.00 |
223.80 | 219.00 | 222.00 | 127,282 |
| 11 Apr 18 |
223.00000 +9.50 |
224.00 | 213.60 | 213.60 | 176,132 |
| 10 Apr 18 |
213.50000 +0.50 |
216.00 | 211.00 | 213.50 | 34,385 |
| 09 Apr 18 |
213.00000 -1.50 |
216.76 | 213.00 | 214.50 | 3,455,357 |
| 06 Apr 18 |
214.50000 -1.00 |
215.95 | 214.50 | 215.50 | 48,990 |
| 05 Apr 18 |
215.50000 +0.00 |
220.00 | 212.70 | 215.50 | 49,833 |
| 04 Apr 18 |
215.50000 +2.00 |
217.93 | 211.00 | 214.50 | 52,591 |
| 03 Apr 18 |
213.50000 +1.00 |
215.00 | 212.50 | 213.00 | 82,714 |
| 29 Mar 18 |
212.50000 +2.50 |
212.91 | 210.00 | 212.50 | 58,251 |
| 28 Mar 18 |
210.00000 -2.50 |
212.50 | 210.00 | 212.50 | 127,232 |
| 27 Mar 18 |
212.50000 +0.00 |
214.20 | 210.00 | 212.50 | 645,037 |
| 26 Mar 18 |
212.50000 +0.00 |
214.00 | 210.00 | 212.50 | 39,929 |
| 23 Mar 18 |
212.50000 +1.00 |
212.50 | 210.00 | 212.50 | 198,860 |
| 22 Mar 18 |
211.50000 +0.00 |
213.00 | 210.00 | 211.50 | 322,648 |
| 21 Mar 18 |
211.50000 +0.00 |
211.50 | 210.00 | 211.50 | 39,072 |
| 20 Mar 18 |
211.50000 +0.00 |
212.40 | 211.00 | 211.50 | 30,191 |
| 19 Mar 18 |
211.50000 +1.50 |
212.50 | 211.00 | 211.50 | 70,160 |
| 16 Mar 18 |
210.00000 -6.00 |
216.00 | 210.00 | 212.50 | 253,098 |
| 15 Mar 18 |
216.00000 -1.50 |
218.75 | 211.00 | 217.50 | 306,631 |
| 14 Mar 18 |
217.50000 -3.00 |
221.75 | 214.00 | 220.50 | 64,043 |
| 13 Mar 18 |
220.50000 +5.50 |
225.00 | 217.00 | 217.00 | 185,439 |
| 12 Mar 18 |
215.00000 +4.00 |
219.40 | 206.00 | 209.00 | 74,114 |
| 09 Mar 18 |
211.00000 +2.00 |
211.90 | 207.00 | 209.00 | 437,188 |
| 08 Mar 18 |
209.00000 +4.00 |
211.90 | 205.60 | 205.60 | 242,012 |
| 07 Mar 18 |
205.00000 +10.00 |
210.00 | 198.00 | 198.00 | 270,656 |
| 06 Mar 18 |
195.00000 -2.50 |
199.60 | 195.00 | 197.50 | 30,779 |
| 05 Mar 18 |
197.50000 +0.00 |
199.70 | 197.00 | 197.50 | 19,526 |
| 02 Mar 18 |
197.50000 +0.00 |
199.70 | 195.50 | 197.50 | 109,142 |
| 01 Mar 18 |
197.50000 -1.00 |
200.00 | 197.50 | 198.50 | 166,226 |
| 28 Feb 18 |
198.50000 +0.00 |
199.82 | 197.00 | 198.50 | 108,754 |
| 27 Feb 18 |
198.50000 +0.00 |
198.75 | 197.00 | 198.50 | 31,100 |
| 26 Feb 18 |
198.50000 +0.50 |
198.50 | 197.00 | 198.00 | 21,367 |
| 23 Feb 18 |
198.00000 +0.50 |
199.25 | 196.25 | 197.50 | 45,917 |
| 22 Feb 18 |
197.50000 -1.00 |
199.00 | 196.00 | 198.50 | 25,453 |
| 21 Feb 18 |
198.50000 +0.00 |
201.00 | 196.00 | 198.50 | 34,903 |
| 20 Feb 18 |
198.50000 -0.50 |
200.25 | 198.50 | 199.00 | 27,764 |
| 19 Feb 18 |
199.00000 +8.00 |
202.00 | 191.00 | 191.00 | 153,440 |
| 16 Feb 18 |
191.00000 +0.00 |
191.80 | 190.25 | 191.00 | 21,427 |
| 15 Feb 18 |
191.00000 +0.00 |
192.00 | 190.00 | 191.00 | 17,554 |
| 14 Feb 18 |
191.00000 +0.00 |
191.80 | 190.00 | 191.00 | 41,346 |
| 13 Feb 18 |
191.00000 +0.00 |
191.00 | 190.00 | 191.00 | 42,977 |
| 12 Feb 18 |
191.00000 +0.50 |
191.00 | 190.00 | 191.00 | 32,104 |
| 09 Feb 18 |
190.50000 -0.50 |
191.00 | 190.00 | 191.00 | 68,836 |
| 08 Feb 18 |
191.00000 +0.00 |
193.62 | 189.15 | 190.00 | 50,087 |
| 07 Feb 18 |
191.00000 +3.00 |
191.74 | 187.40 | 188.00 | 141,497 |
| 06 Feb 18 |
188.00000 +0.50 |
188.00 | 182.35 | 185.50 | 131,974 |
| 05 Feb 18 |
187.50000 -2.50 |
190.00 | 185.00 | 187.50 | 121,836 |
| 02 Feb 18 |
190.00000 +2.50 |
195.00 | 186.42 | 187.50 | 118,298 |
| 01 Feb 18 |
187.50000 +1.50 |
190.00 | 185.00 | 187.50 | 98,975 |
| 31 Jan 18 |
186.00000 -0.50 |
187.37 | 185.00 | 186.50 | 47,290 |
| 30 Jan 18 |
186.50000 +0.00 |
187.37 | 183.00 | 186.50 | 44,900 |
| 29 Jan 18 |
186.50000 +0.00 |
187.37 | 183.50 | 186.50 | 20,196 |
| 26 Jan 18 |
186.50000 +0.00 |
187.37 | 185.00 | 186.50 | 20,885 |
| 25 Jan 18 |
186.50000 +1.00 |
187.40 | 184.00 | 186.00 | 52,018 |
| 24 Jan 18 |
185.50000 +0.00 |
187.00 | 183.00 | 185.50 | 37,926 |
| 23 Jan 18 |
185.50000 +3.00 |
186.50 | 182.00 | 182.50 | 98,857 |
| 22 Jan 18 |
182.50000 -2.50 |
186.00 | 177.84 | 185.00 | 156,905 |
| 19 Jan 18 |
185.00000 +6.00 |
185.36 | 178.00 | 180.50 | 92,926 |
| 18 Jan 18 |
179.00000 -1.50 |
182.00 | 178.00 | 180.50 | 46,363 |
| 17 Jan 18 |
180.50000 +0.00 |
183.00 | 178.00 | 180.50 | 73,441 |
| 16 Jan 18 |
180.50000 +0.50 |
182.40 | 180.00 | 182.00 | 83,197 |
| 15 Jan 18 |
180.00000 -2.00 |
183.76 | 180.00 | 182.00 | 39,389 |
| 12 Jan 18 |
182.00000 +0.50 |
183.50 | 179.50 | 181.50 | 91,849 |
| 11 Jan 18 |
181.50000 +3.50 |
183.64 | 177.00 | 178.00 | 78,957 |
| 10 Jan 18 |
178.00000 +6.00 |
178.00 | 172.00 | 172.00 | 142,182 |
| 09 Jan 18 |
172.00000 +2.00 |
174.00 | 169.05 | 171.00 | 96,617 |
| 08 Jan 18 |
170.00000 +4.00 |
170.00 | 165.19 | 167.50 | 77,136 |
| 05 Jan 18 |
166.00000 +1.50 |
166.99 | 162.00 | 164.50 | 56,347 |
| 04 Jan 18 |
164.50000 -0.50 |
165.00 | 162.00 | 164.50 | 77,208 |
| 03 Jan 18 |
165.00000 +0.50 |
165.00 | 161.40 | 163.50 | 39,878 |
| 02 Jan 18 |
164.50000 -0.50 |
166.00 | 161.20 | 165.00 | 40,124 |
| 29 Dec 17 |
165.00000 +1.50 |
165.20 | 162.00 | 163.50 | 25,120 |
| 28 Dec 17 |
163.50000 +5.75 |
164.00 | 158.00 | 158.50 | 159,006 |
| 27 Dec 17 |
157.75000 -0.25 |
158.78 | 157.00 | 158.50 | 74,398 |
| 22 Dec 17 |
158.00000 +0.00 |
158.40 | 156.00 | 158.00 | 18,603 |
| 21 Dec 17 |
158.00000 +2.00 |
160.00 | 156.00 | 158.00 | 34,469 |
| 20 Dec 17 |
156.00000 -1.50 |
158.00 | 155.00 | 157.50 | 67,272 |
| 19 Dec 17 |
157.50000 +0.00 |
157.50 | 155.01 | 157.50 | 17,239 |
| 18 Dec 17 |
157.50000 +0.00 |
160.00 | 154.01 | 157.50 | 69,962 |
| 15 Dec 17 |
157.50000 -3.50 |
160.65 | 155.00 | 160.65 | 37,184 |
| 14 Dec 17 |
161.00000 +0.00 |
161.00 | 160.00 | 161.00 | 18,726 |
| 13 Dec 17 |
161.00000 -5.00 |
164.01 | 160.00 | 164.01 | 24,270 |
| 12 Dec 17 |
166.00000 -0.50 |
166.50 | 166.00 | 166.50 | 12,634 |
| 11 Dec 17 |
166.50000 +0.00 |
166.80 | 166.00 | 166.50 | 19,539 |
| 08 Dec 17 |
166.50000 +0.00 |
168.00 | 166.45 | 167.50 | 7,620 |
| 07 Dec 17 |
166.50000 +2.50 |
166.50 | 162.00 | 164.00 | 37,479 |
| 06 Dec 17 |
164.00000 -3.50 |
167.00 | 163.00 | 167.00 | 41,541 |
| 05 Dec 17 |
167.50000 -2.00 |
169.15 | 165.00 | 169.15 | 77,691 |
| 04 Dec 17 |
169.50000 -5.00 |
175.00 | 168.00 | 173.50 | 36,809 |
| 01 Dec 17 |
174.50000 -0.50 |
176.20 | 172.00 | 175.00 | 10,509 |
| 30 Nov 17 |
175.00000 -0.50 |
175.00 | 172.50 | 175.00 | 15,463 |
| 29 Nov 17 |
175.50000 +0.50 |
177.00 | 174.02 | 175.00 | 19,615 |
| 28 Nov 17 |
175.00000 +0.00 |
175.00 | 174.00 | 175.00 | 3,556 |
| 27 Nov 17 |
175.00000 +1.00 |
175.00 | 173.80 | 174.00 | 10,871 |
| 24 Nov 17 |
174.00000 +1.00 |
174.00 | 172.38 | 173.00 | 13,768 |
| 23 Nov 17 |
173.00000 -2.00 |
177.40 | 173.00 | 175.00 | 13,966 |
| 22 Nov 17 |
175.00000 +2.50 |
176.50 | 171.55 | 172.50 | 24,692 |
| 21 Nov 17 |
172.50000 +0.00 |
174.99 | 171.00 | 172.50 | 22,432 |
| 20 Nov 17 |
172.50000 +2.50 |
174.99 | 169.55 | 170.00 | 28,209 |
| 17 Nov 17 |
170.00000 +0.00 |
171.50 | 168.00 | 170.00 | 66,695 |
| 16 Nov 17 |
170.00000 -3.00 |
172.00 | 162.07 | 171.00 | 267,155 |
| 15 Nov 17 |
173.00000 -0.50 |
173.75 | 171.00 | 173.00 | 68,616 |
| 14 Nov 17 |
173.50000 -4.50 |
178.00 | 172.40 | 178.00 | 79,940 |
| 13 Nov 17 |
178.00000 +3.50 |
178.00 | 173.00 | 174.50 | 57,499 |
| 10 Nov 17 |
174.50000 +0.50 |
175.99 | 170.00 | 174.00 | 76,303 |
| 09 Nov 17 |
174.00000 -2.50 |
175.07 | 171.00 | 175.07 | 85,882 |
| 08 Nov 17 |
176.50000 +0.00 |
178.00 | 170.00 | 176.50 | 74,709 |
| 07 Nov 17 |
176.50000 -1.00 |
179.00 | 172.00 | 177.50 | 133,486 |
| 06 Nov 17 |
177.50000 +7.00 |
178.25 | 170.00 | 171.00 | 88,507 |
| 03 Nov 17 |
170.50000 +3.00 |
172.00 | 166.00 | 167.50 | 73,851 |
| 02 Nov 17 |
167.50000 +2.00 |
168.00 | 165.45 | 165.50 | 260,493 |
| 01 Nov 17 |
165.50000 -2.00 |
169.45 | 165.40 | 168.00 | 61,915 |
| 31 Oct 17 |
167.50000 +0.00 |
170.00 | 165.00 | 167.50 | 54,289 |
| 30 Oct 17 |
167.50000 +4.00 |
169.50 | 163.16 | 163.50 | 43,124 |
| 27 Oct 17 |
163.50000 -8.00 |
170.56 | 160.15 | 170.56 | 128,350 |
| 26 Oct 17 |
171.50000 -2.50 |
172.00 | 165.00 | 172.00 | 50,401 |
| 25 Oct 17 |
174.00000 -1.50 |
177.00 | 171.00 | 175.50 | 70,318 |
| 24 Oct 17 |
175.50000 +3.00 |
178.00 | 174.25 | 174.25 | 57,902 |
| 23 Oct 17 |
172.50000 -2.50 |
177.00 | 170.00 | 175.00 | 76,190 |
| 20 Oct 17 |
175.00000 -1.00 |
177.30 | 173.80 | 176.00 | 147,696 |
| 19 Oct 17 |
176.00000 -0.50 |
176.00 | 168.00 | 176.00 | 100,409 |
| 18 Oct 17 |
176.50000 -2.00 |
179.95 | 172.23 | 178.50 | 184,000 |
| 17 Oct 17 |
178.50000 -8.50 |
186.20 | 177.00 | 186.20 | 171,518 |
| 16 Oct 17 |
187.00000 +6.00 |
190.00 | 182.00 | 182.50 | 180,156 |
| 13 Oct 17 |
181.00000 +6.00 |
184.00 | 172.25 | 175.00 | 160,443 |
| 12 Oct 17 |
175.00000 +6.50 |
178.00 | 170.00 | 173.95 | 178,857 |
| 11 Oct 17 |
168.50000 +2.00 |
172.00 | 165.00 | 166.82 | 82,812 |
| 10 Oct 17 |
166.50000 +3.50 |
168.00 | 160.00 | 161.05 | 94,274 |
| 09 Oct 17 |
163.00000 +0.00 |
163.80 | 161.84 | 163.80 | 19,347 |
| 06 Oct 17 |
163.00000 +0.00 |
165.00 | 161.50 | 161.50 | 63,067 |
| 05 Oct 17 |
163.00000 +0.50 |
163.88 | 160.00 | 163.70 | 93,171 |
| 04 Oct 17 |
162.50000 +6.50 |
162.50 | 158.00 | 158.00 | 133,704 |
| 03 Oct 17 |
156.00000 +1.00 |
158.00 | 152.30 | 155.00 | 78,806 |
| 02 Oct 17 |
155.00000 -1.00 |
157.00 | 152.00 | 152.40 | 80,649 |
| 29 Sep 17 |
156.00000 +0.00 |
156.00 | 150.00 | 152.00 | 71,058 |
| 28 Sep 17 |
156.00000 -1.00 |
156.88 | 152.00 | 156.88 | 36,714 |
| 27 Sep 17 |
157.00000 +2.00 |
159.50 | 153.00 | 154.84 | 37,931 |
| 26 Sep 17 |
155.00000 +2.50 |
159.99 | 150.00 | 152.50 | 181,663 |
| 25 Sep 17 |
152.50000 -5.50 |
157.20 | 150.00 | 155.80 | 63,197 |
| 22 Sep 17 |
158.00000 -2.50 |
161.20 | 155.00 | 157.05 | 131,696 |
| 21 Sep 17 |
160.50000 -2.50 |
163.40 | 157.00 | 163.00 | 97,089 |
| 20 Sep 17 |
163.00000 +7.50 |
165.00 | 155.00 | 155.00 | 399,389 |
| 19 Sep 17 |
155.50000 -2.00 |
159.99 | 155.50 | 159.15 | 28,974 |
| 18 Sep 17 |
157.50000 -3.00 |
160.00 | 155.00 | 160.00 | 75,998 |
| 15 Sep 17 |
160.50000 -3.00 |
165.00 | 157.00 | 163.50 | 226,729 |
| 14 Sep 17 |
163.50000 +6.00 |
164.52 | 153.00 | 157.50 | 208,386 |
| 13 Sep 17 |
157.50000 -7.50 |
163.80 | 155.00 | 163.80 | 268,493 |
| 12 Sep 17 |
165.00000 -6.00 |
170.80 | 163.00 | 170.80 | 234,451 |
| 11 Sep 17 |
171.00000 -3.00 |
174.80 | 165.00 | 172.05 | 142,143 |
| 08 Sep 17 |
174.00000 -4.00 |
176.50 | 168.00 | 176.50 | 416,677 |
| 07 Sep 17 |
178.00000 -13.50 |
191.70 | 176.35 | 190.00 | 544,430 |
| 06 Sep 17 |
191.50000 +7.00 |
197.00 | 184.50 | 184.50 | 339,657 |
| 05 Sep 17 |
184.50000 +0.50 |
190.00 | 182.00 | 186.00 | 105,191 |
| 04 Sep 17 |
184.00000 +2.50 |
190.00 | 182.60 | 185.00 | 295,018 |
| 01 Sep 17 |
181.50000 +4.50 |
185.00 | 175.00 | 179.00 | 115,535 |
| 31 Aug 17 |
177.00000 +4.50 |
179.95 | 168.00 | 175.00 | 294,717 |
| 30 Aug 17 |
172.50000 -5.00 |
180.00 | 171.00 | 180.00 | 136,797 |
| 29 Aug 17 |
177.50000 +5.50 |
181.00 | 165.00 | 165.00 | 336,349 |
| 25 Aug 17 |
172.00000 +10.00 |
175.00 | 163.60 | 163.60 | 418,745 |
| 24 Aug 17 |
162.00000 +0.00 |
164.89 | 159.00 | 162.00 | 106,800 |
| 23 Aug 17 |
162.00000 +8.00 |
168.78 | 154.15 | 154.15 | 444,773 |
| 22 Aug 17 |
154.00000 +3.50 |
155.00 | 150.28 | 150.28 | 284,565 |
| 21 Aug 17 |
150.50000 +10.00 |
152.00 | 140.00 | 140.50 | 330,894 |
| 18 Aug 17 |
140.50000 +0.50 |
142.00 | 138.00 | 140.00 | 181,277 |
| 17 Aug 17 |
140.00000 +6.50 |
142.00 | 133.15 | 133.50 | 152,485 |
| 16 Aug 17 |
133.50000 +1.00 |
134.00 | 131.75 | 132.50 | 55,518 |
| 15 Aug 17 |
132.50000 +1.50 |
133.66 | 131.05 | 131.05 | 48,526 |
| 14 Aug 17 |
131.00000 -1.00 |
132.70 | 128.50 | 132.00 | 98,933 |
| 11 Aug 17 |
132.00000 -2.50 |
132.00 | 128.00 | 130.50 | 92,699 |
| 10 Aug 17 |
134.50000 -0.50 |
136.44 | 132.00 | 135.00 | 39,525 |
| 09 Aug 17 |
135.00000 +4.00 |
138.04 | 131.90 | 131.90 | 225,676 |
| 08 Aug 17 |
131.00000 +0.00 |
132.00 | 130.00 | 131.00 | 34,795 |
| 07 Aug 17 |
131.00000 +0.50 |
131.96 | 130.00 | 130.50 | 91,532 |
| 04 Aug 17 |
130.50000 +0.00 |
130.74 | 129.00 | 130.50 | 35,220 |
| 03 Aug 17 |
130.50000 +0.00 |
131.04 | 129.00 | 130.50 | 19,303 |
| 02 Aug 17 |
130.50000 +0.00 |
131.22 | 128.00 | 130.50 | 41,990 |
| 01 Aug 17 |
130.50000 -7.00 |
138.00 | 128.00 | 137.50 | 75,949 |
| 31 Jul 17 |
137.50000 +6.00 |
139.70 | 128.00 | 131.50 | 101,734 |
| 28 Jul 17 |
131.50000 +2.50 |
134.00 | 128.00 | 131.50 | 77,617 |
| 27 Jul 17 |
129.00000 -3.50 |
135.00 | 128.92 | 132.50 | 92,373 |
| 26 Jul 17 |
132.50000 +4.00 |
136.50 | 127.00 | 129.50 | 158,686 |
| 25 Jul 17 |
128.50000 +5.00 |
130.66 | 122.99 | 123.50 | 160,889 |
| 24 Jul 17 |
123.50000 +0.00 |
124.25 | 122.00 | 123.50 | 14,475 |
| 21 Jul 17 |
123.50000 +7.00 |
124.00 | 116.00 | 116.50 | 159,321 |
| 20 Jul 17 |
116.50000 +0.00 |
116.95 | 116.00 | 116.50 | 30,975 |
| 19 Jul 17 |
116.50000 +0.00 |
117.04 | 116.00 | 116.50 | 24,866 |
| 18 Jul 17 |
116.50000 +0.00 |
116.95 | 116.00 | 116.50 | 49,646 |
| 17 Jul 17 |
116.50000 +0.00 |
116.98 | 116.00 | 116.50 | 25,931 |
| 14 Jul 17 |
116.50000 +0.00 |
116.98 | 115.00 | 116.50 | 41,945 |
| 13 Jul 17 |
116.50000 +0.00 |
116.86 | 115.00 | 116.50 | 14,410 |
| 12 Jul 17 |
116.50000 +0.50 |
119.00 | 115.00 | 116.00 | 83,576 |
| 11 Jul 17 |
116.00000 -1.00 |
118.00 | 115.00 | 116.50 | 53,277 |
| 10 Jul 17 |
117.00000 +1.50 |
118.00 | 114.17 | 115.50 | 702,442 |
| 07 Jul 17 |
115.50000 +4.50 |
118.00 | 110.50 | 111.00 | 77,914 |
| 06 Jul 17 |
111.00000 -4.00 |
115.00 | 109.00 | 115.00 | 201,295 |
| 05 Jul 17 |
115.00000 -3.50 |
118.00 | 113.00 | 117.00 | 59,569 |
| 04 Jul 17 |
118.50000 +0.00 |
119.00 | 116.00 | 118.50 | 22,596 |
| 03 Jul 17 |
118.50000 -1.50 |
119.33 | 115.50 | 119.33 | 40,949 |
| 30 Jun 17 |
120.00000 -0.50 |
120.50 | 117.00 | 120.50 | 23,418 |
| 29 Jun 17 |
120.50000 +4.00 |
122.04 | 115.00 | 116.50 | 112,475 |
| 28 Jun 17 |
116.50000 +0.00 |
116.50 | 114.05 | 116.00 | 22,084 |
| 27 Jun 17 |
116.50000 +0.00 |
116.50 | 115.00 | 116.50 | 27,709 |
| 26 Jun 17 |
116.50000 +0.00 |
116.75 | 115.00 | 116.50 | 10,598 |
| 23 Jun 17 |
116.50000 -1.50 |
117.80 | 116.00 | 117.80 | 17,770 |
| 22 Jun 17 |
118.00000 +0.50 |
118.00 | 116.00 | 118.00 | 20,091 |
| 21 Jun 17 |
117.50000 -1.50 |
119.00 | 116.00 | 119.00 | 49,491 |
| 20 Jun 17 |
119.00000 +0.00 |
119.00 | 118.00 | 119.00 | 12,122 |
| 19 Jun 17 |
119.00000 +0.00 |
119.20 | 118.00 | 119.00 | 35,113 |
| 16 Jun 17 |
119.00000 -1.50 |
120.00 | 115.00 | 119.50 | 66,351 |
| 15 Jun 17 |
120.50000 -4.00 |
124.00 | 119.00 | 124.00 | 56,229 |
| 14 Jun 17 |
124.50000 +0.00 |
124.50 | 121.00 | 124.50 | 24,122 |
| 13 Jun 17 |
124.50000 +1.00 |
124.50 | 120.00 | 123.50 | 80,638 |
| 12 Jun 17 |
123.50000 -0.50 |
125.00 | 121.50 | 124.00 | 55,882 |
| 09 Jun 17 |
124.00000 -2.50 |
127.44 | 122.00 | 126.00 | 119,390 |
| 08 Jun 17 |
126.50000 +4.50 |
126.50 | 121.00 | 122.00 | 95,160 |
| 07 Jun 17 |
122.00000 +0.50 |
123.00 | 120.00 | 121.50 | 50,995 |
| 06 Jun 17 |
121.50000 -5.00 |
124.98 | 120.00 | 124.98 | 37,626 |
| 05 Jun 17 |
126.50000 +2.00 |
130.00 | 122.00 | 124.50 | 85,787 |
| 02 Jun 17 |
124.50000 +5.50 |
129.00 | 120.50 | 121.00 | 100,090 |
| 01 Jun 17 |
119.00000 -7.00 |
126.50 | 117.00 | 126.00 | 211,889 |
| 31 May 17 |
126.00000 -1.50 |
127.20 | 123.00 | 127.20 | 80,732 |
| 30 May 17 |
127.50000 -1.00 |
127.50 | 125.00 | 127.50 | 37,327 |
| 26 May 17 |
128.50000 -0.50 |
129.50 | 125.00 | 129.00 | 60,502 |
| 25 May 17 |
129.00000 -2.00 |
134.98 | 128.00 | 133.00 | 72,826 |
| 24 May 17 |
131.00000 +1.50 |
131.50 | 128.00 | 129.50 | 77,211 |
| 23 May 17 |
129.50000 +0.00 |
130.45 | 126.00 | 129.50 | 15,774 |
| 22 May 17 |
129.50000 -2.00 |
130.00 | 126.00 | 130.00 | 38,081 |
| 19 May 17 |
131.50000 -0.50 |
131.90 | 130.00 | 131.90 | 22,254 |
| 18 May 17 |
132.00000 -2.00 |
132.00 | 129.87 | 132.00 | 27,041 |
| 17 May 17 |
134.00000 +0.00 |
135.55 | 132.00 | 134.00 | 37,433 |
| 16 May 17 |
134.00000 +0.00 |
135.60 | 132.50 | 134.00 | 17,466 |
| 15 May 17 |
134.00000 +0.00 |
135.65 | 132.05 | 134.00 | 16,470 |
| 12 May 17 |
134.00000 +0.00 |
135.15 | 132.00 | 134.00 | 31,061 |
| 11 May 17 |
134.00000 +2.50 |
136.98 | 132.00 | 132.00 | 47,221 |
| 10 May 17 |
131.50000 +0.50 |
133.11 | 125.00 | 131.00 | 105,563 |
| 09 May 17 |
131.00000 -2.50 |
133.00 | 130.00 | 133.00 | 30,465 |
| 08 May 17 |
133.50000 -1.00 |
134.00 | 131.00 | 134.00 | 18,456 |
| 05 May 17 |
134.50000 -0.50 |
134.96 | 132.00 | 134.96 | 35,565 |
| 04 May 17 |
135.00000 -6.50 |
141.65 | 134.00 | 141.50 | 82,346 |
| 03 May 17 |
141.50000 +0.00 |
143.08 | 138.00 | 141.50 | 71,654 |
| 02 May 17 |
141.50000 +0.00 |
143.00 | 140.00 | 141.50 | 47,006 |
| 28 Apr 17 |
141.50000 +0.00 |
142.25 | 140.00 | 141.50 | 30,065 |
| 27 Apr 17 |
141.50000 -2.50 |
144.88 | 140.00 | 144.00 | 42,479 |
| 26 Apr 17 |
144.00000 -1.50 |
147.04 | 142.00 | 145.50 | 34,648 |
| 25 Apr 17 |
145.50000 -2.00 |
150.00 | 144.00 | 147.50 | 92,101 |
| 24 Apr 17 |
147.50000 +4.50 |
150.00 | 141.56 | 143.00 | 90,152 |
| 21 Apr 17 |
143.00000 +0.00 |
146.00 | 140.00 | 143.00 | 74,056 |
| 20 Apr 17 |
143.00000 +1.00 |
146.04 | 140.00 | 143.00 | 108,011 |
| 19 Apr 17 |
142.00000 +0.00 |
142.00 | 139.00 | 142.00 | 21,606 |
| 18 Apr 17 |
142.00000 +0.00 |
142.00 | 138.00 | 142.00 | 100,324 |
| 13 Apr 17 |
142.00000 +0.00 |
142.00 | 140.00 | 142.00 | 35,970 |
| 12 Apr 17 |
142.00000 -1.00 |
144.00 | 140.00 | 143.00 | 89,987 |
| 11 Apr 17 |
143.00000 +0.00 |
143.20 | 140.00 | 143.00 | 60,260 |
| 10 Apr 17 |
143.00000 +0.00 |
143.50 | 142.00 | 143.00 | 16,420 |
| 07 Apr 17 |
143.00000 -0.50 |
143.44 | 141.00 | 143.44 | 50,115 |
| 06 Apr 17 |
143.50000 +9.50 |
147.67 | 136.00 | 136.50 | 243,966 |
| 05 Apr 17 |
134.00000 +1.00 |
134.98 | 132.00 | 133.00 | 39,266 |
| 04 Apr 17 |
133.00000 +0.00 |
136.70 | 132.22 | 133.00 | 49,630 |
| 03 Apr 17 |
133.00000 +3.50 |
134.92 | 127.00 | 129.50 | 204,407 |
| 31 Mar 17 |
129.50000 -1.50 |
132.00 | 127.00 | 131.00 | 119,911 |
| 30 Mar 17 |
131.00000 +0.50 |
131.70 | 129.00 | 130.50 | 39,291 |
| 29 Mar 17 |
130.50000 +4.50 |
132.00 | 125.30 | 126.00 | 95,390 |
| 28 Mar 17 |
126.00000 +0.50 |
127.00 | 124.00 | 125.50 | 91,815 |
| 27 Mar 17 |
125.50000 -10.00 |
134.00 | 125.00 | 134.00 | 86,639 |
| 24 Mar 17 |
135.50000 -1.00 |
136.44 | 133.00 | 136.44 | 18,463 |
| 23 Mar 17 |
136.50000 -1.00 |
138.00 | 135.00 | 137.50 | 12,764 |
| 22 Mar 17 |
137.50000 -1.00 |
139.75 | 135.00 | 138.50 | 51,664 |
| 21 Mar 17 |
138.50000 +0.00 |
140.00 | 137.00 | 138.50 | 73,554 |
| 20 Mar 17 |
138.50000 -4.00 |
143.40 | 135.00 | 142.50 | 32,481 |
| 17 Mar 17 |
142.50000 +1.00 |
144.75 | 140.00 | 141.50 | 14,982 |
| 16 Mar 17 |
141.50000 -1.00 |
143.00 | 139.00 | 142.50 | 86,577 |
| 15 Mar 17 |
142.50000 -1.00 |
143.75 | 139.95 | 143.50 | 16,850 |
| 14 Mar 17 |
143.50000 +0.00 |
144.00 | 142.00 | 143.50 | 10,256 |
| 13 Mar 17 |
143.50000 +2.50 |
145.00 | 140.00 | 141.00 | 87,982 |
| 10 Mar 17 |
141.00000 +0.00 |
143.70 | 138.00 | 141.00 | 70,975 |
| 09 Mar 17 |
141.00000 -3.50 |
142.00 | 140.00 | 142.00 | 34,599 |
| 08 Mar 17 |
144.50000 +0.00 |
145.00 | 143.00 | 144.50 | 34,842 |
| 07 Mar 17 |
144.50000 -1.50 |
146.00 | 143.00 | 146.00 | 91,117 |
| 06 Mar 17 |
146.00000 +3.00 |
159.00 | 141.00 | 143.00 | 353,594 |
| 03 Mar 17 |
143.00000 -3.50 |
144.50 | 140.11 | 144.50 | 68,949 |
| 02 Mar 17 |
146.50000 +0.00 |
146.50 | 144.00 | 146.50 | 27,619 |
| 01 Mar 17 |
146.50000 +0.25 |
146.50 | 142.00 | 146.25 | 54,347 |
| 28 Feb 17 |
146.25000 +2.75 |
146.75 | 143.25 | 143.50 | 85,159 |
| 27 Feb 17 |
143.50000 -6.50 |
150.00 | 142.00 | 150.00 | 113,550 |
| 24 Feb 17 |
150.00000 -1.50 |
153.00 | 148.00 | 151.50 | 77,756 |
| 23 Feb 17 |
151.50000 +2.00 |
152.97 | 147.00 | 149.50 | 113,650 |
| 22 Feb 17 |
149.50000 +1.50 |
151.00 | 146.90 | 149.00 | 41,127 |
| 21 Feb 17 |
148.00000 +0.00 |
153.00 | 146.55 | 148.50 | 15,469 |
| 20 Feb 17 |
148.00000 +1.50 |
150.00 | 143.00 | 146.50 | 66,393 |
| 17 Feb 17 |
146.50000 +2.50 |
146.50 | 143.00 | 144.00 | 35,527 |
| 16 Feb 17 |
144.00000 -4.50 |
147.00 | 143.85 | 147.00 | 37,474 |
| 15 Feb 17 |
148.50000 -2.00 |
150.00 | 145.00 | 150.00 | 86,623 |
| 14 Feb 17 |
150.50000 -4.00 |
155.10 | 150.00 | 154.50 | 47,494 |
| 13 Feb 17 |
154.50000 +5.00 |
157.55 | 148.00 | 151.00 | 93,967 |
| 10 Feb 17 |
149.50000 +7.00 |
152.00 | 139.99 | 142.50 | 177,835 |
| 09 Feb 17 |
142.50000 -5.00 |
147.50 | 140.06 | 147.50 | 49,844 |
| 08 Feb 17 |
147.50000 -1.00 |
148.45 | 145.00 | 147.50 | 10,495 |
| 07 Feb 17 |
148.50000 +0.00 |
148.90 | 145.00 | 148.50 | 33,314 |
| 06 Feb 17 |
148.50000 +2.50 |
150.60 | 143.24 | 146.00 | 33,081 |
| 03 Feb 17 |
146.00000 -7.50 |
152.45 | 142.00 | 152.45 | 76,403 |
| 02 Feb 17 |
153.50000 +0.00 |
154.00 | 150.00 | 153.50 | 54,667 |
| 01 Feb 17 |
153.50000 +0.00 |
154.00 | 150.06 | 153.50 | 61,601 |
| 31 Jan 17 |
153.50000 -0.50 |
155.00 | 149.00 | 154.00 | 60,447 |
| 30 Jan 17 |
154.00000 +0.50 |
155.18 | 147.00 | 153.50 | 29,831 |
| 27 Jan 17 |
153.50000 -0.50 |
155.75 | 150.00 | 155.00 | 62,819 |
| 26 Jan 17 |
154.00000 -10.50 |
168.95 | 152.84 | 164.50 | 166,723 |
| 25 Jan 17 |
164.50000 +7.50 |
166.95 | 156.00 | 157.50 | 164,084 |
| 24 Jan 17 |
157.00000 -0.50 |
159.00 | 153.70 | 157.50 | 85,269 |
| 23 Jan 17 |
157.50000 +0.00 |
160.00 | 155.00 | 157.50 | 111,264 |
| 20 Jan 17 |
157.50000 +7.00 |
160.00 | 151.00 | 151.00 | 84,087 |
| 19 Jan 17 |
150.50000 -0.50 |
155.00 | 150.00 | 151.00 | 65,100 |
| 18 Jan 17 |
151.00000 +0.00 |
152.95 | 150.43 | 151.00 | 20,966 |
| 17 Jan 17 |
151.00000 -10.00 |
163.40 | 148.00 | 162.00 | 218,592 |
| 16 Jan 17 |
161.00000 +7.00 |
163.10 | 155.00 | 155.50 | 93,323 |
| 13 Jan 17 |
154.00000 -1.00 |
158.50 | 154.00 | 155.00 | 45,319 |
| 12 Jan 17 |
155.00000 +3.50 |
160.00 | 151.77 | 151.77 | 56,949 |
| 11 Jan 17 |
151.50000 +0.00 |
157.00 | 150.78 | 151.50 | 54,502 |
| 10 Jan 17 |
151.50000 +0.00 |
155.00 | 148.00 | 151.50 | 70,846 |
| 09 Jan 17 |
151.50000 +9.50 |
154.40 | 141.25 | 142.00 | 113,017 |
| 06 Jan 17 |
142.00000 +4.50 |
145.00 | 137.45 | 137.50 | 89,421 |
| 05 Jan 17 |
137.50000 +12.50 |
139.50 | 130.00 | 130.00 | 146,060 |
| 04 Jan 17 |
125.00000 +2.00 |
128.00 | 124.00 | 124.00 | 21,927 |
| 03 Jan 17 |
123.00000 +1.00 |
128.00 | 121.55 | 122.00 | 120,155 |
| 30 Dec 16 |
122.00000 -1.00 |
123.95 | 120.00 | 123.00 | 26,534 |
| 29 Dec 16 |
123.00000 +1.00 |
125.00 | 121.00 | 122.00 | 30,240 |
| 28 Dec 16 |
122.00000 -2.00 |
122.00 | 120.00 | 122.00 | 50,653 |
| 23 Dec 16 |
124.00000 +0.00 |
124.99 | 121.00 | 124.00 | 17,272 |
| 22 Dec 16 |
124.00000 -2.50 |
127.25 | 122.00 | 126.50 | 43,432 |
| 21 Dec 16 |
126.50000 +4.00 |
127.20 | 122.00 | 122.50 | 41,040 |
| 20 Dec 16 |
122.50000 -3.50 |
126.60 | 120.30 | 126.00 | 104,281 |
| 19 Dec 16 |
126.00000 -1.50 |
129.95 | 124.00 | 128.50 | 93,575 |
| 16 Dec 16 |
127.50000 +1.00 |
131.48 | 125.26 | 126.50 | 61,053 |
| 15 Dec 16 |
126.50000 -5.00 |
133.00 | 125.00 | 131.50 | 99,508 |
| 14 Dec 16 |
131.50000 +0.00 |
132.95 | 128.00 | 131.50 | 43,017 |
| 13 Dec 16 |
131.50000 -3.00 |
135.00 | 130.00 | 134.00 | 61,519 |
| 12 Dec 16 |
134.50000 -8.00 |
145.00 | 134.03 | 143.50 | 105,419 |
| 09 Dec 16 |
142.50000 +0.50 |
145.00 | 140.00 | 142.50 | 46,866 |
| 08 Dec 16 |
142.00000 +8.50 |
144.00 | 132.05 | 135.50 | 218,731 |
| 07 Dec 16 |
133.50000 -5.00 |
140.88 | 132.00 | 138.50 | 84,133 |
| 06 Dec 16 |
138.50000 +6.00 |
145.00 | 135.00 | 135.00 | 130,334 |
| 05 Dec 16 |
132.50000 +1.00 |
134.90 | 128.00 | 131.50 | 121,932 |
| 02 Dec 16 |
131.50000 -1.00 |
132.04 | 125.00 | 132.00 | 175,527 |
| 01 Dec 16 |
132.50000 -4.50 |
140.00 | 131.00 | 137.00 | 99,892 |
| 30 Nov 16 |
137.00000 -8.00 |
142.08 | 133.20 | 142.08 | 150,828 |
| 29 Nov 16 |
145.00000 -12.00 |
168.60 | 143.05 | 155.50 | 163,278 |
| 28 Nov 16 |
157.00000 +3.50 |
165.00 | 155.00 | 155.00 | 191,663 |
| 25 Nov 16 |
153.50000 -0.50 |
164.20 | 150.66 | 160.00 | 320,853 |
| 24 Nov 16 |
154.00000 +15.00 |
160.00 | 143.50 | 149.50 | 505,426 |
| 23 Nov 16 |
139.00000 +1.00 |
144.50 | 136.00 | 138.00 | 148,434 |
| 22 Nov 16 |
138.00000 +3.50 |
146.88 | 136.05 | 136.05 | 355,272 |
| 21 Nov 16 |
134.50000 +12.50 |
135.40 | 122.53 | 122.53 | 328,677 |
| 18 Nov 16 |
122.00000 +5.88 |
125.25 | 115.25 | 116.13 | 213,737 |
| 17 Nov 16 |
116.12500 -0.38 |
116.90 | 114.50 | 116.50 | 71,415 |
| 16 Nov 16 |
116.50000 -0.25 |
117.80 | 115.64 | 116.50 | 120,421 |
| 15 Nov 16 |
116.75000 -6.25 |
123.80 | 97.80 | 123.00 | 213,157 |
| 14 Nov 16 |
123.00000 +0.50 |
131.80 | 122.75 | 122.75 | 299,399 |
| 11 Nov 16 |
122.50000 +14.50 |
135.00 | 104.00 | 112.00 | 979,247 |
| 10 Nov 16 |
108.00000 +17.50 |
113.63 | 92.80 | 93.00 | 448,932 |
| 09 Nov 16 |
90.50000 +2.50 |
94.25 | 85.00 | 87.50 | 174,195 |
| 08 Nov 16 |
88.00000 +0.00 |
94.00 | 86.26 | 88.00 | 118,715 |
| 07 Nov 16 |
88.00000 +4.50 |
90.00 | 82.41 | 83.00 | 129,992 |
| 04 Nov 16 |
83.50000 +4.50 |
85.00 | 79.50 | 79.50 | 129,379 |
| 03 Nov 16 |
79.00000 +0.00 |
79.25 | 77.00 | 79.00 | 31,255 |
| 02 Nov 16 |
79.00000 -0.50 |
79.00 | 77.00 | 79.00 | 67,345 |
| 01 Nov 16 |
79.50000 +0.00 |
79.50 | 78.00 | 79.50 | 27,507 |
| 31 Oct 16 |
79.50000 -0.50 |
80.10 | 77.00 | 80.00 | 16,285 |
| 28 Oct 16 |
80.00000 +0.00 |
82.00 | 77.00 | 80.00 | 25,814 |
| 27 Oct 16 |
80.00000 +0.00 |
80.00 | 77.00 | 80.00 | 40,149 |
| 26 Oct 16 |
80.00000 -0.50 |
80.00 | 76.00 | 80.00 | 56,897 |
| 25 Oct 16 |
80.50000 -1.50 |
82.75 | 77.00 | 82.00 | 120,985 |
| 24 Oct 16 |
82.00000 +2.00 |
82.75 | 80.00 | 80.00 | 73,956 |
| 21 Oct 16 |
80.00000 +0.00 |
80.65 | 79.00 | 80.00 | 26,317 |
| 20 Oct 16 |
80.00000 +1.50 |
80.76 | 78.25 | 78.50 | 43,164 |
| 19 Oct 16 |
78.50000 -4.50 |
81.40 | 76.00 | 81.40 | 151,439 |
| 18 Oct 16 |
83.00000 -1.00 |
83.50 | 80.75 | 83.50 | 43,890 |
| 17 Oct 16 |
84.00000 -1.00 |
84.25 | 80.75 | 84.25 | 22,325 |
| 14 Oct 16 |
85.00000 -3.00 |
87.25 | 84.25 | 87.25 | 44,701 |
| 13 Oct 16 |
88.00000 +0.00 |
88.36 | 86.00 | 88.00 | 53,669 |
| 12 Oct 16 |
88.00000 -1.50 |
89.50 | 86.50 | 89.50 | 43,693 |
| 11 Oct 16 |
89.50000 +5.50 |
92.00 | 85.00 | 88.50 | 62,209 |
| 10 Oct 16 |
84.00000 -1.50 |
85.48 | 82.95 | 85.48 | 38,933 |
| 07 Oct 16 |
85.50000 -3.00 |
86.70 | 84.30 | 86.70 | 38,579 |
| 06 Oct 16 |
88.50000 -1.50 |
91.90 | 87.06 | 90.00 | 22,002 |
| 05 Oct 16 |
90.00000 -1.50 |
91.98 | 87.95 | 91.50 | 32,003 |
| 04 Oct 16 |
91.50000 +0.50 |
92.55 | 90.00 | 91.00 | 86,835 |
| 03 Oct 16 |
91.00000 +4.50 |
92.00 | 86.00 | 86.50 | 57,326 |
| 30 Sep 16 |
86.50000 +0.50 |
86.50 | 85.00 | 86.00 | 53,167 |
| 29 Sep 16 |
86.00000 -0.50 |
86.10 | 84.00 | 86.10 | 31,878 |
| 28 Sep 16 |
86.50000 -1.00 |
87.00 | 85.00 | 87.00 | 34,180 |
| 27 Sep 16 |
87.50000 +0.00 |
87.50 | 86.00 | 87.50 | 14,402 |
| 26 Sep 16 |
87.50000 +0.00 |
87.94 | 87.00 | 87.50 | 14,492 |
| 23 Sep 16 |
87.50000 +0.00 |
88.00 | 87.00 | 87.50 | 36,655 |
| 22 Sep 16 |
87.50000 +2.50 |
87.94 | 82.00 | 85.00 | 34,354 |
| 21 Sep 16 |
85.00000 -2.00 |
86.00 | 82.30 | 86.00 | 63,030 |
| 20 Sep 16 |
87.00000 -1.50 |
87.40 | 86.00 | 87.40 | 49,634 |
| 19 Sep 16 |
88.50000 -1.50 |
90.72 | 87.00 | 90.00 | 45,982 |
| 16 Sep 16 |
90.00000 -2.50 |
94.50 | 87.96 | 92.50 | 47,819 |
| 15 Sep 16 |
92.50000 +5.00 |
93.00 | 85.00 | 87.50 | 75,077 |
| 14 Sep 16 |
87.50000 -1.00 |
90.10 | 85.96 | 88.50 | 23,245 |
| 13 Sep 16 |
88.50000 +2.00 |
90.50 | 84.00 | 86.50 | 66,669 |
| 12 Sep 16 |
86.50000 -2.50 |
88.75 | 83.00 | 88.75 | 92,139 |
| 09 Sep 16 |
89.00000 +0.00 |
90.60 | 87.00 | 89.00 | 94,107 |
| 08 Sep 16 |
89.00000 +4.50 |
90.00 | 85.75 | 85.75 | 61,248 |
| 07 Sep 16 |
84.50000 -3.50 |
87.00 | 75.00 | 87.00 | 288,282 |
| 06 Sep 16 |
88.00000 +0.50 |
90.00 | 85.00 | 87.50 | 24,812 |
| 05 Sep 16 |
87.50000 +5.00 |
89.70 | 82.00 | 82.50 | 76,126 |
| 02 Sep 16 |
82.50000 +0.50 |
83.70 | 79.67 | 82.00 | 97,642 |
| 01 Sep 16 |
82.00000 +4.50 |
84.00 | 77.78 | 77.78 | 84,634 |
| 31 Aug 16 |
77.50000 -2.75 |
80.07 | 77.00 | 80.07 | 47,002 |
| 30 Aug 16 |
80.25000 -2.75 |
83.52 | 79.00 | 83.00 | 66,247 |
| 26 Aug 16 |
83.00000 +0.00 |
84.60 | 81.00 | 83.00 | 27,487 |
| 25 Aug 16 |
83.00000 -2.00 |
85.00 | 81.00 | 85.00 | 19,676 |
| 24 Aug 16 |
85.00000 -0.50 |
85.40 | 82.60 | 85.40 | 96,697 |
| 23 Aug 16 |
85.50000 +0.00 |
85.99 | 84.06 | 85.50 | 57,435 |
| 22 Aug 16 |
85.50000 -0.50 |
87.10 | 84.18 | 86.00 | 28,846 |
| 19 Aug 16 |
86.00000 +0.00 |
86.00 | 84.38 | 86.00 | 28,872 |
| 18 Aug 16 |
86.00000 +2.00 |
88.00 | 83.00 | 84.00 | 98,409 |
| 17 Aug 16 |
84.00000 +0.00 |
84.80 | 83.00 | 84.00 | 38,756 |
| 16 Aug 16 |
84.00000 -2.50 |
85.75 | 82.22 | 85.75 | 106,279 |
| 15 Aug 16 |
86.50000 -0.50 |
88.50 | 84.00 | 87.50 | 72,426 |
| 12 Aug 16 |
87.00000 -2.00 |
88.38 | 86.52 | 88.38 | 32,861 |
| 11 Aug 16 |
89.00000 -0.50 |
89.58 | 87.00 | 89.50 | 63,721 |
| 10 Aug 16 |
89.50000 +1.50 |
93.00 | 86.20 | 88.00 | 99,958 |
| 09 Aug 16 |
88.00000 -2.50 |
91.50 | 86.00 | 90.50 | 35,298 |
| 08 Aug 16 |
90.50000 -1.50 |
91.00 | 87.95 | 91.00 | 22,843 |
| 05 Aug 16 |
92.00000 -1.00 |
95.00 | 91.00 | 93.00 | 31,599 |
| 04 Aug 16 |
93.00000 +0.50 |
93.94 | 91.78 | 92.50 | 41,036 |
| 03 Aug 16 |
92.50000 -1.50 |
94.00 | 91.78 | 94.00 | 19,985 |
| 02 Aug 16 |
94.00000 +0.00 |
94.40 | 93.00 | 94.00 | 29,039 |
| 01 Aug 16 |
94.00000 +0.00 |
94.80 | 92.50 | 94.00 | 35,024 |
| 29 Jul 16 |
94.00000 +2.00 |
95.00 | 90.30 | 92.00 | 136,567 |
| 28 Jul 16 |
92.00000 +0.00 |
95.66 | 90.00 | 92.00 | 69,264 |
| 27 Jul 16 |
92.00000 -0.50 |
93.15 | 90.20 | 92.50 | 297,258 |
| 26 Jul 16 |
92.50000 -0.50 |
93.80 | 91.55 | 93.00 | 22,422 |
| 25 Jul 16 |
93.00000 +2.00 |
94.80 | 88.00 | 91.00 | 92,342 |
| 22 Jul 16 |
91.00000 -2.50 |
93.00 | 90.00 | 93.00 | 29,838 |
| 21 Jul 16 |
93.50000 -1.00 |
95.20 | 86.00 | 94.50 | 37,479 |
| 20 Jul 16 |
94.50000 -2.50 |
95.65 | 93.50 | 95.65 | 31,263 |
| 19 Jul 16 |
97.00000 -2.00 |
99.25 | 95.00 | 99.00 | 29,045 |
| 18 Jul 16 |
99.00000 -3.00 |
102.00 | 98.00 | 102.00 | 34,039 |
| 15 Jul 16 |
102.00000 -0.50 |
104.00 | 100.00 | 102.50 | 47,593 |
| 14 Jul 16 |
102.50000 -0.50 |
103.25 | 102.00 | 103.25 | 44,101 |
| 13 Jul 16 |
103.00000 +0.00 |
104.50 | 101.50 | 103.00 | 26,188 |
| 12 Jul 16 |
103.00000 +2.00 |
105.00 | 100.04 | 101.00 | 57,701 |
| 11 Jul 16 |
101.00000 +0.00 |
103.75 | 98.00 | 101.00 | 13,944 |
| 08 Jul 16 |
101.00000 -1.50 |
104.50 | 98.36 | 102.50 | 24,659 |
| 07 Jul 16 |
102.50000 -1.00 |
105.00 | 102.00 | 103.50 | 38,996 |
| 06 Jul 16 |
103.50000 -1.00 |
105.00 | 102.00 | 104.50 | 21,945 |
| 05 Jul 16 |
104.50000 -0.50 |
105.00 | 102.00 | 105.00 | 32,242 |
| 04 Jul 16 |
105.00000 +0.00 |
108.00 | 102.60 | 105.00 | 42,825 |
| 01 Jul 16 |
105.00000 +0.00 |
106.00 | 102.00 | 105.00 | 5,712 |
| 30 Jun 16 |
105.00000 +0.50 |
106.50 | 102.60 | 104.50 | 15,154 |
| 29 Jun 16 |
104.50000 +2.50 |
105.00 | 100.50 | 102.00 | 55,364 |
| 28 Jun 16 |
102.00000 +1.38 |
105.00 | 99.10 | 100.50 | 25,386 |
| 27 Jun 16 |
100.62500 -2.38 |
103.00 | 99.20 | 102.50 | 40,961 |
| 24 Jun 16 |
103.00000 -4.00 |
112.00 | 98.00 | 107.50 | 100,627 |
| 23 Jun 16 |
107.00000 +0.50 |
110.00 | 105.80 | 106.50 | 32,729 |
| 22 Jun 16 |
106.50000 +5.00 |
113.00 | 103.18 | 103.18 | 96,021 |
| 21 Jun 16 |
101.50000 +0.00 |
104.62 | 99.79 | 101.50 | 18,343 |
| 20 Jun 16 |
101.50000 +0.00 |
104.95 | 99.00 | 101.50 | 15,496 |
| 17 Jun 16 |
101.50000 +0.00 |
104.65 | 98.05 | 101.50 | 15,559 |
| 16 Jun 16 |
101.50000 +0.00 |
104.95 | 98.05 | 101.50 | 15,298 |
| 15 Jun 16 |
101.50000 -1.00 |
104.95 | 100.05 | 102.50 | 16,012 |
| 14 Jun 16 |
102.50000 -8.00 |
110.00 | 97.00 | 110.00 | 103,653 |
| 13 Jun 16 |
110.50000 -0.50 |
111.25 | 108.98 | 111.00 | 30,760 |
| 10 Jun 16 |
111.00000 -1.50 |
114.00 | 110.00 | 112.50 | 56,591 |
| 09 Jun 16 |
112.50000 -2.50 |
116.00 | 111.25 | 115.00 | 51,665 |
| 08 Jun 16 |
115.00000 +0.00 |
116.00 | 114.30 | 115.00 | 29,047 |
| 07 Jun 16 |
115.00000 +0.00 |
116.00 | 114.50 | 115.00 | 24,510 |
| 06 Jun 16 |
115.00000 +0.50 |
116.00 | 114.20 | 114.50 | 21,171 |
| 03 Jun 16 |
114.50000 +0.25 |
118.00 | 114.00 | 114.25 | 81,003 |
| 02 Jun 16 |
114.25000 +7.25 |
115.00 | 108.00 | 108.00 | 68,029 |
| 01 Jun 16 |
107.00000 +2.50 |
110.00 | 103.00 | 104.50 | 89,609 |
| 31 May 16 |
104.50000 +1.00 |
106.75 | 102.00 | 103.50 | 68,661 |
| 27 May 16 |
103.50000 +10.00 |
106.80 | 93.15 | 93.50 | 147,354 |
| 26 May 16 |
93.50000 -3.00 |
97.10 | 90.00 | 97.10 | 68,906 |
| 25 May 16 |
96.50000 +0.00 |
97.25 | 95.00 | 96.50 | 14,442 |
| 24 May 16 |
96.50000 +0.00 |
97.64 | 95.10 | 96.50 | 15,424 |
| 23 May 16 |
96.50000 -1.00 |
99.11 | 95.00 | 97.50 | 23,559 |
| 20 May 16 |
97.50000 +0.00 |
99.11 | 95.60 | 97.50 | 11,190 |
| 19 May 16 |
97.50000 +0.00 |
98.50 | 95.60 | 97.50 | 14,761 |
| 18 May 16 |
97.50000 +0.00 |
99.00 | 95.75 | 97.50 | 3,864 |
| 17 May 16 |
97.50000 -4.50 |
99.50 | 95.00 | 99.50 | 81,026 |
| 16 May 16 |
102.00000 -0.50 |
102.50 | 100.00 | 102.50 | 7,916 |
| 13 May 16 |
102.50000 +0.00 |
103.00 | 100.00 | 102.50 | 21,116 |
| 12 May 16 |
102.50000 -1.00 |
102.50 | 97.50 | 102.50 | 23,335 |
| 11 May 16 |
103.50000 +0.00 |
106.00 | 100.00 | 103.50 | 23,031 |
| 10 May 16 |
103.50000 +0.00 |
103.50 | 102.10 | 103.50 | 2,007 |
| 09 May 16 |
103.50000 +1.00 |
105.00 | 102.00 | 102.50 | 49,389 |
| 06 May 16 |
102.50000 +0.00 |
104.29 | 100.00 | 102.50 | 38,677 |
| 05 May 16 |
102.50000 -3.00 |
106.76 | 101.30 | 105.50 | 17,179 |
| 04 May 16 |
105.50000 +2.50 |
111.86 | 104.00 | 106.00 | 82,512 |
| 03 May 16 |
103.00000 +3.00 |
106.00 | 100.00 | 100.00 | 50,958 |
| 29 Apr 16 |
100.00000 +0.00 |
101.00 | 98.50 | 100.00 | 20,736 |
| 28 Apr 16 |
100.00000 +0.00 |
101.00 | 98.75 | 100.00 | 11,171 |
| 27 Apr 16 |
100.00000 -0.25 |
102.70 | 98.50 | 100.25 | 16,243 |
| 26 Apr 16 |
100.25000 +3.75 |
101.50 | 95.55 | 96.50 | 29,907 |
| 25 Apr 16 |
96.50000 +0.00 |
99.00 | 95.25 | 96.50 | 62,553 |
| 22 Apr 16 |
96.50000 -7.00 |
104.91 | 94.75 | 103.50 | 165,365 |
| 21 Apr 16 |
103.50000 +1.00 |
107.00 | 102.25 | 102.50 | 52,542 |
| 20 Apr 16 |
102.50000 +0.00 |
104.16 | 100.00 | 102.50 | 19,299 |
| 19 Apr 16 |
102.50000 -1.00 |
105.95 | 97.99 | 103.50 | 33,419 |
| 18 Apr 16 |
103.50000 -2.00 |
104.70 | 100.00 | 104.70 | 134,805 |
| 15 Apr 16 |
105.50000 -1.50 |
110.00 | 102.00 | 107.00 | 46,210 |
| 14 Apr 16 |
107.00000 +8.50 |
110.00 | 99.75 | 100.50 | 111,524 |
| 13 Apr 16 |
98.50000 +0.00 |
100.00 | 96.75 | 98.50 | 25,493 |
| 12 Apr 16 |
98.50000 +0.00 |
101.00 | 95.00 | 98.50 | 36,810 |
| 11 Apr 16 |
98.50000 +0.00 |
101.25 | 96.00 | 98.50 | 11,369 |
| 08 Apr 16 |
98.50000 +0.00 |
101.25 | 96.00 | 98.50 | 8,672 |
| 07 Apr 16 |
98.50000 -1.50 |
102.50 | 97.80 | 100.00 | 59,447 |
| 06 Apr 16 |
100.00000 +2.50 |
102.00 | 98.00 | 98.00 | 155,907 |
| 05 Apr 16 |
97.50000 -0.50 |
98.60 | 95.00 | 97.50 | 54,618 |
| 04 Apr 16 |
98.00000 -0.50 |
100.75 | 95.00 | 98.50 | 99,194 |
| 01 Apr 16 |
98.50000 +2.00 |
101.30 | 95.15 | 96.50 | 41,095 |
| 31 Mar 16 |
96.50000 -2.50 |
98.00 | 95.00 | 98.00 | 66,599 |
| 30 Mar 16 |
99.00000 -0.50 |
100.00 | 96.00 | 99.50 | 98,871 |
| 29 Mar 16 |
99.50000 +0.00 |
100.00 | 93.99 | 99.50 | 17,160 |
| 24 Mar 16 |
99.50000 -3.50 |
101.95 | 96.00 | 101.95 | 55,114 |
| 23 Mar 16 |
103.00000 -1.00 |
103.75 | 100.00 | 103.50 | 32,336 |
| 22 Mar 16 |
104.00000 -1.50 |
106.75 | 103.00 | 105.50 | 72,236 |
| 21 Mar 16 |
105.50000 +0.00 |
107.00 | 103.00 | 105.50 | 11,111 |
| 18 Mar 16 |
105.50000 +2.50 |
108.00 | 98.38 | 103.00 | 56,383 |
| 17 Mar 16 |
103.00000 -0.50 |
104.70 | 101.48 | 103.50 | 39,507 |
| 16 Mar 16 |
103.50000 -1.00 |
106.00 | 101.20 | 104.50 | 51,085 |
| 15 Mar 16 |
104.50000 -4.00 |
110.00 | 103.25 | 107.50 | 38,766 |
| 14 Mar 16 |
108.50000 +0.00 |
109.00 | 106.40 | 108.50 | 20,515 |
| 11 Mar 16 |
108.50000 +3.00 |
111.00 | 106.00 | 106.00 | 95,609 |
| 10 Mar 16 |
105.50000 -2.00 |
108.50 | 103.00 | 107.50 | 56,866 |
| 09 Mar 16 |
107.50000 +0.00 |
109.00 | 105.75 | 107.50 | 63,379 |
| 08 Mar 16 |
107.50000 -5.00 |
115.00 | 105.05 | 112.50 | 191,134 |
| 07 Mar 16 |
112.50000 +4.00 |
115.00 | 106.00 | 109.50 | 88,928 |
| 04 Mar 16 |
108.50000 +11.50 |
112.00 | 98.00 | 98.00 | 198,858 |
| 03 Mar 16 |
97.00000 +2.50 |
98.95 | 91.00 | 94.50 | 154,273 |
| 02 Mar 16 |
94.50000 -0.50 |
97.00 | 91.15 | 94.50 | 38,931 |
| 01 Mar 16 |
95.00000 -0.50 |
97.75 | 92.00 | 95.50 | 37,044 |
| 29 Feb 16 |
95.50000 +8.50 |
98.00 | 86.50 | 87.00 | 170,176 |
| 26 Feb 16 |
87.00000 +1.00 |
88.20 | 84.10 | 86.00 | 91,663 |
| 25 Feb 16 |
86.00000 +0.00 |
86.40 | 82.25 | 86.00 | 28,514 |
| 24 Feb 16 |
86.00000 -0.50 |
87.92 | 84.00 | 86.50 | 62,812 |
| 23 Feb 16 |
86.50000 +0.00 |
87.80 | 84.00 | 86.50 | 23,599 |
| 22 Feb 16 |
86.50000 +0.00 |
88.75 | 84.05 | 86.50 | 13,386 |
| 19 Feb 16 |
86.50000 +0.00 |
88.65 | 85.15 | 86.50 | 25,014 |
| 18 Feb 16 |
86.50000 +0.00 |
88.00 | 84.00 | 86.50 | 46,002 |
| 17 Feb 16 |
86.50000 +0.00 |
87.50 | 83.00 | 86.00 | 23,260 |
| 16 Feb 16 |
86.50000 +0.00 |
88.25 | 85.00 | 86.50 | 32,018 |
| 15 Feb 16 |
86.50000 +3.00 |
88.50 | 83.80 | 83.80 | 36,025 |
| 12 Feb 16 |
83.50000 +0.50 |
85.00 | 79.00 | 83.00 | 62,645 |
| 11 Feb 16 |
83.00000 -6.00 |
88.90 | 81.35 | 88.90 | 53,508 |
| 10 Feb 16 |
89.00000 -0.50 |
89.25 | 88.00 | 89.25 | 8,171 |
| 09 Feb 16 |
89.50000 -6.50 |
93.00 | 88.00 | 93.00 | 58,920 |
| 08 Feb 16 |
96.00000 -0.50 |
97.30 | 93.00 | 96.50 | 24,747 |
| 05 Feb 16 |
96.50000 +6.00 |
99.00 | 93.00 | 93.00 | 70,787 |
| 04 Feb 16 |
90.50000 +1.50 |
93.00 | 87.84 | 89.00 | 18,631 |
| 03 Feb 16 |
89.00000 +2.00 |
90.75 | 86.24 | 87.00 | 18,795 |
| 02 Feb 16 |
87.00000 -4.50 |
91.00 | 86.00 | 91.00 | 28,988 |
| 01 Feb 16 |
91.50000 -1.00 |
92.00 | 89.00 | 92.00 | 17,797 |
| 29 Jan 16 |
92.50000 +0.00 |
92.50 | 89.00 | 92.50 | 23,796 |
| 28 Jan 16 |
92.50000 +0.00 |
93.00 | 91.30 | 92.50 | 10,110 |
| 27 Jan 16 |
92.50000 +0.00 |
93.75 | 90.00 | 92.50 | 120,335 |
| 26 Jan 16 |
92.50000 +4.50 |
94.03 | 87.25 | 88.00 | 61,856 |
| 25 Jan 16 |
88.00000 +0.50 |
88.50 | 85.00 | 87.50 | 32,807 |
| 22 Jan 16 |
87.50000 +5.50 |
88.50 | 81.00 | 82.00 | 1,519,835 |
| 21 Jan 16 |
82.00000 -1.00 |
83.40 | 81.00 | 83.00 | 10,919 |
| 20 Jan 16 |
83.00000 -5.00 |
87.25 | 81.00 | 87.25 | 22,006 |
| 19 Jan 16 |
88.00000 +0.00 |
89.25 | 86.20 | 88.00 | 53,114 |
| 18 Jan 16 |
88.00000 -8.00 |
96.60 | 86.00 | 96.00 | 62,066 |
| 15 Jan 16 |
96.00000 +0.00 |
102.50 | 94.00 | 98.50 | 81,475 |
| 14 Jan 16 |
96.00000 -3.00 |
99.13 | 94.00 | 99.00 | 28,082 |
| 13 Jan 16 |
99.00000 +5.50 |
102.95 | 92.65 | 93.50 | 88,048 |
| 12 Jan 16 |
93.50000 -9.50 |
103.50 | 92.30 | 103.00 | 139,152 |
| 11 Jan 16 |
103.00000 -4.50 |
107.04 | 101.00 | 107.04 | 28,326 |
| 08 Jan 16 |
107.50000 +3.00 |
109.45 | 104.25 | 104.50 | 60,123 |
| 07 Jan 16 |
104.50000 -12.50 |
115.65 | 98.75 | 115.65 | 186,180 |
| 06 Jan 16 |
117.00000 +9.00 |
124.00 | 108.74 | 108.74 | 201,167 |
| 05 Jan 16 |
108.00000 +6.00 |
109.68 | 103.00 | 103.00 | 101,032 |
| 04 Jan 16 |
102.00000 +7.00 |
102.75 | 94.30 | 95.00 | 207,827 |
| 31 Dec 15 |
95.00000 +12.50 |
97.00 | 83.00 | 83.00 | 263,869 |
| 30 Dec 15 |
82.50000 +11.50 |
83.00 | 70.40 | 71.00 | 143,528 |
| 29 Dec 15 |
71.00000 +0.50 |
73.00 | 70.30 | 70.50 | 8,125 |
| 24 Dec 15 |
70.50000 +1.00 |
72.00 | 70.11 | 70.11 | 28,697 |
| 23 Dec 15 |
69.50000 +0.00 |
71.00 | 68.50 | 69.50 | 23,643 |
| 22 Dec 15 |
69.50000 +1.00 |
70.70 | 67.15 | 68.50 | 49,479 |
| 21 Dec 15 |
68.50000 +0.00 |
69.70 | 67.30 | 68.50 | 19,165 |
| 18 Dec 15 |
68.50000 -1.50 |
69.77 | 67.15 | 69.00 | 11,169 |
| 17 Dec 15 |
70.00000 +0.00 |
71.00 | 68.00 | 70.00 | 7,422 |
| 16 Dec 15 |
70.00000 +0.00 |
70.60 | 66.00 | 70.00 | 30,595 |
| 15 Dec 15 |
70.00000 +0.50 |
70.00 | 68.36 | 69.50 | 32,715 |
| 14 Dec 15 |
69.50000 -0.50 |
70.70 | 69.10 | 70.00 | 4,724 |
| 11 Dec 15 |
70.00000 +0.00 |
71.75 | 68.36 | 70.00 | 37,194 |
| 10 Dec 15 |
70.00000 +0.00 |
70.00 | 68.36 | 70.00 | 5,499 |
| 09 Dec 15 |
70.00000 +0.00 |
70.95 | 68.05 | 70.00 | 16,553 |
| 08 Dec 15 |
70.00000 +1.00 |
70.00 | 68.00 | 69.00 | 63,036 |
| 07 Dec 15 |
69.00000 -1.50 |
71.50 | 69.00 | 70.50 | 23,231 |
| 04 Dec 15 |
70.50000 +3.50 |
72.00 | 67.50 | 67.50 | 69,622 |
| 03 Dec 15 |
67.00000 +0.00 |
67.50 | 66.60 | 67.00 | 7,010 |
| 02 Dec 15 |
67.00000 +0.00 |
67.50 | 66.60 | 67.00 | 12,603 |
| 01 Dec 15 |
67.00000 +0.50 |
67.00 | 65.35 | 67.00 | 82,197 |
| 30 Nov 15 |
66.50000 -1.00 |
67.51 | 64.10 | 67.51 | 132,248 |
| 27 Nov 15 |
67.50000 -0.50 |
67.51 | 66.00 | 67.51 | 16,082 |
| 26 Nov 15 |
68.00000 +2.50 |
68.00 | 65.25 | 67.50 | 42,421 |
| 25 Nov 15 |
65.50000 +0.00 |
65.68 | 65.00 | 65.50 | 8,715 |
| 24 Nov 15 |
65.50000 +0.00 |
65.68 | 65.05 | 65.50 | 27,003 |
| 23 Nov 15 |
65.50000 -4.50 |
68.63 | 65.19 | 68.63 | 77,832 |
| 20 Nov 15 |
70.00000 +4.50 |
72.00 | 65.80 | 65.80 | 101,812 |
| 19 Nov 15 |
65.50000 +2.00 |
66.50 | 63.00 | 63.50 | 133,022 |
| 18 Nov 15 |
63.50000 -4.00 |
66.00 | 58.50 | 66.00 | 349,607 |
| 17 Nov 15 |
67.50000 -6.00 |
73.50 | 66.00 | 72.50 | 875,598 |
| 16 Nov 15 |
73.50000 -6.00 |
79.00 | 70.50 | 79.00 | 106,827 |
| 13 Nov 15 |
79.50000 -3.00 |
82.00 | 78.02 | 82.00 | 32,652 |
| 12 Nov 15 |
82.50000 +0.00 |
82.50 | 80.00 | 82.50 | 20,781 |
| 11 Nov 15 |
82.50000 +0.00 |
85.00 | 80.50 | 82.50 | 66,498 |
| 10 Nov 15 |
82.50000 -4.00 |
85.00 | 80.75 | 85.00 | 79,450 |
| 09 Nov 15 |
86.50000 -1.00 |
86.75 | 84.00 | 86.75 | 13,332 |
| 06 Nov 15 |
87.50000 +0.00 |
87.50 | 86.00 | 87.50 | 36,312 |
| 05 Nov 15 |
87.50000 -1.00 |
87.55 | 86.00 | 87.55 | 9,244 |
| 04 Nov 15 |
88.50000 +0.00 |
88.75 | 86.10 | 88.50 | 15,586 |
| 03 Nov 15 |
88.50000 +4.00 |
89.00 | 84.47 | 84.50 | 52,456 |
| 02 Nov 15 |
84.50000 -13.50 |
94.00 | 80.19 | 92.50 | 260,516 |
| 30 Oct 15 |
98.00000 -10.00 |
104.50 | 92.92 | 104.50 | 154,967 |
| 29 Oct 15 |
108.00000 -4.50 |
110.25 | 104.00 | 110.25 | 70,794 |
| 28 Oct 15 |
112.50000 +0.00 |
113.50 | 107.00 | 112.50 | 17,412 |
| 27 Oct 15 |
112.50000 -5.00 |
115.00 | 107.00 | 115.00 | 12,357 |
| 26 Oct 15 |
117.50000 -5.00 |
120.00 | 115.00 | 120.00 | 19,829 |
| 23 Oct 15 |
122.50000 +0.00 |
122.50 | 120.00 | 122.50 | 7,442 |
| 22 Oct 15 |
122.50000 -2.50 |
124.50 | 120.00 | 124.50 | 6,695 |
| 21 Oct 15 |
125.00000 -2.50 |
125.00 | 121.10 | 125.00 | 2,903 |
| 20 Oct 15 |
127.49999 +0.00 |
129.90 | 120.75 | 127.50 | 632 |
| 19 Oct 15 |
127.49999 +0.00 |
133.50 | 123.00 | 127.50 | 444 |
| 16 Oct 15 |
127.49999 +0.00 |
133.50 | 124.95 | 127.50 | 2,074 |
| 15 Oct 15 |
127.49999 +3.75 |
131.25 | 123.00 | 123.75 | 563 |
| 14 Oct 15 |
123.74999 +0.00 |
133.50 | 123.75 | 123.75 | 911 |
| 13 Oct 15 |
123.74999 +3.75 |
131.25 | 120.75 | 120.75 | 654 |
| 12 Oct 15 |
119.99999 +3.75 |
127.50 | 115.50 | 116.25 | 986 |
| 09 Oct 15 |
116.24999 +7.50 |
120.00 | 108.07 | 108.75 | 1,943 |
| 08 Oct 15 |
108.74999 +0.00 |
116.25 | 106.65 | 108.75 | 1,099 |
| 07 Oct 15 |
108.74999 +0.00 |
109.50 | 106.50 | 108.75 | 694 |
| 06 Oct 15 |
108.74999 +0.00 |
112.50 | 107.70 | 108.75 | 1,264 |
| 05 Oct 15 |
108.74999 +0.00 |
112.50 | 106.87 | 108.75 | 1,730 |
| 02 Oct 15 |
108.74999 +0.00 |
112.50 | 106.72 | 108.75 | 2,011 |
| 01 Oct 15 |
108.74999 +0.00 |
112.50 | 106.72 | 108.75 | 1,083 |
| 30 Sep 15 |
108.74999 +0.00 |
112.50 | 105.75 | 108.75 | 2,649 |
| 29 Sep 15 |
108.74999 +0.00 |
112.50 | 105.75 | 108.75 | 3,925 |
| 28 Sep 15 |
108.74999 -3.75 |
116.25 | 105.90 | 112.50 | 1,381 |
| 25 Sep 15 |
112.49999 -3.75 |
118.50 | 109.50 | 116.25 | 691 |
| 24 Sep 15 |
116.24999 +0.00 |
118.50 | 109.50 | 116.25 | 4,403 |
| 23 Sep 15 |
116.24999 +0.00 |
119.25 | 112.50 | 116.25 | 676 |
| 22 Sep 15 |
116.24999 +0.00 |
118.50 | 112.50 | 116.25 | 531 |
| 21 Sep 15 |
116.24999 +3.75 |
120.00 | 108.00 | 112.50 | 666 |
| 18 Sep 15 |
112.49999 -3.75 |
120.00 | 112.50 | 116.25 | 278 |
| 17 Sep 15 |
116.24999 +7.50 |
120.00 | 108.75 | 108.75 | 2,232 |
| 16 Sep 15 |
108.74999 -7.50 |
112.50 | 108.75 | 108.75 | 658 |
| 15 Sep 15 |
116.24999 +0.00 |
116.25 | 112.50 | 116.25 | 1,717 |
| 14 Sep 15 |
116.24999 -3.75 |
123.75 | 112.65 | 120.00 | 2,151 |
| 11 Sep 15 |
119.99999 +7.50 |
127.50 | 108.90 | 112.50 | 3,954 |
| 10 Sep 15 |
112.49999 +0.00 |
115.20 | 109.50 | 112.50 | 1,773 |
| 09 Sep 15 |
112.49999 -3.75 |
114.00 | 106.12 | 114.00 | 1,251 |
| 08 Sep 15 |
116.24999 +0.00 |
116.25 | 112.87 | 116.25 | 376 |
| 07 Sep 15 |
116.24999 +0.00 |
120.00 | 112.50 | 116.25 | 1,236 |
| 04 Sep 15 |
116.24999 +0.00 |
116.25 | 112.50 | 116.25 | 163 |
| 03 Sep 15 |
116.24999 +3.75 |
118.50 | 112.57 | 116.25 | 1,201 |
| 02 Sep 15 |
112.49999 -3.75 |
120.00 | 105.00 | 116.25 | 2,831 |
| 01 Sep 15 |
116.24999 +0.00 |
116.70 | 112.50 | 116.25 | 3,066 |
| 28 Aug 15 |
116.24999 +0.00 |
117.75 | 114.00 | 116.25 | 772 |
| 27 Aug 15 |
116.24999 +0.00 |
117.00 | 113.47 | 116.25 | 562 |
| 26 Aug 15 |
116.24999 +0.00 |
116.25 | 112.50 | 116.25 | 1,805 |
| 25 Aug 15 |
116.24999 +0.00 |
117.00 | 112.50 | 116.25 | 2,010 |
| 24 Aug 15 |
116.24999 -3.75 |
119.40 | 112.50 | 119.40 | 4,045 |
| 21 Aug 15 |
119.99999 +0.00 |
127.50 | 120.00 | 120.00 | 1,833 |
| 20 Aug 15 |
119.99999 +0.00 |
124.50 | 120.00 | 120.00 | 2,042 |
| 19 Aug 15 |
119.99999 +0.00 |
124.50 | 120.00 | 120.00 | 596 |
| 18 Aug 15 |
119.99999 +0.00 |
127.50 | 117.90 | 120.00 | 988 |
| 17 Aug 15 |
119.99999 +3.75 |
120.90 | 112.50 | 116.25 | 1,021 |
| 14 Aug 15 |
116.24999 +0.00 |
120.00 | 112.50 | 116.25 | 2,082 |
| 13 Aug 15 |
116.24999 -3.75 |
119.70 | 113.25 | 119.70 | 760 |
| 12 Aug 15 |
119.99999 -3.75 |
121.87 | 119.70 | 121.87 | 327 |
| 11 Aug 15 |
123.74999 +7.50 |
125.25 | 120.00 | 120.00 | 389 |
| 10 Aug 15 |
116.24999 +0.00 |
120.00 | 115.95 | 116.25 | 595 |
| 07 Aug 15 |
116.24999 +0.00 |
117.60 | 115.50 | 116.25 | 577 |
| 06 Aug 15 |
116.24999 +0.00 |
118.20 | 114.60 | 116.25 | 367 |
| 05 Aug 15 |
116.24999 +0.00 |
120.00 | 112.50 | 116.25 | 1,224 |
| 04 Aug 15 |
116.24999 -3.75 |
120.00 | 113.10 | 120.00 | 1,571 |
| 03 Aug 15 |
119.99999 -3.75 |
125.10 | 90.00 | 123.75 | 1,098 |
| 31 Jul 15 |
123.74999 +0.00 |
125.70 | 120.90 | 123.75 | 250 |
| 30 Jul 15 |
123.74999 +0.00 |
126.00 | 112.50 | 123.75 | 1,701 |
| 29 Jul 15 |
123.74999 +0.00 |
127.50 | 120.00 | 123.75 | 661 |
| 28 Jul 15 |
123.74999 +0.00 |
125.25 | 120.00 | 123.75 | 713 |
| 27 Jul 15 |
123.74999 +0.00 |
127.50 | 120.96 | 123.75 | 728 |
| 24 Jul 15 |
123.74999 -7.50 |
131.85 | 122.10 | 131.85 | 837 |
| 23 Jul 15 |
131.24998 +0.00 |
133.35 | 128.40 | 131.25 | 491 |
| 22 Jul 15 |
131.24998 -7.50 |
136.50 | 129.00 | 136.50 | 1,776 |
| 21 Jul 15 |
138.74998 -7.50 |
144.00 | 135.00 | 144.00 | 1,083 |
| 20 Jul 15 |
146.24998 +3.75 |
153.75 | 141.30 | 142.50 | 2,835 |
| 17 Jul 15 |
142.49998 +15.00 |
155.25 | 129.00 | 129.00 | 4,489 |
| 16 Jul 15 |
127.49999 +3.75 |
133.50 | 123.00 | 133.50 | 2,475 |
| 15 Jul 15 |
123.74999 +0.00 |
126.60 | 120.00 | 123.75 | 760 |
| 14 Jul 15 |
123.74999 +0.00 |
127.42 | 123.00 | 123.75 | 477 |
| 13 Jul 15 |
123.74999 +0.00 |
135.00 | 123.75 | 123.75 | 1,048 |
| 10 Jul 15 |
123.74999 -7.50 |
135.00 | 122.47 | 131.25 | 4,396 |
| 09 Jul 15 |
131.24998 +0.00 |
131.25 | 127.50 | 131.25 | 753 |
| 08 Jul 15 |
131.24998 -3.75 |
135.00 | 128.40 | 135.00 | 424 |
| 07 Jul 15 |
134.99998 +0.00 |
135.00 | 127.50 | 135.00 | 1,206 |
| 06 Jul 15 |
134.99998 -3.75 |
139.50 | 130.50 | 138.75 | 3,208 |
| 03 Jul 15 |
138.74998 -3.75 |
143.10 | 137.10 | 142.50 | 1,615 |
| 02 Jul 15 |
142.49998 +11.25 |
143.40 | 131.25 | 131.25 | 2,237 |
| 01 Jul 15 |
131.24998 +0.00 |
134.96 | 130.50 | 131.25 | 4,155 |
| 30 Jun 15 |
131.24998 +0.00 |
133.50 | 124.12 | 124.12 | 4,599 |
| 29 Jun 15 |
131.24998 -7.50 |
137.85 | 127.50 | 137.85 | 3,108 |
| 26 Jun 15 |
138.74998 -3.75 |
141.00 | 137.25 | 141.00 | 1,056 |
| 25 Jun 15 |
142.49998 -3.75 |
144.00 | 135.60 | 144.00 | 2,020 |
| 24 Jun 15 |
146.24998 +0.00 |
146.25 | 142.50 | 146.25 | 1,695 |
| 23 Jun 15 |
146.24998 +0.00 |
146.25 | 142.50 | 146.25 | 3,079 |
| 22 Jun 15 |
146.24998 +0.00 |
147.00 | 142.50 | 146.25 | 1,549 |
| 19 Jun 15 |
146.24998 +0.00 |
149.70 | 142.50 | 146.25 | 5,650 |
| 18 Jun 15 |
146.24998 +0.00 |
150.00 | 142.50 | 146.25 | 1,431 |
| 17 Jun 15 |
146.24998 +0.00 |
149.40 | 144.60 | 146.25 | 511 |
| 16 Jun 15 |
146.24998 -11.25 |
153.75 | 144.07 | 153.75 | 2,634 |
| 15 Jun 15 |
157.49998 +0.00 |
168.00 | 150.00 | 157.50 | 2,260 |
| 12 Jun 15 |
157.49998 +7.50 |
164.40 | 142.50 | 150.00 | 3,357 |
| 11 Jun 15 |
149.99998 +0.00 |
150.00 | 142.50 | 150.00 | 1,092 |
| 10 Jun 15 |
149.99998 +0.00 |
150.00 | 144.37 | 150.00 | 748 |
| 09 Jun 15 |
149.99998 +0.00 |
153.00 | 142.50 | 150.00 | 1,246 |
| 08 Jun 15 |
149.99998 +0.00 |
150.00 | 144.00 | 150.00 | 1,005 |
| 05 Jun 15 |
149.99998 +0.00 |
153.00 | 145.50 | 150.00 | 1,135 |
| 04 Jun 15 |
149.99998 +0.00 |
153.75 | 147.00 | 150.00 | 672 |
| 03 Jun 15 |
149.99998 +3.75 |
150.00 | 145.35 | 146.25 | 2,549 |
| 02 Jun 15 |
146.24998 +3.75 |
150.00 | 141.82 | 142.50 | 6,348 |
| 01 Jun 15 |
142.49998 -7.14 |
147.00 | 138.00 | 147.00 | 3,672 |
| 29 May 15 |
149.64299 +0.00 |
150.24 | 142.16 | 149.64 | 4,549 |
| 28 May 15 |
149.64299 +11.22 |
152.63 | 144.55 | 144.55 | 2,593 |
| 27 May 15 |
138.41998 +0.00 |
145.90 | 136.18 | 138.42 | 773 |
| 26 May 15 |
138.41998 -3.74 |
148.07 | 137.97 | 142.16 | 1,424 |
| 22 May 15 |
142.16100 +3.74 |
145.90 | 134.68 | 138.42 | 1,216 |
| 21 May 15 |
138.41998 -3.74 |
144.78 | 134.68 | 142.16 | 953 |
| 20 May 15 |
142.16100 -3.74 |
148.14 | 136.77 | 145.90 | 1,240 |
| 19 May 15 |
145.90199 -3.74 |
148.45 | 145.15 | 148.45 | 682 |
| 18 May 15 |
149.64299 +0.00 |
150.39 | 142.16 | 149.64 | 1,038 |
| 15 May 15 |
149.64299 +3.74 |
150.76 | 148.15 | 149.64 | 920 |
| 14 May 15 |
145.90199 -3.74 |
150.84 | 145.90 | 149.64 | 1,385 |
| 13 May 15 |
149.64299 +0.00 |
150.39 | 146.95 | 149.64 | 1,479 |
| 12 May 15 |
149.64299 +3.74 |
150.84 | 145.15 | 145.90 | 2,353 |
| 11 May 15 |
145.90199 -3.74 |
151.89 | 145.15 | 149.64 | 4,650 |
| 08 May 15 |
149.64299 +0.00 |
150.84 | 143.66 | 149.64 | 2,077 |
| 07 May 15 |
149.64299 +0.00 |
150.24 | 142.16 | 149.64 | 1,530 |
| 06 May 15 |
149.64299 +0.00 |
154.13 | 142.16 | 149.64 | 3,581 |
| 05 May 15 |
149.64299 +0.00 |
154.88 | 142.16 | 149.64 | 2,516 |
| 01 May 15 |
149.64299 +3.74 |
151.89 | 144.40 | 145.90 | 2,413 |
| 30 Apr 15 |
145.90199 +0.00 |
149.64 | 136.18 | 145.90 | 479 |
| 29 Apr 15 |
145.90199 +11.22 |
145.90 | 133.18 | 134.68 | 1,568 |
| 28 Apr 15 |
134.67899 +0.00 |
139.16 | 129.59 | 134.68 | 1,749 |
| 27 Apr 15 |
134.67899 +0.00 |
139.17 | 131.09 | 134.68 | 974 |
| 24 Apr 15 |
134.67899 +0.00 |
136.70 | 130.68 | 134.68 | 1,003 |
| 23 Apr 15 |
134.67899 +0.00 |
138.49 | 129.52 | 134.68 | 598 |
| 22 Apr 15 |
134.67899 -11.22 |
153.38 | 127.50 | 145.90 | 1,888 |
| 21 Apr 15 |
145.90199 +11.22 |
149.64 | 136.18 | 138.42 | 657 |
| 20 Apr 15 |
134.67899 -11.22 |
147.25 | 134.38 | 145.90 | 3,467 |
| 17 Apr 15 |
145.90199 -7.48 |
155.63 | 142.16 | 153.38 | 3,725 |
| 16 Apr 15 |
153.38399 +7.48 |
157.13 | 145.19 | 145.90 | 4,113 |
| 15 Apr 15 |
145.90199 +0.00 |
154.13 | 142.16 | 145.90 | 3,897 |
| 14 Apr 15 |
145.90199 +3.74 |
157.13 | 134.68 | 142.16 | 6,161 |
| 13 Apr 15 |
142.16100 +3.74 |
146.65 | 134.68 | 138.42 | 2,352 |
| 10 Apr 15 |
138.41998 +14.96 |
143.66 | 118.22 | 123.46 | 5,135 |
| 09 Apr 15 |
123.45599 +3.74 |
131.68 | 112.23 | 119.71 | 2,667 |
| 08 Apr 15 |
119.71499 +7.48 |
124.95 | 107.74 | 112.23 | 4,680 |
| 07 Apr 15 |
112.23299 +0.00 |
125.70 | 104.75 | 112.23 | 4,612 |
| 02 Apr 15 |
112.23299 +0.00 |
127.20 | 104.75 | 112.23 | 5,083 |
| 01 Apr 15 |
112.23299 +0.00 |
113.10 | 104.75 | 112.23 | 886 |
| 31 Mar 15 |
112.23299 +0.00 |
113.13 | 108.64 | 112.23 | 945 |
| 30 Mar 15 |
112.23299 +7.48 |
125.70 | 106.24 | 115.97 | 3,386 |
| 27 Mar 15 |
104.75099 -3.74 |
112.23 | 89.79 | 108.49 | 6,707 |
| 26 Mar 15 |
108.49200 +0.00 |
125.70 | 89.79 | 108.49 | 6,368 |
| 25 Mar 15 |
108.49200 -3.74 |
115.97 | 97.27 | 104.75 | 3,530 |
| 24 Mar 15 |
112.23299 -3.74 |
115.97 | 107.74 | 115.97 | 4,474 |
| 23 Mar 15 |
115.97399 +0.00 |
115.97 | 112.23 | 115.97 | 1,649 |
| 20 Mar 15 |
115.97399 +0.00 |
115.97 | 112.23 | 115.97 | 1,846 |
| 19 Mar 15 |
115.97399 -3.74 |
119.71 | 112.23 | 119.71 | 2,410 |
| 18 Mar 15 |
119.71499 +0.00 |
125.10 | 112.23 | 119.71 | 5,011 |
| 17 Mar 15 |
119.71499 -7.48 |
125.70 | 113.73 | 125.70 | 1,221 |
| 16 Mar 15 |
127.19700 +0.00 |
128.69 | 120.46 | 127.20 | 1,032 |
| 13 Mar 15 |
127.19700 -3.74 |
134.68 | 120.31 | 130.94 | 1,049 |
| 12 Mar 15 |
130.93800 +0.00 |
134.68 | 127.20 | 130.94 | 519 |
| 11 Mar 15 |
130.93800 +3.74 |
134.68 | 124.50 | 127.20 | 10,802 |
| 10 Mar 15 |
127.19700 +0.00 |
134.68 | 125.70 | 127.20 | 3,637 |
| 09 Mar 15 |
127.19700 +0.00 |
134.68 | 124.35 | 127.20 | 2,259 |
| 06 Mar 15 |
127.19700 +3.74 |
127.20 | 119.71 | 123.46 | 2,635 |
| 05 Mar 15 |
123.45599 +11.22 |
127.20 | 115.22 | 115.22 | 8,431 |
| 04 Mar 15 |
112.23299 +3.74 |
119.71 | 106.39 | 108.49 | 3,214 |
| 03 Mar 15 |
108.49200 +0.00 |
110.74 | 99.51 | 108.49 | 3,124 |
| 02 Mar 15 |
108.49200 +0.00 |
112.23 | 104.75 | 108.49 | 3,318 |
| 27 Feb 15 |
108.49200 -7.48 |
117.92 | 104.75 | 115.97 | 2,874 |
| 26 Feb 15 |
115.97399 -3.74 |
121.96 | 112.23 | 119.71 | 1,185 |
| 25 Feb 15 |
119.71499 -3.74 |
127.20 | 115.22 | 123.46 | 2,664 |
| 24 Feb 15 |
123.45599 +0.00 |
140.36 | 119.71 | 123.46 | 8,387 |
| 23 Feb 15 |
123.45599 +18.71 |
126.82 | 104.75 | 104.75 | 7,037 |
| 20 Feb 15 |
104.75099 -11.22 |
115.97 | 97.27 | 115.97 | 6,130 |
| 19 Feb 15 |
115.97399 +0.00 |
121.21 | 113.73 | 115.97 | 3,517 |
| 18 Feb 15 |
115.97399 -7.48 |
126.90 | 113.73 | 123.46 | 3,741 |
| 17 Feb 15 |
123.45599 -7.48 |
127.20 | 119.71 | 127.20 | 2,173 |
| 16 Feb 15 |
130.93800 +0.00 |
131.09 | 127.20 | 130.94 | 991 |
| 13 Feb 15 |
130.93800 +0.00 |
130.94 | 127.20 | 130.94 | 1,067 |
| 12 Feb 15 |
130.93800 -3.74 |
134.68 | 127.20 | 134.68 | 819 |
| 11 Feb 15 |
134.67899 -3.74 |
142.16 | 128.69 | 138.42 | 3,167 |
| 10 Feb 15 |
138.41998 +7.48 |
139.54 | 129.37 | 130.94 | 2,572 |
| 09 Feb 15 |
130.93800 -7.48 |
137.67 | 127.79 | 137.67 | 1,659 |
| 06 Feb 15 |
138.41998 +0.00 |
138.42 | 134.68 | 138.42 | 720 |
| 05 Feb 15 |
138.41998 +0.00 |
139.17 | 135.43 | 138.42 | 541 |
| 04 Feb 15 |
138.41998 +0.00 |
140.66 | 135.58 | 138.42 | 1,350 |
| 03 Feb 15 |
138.41998 -3.74 |
140.21 | 127.20 | 140.21 | 2,348 |
| 02 Feb 15 |
142.16100 +3.74 |
142.16 | 134.68 | 138.42 | 1,270 |
| 30 Jan 15 |
138.41998 +3.74 |
142.16 | 129.44 | 134.68 | 4,360 |
| 29 Jan 15 |
134.67899 -11.22 |
142.27 | 127.20 | 142.27 | 3,811 |
| 28 Jan 15 |
145.90199 -3.74 |
149.64 | 142.16 | 149.64 | 1,809 |
| 27 Jan 15 |
149.64299 -14.96 |
160.87 | 139.17 | 160.87 | 5,026 |
| 26 Jan 15 |
164.60698 +0.00 |
169.69 | 158.39 | 164.61 | 4,449 |
| 23 Jan 15 |
164.60698 +14.96 |
179.57 | 149.64 | 149.64 | 16,611 |
| 22 Jan 15 |
149.64299 +3.74 |
153.38 | 147.25 | 147.25 | 1,605 |
| 21 Jan 15 |
145.90199 +0.00 |
157.13 | 144.33 | 145.90 | 6,086 |
| 20 Jan 15 |
145.90199 +7.48 |
149.64 | 139.47 | 139.47 | 2,098 |
| 19 Jan 15 |
138.41998 +0.00 |
144.85 | 138.42 | 138.42 | 965 |
| 16 Jan 15 |
138.41998 -3.74 |
151.96 | 137.67 | 142.16 | 1,431 |
| 15 Jan 15 |
142.16100 +7.48 |
146.65 | 133.18 | 134.68 | 4,713 |
| 14 Jan 15 |
134.67899 -11.22 |
149.64 | 130.19 | 145.90 | 2,413 |
| 13 Jan 15 |
145.90199 +0.00 |
148.15 | 142.16 | 145.90 | 2,189 |
| 12 Jan 15 |
145.90199 -3.74 |
149.94 | 143.66 | 149.64 | 1,272 |
| 09 Jan 15 |
149.64299 -3.74 |
151.44 | 142.16 | 151.44 | 1,271 |
| 08 Jan 15 |
153.38399 +0.00 |
153.38 | 149.64 | 153.38 | 1,254 |
| 07 Jan 15 |
153.38399 -3.74 |
164.61 | 143.66 | 157.13 | 1,122 |
| 06 Jan 15 |
157.12500 +0.00 |
158.62 | 151.14 | 157.13 | 699 |
| 05 Jan 15 |
157.12500 +0.00 |
161.61 | 153.38 | 157.13 | 1,857 |
| 02 Jan 15 |
157.12500 +0.00 |
163.11 | 152.64 | 157.13 | 2,047 |
| 31 Dec 14 |
157.12500 -7.48 |
161.02 | 151.44 | 161.02 | 307 |
| 30 Dec 14 |
164.60698 -11.22 |
174.33 | 155.63 | 174.33 | 1,726 |
| 29 Dec 14 |
175.82999 +11.22 |
177.33 | 157.42 | 164.61 | 5,229 |
| 24 Dec 14 |
164.60698 +14.96 |
179.57 | 144.40 | 149.64 | 3,506 |
| 23 Dec 14 |
149.64299 +0.00 |
152.64 | 143.95 | 149.64 | 372 |
| 22 Dec 14 |
149.64299 +3.74 |
157.13 | 142.24 | 145.90 | 3,318 |
| 19 Dec 14 |
145.90199 +0.00 |
146.65 | 142.16 | 145.90 | 763 |
| 18 Dec 14 |
145.90199 +7.48 |
146.65 | 134.68 | 138.42 | 908 |
| 17 Dec 14 |
138.41998 -3.74 |
142.91 | 134.68 | 142.16 | 2,144 |
| 16 Dec 14 |
142.16100 -3.74 |
148.15 | 130.94 | 145.90 | 2,526 |
| 15 Dec 14 |
145.90199 -7.48 |
149.64 | 144.40 | 145.90 | 1,284 |
| 12 Dec 14 |
153.38399 +11.22 |
157.13 | 135.58 | 142.16 | 7,637 |
| 11 Dec 14 |
142.16100 -11.22 |
152.34 | 135.43 | 152.34 | 3,134 |
| 10 Dec 14 |
153.38399 -3.74 |
160.87 | 149.64 | 157.13 | 1,397 |
| 09 Dec 14 |
157.12500 -18.70 |
180.47 | 152.64 | 175.83 | 8,092 |
| 08 Dec 14 |
175.82999 -14.96 |
190.79 | 175.08 | 190.79 | 3,907 |
| 05 Dec 14 |
190.79399 -3.74 |
199.03 | 190.05 | 194.53 | 2,090 |
| 04 Dec 14 |
194.53499 +3.74 |
197.53 | 187.05 | 194.53 | 983 |
| 03 Dec 14 |
190.79399 +0.00 |
194.53 | 187.05 | 190.79 | 2,093 |
| 02 Dec 14 |
190.79399 -3.74 |
194.24 | 189.30 | 194.24 | 363 |
| 01 Dec 14 |
194.53499 +3.74 |
201.72 | 190.05 | 190.79 | 371 |
| 28 Nov 14 |
190.79399 -7.48 |
195.43 | 187.05 | 195.43 | 2,414 |
| 27 Nov 14 |
198.27599 -3.74 |
204.26 | 194.83 | 202.02 | 877 |
| 26 Nov 14 |
202.01698 +0.00 |
208.00 | 198.28 | 202.02 | 1,158 |
| 25 Nov 14 |
202.01698 +0.00 |
205.61 | 199.40 | 202.02 | 483 |
| 24 Nov 14 |
202.01698 +0.00 |
207.10 | 200.52 | 202.02 | 468 |
| 21 Nov 14 |
202.01698 -7.48 |
209.50 | 198.28 | 209.50 | 1,595 |
| 20 Nov 14 |
209.49899 +0.00 |
212.49 | 202.02 | 209.50 | 1,143 |
| 19 Nov 14 |
209.49899 +7.48 |
209.50 | 200.52 | 202.02 | 1,039 |
| 18 Nov 14 |
202.01698 +3.74 |
212.49 | 194.53 | 198.28 | 1,349 |
| 17 Nov 14 |
198.27599 +0.00 |
201.94 | 196.63 | 198.28 | 683 |
| 14 Nov 14 |
198.27599 -14.96 |
213.69 | 197.53 | 213.24 | 3,116 |
| 13 Nov 14 |
213.23997 +0.00 |
215.49 | 211.30 | 213.24 | 871 |
| 12 Nov 14 |
213.23997 +0.00 |
216.98 | 211.30 | 213.24 | 592 |
| 11 Nov 14 |
213.23997 -3.74 |
218.48 | 209.50 | 216.98 | 791 |
| 10 Nov 14 |
216.98099 +0.00 |
224.46 | 213.99 | 216.98 | 688 |
| 07 Nov 14 |
216.98099 +14.96 |
224.46 | 202.02 | 202.02 | 2,876 |
| 06 Nov 14 |
202.01698 +11.22 |
202.02 | 190.79 | 190.79 | 1,940 |
| 05 Nov 14 |
190.79399 +14.96 |
194.53 | 175.83 | 175.83 | 3,742 |
| 04 Nov 14 |
175.82999 -26.19 |
203.15 | 164.61 | 202.02 | 8,043 |
| 03 Nov 14 |
202.01698 +0.00 |
203.36 | 196.03 | 202.02 | 483 |
| 31 Oct 14 |
202.01698 +3.74 |
209.50 | 194.53 | 198.28 | 1,322 |
| 30 Oct 14 |
198.27599 -11.22 |
205.76 | 194.53 | 205.76 | 519 |
| 29 Oct 14 |
209.49899 +3.74 |
209.50 | 202.32 | 205.76 | 508 |
| 28 Oct 14 |
205.75800 +0.00 |
209.50 | 202.39 | 205.76 | 979 |
| 27 Oct 14 |
205.75800 +0.00 |
205.76 | 202.02 | 205.76 | 575 |
| 24 Oct 14 |
205.75800 +0.00 |
209.50 | 198.28 | 209.50 | 1,487 |
| 23 Oct 14 |
205.75800 -11.22 |
213.24 | 203.51 | 213.24 | 300 |
| 22 Oct 14 |
216.98099 +0.00 |
216.98 | 209.50 | 216.98 | 1,149 |
| 21 Oct 14 |
216.98099 -11.22 |
219.60 | 202.32 | 219.60 | 2,753 |
| 20 Oct 14 |
228.20399 +0.00 |
228.20 | 213.99 | 228.20 | 218 |
| 17 Oct 14 |
228.20399 +26.19 |
231.94 | 206.51 | 206.51 | 2,247 |
| 16 Oct 14 |
202.01698 -3.74 |
208.60 | 196.33 | 205.76 | 777 |
| 15 Oct 14 |
205.75800 +11.22 |
234.04 | 189.30 | 194.53 | 5,697 |
| 14 Oct 14 |
194.53499 +11.22 |
194.53 | 179.57 | 187.05 | 1,046 |
| 13 Oct 14 |
183.31200 -3.74 |
191.54 | 182.56 | 187.05 | 617 |
| 10 Oct 14 |
187.05298 -11.22 |
198.28 | 181.07 | 198.28 | 3,232 |
| 09 Oct 14 |
198.27599 -3.74 |
202.02 | 194.53 | 202.02 | 333 |
| 08 Oct 14 |
202.01698 +3.74 |
209.50 | 199.55 | 199.55 | 1,591 |
| 07 Oct 14 |
198.27599 -3.74 |
203.06 | 197.53 | 202.02 | 661 |
| 06 Oct 14 |
202.01698 +0.00 |
204.26 | 197.53 | 202.02 | 574 |
| 03 Oct 14 |
202.01698 +0.00 |
206.95 | 198.28 | 202.02 | 991 |
| 02 Oct 14 |
202.01698 +0.00 |
205.01 | 197.53 | 202.02 | 763 |
| 01 Oct 14 |
202.01698 -3.74 |
208.00 | 199.03 | 205.76 | 456 |
| 30 Sep 14 |
205.75800 +7.48 |
209.50 | 190.94 | 202.02 | 2,730 |
| 29 Sep 14 |
198.27599 -7.48 |
205.01 | 194.53 | 205.01 | 2,534 |
| 26 Sep 14 |
205.75800 -3.74 |
213.24 | 202.02 | 209.50 | 1,577 |
| 25 Sep 14 |
209.49899 -3.74 |
221.47 | 207.25 | 213.24 | 2,037 |
| 24 Sep 14 |
213.23997 -3.74 |
219.60 | 211.00 | 216.98 | 1,009 |
| 23 Sep 14 |
216.98099 -3.74 |
221.47 | 209.80 | 220.72 | 2,154 |
| 22 Sep 14 |
220.72198 -7.48 |
228.65 | 216.98 | 228.20 | 2,373 |
| 19 Sep 14 |
228.20399 +0.00 |
229.85 | 224.54 | 228.20 | 470 |
| 18 Sep 14 |
228.20399 -3.74 |
231.87 | 224.46 | 231.87 | 1,178 |
| 17 Sep 14 |
231.94499 -7.48 |
236.44 | 224.46 | 236.44 | 542 |
| 16 Sep 14 |
239.42998 +0.00 |
239.43 | 231.94 | 239.43 | 1,085 |
| 15 Sep 14 |
239.42998 +0.00 |
243.17 | 231.94 | 239.43 | 1,125 |
| 12 Sep 14 |
239.42998 -3.74 |
245.41 | 235.69 | 243.17 | 2,231 |
| 11 Sep 14 |
243.17097 -3.74 |
246.16 | 240.92 | 246.16 | 808 |
| 10 Sep 14 |
246.91199 +7.48 |
254.32 | 239.43 | 239.43 | 2,150 |
| 09 Sep 14 |
239.42998 +0.00 |
243.92 | 235.69 | 239.43 | 1,959 |
| 08 Sep 14 |
239.42998 +0.00 |
245.41 | 236.81 | 239.43 | 887 |
| 05 Sep 14 |
239.42998 -3.74 |
242.42 | 233.44 | 242.42 | 1,655 |
| 04 Sep 14 |
243.17097 -7.48 |
254.39 | 234.94 | 250.65 | 2,441 |
| 03 Sep 14 |
250.65297 -3.74 |
255.74 | 246.91 | 254.39 | 1,367 |
| 02 Sep 14 |
254.39400 +0.00 |
258.88 | 250.50 | 254.39 | 1,255 |
| 01 Sep 14 |
254.39400 +11.22 |
258.13 | 243.17 | 243.17 | 2,089 |
| 29 Aug 14 |
243.17097 -7.48 |
251.40 | 239.73 | 250.65 | 879 |
| 28 Aug 14 |
250.65297 -3.74 |
260.98 | 247.66 | 254.39 | 1,289 |
| 27 Aug 14 |
254.39400 +7.48 |
261.88 | 210.02 | 246.91 | 93,322 |
| 26 Aug 14 |
246.91199 +18.71 |
251.70 | 231.01 | 231.01 | 2,561 |
| 22 Aug 14 |
228.20399 -3.74 |
234.94 | 225.96 | 231.94 | 1,347 |
| 21 Aug 14 |
231.94499 +14.96 |
234.94 | 214.89 | 216.98 | 1,874 |
| 20 Aug 14 |
216.98099 +0.00 |
221.47 | 209.50 | 216.98 | 970 |
| 19 Aug 14 |
216.98099 -3.74 |
224.46 | 209.50 | 220.72 | 1,177 |
| 18 Aug 14 |
220.72198 +0.00 |
224.46 | 211.07 | 220.72 | 1,474 |
| 15 Aug 14 |
220.72198 -11.22 |
231.94 | 209.50 | 231.94 | 2,050 |
| 14 Aug 14 |
231.94499 +0.00 |
236.44 | 230.45 | 231.94 | 226 |
| 13 Aug 14 |
231.94499 +0.00 |
237.93 | 226.71 | 231.94 | 2,261 |
| 12 Aug 14 |
231.94499 +0.00 |
236.44 | 229.85 | 231.94 | 744 |
| 11 Aug 14 |
231.94499 +0.00 |
238.68 | 229.10 | 231.94 | 1,389 |
| 08 Aug 14 |
231.94499 -3.74 |
234.64 | 226.26 | 234.64 | 2,354 |
| 07 Aug 14 |
235.68599 -3.74 |
239.43 | 228.95 | 239.43 | 1,790 |
| 06 Aug 14 |
239.42998 -3.74 |
245.41 | 231.94 | 243.17 | 1,167 |
| 05 Aug 14 |
243.17097 +0.00 |
245.41 | 234.34 | 243.17 | 1,041 |
| 04 Aug 14 |
243.17097 -3.74 |
251.40 | 234.75 | 246.91 | 2,665 |
| 01 Aug 14 |
246.91199 +14.97 |
254.39 | 239.43 | 243.17 | 2,117 |
| 31 Jul 14 |
231.94499 +18.71 |
239.43 | 213.99 | 213.99 | 9,888 |
| 30 Jul 14 |
213.23997 -3.74 |
224.46 | 209.50 | 216.98 | 787 |
| 29 Jul 14 |
216.98099 +0.00 |
222.97 | 213.24 | 216.98 | 656 |
| 28 Jul 14 |
216.98099 +11.22 |
222.97 | 205.01 | 205.76 | 1,367 |
| 25 Jul 14 |
205.75800 +0.00 |
208.75 | 199.32 | 205.76 | 286 |
| 24 Jul 14 |
205.75800 +0.00 |
209.50 | 198.43 | 205.76 | 502 |
| 23 Jul 14 |
205.75800 +3.74 |
209.50 | 196.03 | 202.02 | 1,358 |
| 22 Jul 14 |
202.01698 -14.96 |
213.39 | 194.53 | 213.39 | 1,923 |
| 21 Jul 14 |
216.98099 +0.00 |
216.98 | 209.50 | 216.98 | 770 |
| 18 Jul 14 |
216.98099 +0.00 |
216.98 | 209.50 | 216.98 | 160 |
| 17 Jul 14 |
216.98099 +0.00 |
216.98 | 211.00 | 216.98 | 504 |
| 16 Jul 14 |
216.98099 -3.74 |
218.48 | 213.24 | 218.48 | 342 |
| 15 Jul 14 |
220.72198 +0.00 |
222.07 | 217.28 | 220.72 | 742 |
| 14 Jul 14 |
220.72198 +3.74 |
224.46 | 214.81 | 216.98 | 1,015 |
| 11 Jul 14 |
216.98099 +0.00 |
221.47 | 213.99 | 216.98 | 497 |
| 10 Jul 14 |
216.98099 -7.48 |
224.46 | 212.49 | 224.46 | 963 |
| 09 Jul 14 |
224.46298 +7.48 |
227.46 | 217.28 | 217.28 | 1,443 |
| 08 Jul 14 |
216.98099 +0.00 |
222.14 | 209.50 | 216.98 | 598 |
| 07 Jul 14 |
216.98099 +3.74 |
220.72 | 209.50 | 213.24 | 1,669 |
| 04 Jul 14 |
213.23997 +18.70 |
216.98 | 196.18 | 196.18 | 2,472 |
| 03 Jul 14 |
194.53499 -3.74 |
202.02 | 187.05 | 198.28 | 2,395 |
| 02 Jul 14 |
198.27599 +0.00 |
198.28 | 187.05 | 198.28 | 1,446 |
| 01 Jul 14 |
198.27599 +0.00 |
200.52 | 194.53 | 198.28 | 2,438 |
| 30 Jun 14 |
198.27599 -7.48 |
204.56 | 196.63 | 204.56 | 1,217 |
| 27 Jun 14 |
205.75800 -11.22 |
212.19 | 202.02 | 212.19 | 1,106 |
| 26 Jun 14 |
216.98099 +18.71 |
222.97 | 206.51 | 213.24 | 1,464 |
| 25 Jun 14 |
198.27599 -3.74 |
202.02 | 196.03 | 198.28 | 1,382 |
| 24 Jun 14 |
202.01698 +3.74 |
209.50 | 195.13 | 198.28 | 3,727 |
| 23 Jun 14 |
198.27599 -7.48 |
204.04 | 195.13 | 204.04 | 1,919 |
| 20 Jun 14 |
205.75800 +0.00 |
205.76 | 202.02 | 205.76 | 720 |
| 19 Jun 14 |
205.75800 +0.00 |
213.99 | 197.53 | 205.76 | 1,365 |
| 18 Jun 14 |
205.75800 -7.48 |
212.19 | 204.26 | 212.19 | 973 |
| 17 Jun 14 |
213.23997 +0.00 |
213.24 | 210.10 | 213.24 | 531 |
| 16 Jun 14 |
213.23997 -7.48 |
221.77 | 209.50 | 220.72 | 1,158 |
| 13 Jun 14 |
220.72198 -3.74 |
226.71 | 216.98 | 224.46 | 1,615 |
| 12 Jun 14 |
224.46298 -7.48 |
231.94 | 224.46 | 231.94 | 2,947 |
| 11 Jun 14 |
231.94499 +3.74 |
237.11 | 225.96 | 228.20 | 2,034 |
| 10 Jun 14 |
228.20399 +0.00 |
231.65 | 224.46 | 228.20 | 1,273 |
| 09 Jun 14 |
228.20399 +3.74 |
231.94 | 225.21 | 225.21 | 1,292 |
| 06 Jun 14 |
224.46298 -3.74 |
231.94 | 220.72 | 228.20 | 2,307 |
| 05 Jun 14 |
228.20399 +0.00 |
229.95 | 224.46 | 228.20 | 3,659 |
| 04 Jun 14 |
228.20399 +0.00 |
228.20 | 219.97 | 228.20 | 3,436 |
| 03 Jun 14 |
228.20399 +7.48 |
228.95 | 221.17 | 221.17 | 3,070 |
| 02 Jun 14 |
220.72198 -7.48 |
225.96 | 218.48 | 225.96 | 5,256 |
| 30 May 14 |
228.20399 -3.74 |
233.20 | 225.21 | 231.94 | 2,604 |
| 29 May 14 |
231.94499 -3.74 |
232.84 | 226.26 | 232.84 | 864 |
| 28 May 14 |
235.68599 +0.00 |
237.93 | 231.94 | 235.69 | 1,322 |
| 27 May 14 |
235.68599 +7.48 |
238.73 | 224.46 | 228.20 | 4,098 |
| 23 May 14 |
228.20399 -11.23 |
240.18 | 221.47 | 239.43 | 5,136 |
| 22 May 14 |
239.42998 +11.23 |
245.11 | 230.15 | 230.15 | 1,292 |
| 21 May 14 |
228.20399 +0.00 |
237.93 | 224.46 | 231.94 | 2,360 |
| 20 May 14 |
228.20399 -3.74 |
236.44 | 225.96 | 231.94 | 4,414 |
| 19 May 14 |
231.94499 +3.74 |
233.44 | 227.08 | 228.20 | 1,497 |
| 16 May 14 |
228.20399 -7.48 |
234.94 | 222.97 | 234.94 | 1,870 |
| 15 May 14 |
235.68599 +0.00 |
239.43 | 231.94 | 235.69 | 2,625 |
| 14 May 14 |
235.68599 +7.48 |
239.43 | 229.70 | 231.94 | 2,059 |
| 13 May 14 |
228.20399 -7.48 |
239.43 | 228.20 | 235.69 | 4,581 |
| 12 May 14 |
235.68599 +3.74 |
239.43 | 228.20 | 231.94 | 5,101 |
| 09 May 14 |
231.94499 -7.48 |
249.90 | 228.20 | 239.43 | 6,194 |
| 08 May 14 |
239.42998 +3.74 |
246.91 | 235.69 | 235.69 | 1,403 |
| 07 May 14 |
235.68599 +0.00 |
242.12 | 232.54 | 239.43 | 1,749 |
| 06 May 14 |
235.68599 -3.74 |
240.92 | 233.44 | 239.43 | 6,076 |
| 02 May 14 |
239.42998 +0.00 |
242.42 | 234.94 | 239.43 | 1,243 |
| 01 May 14 |
239.42998 +11.23 |
241.19 | 224.46 | 228.20 | 9,682 |
| 30 Apr 14 |
228.20399 -11.23 |
239.43 | 227.46 | 239.43 | 7,252 |
| 29 Apr 14 |
239.42998 +3.74 |
242.42 | 228.95 | 235.69 | 7,347 |
| 28 Apr 14 |
235.68599 -3.74 |
246.91 | 231.94 | 239.43 | 7,084 |
| 25 Apr 14 |
239.42998 -7.48 |
246.91 | 232.02 | 246.91 | 5,920 |
| 24 Apr 14 |
246.91199 -3.74 |
253.64 | 225.96 | 250.65 | 8,893 |
| 23 Apr 14 |
250.65297 +0.00 |
257.98 | 248.41 | 250.65 | 4,650 |
| 22 Apr 14 |
250.65297 -7.48 |
257.38 | 248.41 | 257.38 | 3,841 |
| 17 Apr 14 |
258.13498 +7.48 |
258.88 | 252.90 | 252.90 | 2,727 |
| 16 Apr 14 |
250.65297 -7.48 |
269.73 | 249.31 | 261.88 | 6,239 |
| 15 Apr 14 |
258.13498 +7.48 |
261.88 | 229.55 | 250.65 | 11,682 |
| 14 Apr 14 |
250.65297 -44.89 |
293.30 | 243.17 | 291.80 | 11,454 |
| 11 Apr 14 |
295.54498 -7.48 |
303.77 | 288.81 | 295.54 | 15,228 |
| 10 Apr 14 |
303.02698 +7.48 |
306.77 | 296.20 | 296.20 | 7,816 |
| 09 Apr 14 |
295.54498 +0.00 |
305.27 | 291.80 | 291.80 | 12,309 |
| 08 Apr 14 |
295.54498 +7.48 |
301.53 | 284.32 | 288.06 | 9,137 |
| 07 Apr 14 |
288.06299 -3.74 |
293.30 | 284.32 | 291.80 | 8,963 |
| 04 Apr 14 |
291.80399 +3.74 |
299.66 | 284.32 | 291.80 | 2,682 |
| 03 Apr 14 |
288.06299 -7.48 |
299.29 | 284.32 | 295.54 | 7,297 |
| 02 Apr 14 |
295.54498 -11.22 |
305.80 | 294.79 | 305.80 | 3,067 |
| 01 Apr 14 |
306.76797 -7.48 |
311.26 | 293.30 | 311.26 | 6,857 |
| 31 Mar 14 |
314.25000 -3.74 |
336.70 | 306.77 | 317.99 | 17,156 |
| 28 Mar 14 |
317.99097 +33.67 |
329.21 | 280.31 | 288.06 | 21,841 |
| 27 Mar 14 |
284.32199 +0.00 |
291.80 | 271.60 | 284.32 | 3,901 |
| 26 Mar 14 |
284.32199 +0.00 |
294.79 | 280.95 | 288.06 | 1,707 |
| 25 Mar 14 |
284.32199 +0.00 |
291.80 | 281.33 | 284.32 | 2,230 |
| 24 Mar 14 |
284.32199 +7.48 |
288.81 | 276.09 | 276.84 | 1,145 |
| 21 Mar 14 |
276.83997 -7.48 |
287.24 | 274.60 | 284.32 | 2,663 |
| 20 Mar 14 |
284.32199 +3.74 |
306.77 | 277.14 | 291.80 | 7,602 |
| 19 Mar 14 |
280.58099 +3.74 |
284.32 | 269.36 | 276.84 | 2,835 |
| 18 Mar 14 |
276.83997 +3.74 |
284.32 | 265.62 | 273.10 | 3,156 |
| 17 Mar 14 |
273.09900 -7.48 |
281.18 | 259.70 | 280.58 | 5,122 |
| 14 Mar 14 |
280.58099 +0.00 |
287.99 | 276.84 | 280.58 | 3,420 |
| 13 Mar 14 |
280.58099 -7.48 |
291.50 | 276.84 | 288.06 | 1,338 |
| 12 Mar 14 |
288.06299 -7.48 |
305.27 | 284.32 | 295.54 | 2,835 |
| 11 Mar 14 |
295.54498 -18.71 |
312.16 | 291.80 | 312.16 | 2,717 |
| 10 Mar 14 |
314.25000 -7.48 |
356.15 | 306.77 | 321.73 | 8,151 |
| 07 Mar 14 |
321.73196 +29.93 |
329.21 | 298.99 | 298.99 | 5,924 |
| 06 Mar 14 |
291.80399 -3.74 |
299.29 | 287.31 | 295.54 | 11,425 |
| 05 Mar 14 |
295.54498 +14.96 |
299.29 | 282.82 | 282.82 | 5,703 |
| 04 Mar 14 |
280.58099 +0.00 |
284.32 | 275.34 | 276.84 | 3,409 |
| 03 Mar 14 |
280.58099 +0.00 |
282.82 | 270.55 | 280.58 | 2,931 |
| 28 Feb 14 |
280.58099 +0.00 |
284.32 | 277.44 | 280.58 | 960 |
| 27 Feb 14 |
280.58099 +0.00 |
284.32 | 276.84 | 280.58 | 1,801 |
| 26 Feb 14 |
280.58099 -7.48 |
285.82 | 279.47 | 285.82 | 5,332 |
| 25 Feb 14 |
288.06299 +0.00 |
291.80 | 281.33 | 288.06 | 4,443 |
| 24 Feb 14 |
288.06299 +0.00 |
299.21 | 279.83 | 288.06 | 11,494 |
| 21 Feb 14 |
288.06299 +0.00 |
310.51 | 284.32 | 288.06 | 13,413 |
| 20 Feb 14 |
288.06299 -3.74 |
351.66 | 287.31 | 310.51 | 18,956 |
| 19 Feb 14 |
291.80399 +11.22 |
309.76 | 276.84 | 280.58 | 11,434 |
| 18 Feb 14 |
280.58099 -3.74 |
299.29 | 276.84 | 288.06 | 2,602 |
| 17 Feb 14 |
284.32199 +11.22 |
287.31 | 271.75 | 273.10 | 2,115 |
| 14 Feb 14 |
273.09900 +0.00 |
273.10 | 264.87 | 273.10 | 3,853 |
| 13 Feb 14 |
273.09900 +3.74 |
276.84 | 267.79 | 269.36 | 6,036 |
| 12 Feb 14 |
269.35797 +3.74 |
271.51 | 261.88 | 269.36 | 1,298 |
| 11 Feb 14 |
265.61697 -3.74 |
272.35 | 261.88 | 269.36 | 1,160 |
| 10 Feb 14 |
269.35797 +14.96 |
274.24 | 246.91 | 254.39 | 6,279 |
| 07 Feb 14 |
254.39400 -3.74 |
257.98 | 249.90 | 257.98 | 2,728 |
| 06 Feb 14 |
258.13498 +0.00 |
260.68 | 224.46 | 258.13 | 15,873 |
| 05 Feb 14 |
258.13498 -14.96 |
273.55 | 246.91 | 269.36 | 7,113 |
| 04 Feb 14 |
273.09900 -3.74 |
278.34 | 269.36 | 276.84 | 2,527 |
| 03 Feb 14 |
276.83997 +0.00 |
282.82 | 269.36 | 276.84 | 3,354 |
| 31 Jan 14 |
276.83997 +11.22 |
282.82 | 263.07 | 265.62 | 2,506 |
| 30 Jan 14 |
265.61697 -3.74 |
267.11 | 255.89 | 267.11 | 2,473 |
| 29 Jan 14 |
269.35797 -3.74 |
272.35 | 257.38 | 265.62 | 3,007 |
| 28 Jan 14 |
273.09900 -14.96 |
289.93 | 261.88 | 288.06 | 4,226 |
| 27 Jan 14 |
288.06299 -7.48 |
297.79 | 284.33 | 295.54 | 1,383 |
| 24 Jan 14 |
295.54498 +7.48 |
299.29 | 285.07 | 288.06 | 2,031 |
| 23 Jan 14 |
288.06299 +0.00 |
291.05 | 284.32 | 288.06 | 1,173 |
| 22 Jan 14 |
288.06299 -7.48 |
299.06 | 284.32 | 295.54 | 1,570 |
| 21 Jan 14 |
295.54498 +0.00 |
305.27 | 291.49 | 295.54 | 3,385 |
| 20 Jan 14 |
295.54498 +0.00 |
314.25 | 292.55 | 295.54 | 8,298 |
| 17 Jan 14 |
295.54498 +7.48 |
329.14 | 287.31 | 288.06 | 17,972 |
| 16 Jan 14 |
288.06299 +41.15 |
291.80 | 242.42 | 246.91 | 9,140 |
| 15 Jan 14 |
246.91199 -3.74 |
251.40 | 239.43 | 246.91 | 3,079 |
| 14 Jan 14 |
250.65297 +0.00 |
251.40 | 241.67 | 250.65 | 940 |
| 13 Jan 14 |
250.65297 +7.48 |
261.88 | 243.32 | 243.32 | 4,380 |
| 10 Jan 14 |
243.17097 +0.00 |
252.90 | 231.94 | 243.17 | 7,030 |
| 09 Jan 14 |
243.17097 -7.48 |
254.39 | 241.22 | 250.65 | 1,566 |
| 08 Jan 14 |
250.65297 +0.00 |
253.49 | 247.06 | 250.65 | 1,979 |
| 07 Jan 14 |
250.65297 -11.22 |
263.37 | 248.41 | 263.37 | 2,296 |
| 06 Jan 14 |
261.87601 +7.48 |
275.19 | 253.27 | 254.39 | 3,837 |
| 03 Jan 14 |
254.39400 +0.00 |
261.88 | 248.41 | 254.39 | 1,605 |
| 02 Jan 14 |
254.39400 +0.00 |
257.38 | 248.41 | 254.39 | 1,492 |
| 31 Dec 13 |
254.39400 -3.74 |
260.23 | 251.70 | 258.13 | 1,002 |
| 30 Dec 13 |
258.13498 +14.96 |
261.73 | 236.89 | 243.17 | 2,608 |
| 27 Dec 13 |
243.17097 +7.48 |
246.91 | 238.83 | 238.83 | 2,110 |
| 24 Dec 13 |
235.68599 -7.48 |
243.17 | 233.44 | 243.17 | 1,439 |
| 23 Dec 13 |
243.17097 -7.48 |
251.25 | 239.44 | 250.65 | 1,872 |
| 20 Dec 13 |
250.65297 +14.97 |
254.39 | 237.41 | 237.41 | 4,154 |
| 19 Dec 13 |
235.68599 -7.48 |
241.67 | 232.54 | 241.67 | 1,919 |
| 18 Dec 13 |
243.17097 +0.00 |
250.65 | 239.73 | 246.91 | 3,201 |
| 17 Dec 13 |
243.17097 -7.48 |
248.49 | 239.43 | 248.49 | 1,786 |
| 16 Dec 13 |
250.65297 -26.19 |
276.84 | 240.92 | 276.84 | 4,298 |
| 13 Dec 13 |
276.83997 +3.74 |
277.59 | 270.85 | 273.10 | 2,497 |
| 12 Dec 13 |
273.09900 +0.00 |
276.84 | 272.35 | 273.10 | 2,826 |
| 11 Dec 13 |
273.09900 +0.00 |
276.61 | 269.36 | 273.10 | 1,647 |
| 10 Dec 13 |
273.09900 -7.48 |
285.82 | 269.36 | 280.58 | 4,472 |
| 09 Dec 13 |
280.58099 -11.22 |
294.79 | 276.84 | 288.06 | 3,679 |
| 06 Dec 13 |
291.80399 +26.19 |
314.25 | 263.37 | 265.62 | 6,854 |
| 05 Dec 13 |
265.61697 +3.74 |
267.11 | 252.90 | 258.13 | 3,408 |
| 04 Dec 13 |
261.87601 +3.74 |
261.88 | 249.31 | 258.13 | 1,645 |
| 03 Dec 13 |
258.13498 +3.74 |
263.37 | 249.35 | 254.39 | 2,762 |
| 02 Dec 13 |
254.39400 +0.00 |
257.38 | 246.91 | 254.39 | 1,441 |
| 29 Nov 13 |
254.39400 +0.00 |
255.89 | 248.41 | 254.39 | 1,407 |
| 28 Nov 13 |
254.39400 -3.74 |
258.88 | 246.91 | 258.13 | 1,475 |
| 27 Nov 13 |
258.13498 +3.74 |
258.13 | 248.41 | 254.39 | 1,244 |
| 26 Nov 13 |
254.39400 +0.00 |
275.34 | 252.90 | 254.39 | 5,018 |
| 25 Nov 13 |
254.39400 +22.45 |
279.83 | 229.25 | 231.94 | 6,592 |
| 22 Nov 13 |
231.94499 +0.00 |
237.93 | 224.46 | 231.94 | 1,413 |
| 21 Nov 13 |
231.94499 -3.74 |
237.93 | 225.96 | 235.69 | 879 |
| 20 Nov 13 |
235.68599 +0.00 |
239.43 | 224.46 | 235.69 | 2,800 |
| 19 Nov 13 |
235.68599 +0.00 |
240.03 | 233.67 | 235.69 | 973 |
| 18 Nov 13 |
235.68599 -3.74 |
241.82 | 231.94 | 241.82 | 1,046 |
| 15 Nov 13 |
239.42998 +0.00 |
246.91 | 235.84 | 239.43 | 1,738 |
| 14 Nov 13 |
239.42998 -7.48 |
242.42 | 235.69 | 235.69 | 1,064 |
| 13 Nov 13 |
246.91199 +18.71 |
251.40 | 225.21 | 228.20 | 3,631 |
| 12 Nov 13 |
228.20399 -18.71 |
246.91 | 227.46 | 246.91 | 2,503 |
| 11 Nov 13 |
246.91199 +11.23 |
254.39 | 233.89 | 235.69 | 2,512 |
| 08 Nov 13 |
235.68599 -14.97 |
251.40 | 228.20 | 250.65 | 1,467 |
| 07 Nov 13 |
250.65297 -3.74 |
260.98 | 246.91 | 254.39 | 948 |
| 06 Nov 13 |
254.39400 -3.74 |
260.38 | 244.37 | 258.13 | 1,931 |
| 05 Nov 13 |
258.13498 -7.48 |
291.05 | 255.89 | 265.62 | 4,694 |
| 04 Nov 13 |
265.61697 +37.41 |
276.54 | 221.47 | 224.46 | 6,804 |
| 01 Nov 13 |
228.20399 +3.74 |
231.20 | 216.98 | 224.46 | 1,921 |
| 31 Oct 13 |
224.46298 +3.74 |
229.85 | 218.48 | 224.46 | 678 |
| 30 Oct 13 |
220.72198 +0.00 |
230.45 | 218.10 | 220.72 | 757 |
| 29 Oct 13 |
220.72198 +0.00 |
230.84 | 217.73 | 220.72 | 2,691 |
| 28 Oct 13 |
220.72198 +7.48 |
224.46 | 214.06 | 214.06 | 735 |
| 25 Oct 13 |
213.23997 +11.22 |
219.97 | 202.02 | 202.02 | 3,574 |
| 24 Oct 13 |
202.01698 +3.74 |
213.24 | 197.53 | 198.28 | 1,141 |
| 23 Oct 13 |
198.27599 -7.48 |
207.25 | 194.53 | 205.76 | 2,379 |
| 22 Oct 13 |
205.75800 -3.74 |
211.75 | 203.51 | 209.50 | 762 |
| 21 Oct 13 |
209.49899 -7.48 |
219.08 | 202.92 | 216.98 | 510 |
| 18 Oct 13 |
216.98099 +11.22 |
221.17 | 203.51 | 205.76 | 2,524 |
| 17 Oct 13 |
205.75800 +0.00 |
206.51 | 202.02 | 205.76 | 843 |
| 16 Oct 13 |
205.75800 +0.00 |
209.50 | 202.02 | 205.76 | 1,104 |
| 15 Oct 13 |
205.75800 +0.00 |
208.53 | 202.11 | 205.76 | 1,685 |
| 14 Oct 13 |
205.75800 -7.48 |
213.24 | 202.32 | 213.24 | 1,529 |
| 11 Oct 13 |
213.23997 -3.74 |
220.72 | 209.50 | 216.98 | 2,778 |
| 10 Oct 13 |
216.98099 -3.74 |
228.95 | 216.98 | 228.20 | 1,167 |
| 09 Oct 13 |
220.72198 +7.48 |
234.94 | 216.98 | 216.98 | 1,574 |
| 08 Oct 13 |
213.23997 +0.00 |
215.49 | 209.50 | 213.24 | 382 |
| 07 Oct 13 |
213.23997 -11.22 |
226.71 | 211.00 | 224.46 | 1,266 |
| 04 Oct 13 |
224.46298 +11.22 |
235.69 | 211.00 | 213.24 | 1,160 |
| 03 Oct 13 |
213.23997 -7.48 |
219.37 | 209.50 | 219.37 | 813 |
| 02 Oct 13 |
220.72198 +3.74 |
220.72 | 215.78 | 216.98 | 780 |
| 01 Oct 13 |
216.98099 +0.00 |
220.72 | 209.50 | 216.98 | 2,056 |
| 30 Sep 13 |
216.98099 -11.22 |
222.97 | 203.66 | 222.97 | 1,989 |
| 27 Sep 13 |
228.20399 +3.74 |
228.20 | 218.63 | 228.20 | 627 |
| 26 Sep 13 |
224.46298 -7.48 |
231.65 | 224.46 | 231.65 | 1,371 |
| 25 Sep 13 |
231.94499 -3.74 |
237.48 | 228.20 | 235.69 | 1,130 |
| 24 Sep 13 |
235.68599 -3.74 |
239.43 | 225.21 | 239.43 | 6,540 |
| 23 Sep 13 |
239.42998 +14.97 |
245.41 | 231.80 | 231.80 | 3,044 |
| 20 Sep 13 |
224.46298 +14.96 |
230.00 | 202.02 | 213.24 | 11,458 |
| 19 Sep 13 |
209.49899 -41.15 |
245.41 | 203.59 | 243.17 | 10,357 |
| 18 Sep 13 |
250.65297 +11.22 |
258.88 | 237.71 | 239.43 | 6,094 |
| 17 Sep 13 |
239.42998 +26.19 |
245.41 | 213.09 | 213.24 | 7,058 |
| 16 Sep 13 |
213.23997 +18.70 |
231.94 | 199.47 | 202.02 | 7,353 |
| 13 Sep 13 |
194.53499 +14.96 |
200.52 | 180.99 | 180.99 | 3,337 |
| 12 Sep 13 |
179.57100 -3.74 |
191.24 | 172.69 | 179.57 | 2,110 |
| 11 Sep 13 |
183.31200 +3.74 |
187.05 | 175.08 | 183.31 | 2,566 |
| 10 Sep 13 |
179.57100 -3.74 |
185.56 | 170.59 | 183.31 | 3,263 |
| 09 Sep 13 |
183.31200 +0.00 |
184.96 | 180.32 | 183.31 | 605 |
| 06 Sep 13 |
183.31200 +0.00 |
186.75 | 180.77 | 183.31 | 880 |
| 05 Sep 13 |
183.31200 -7.48 |
187.05 | 179.57 | 187.05 | 770 |
| 04 Sep 13 |
190.79399 +0.00 |
190.79 | 187.35 | 190.79 | 589 |
| 03 Sep 13 |
190.79399 -3.74 |
197.08 | 187.35 | 194.53 | 946 |
| 02 Sep 13 |
194.53499 +0.00 |
196.93 | 187.05 | 194.53 | 493 |
| 30 Aug 13 |
194.53499 +3.74 |
212.49 | 188.62 | 194.53 | 2,381 |
| 29 Aug 13 |
190.79399 +3.74 |
202.02 | 185.56 | 187.05 | 1,284 |
| 28 Aug 13 |
187.05298 +0.00 |
193.64 | 179.57 | 187.05 | 1,487 |
| 27 Aug 13 |
187.05298 +7.48 |
198.79 | 180.47 | 180.47 | 2,546 |
| 23 Aug 13 |
179.57100 +0.00 |
186.31 | 173.59 | 179.57 | 1,365 |
| 22 Aug 13 |
179.57100 -3.74 |
180.77 | 172.09 | 180.77 | 737 |
| 21 Aug 13 |
183.31200 -3.74 |
183.31 | 179.57 | 183.31 | 533 |
| 20 Aug 13 |
187.05298 -3.74 |
189.45 | 182.56 | 189.45 | 447 |
| 19 Aug 13 |
190.79399 +7.48 |
193.04 | 180.17 | 183.31 | 1,637 |
| 16 Aug 13 |
183.31200 +3.74 |
186.31 | 175.83 | 179.57 | 827 |
| 15 Aug 13 |
179.57100 +0.00 |
185.41 | 169.09 | 179.57 | 625 |
| 14 Aug 13 |
179.57100 +3.74 |
181.07 | 173.59 | 175.83 | 461 |
| 13 Aug 13 |
175.82999 +7.48 |
187.05 | 168.65 | 168.65 | 3,065 |
| 12 Aug 13 |
168.34799 +0.00 |
171.34 | 164.91 | 168.35 | 3,107 |
| 09 Aug 13 |
168.34799 +0.00 |
172.09 | 164.61 | 168.35 | 1,042 |
| 08 Aug 13 |
168.34799 +0.00 |
172.09 | 164.61 | 168.35 | 2,618 |
| 07 Aug 13 |
168.34799 -7.48 |
176.28 | 164.61 | 175.83 | 3,039 |
| 06 Aug 13 |
175.82999 +0.00 |
177.92 | 172.09 | 175.83 | 2,122 |
| 05 Aug 13 |
175.82999 -7.48 |
186.16 | 174.33 | 183.31 | 1,241 |
| 02 Aug 13 |
183.31200 +7.48 |
184.81 | 175.83 | 175.83 | 1,451 |
| 01 Aug 13 |
175.82999 +0.00 |
179.57 | 175.68 | 175.83 | 746 |
| 31 Jul 13 |
175.82999 +0.00 |
182.56 | 172.09 | 175.83 | 2,186 |
| 30 Jul 13 |
175.82999 -7.48 |
182.71 | 174.48 | 182.71 | 740 |
| 29 Jul 13 |
183.31200 -3.74 |
187.05 | 179.57 | 187.05 | 500 |
| 26 Jul 13 |
187.05298 -3.74 |
190.87 | 179.87 | 190.79 | 1,634 |
| 25 Jul 13 |
190.79399 +0.00 |
193.04 | 188.55 | 190.79 | 750 |
| 24 Jul 13 |
190.79399 -7.48 |
196.03 | 185.56 | 190.79 | 1,480 |
| 23 Jul 13 |
198.27599 +0.00 |
201.94 | 194.53 | 198.28 | 1,766 |
| 22 Jul 13 |
198.27599 +3.74 |
202.02 | 188.55 | 194.53 | 4,009 |
| 19 Jul 13 |
194.53499 +18.71 |
202.02 | 175.23 | 175.83 | 1,946 |
| 18 Jul 13 |
175.82999 +0.00 |
179.50 | 167.60 | 175.83 | 1,458 |
| 17 Jul 13 |
175.82999 +0.00 |
179.57 | 172.39 | 175.83 | 414 |
| 16 Jul 13 |
175.82999 +0.00 |
179.57 | 172.99 | 175.83 | 908 |
| 15 Jul 13 |
175.82999 +3.74 |
193.64 | 172.09 | 179.57 | 4,470 |
| 12 Jul 13 |
172.08899 +7.48 |
175.95 | 158.02 | 164.61 | 861 |
| 11 Jul 13 |
164.60698 +0.00 |
170.14 | 158.62 | 164.61 | 2,086 |
| 10 Jul 13 |
164.60698 -7.48 |
172.09 | 159.22 | 172.09 | 809 |
| 09 Jul 13 |
172.08899 +0.00 |
172.09 | 166.40 | 172.09 | 274 |
| 08 Jul 13 |
172.08899 +0.00 |
176.58 | 166.85 | 172.09 | 231 |
| 05 Jul 13 |
172.08899 +0.00 |
173.29 | 166.40 | 172.09 | 293 |
| 04 Jul 13 |
172.08899 +0.00 |
172.09 | 166.10 | 172.09 | 458 |
| 03 Jul 13 |
172.08899 +0.00 |
173.59 | 166.10 | 172.09 | 798 |
| 02 Jul 13 |
172.08899 +0.00 |
174.63 | 167.08 | 172.09 | 226 |
| 01 Jul 13 |
172.08899 +3.74 |
176.58 | 164.61 | 168.35 | 1,251 |
| 28 Jun 13 |
168.34799 -3.74 |
177.18 | 168.35 | 172.09 | 1,537 |
| 27 Jun 13 |
172.08899 +3.74 |
179.57 | 167.60 | 168.35 | 1,827 |
| 26 Jun 13 |
168.34799 -3.74 |
179.57 | 164.61 | 172.09 | 1,420 |
| 25 Jun 13 |
172.08899 +0.00 |
172.09 | 164.61 | 172.09 | 945 |
| 24 Jun 13 |
172.08899 +0.00 |
175.98 | 169.09 | 172.09 | 1,365 |
| 21 Jun 13 |
172.08899 +0.00 |
178.07 | 166.10 | 175.83 | 2,407 |
| 20 Jun 13 |
172.08899 +0.00 |
175.08 | 166.40 | 172.09 | 947 |
| 19 Jun 13 |
172.08899 +3.74 |
180.47 | 165.21 | 168.35 | 2,221 |
| 18 Jun 13 |
168.34799 -7.48 |
176.05 | 164.61 | 175.83 | 3,318 |
| 17 Jun 13 |
175.82999 -7.48 |
187.05 | 172.09 | 183.31 | 5,244 |
| 14 Jun 13 |
183.31200 -7.48 |
203.51 | 181.07 | 190.79 | 6,341 |
| 13 Jun 13 |
190.79399 +26.19 |
214.74 | 155.25 | 160.87 | 12,347 |
| 12 Jun 13 |
164.60698 +7.48 |
171.49 | 151.21 | 157.13 | 3,986 |
| 11 Jun 13 |
157.12500 -11.22 |
164.91 | 151.14 | 164.91 | 3,801 |
| 10 Jun 13 |
168.34799 -7.48 |
172.91 | 164.61 | 172.91 | 2,597 |
| 07 Jun 13 |
175.82999 -7.48 |
184.36 | 172.91 | 183.31 | 1,407 |
| 06 Jun 13 |
183.31200 -3.74 |
190.05 | 181.81 | 187.05 | 856 |
| 05 Jun 13 |
187.05298 +3.74 |
194.53 | 182.86 | 183.31 | 1,314 |
| 04 Jun 13 |
183.31200 -11.22 |
194.53 | 179.57 | 194.53 | 996 |
| 03 Jun 13 |
194.53499 +0.00 |
209.50 | 187.05 | 194.53 | 5,534 |
| 31 May 13 |
194.53499 +14.96 |
199.77 | 179.87 | 179.87 | 5,234 |
| 30 May 13 |
179.57100 +3.74 |
183.31 | 164.61 | 172.09 | 7,128 |
| 29 May 13 |
175.82999 -7.48 |
178.82 | 157.13 | 175.83 | 15,240 |
| 28 May 13 |
183.31200 -18.70 |
206.51 | 179.65 | 202.02 | 9,864 |
| 24 May 13 |
202.01698 -7.48 |
212.34 | 194.53 | 209.50 | 6,492 |
| 23 May 13 |
209.49899 -33.67 |
250.65 | 202.62 | 250.65 | 15,557 |
| 22 May 13 |
243.17097 -7.48 |
251.40 | 239.43 | 246.91 | 3,700 |
| 21 May 13 |
250.65297 +0.00 |
254.09 | 247.21 | 250.65 | 489 |
| 20 May 13 |
250.65297 -3.74 |
254.09 | 246.91 | 254.09 | 5,798 |
| 17 May 13 |
254.39400 -3.74 |
261.88 | 251.47 | 258.13 | 2,713 |
| 16 May 13 |
258.13498 +0.00 |
261.28 | 254.39 | 258.13 | 737 |
| 15 May 13 |
258.13498 +0.00 |
271.90 | 255.89 | 258.13 | 1,762 |
| 14 May 13 |
258.13498 -14.96 |
275.34 | 254.99 | 273.10 | 3,071 |
| 13 May 13 |
273.09900 +3.74 |
276.84 | 266.36 | 269.36 | 6,332 |
| 10 May 13 |
269.35797 +0.00 |
276.84 | 261.88 | 269.36 | 2,214 |
| 09 May 13 |
269.35797 +0.00 |
272.35 | 258.13 | 269.36 | 1,588 |
| 08 May 13 |
269.35797 +3.74 |
269.36 | 261.88 | 265.62 | 1,152 |
| 07 May 13 |
265.61697 -3.74 |
274.89 | 261.88 | 269.36 | 2,092 |
| 03 May 13 |
269.35797 +11.22 |
273.85 | 254.39 | 258.13 | 2,320 |
| 02 May 13 |
258.13498 -7.48 |
269.36 | 258.13 | 265.62 | 1,777 |
| 01 May 13 |
265.61697 -3.74 |
276.84 | 261.88 | 269.36 | 1,900 |
| 30 Apr 13 |
269.35797 -7.48 |
281.33 | 263.37 | 276.84 | 1,661 |
| 29 Apr 13 |
276.83997 -7.48 |
291.80 | 272.35 | 284.32 | 1,650 |
| 26 Apr 13 |
284.32199 +3.74 |
298.39 | 276.84 | 280.58 | 1,383 |
| 25 Apr 13 |
280.58099 +18.70 |
284.32 | 262.17 | 262.17 | 4,247 |
| 24 Apr 13 |
261.87601 -7.48 |
267.86 | 254.39 | 267.86 | 5,330 |
| 23 Apr 13 |
269.35797 -11.22 |
281.33 | 263.37 | 280.58 | 1,580 |
| 22 Apr 13 |
280.58099 +0.00 |
291.80 | 277.14 | 280.58 | 1,309 |
| 19 Apr 13 |
280.58099 -14.96 |
294.79 | 270.90 | 294.79 | 4,092 |
| 18 Apr 13 |
295.54498 -3.74 |
309.31 | 292.10 | 303.03 | 2,263 |
| 17 Apr 13 |
299.28598 -3.74 |
306.77 | 290.31 | 303.03 | 3,098 |
| 16 Apr 13 |
303.02698 -7.48 |
321.73 | 300.78 | 314.25 | 2,813 |
| 15 Apr 13 |
310.50897 -3.74 |
339.69 | 306.77 | 317.99 | 4,391 |
| 12 Apr 13 |
314.25000 -7.48 |
321.73 | 306.77 | 321.73 | 2,667 |
| 11 Apr 13 |
321.73196 +7.48 |
332.06 | 306.77 | 314.25 | 4,269 |
| 10 Apr 13 |
314.25000 +7.48 |
318.74 | 299.29 | 306.77 | 2,978 |
| 09 Apr 13 |
306.76797 -11.22 |
318.74 | 302.28 | 317.99 | 2,416 |
| 08 Apr 13 |
317.99097 +11.22 |
329.21 | 306.77 | 306.77 | 5,654 |
| 05 Apr 13 |
306.76797 +7.48 |
314.25 | 294.05 | 299.29 | 960 |
| 04 Apr 13 |
299.28598 +3.74 |
306.77 | 285.07 | 295.54 | 2,449 |
| 03 Apr 13 |
295.54498 -11.22 |
309.76 | 287.31 | 306.77 | 1,998 |
| 02 Apr 13 |
306.76797 -3.74 |
311.26 | 302.28 | 310.51 | 2,277 |
| 28 Mar 13 |
310.50897 +0.00 |
314.25 | 300.78 | 310.51 | 2,807 |
| 27 Mar 13 |
310.50897 +7.48 |
314.25 | 299.29 | 303.03 | 18,266 |
| 26 Mar 13 |
303.02698 -22.45 |
327.72 | 300.78 | 325.47 | 5,629 |
| 25 Mar 13 |
325.47299 -22.45 |
349.27 | 319.54 | 347.92 | 5,013 |
| 22 Mar 13 |
347.91898 -14.96 |
360.04 | 344.18 | 360.04 | 3,795 |
| 21 Mar 13 |
362.88297 -7.48 |
374.11 | 353.16 | 370.36 | 3,475 |
| 20 Mar 13 |
370.36499 +7.48 |
372.61 | 360.64 | 362.88 | 988 |
| 19 Mar 13 |
362.88297 -7.48 |
369.69 | 359.14 | 369.69 | 1,294 |
| 18 Mar 13 |
370.36499 +0.00 |
374.11 | 359.14 | 370.36 | 2,421 |
| 15 Mar 13 |
370.36499 +7.48 |
380.09 | 363.18 | 363.18 | 5,906 |
| 14 Mar 13 |
362.88297 -3.74 |
371.11 | 353.16 | 362.88 | 1,618 |
| 13 Mar 13 |
366.62399 -3.74 |
374.11 | 359.14 | 370.36 | 3,260 |
| 12 Mar 13 |
370.36499 +0.00 |
380.09 | 366.62 | 370.36 | 5,168 |
| 11 Mar 13 |
370.36499 +22.45 |
383.08 | 347.47 | 347.92 | 3,932 |
| 08 Mar 13 |
347.91898 +0.00 |
351.66 | 341.19 | 347.92 | 1,660 |
| 07 Mar 13 |
347.91898 -11.22 |
360.64 | 344.21 | 359.14 | 2,166 |
| 06 Mar 13 |
359.14200 +14.96 |
360.49 | 337.59 | 344.18 | 2,545 |
| 05 Mar 13 |
344.17798 -18.70 |
363.63 | 340.81 | 362.88 | 3,518 |
| 04 Mar 13 |
362.88297 -14.96 |
375.60 | 351.67 | 375.60 | 2,490 |
| 01 Mar 13 |
377.84698 -7.48 |
387.20 | 374.11 | 385.33 | 2,239 |
| 28 Feb 13 |
385.32898 +0.00 |
389.07 | 383.08 | 385.33 | 1,160 |
| 27 Feb 13 |
385.32898 +7.48 |
396.25 | 377.70 | 377.85 | 4,650 |
| 26 Feb 13 |
377.84698 +0.00 |
380.99 | 368.12 | 374.11 | 3,558 |
| 25 Feb 13 |
377.84698 +7.48 |
380.99 | 372.61 | 374.11 | 2,173 |
| 22 Feb 13 |
370.36499 +7.48 |
374.11 | 359.14 | 362.88 | 2,466 |
| 21 Feb 13 |
362.88297 +3.74 |
366.03 | 347.17 | 359.14 | 1,907 |
| 20 Feb 13 |
359.14200 +0.00 |
374.11 | 344.93 | 359.14 | 3,344 |
| 19 Feb 13 |
359.14200 -3.74 |
363.63 | 347.17 | 362.88 | 3,193 |
| 18 Feb 13 |
362.88297 -22.45 |
385.33 | 345.97 | 385.33 | 5,677 |
| 15 Feb 13 |
385.32898 +0.00 |
396.55 | 383.08 | 385.33 | 3,455 |
| 14 Feb 13 |
385.32898 +14.96 |
389.07 | 373.66 | 373.66 | 9,507 |
| 13 Feb 13 |
370.36499 +0.00 |
377.10 | 366.62 | 374.11 | 1,957 |
| 12 Feb 13 |
370.36499 -26.19 |
395.06 | 366.62 | 392.81 | 3,234 |
| 11 Feb 13 |
396.55499 -3.74 |
410.02 | 389.07 | 404.04 | 2,301 |
| 08 Feb 13 |
400.29596 +7.48 |
411.52 | 392.81 | 392.81 | 3,508 |
| 07 Feb 13 |
392.81097 -22.45 |
424.99 | 381.59 | 411.52 | 2,598 |
| 06 Feb 13 |
415.25998 +26.19 |
448.72 | 382.49 | 389.07 | 9,086 |
| 05 Feb 13 |
389.06998 +14.96 |
395.95 | 369.62 | 374.11 | 4,116 |
| 04 Feb 13 |
374.10596 +11.22 |
381.59 | 360.64 | 362.88 | 3,981 |
| 01 Feb 13 |
362.88297 +14.96 |
373.81 | 347.47 | 347.92 | 1,923 |
| 31 Jan 13 |
347.91898 -3.74 |
353.95 | 344.18 | 351.66 | 1,849 |
| 30 Jan 13 |
351.65997 +0.00 |
356.15 | 344.18 | 351.66 | 1,864 |
| 29 Jan 13 |
351.65997 +0.00 |
356.90 | 344.18 | 351.66 | 1,232 |
| 28 Jan 13 |
351.65997 +3.74 |
369.62 | 344.18 | 347.92 | 4,407 |
| 25 Jan 13 |
347.91898 +7.48 |
355.78 | 323.98 | 336.70 | 1,784 |
| 24 Jan 13 |
340.43698 +14.96 |
355.78 | 327.72 | 329.21 | 2,163 |
| 23 Jan 13 |
325.47299 -3.74 |
332.21 | 322.03 | 329.21 | 535 |
| 22 Jan 13 |
329.21396 -3.74 |
333.70 | 324.73 | 333.70 | 1,160 |
| 21 Jan 13 |
332.95499 +0.00 |
335.20 | 317.24 | 332.95 | 1,464 |
| 18 Jan 13 |
332.95499 -7.48 |
337.45 | 329.21 | 337.45 | 2,254 |
| 17 Jan 13 |
340.43698 +3.74 |
340.44 | 323.23 | 336.70 | 1,795 |
| 16 Jan 13 |
336.69598 -3.74 |
366.62 | 329.21 | 351.66 | 3,801 |
| 15 Jan 13 |
340.43698 +0.00 |
351.36 | 326.82 | 340.44 | 2,641 |
| 14 Jan 13 |
340.43698 +11.22 |
351.36 | 329.21 | 329.21 | 2,664 |
| 11 Jan 13 |
329.21396 -7.48 |
338.57 | 323.80 | 332.95 | 1,303 |
| 10 Jan 13 |
336.69598 +18.71 |
353.16 | 314.25 | 317.99 | 4,371 |
| 09 Jan 13 |
317.99097 +7.48 |
325.92 | 309.91 | 310.51 | 1,292 |
| 08 Jan 13 |
310.50897 +3.74 |
314.25 | 304.52 | 306.77 | 1,106 |
| 07 Jan 13 |
306.76797 -3.74 |
312.75 | 299.29 | 310.51 | 820 |
| 04 Jan 13 |
310.50897 +3.74 |
310.51 | 305.42 | 306.77 | 1,016 |
| 03 Jan 13 |
306.76797 -7.48 |
310.96 | 291.80 | 310.96 | 1,286 |
| 02 Jan 13 |
314.25000 +14.96 |
319.49 | 290.49 | 299.29 | 1,678 |
| 31 Dec 12 |
299.28598 -3.74 |
304.52 | 291.80 | 303.03 | 1,229 |
| 28 Dec 12 |
303.02698 +0.00 |
306.02 | 293.60 | 303.03 | 1,299 |
| 27 Dec 12 |
303.02698 -3.74 |
309.76 | 299.29 | 306.77 | 645 |
| 24 Dec 12 |
306.76797 +0.00 |
306.77 | 299.29 | 306.77 | 124 |
| 21 Dec 12 |
306.76797 -7.48 |
309.01 | 291.80 | 309.01 | 1,503 |
| 20 Dec 12 |
314.25000 +3.74 |
314.25 | 306.77 | 310.51 | 1,047 |
| 19 Dec 12 |
310.50897 +7.48 |
320.61 | 297.79 | 303.03 | 2,872 |
| 18 Dec 12 |
303.02698 -3.74 |
314.25 | 299.29 | 306.77 | 1,048 |
| 17 Dec 12 |
306.76797 -7.48 |
317.24 | 300.03 | 314.25 | 1,404 |
| 14 Dec 12 |
314.25000 +0.00 |
321.73 | 303.89 | 314.25 | 743 |
| 13 Dec 12 |
314.25000 -7.48 |
324.73 | 306.77 | 321.73 | 1,110 |
| 12 Dec 12 |
321.73196 +3.74 |
323.08 | 310.90 | 317.99 | 1,460 |
| 11 Dec 12 |
317.99097 -11.22 |
328.91 | 309.76 | 328.91 | 2,578 |
| 10 Dec 12 |
329.21396 -7.48 |
342.68 | 322.91 | 336.70 | 1,781 |
| 07 Dec 12 |
336.69598 -7.48 |
348.67 | 329.21 | 344.18 | 1,968 |
| 06 Dec 12 |
344.17798 +14.96 |
349.42 | 335.20 | 335.20 | 3,343 |
| 05 Dec 12 |
329.21396 +7.48 |
336.70 | 310.51 | 321.73 | 1,897 |
| 04 Dec 12 |
321.73196 +0.00 |
321.73 | 308.26 | 321.73 | 1,748 |
| 03 Dec 12 |
321.73196 +3.74 |
329.21 | 314.25 | 317.99 | 2,401 |
| 30 Nov 12 |
317.99097 +7.48 |
320.23 | 309.76 | 310.51 | 1,978 |
| 29 Nov 12 |
310.50897 +0.00 |
317.99 | 306.77 | 310.51 | 2,027 |
| 28 Nov 12 |
310.50897 -3.74 |
315.75 | 306.77 | 314.25 | 2,350 |
| 27 Nov 12 |
314.25000 +0.00 |
317.24 | 309.01 | 314.25 | 1,005 |
| 26 Nov 12 |
314.25000 +0.00 |
317.24 | 307.36 | 314.25 | 852 |
| 23 Nov 12 |
314.25000 -3.74 |
318.74 | 306.77 | 317.99 | 1,935 |
| 22 Nov 12 |
317.99097 -3.74 |
350.16 | 311.26 | 321.73 | 4,758 |
| 21 Nov 12 |
321.73196 +0.00 |
324.43 | 314.25 | 324.43 | 2,255 |
| 20 Nov 12 |
321.73196 -18.71 |
344.18 | 317.62 | 344.18 | 3,935 |
| 19 Nov 12 |
340.43698 -11.22 |
358.24 | 336.70 | 351.66 | 2,387 |
| 16 Nov 12 |
351.65997 +0.00 |
368.12 | 347.92 | 351.66 | 6,365 |
| 15 Nov 12 |
351.65997 +7.48 |
356.15 | 336.70 | 336.70 | 5,132 |
| 14 Nov 12 |
344.17798 +29.93 |
384.58 | 329.21 | 374.11 | 10,786 |
| 13 Nov 12 |
314.25000 -7.48 |
320.23 | 311.26 | 320.23 | 711 |
| 12 Nov 12 |
321.73196 +11.22 |
326.22 | 302.28 | 306.77 | 2,723 |
| 09 Nov 12 |
310.50897 +0.00 |
312.18 | 299.66 | 310.51 | 1,180 |
| 08 Nov 12 |
310.50897 -3.74 |
310.51 | 300.58 | 310.51 | 1,236 |
| 07 Nov 12 |
314.25000 +0.00 |
320.23 | 306.77 | 314.25 | 883 |
| 06 Nov 12 |
314.25000 +0.00 |
314.25 | 300.50 | 314.25 | 2,313 |
| 05 Nov 12 |
314.25000 +11.22 |
326.22 | 300.78 | 303.03 | 3,684 |
| 02 Nov 12 |
303.02698 +29.93 |
312.76 | 271.23 | 273.10 | 4,544 |
| 01 Nov 12 |
273.09900 +0.00 |
275.34 | 267.86 | 273.10 | 2,830 |
| 31 Oct 12 |
273.09900 +0.00 |
279.94 | 269.36 | 273.10 | 1,386 |
| 30 Oct 12 |
273.09900 -3.74 |
279.83 | 269.36 | 276.84 | 2,044 |
| 29 Oct 12 |
276.83997 +0.00 |
281.33 | 269.36 | 276.84 | 1,155 |
| 26 Oct 12 |
276.83997 -3.74 |
279.23 | 271.25 | 279.23 | 1,479 |
| 25 Oct 12 |
280.58099 -3.74 |
285.82 | 276.84 | 284.32 | 702 |
| 24 Oct 12 |
284.32199 +0.00 |
287.31 | 278.41 | 284.32 | 709 |
| 23 Oct 12 |
284.32199 -3.74 |
288.81 | 280.43 | 288.06 | 1,319 |
| 22 Oct 12 |
288.06299 -3.74 |
288.81 | 284.40 | 288.81 | 1,133 |
| 19 Oct 12 |
291.80399 +0.00 |
295.54 | 285.82 | 291.80 | 1,487 |
| 18 Oct 12 |
291.80399 +0.00 |
300.78 | 286.57 | 291.80 | 3,313 |
| 17 Oct 12 |
291.80399 +7.48 |
296.29 | 285.82 | 288.06 | 1,076 |
| 16 Oct 12 |
284.32199 +0.00 |
288.06 | 280.73 | 284.32 | 460 |
| 15 Oct 12 |
284.32199 +0.00 |
288.81 | 276.84 | 284.32 | 670 |
| 12 Oct 12 |
284.32199 +3.74 |
284.32 | 278.34 | 280.58 | 401 |
| 11 Oct 12 |
280.58099 +0.00 |
283.26 | 276.09 | 276.09 | 990 |
| 10 Oct 12 |
280.58099 -3.74 |
283.72 | 276.84 | 283.72 | 1,177 |
| 09 Oct 12 |
284.32199 -7.48 |
290.31 | 280.58 | 290.31 | 1,516 |
| 08 Oct 12 |
291.80399 +0.00 |
297.79 | 284.32 | 291.80 | 1,477 |
| 05 Oct 12 |
291.80399 +3.74 |
299.29 | 286.72 | 288.06 | 1,263 |
| 04 Oct 12 |
288.06299 +0.00 |
299.29 | 284.32 | 288.06 | 1,543 |
| 03 Oct 12 |
288.06299 +3.74 |
294.79 | 284.32 | 284.32 | 2,969 |
| 02 Oct 12 |
284.32199 +0.00 |
288.81 | 279.83 | 288.81 | 1,176 |
| 01 Oct 12 |
284.32199 -7.48 |
295.54 | 279.83 | 291.80 | 3,464 |
| 28 Sep 12 |
291.80399 +0.00 |
294.79 | 284.32 | 291.80 | 2,759 |
| 27 Sep 12 |
291.80399 -18.70 |
307.36 | 277.14 | 307.36 | 8,727 |
| 26 Sep 12 |
310.50897 -18.70 |
326.82 | 302.28 | 325.47 | 3,784 |
| 25 Sep 12 |
329.21396 +0.00 |
336.70 | 324.73 | 329.21 | 5,682 |
| 24 Sep 12 |
329.21396 +18.70 |
335.20 | 313.35 | 313.35 | 6,257 |
| 21 Sep 12 |
310.50897 +18.70 |
321.73 | 286.42 | 291.80 | 3,506 |
| 20 Sep 12 |
291.80399 +3.74 |
295.99 | 285.97 | 288.06 | 1,884 |
| 19 Sep 12 |
288.06299 -3.74 |
303.03 | 284.62 | 299.29 | 1,878 |
| 18 Sep 12 |
291.80399 +3.74 |
298.39 | 287.31 | 288.06 | 1,304 |
| 17 Sep 12 |
288.06299 +0.00 |
296.29 | 282.82 | 288.06 | 2,729 |
| 14 Sep 12 |
288.06299 +7.48 |
291.80 | 280.73 | 280.73 | 1,744 |
| 13 Sep 12 |
280.58099 +0.00 |
280.58 | 269.36 | 280.58 | 1,247 |
| 12 Sep 12 |
280.58099 +0.00 |
285.82 | 253.12 | 280.58 | 2,501 |
| 11 Sep 12 |
280.58099 +3.74 |
284.29 | 269.65 | 276.84 | 2,865 |
| 10 Sep 12 |
276.83997 -7.48 |
284.32 | 271.18 | 284.32 | 1,958 |
| 07 Sep 12 |
284.32199 +7.48 |
293.30 | 277.14 | 288.06 | 3,420 |
| 06 Sep 12 |
276.83997 +7.48 |
282.82 | 267.86 | 269.36 | 3,198 |
| 05 Sep 12 |
269.35797 -3.74 |
277.59 | 263.37 | 273.10 | 3,148 |
| 04 Sep 12 |
273.09900 -3.74 |
284.02 | 269.36 | 276.84 | 1,917 |
| 03 Sep 12 |
276.83997 +11.22 |
276.84 | 264.57 | 265.62 | 2,632 |
| 31 Aug 12 |
265.61697 +0.00 |
272.35 | 261.88 | 265.62 | 2,127 |
| 30 Aug 12 |
265.61697 -3.74 |
269.36 | 261.88 | 269.36 | 2,993 |
| 29 Aug 12 |
269.35797 +3.74 |
276.54 | 246.91 | 273.10 | 2,985 |
| 28 Aug 12 |
265.61697 -7.48 |
275.34 | 254.39 | 273.10 | 2,496 |
| 24 Aug 12 |
273.09900 +7.48 |
284.32 | 264.87 | 265.62 | 1,981 |
| 23 Aug 12 |
265.61697 -3.74 |
276.54 | 252.93 | 269.36 | 3,474 |
| 22 Aug 12 |
269.35797 -11.22 |
282.67 | 262.17 | 280.58 | 5,293 |
| 21 Aug 12 |
280.58099 -3.74 |
294.65 | 278.93 | 284.32 | 2,465 |
| 20 Aug 12 |
284.32199 +3.74 |
288.81 | 276.84 | 280.58 | 962 |
| 17 Aug 12 |
280.58099 +0.00 |
284.25 | 277.59 | 280.58 | 786 |
| 16 Aug 12 |
280.58099 +0.00 |
290.91 | 277.74 | 280.58 | 612 |
| 15 Aug 12 |
280.58099 -11.22 |
290.23 | 276.84 | 290.23 | 892 |
| 14 Aug 12 |
291.80399 +3.74 |
294.79 | 284.32 | 288.06 | 1,394 |
| 13 Aug 12 |
288.06299 +0.00 |
289.56 | 284.40 | 288.06 | 570 |
| 10 Aug 12 |
288.06299 -11.22 |
297.79 | 284.32 | 297.79 | 1,284 |
| 09 Aug 12 |
299.28598 +11.22 |
303.77 | 291.80 | 291.80 | 1,642 |
| 08 Aug 12 |
288.06299 -14.96 |
314.25 | 288.06 | 303.03 | 4,050 |
| 07 Aug 12 |
303.02698 -7.48 |
311.26 | 299.29 | 310.51 | 944 |
| 06 Aug 12 |
310.50897 +3.74 |
328.99 | 308.26 | 308.26 | 3,454 |
| 03 Aug 12 |
306.76797 +29.93 |
313.65 | 287.02 | 287.02 | 8,324 |
| 02 Aug 12 |
276.83997 -3.74 |
286.81 | 275.34 | 280.58 | 1,492 |
| 01 Aug 12 |
280.58099 +0.00 |
289.56 | 272.35 | 280.58 | 1,891 |
| 31 Jul 12 |
280.58099 -3.74 |
290.31 | 269.36 | 284.32 | 1,324 |
| 30 Jul 12 |
284.32199 +0.00 |
291.32 | 274.60 | 284.32 | 1,013 |
| 27 Jul 12 |
284.32199 +0.00 |
288.81 | 279.83 | 284.32 | 406 |
| 26 Jul 12 |
284.32199 +3.74 |
290.31 | 276.84 | 280.58 | 1,393 |
| 25 Jul 12 |
280.58099 -11.22 |
288.06 | 269.51 | 284.32 | 3,866 |
| 24 Jul 12 |
291.80399 -3.74 |
302.28 | 291.80 | 299.29 | 1,447 |
| 23 Jul 12 |
295.54498 -7.48 |
309.54 | 286.42 | 303.03 | 1,690 |
| 20 Jul 12 |
303.02698 -11.22 |
312.75 | 299.29 | 312.75 | 1,048 |
| 19 Jul 12 |
314.25000 +7.48 |
323.60 | 303.18 | 306.77 | 1,184 |
| 18 Jul 12 |
306.76797 -3.74 |
311.26 | 299.29 | 306.77 | 2,075 |
| 17 Jul 12 |
310.50897 -11.22 |
321.73 | 306.77 | 321.73 | 1,017 |
| 16 Jul 12 |
321.73196 +0.00 |
329.21 | 303.77 | 329.21 | 2,334 |
| 13 Jul 12 |
321.73196 +3.74 |
327.72 | 308.26 | 321.73 | 2,679 |
| 12 Jul 12 |
317.99097 -26.19 |
344.18 | 313.56 | 340.44 | 2,187 |
| 11 Jul 12 |
344.17798 -14.96 |
360.04 | 337.45 | 359.14 | 3,202 |
| 10 Jul 12 |
359.14200 +7.48 |
374.11 | 352.56 | 359.14 | 5,383 |
| 09 Jul 12 |
351.65997 +14.96 |
389.07 | 347.92 | 351.66 | 10,028 |
| 06 Jul 12 |
336.69598 +11.22 |
374.11 | 327.66 | 327.66 | 9,645 |
| 05 Jul 12 |
325.47299 +18.71 |
336.70 | 300.78 | 306.77 | 3,284 |
| 04 Jul 12 |
306.76797 +3.74 |
311.26 | 299.29 | 303.03 | 1,751 |
| 03 Jul 12 |
303.02698 +14.96 |
310.51 | 287.31 | 288.06 | 1,295 |
| 02 Jul 12 |
288.06299 -14.96 |
303.03 | 285.82 | 303.03 | 1,378 |
| 29 Jun 12 |
303.02698 +18.70 |
310.51 | 280.58 | 284.32 | 2,213 |
| 28 Jun 12 |
284.32199 +0.00 |
302.88 | 284.32 | 284.32 | 3,273 |
| 27 Jun 12 |
284.32199 -3.74 |
288.81 | 280.58 | 284.32 | 606 |
| 26 Jun 12 |
288.06299 -3.74 |
294.79 | 281.33 | 291.80 | 2,415 |
| 25 Jun 12 |
291.80399 +7.48 |
314.25 | 286.57 | 286.57 | 3,577 |
| 22 Jun 12 |
284.32199 -7.48 |
293.30 | 274.60 | 288.06 | 3,215 |
| 21 Jun 12 |
291.80399 -14.96 |
336.70 | 288.81 | 306.77 | 4,585 |
| 20 Jun 12 |
306.76797 +11.22 |
349.87 | 299.29 | 299.29 | 11,028 |
| 19 Jun 12 |
295.54498 +56.12 |
309.46 | 239.43 | 239.43 | 8,681 |
| 18 Jun 12 |
239.42998 +3.74 |
245.41 | 231.94 | 235.69 | 1,019 |
| 15 Jun 12 |
235.68599 -3.74 |
235.69 | 231.94 | 235.69 | 449 |
| 14 Jun 12 |
239.42998 +0.00 |
240.92 | 231.05 | 239.43 | 643 |
| 13 Jun 12 |
239.42998 -3.74 |
244.29 | 232.54 | 243.17 | 1,570 |
| 12 Jun 12 |
243.17097 +0.00 |
245.41 | 239.43 | 243.17 | 1,577 |
| 11 Jun 12 |
243.17097 -7.48 |
250.65 | 239.43 | 250.65 | 1,798 |
| 08 Jun 12 |
250.65297 +0.00 |
251.40 | 239.43 | 246.91 | 6,848 |
| 07 Jun 12 |
250.65297 -3.74 |
250.80 | 246.86 | 250.80 | 2,004 |
| 06 Jun 12 |
254.39400 +3.74 |
254.39 | 246.91 | 250.65 | 259 |
| 01 Jun 12 |
250.65297 -3.74 |
252.90 | 246.91 | 252.90 | 1,525 |
| 31 May 12 |
254.39400 +0.00 |
257.38 | 249.16 | 254.39 | 457 |
| 30 May 12 |
254.39400 +0.00 |
259.63 | 249.90 | 254.39 | 613 |
| 29 May 12 |
254.39400 -3.74 |
258.88 | 247.66 | 254.39 | 417 |
| 28 May 12 |
258.13498 +3.74 |
263.74 | 248.41 | 254.39 | 2,826 |
| 25 May 12 |
254.39400 +0.00 |
261.88 | 246.91 | 254.39 | 1,100 |
| 24 May 12 |
254.39400 +7.48 |
267.11 | 251.02 | 251.02 | 917 |
| 23 May 12 |
246.91199 -7.48 |
254.39 | 243.92 | 250.65 | 993 |
| 22 May 12 |
254.39400 +14.96 |
269.06 | 236.74 | 239.43 | 5,948 |
| 21 May 12 |
239.42998 +3.74 |
244.01 | 224.46 | 235.69 | 1,577 |
| 18 May 12 |
235.68599 -14.97 |
241.30 | 218.48 | 241.30 | 3,530 |
| 17 May 12 |
250.65297 -11.22 |
276.84 | 246.91 | 273.10 | 2,391 |
| 16 May 12 |
261.87601 -22.45 |
275.34 | 254.89 | 275.34 | 1,603 |
| 15 May 12 |
284.32199 -7.48 |
291.80 | 272.35 | 291.80 | 669 |
| 14 May 12 |
291.80399 +3.74 |
303.48 | 286.72 | 288.06 | 1,369 |
| 11 May 12 |
288.06299 +3.74 |
291.80 | 278.34 | 278.34 | 1,414 |
| 10 May 12 |
284.32199 +18.71 |
288.81 | 262.17 | 276.84 | 2,627 |
| 09 May 12 |
265.61697 +0.00 |
272.35 | 254.39 | 261.88 | 1,776 |
| 08 May 12 |
265.61697 -26.19 |
288.36 | 261.88 | 288.06 | 4,318 |
| 04 May 12 |
291.80399 -3.74 |
299.29 | 286.12 | 295.54 | 1,353 |
| 03 May 12 |
295.54498 +0.00 |
297.49 | 291.80 | 295.54 | 1,078 |
| 02 May 12 |
295.54498 -3.74 |
302.28 | 293.60 | 299.29 | 812 |
| 01 May 12 |
299.28598 -3.74 |
299.59 | 291.80 | 299.59 | 1,614 |
| 30 Apr 12 |
303.02698 +0.00 |
304.37 | 299.29 | 303.03 | 1,192 |
| 27 Apr 12 |
303.02698 +0.00 |
304.70 | 299.29 | 303.03 | 2,032 |
| 26 Apr 12 |
303.02698 -3.74 |
309.76 | 299.29 | 306.77 | 987 |
| 25 Apr 12 |
306.76797 -7.48 |
314.25 | 299.29 | 306.77 | 1,679 |
| 24 Apr 12 |
314.25000 +0.00 |
317.24 | 306.77 | 314.25 | 1,483 |
| 23 Apr 12 |
314.25000 -11.22 |
320.23 | 302.88 | 320.23 | 3,846 |
| 20 Apr 12 |
325.47299 +11.22 |
329.21 | 306.77 | 314.25 | 3,664 |
| 19 Apr 12 |
314.25000 -7.48 |
321.13 | 302.28 | 321.13 | 3,767 |
| 18 Apr 12 |
321.73196 +11.22 |
327.42 | 306.77 | 310.51 | 2,916 |
| 17 Apr 12 |
310.50897 -7.48 |
327.72 | 308.26 | 321.73 | 1,338 |
| 16 Apr 12 |
317.99097 -22.45 |
344.18 | 314.25 | 340.44 | 3,250 |
| 13 Apr 12 |
340.43698 +33.67 |
344.18 | 306.77 | 310.51 | 2,394 |
| 12 Apr 12 |
306.76797 +3.74 |
317.24 | 301.38 | 306.77 | 3,535 |
| 11 Apr 12 |
303.02698 -22.45 |
321.73 | 303.03 | 317.99 | 3,366 |
| 10 Apr 12 |
325.47299 -3.74 |
341.94 | 321.73 | 325.47 | 5,999 |
| 05 Apr 12 |
329.21396 +0.00 |
336.70 | 321.73 | 329.21 | 2,431 |
| 04 Apr 12 |
329.21396 -11.22 |
344.18 | 321.73 | 336.70 | 3,092 |
| 03 Apr 12 |
340.43698 -3.74 |
361.69 | 335.53 | 355.40 | 1,993 |
| 02 Apr 12 |
344.17798 +11.22 |
348.07 | 329.21 | 332.95 | 2,230 |
| 30 Mar 12 |
332.95499 +0.00 |
341.19 | 324.43 | 340.44 | 2,433 |
| 29 Mar 12 |
332.95499 +3.74 |
351.66 | 318.74 | 321.73 | 3,663 |
| 28 Mar 12 |
329.21396 -14.96 |
345.67 | 316.49 | 340.44 | 2,208 |
| 27 Mar 12 |
344.17798 +3.74 |
356.15 | 329.21 | 340.44 | 2,746 |
| 26 Mar 12 |
340.43698 -33.67 |
368.12 | 306.84 | 368.12 | 13,374 |
| 23 Mar 12 |
374.10596 -7.48 |
392.06 | 368.12 | 377.85 | 4,331 |
| 22 Mar 12 |
381.58798 +18.71 |
404.04 | 365.13 | 365.13 | 7,046 |
| 21 Mar 12 |
362.88297 +29.93 |
366.62 | 333.70 | 336.70 | 6,116 |
| 20 Mar 12 |
332.95499 -14.96 |
344.78 | 332.95 | 344.78 | 2,560 |
| 19 Mar 12 |
347.91898 -7.48 |
357.35 | 339.69 | 355.40 | 2,870 |
| 16 Mar 12 |
355.40097 -7.48 |
362.73 | 345.67 | 362.73 | 2,277 |
| 15 Mar 12 |
362.88297 -11.22 |
378.60 | 360.34 | 374.11 | 1,763 |
| 14 Mar 12 |
374.10596 -3.74 |
380.09 | 366.62 | 377.85 | 1,673 |
| 13 Mar 12 |
377.84698 +0.00 |
378.60 | 368.12 | 377.85 | 1,709 |
| 12 Mar 12 |
377.84698 -7.48 |
385.33 | 368.12 | 381.59 | 1,557 |
| 09 Mar 12 |
385.32898 +0.00 |
386.08 | 378.60 | 385.33 | 1,378 |
| 08 Mar 12 |
385.32898 +0.00 |
394.46 | 381.59 | 385.33 | 2,454 |
| 07 Mar 12 |
385.32898 -3.74 |
401.04 | 375.60 | 385.33 | 3,377 |
| 06 Mar 12 |
389.06998 -29.93 |
424.12 | 361.90 | 411.52 | 7,624 |
| 05 Mar 12 |
419.00098 +22.45 |
493.82 | 415.71 | 475.12 | 12,579 |
| 02 Mar 12 |
396.55499 +11.23 |
410.02 | 388.77 | 389.07 | 1,762 |
| 01 Mar 12 |
385.32898 -14.97 |
398.05 | 381.59 | 398.05 | 1,705 |
| 29 Feb 12 |
400.29596 +14.97 |
420.43 | 394.76 | 394.76 | 4,895 |
| 28 Feb 12 |
385.32898 +7.48 |
389.07 | 359.14 | 377.85 | 2,627 |
| 27 Feb 12 |
377.84698 -18.71 |
392.06 | 368.87 | 392.06 | 3,026 |
| 24 Feb 12 |
396.55499 -3.74 |
417.50 | 392.06 | 400.30 | 2,711 |
| 23 Feb 12 |
400.29596 -3.74 |
424.99 | 400.30 | 404.04 | 3,598 |
| 22 Feb 12 |
404.03699 +3.74 |
430.97 | 389.07 | 400.30 | 6,683 |
| 21 Feb 12 |
400.29596 -33.67 |
456.41 | 393.19 | 433.96 | 8,254 |
| 20 Feb 12 |
433.96497 +41.15 |
448.93 | 392.45 | 400.30 | 6,138 |
| 17 Feb 12 |
392.81097 +11.22 |
412.71 | 381.59 | 381.59 | 5,380 |
| 16 Feb 12 |
381.58798 +11.22 |
395.80 | 366.62 | 366.62 | 2,938 |
| 15 Feb 12 |
370.36499 +18.71 |
374.11 | 359.14 | 362.88 | 2,274 |
| 14 Feb 12 |
351.65997 +18.70 |
366.62 | 332.50 | 332.95 | 3,420 |
| 13 Feb 12 |
332.95499 -14.96 |
348.67 | 329.21 | 347.92 | 3,082 |
| 10 Feb 12 |
347.91898 -7.48 |
359.14 | 338.38 | 355.40 | 3,578 |
| 09 Feb 12 |
355.40097 -3.74 |
365.88 | 346.42 | 359.14 | 8,902 |
| 08 Feb 12 |
359.14200 -7.48 |
374.11 | 347.17 | 366.62 | 5,994 |
| 07 Feb 12 |
366.62399 -3.74 |
386.83 | 360.64 | 370.36 | 6,394 |
| 06 Feb 12 |
370.36499 +48.63 |
395.06 | 323.23 | 323.23 | 11,603 |
| 03 Feb 12 |
321.73196 +44.89 |
329.21 | 274.00 | 276.84 | 7,773 |
| 02 Feb 12 |
276.83997 +3.74 |
281.33 | 269.36 | 276.84 | 1,206 |
| 01 Feb 12 |
273.09900 +3.74 |
275.34 | 266.36 | 269.36 | 312 |
| 31 Jan 12 |
269.35797 +0.00 |
275.34 | 261.88 | 269.36 | 849 |
| 30 Jan 12 |
269.35797 -3.74 |
273.85 | 261.88 | 273.10 | 1,386 |
| 27 Jan 12 |
273.09900 -3.74 |
284.32 | 269.36 | 276.84 | 884 |
| 26 Jan 12 |
276.83997 +18.70 |
291.80 | 257.38 | 258.13 | 2,283 |
| 25 Jan 12 |
258.13498 -11.22 |
264.87 | 249.90 | 264.87 | 992 |
| 24 Jan 12 |
269.35797 +0.00 |
274.60 | 263.43 | 269.36 | 1,363 |
| 23 Jan 12 |
269.35797 +11.22 |
276.84 | 254.99 | 258.13 | 1,661 |
| 20 Jan 12 |
258.13498 +0.00 |
260.98 | 254.99 | 260.98 | 725 |
| 19 Jan 12 |
258.13498 -7.48 |
262.47 | 255.97 | 262.47 | 492 |
| 18 Jan 12 |
265.61697 -3.74 |
269.36 | 256.11 | 269.36 | 556 |
| 17 Jan 12 |
269.35797 -3.74 |
276.84 | 263.37 | 273.10 | 1,047 |
| 16 Jan 12 |
273.09900 -3.74 |
279.08 | 269.36 | 276.84 | 1,263 |
| 13 Jan 12 |
276.83997 +7.48 |
281.33 | 269.36 | 269.36 | 1,680 |
| 12 Jan 12 |
269.35797 -3.74 |
278.34 | 265.62 | 273.10 | 311 |
| 11 Jan 12 |
273.09900 +0.00 |
284.32 | 267.71 | 273.10 | 980 |
| 10 Jan 12 |
273.09900 +7.48 |
284.32 | 269.21 | 269.21 | 1,433 |
| 09 Jan 12 |
265.61697 -7.48 |
276.84 | 261.88 | 273.10 | 1,020 |
| 06 Jan 12 |
273.09900 +7.48 |
288.81 | 265.62 | 265.62 | 2,286 |
| 05 Jan 12 |
265.61697 +7.48 |
269.36 | 249.90 | 258.13 | 1,400 |
| 04 Jan 12 |
258.13498 +0.00 |
269.36 | 249.90 | 258.13 | 1,899 |
| 03 Jan 12 |
258.13498 +14.96 |
260.38 | 239.43 | 246.91 | 3,003 |
| 30 Dec 11 |
243.17097 +11.23 |
254.09 | 233.44 | 235.69 | 279 |
| 29 Dec 11 |
231.94499 +0.00 |
239.13 | 224.46 | 231.94 | 502 |
| 28 Dec 11 |
231.94499 +22.45 |
248.80 | 216.98 | 216.98 | 1,981 |
| 23 Dec 11 |
209.49899 +3.74 |
209.50 | 205.76 | 205.76 | 185 |
| 22 Dec 11 |
205.75800 +0.00 |
209.50 | 205.61 | 205.76 | 111 |
| 21 Dec 11 |
205.75800 +7.48 |
209.50 | 196.63 | 198.28 | 678 |
| 20 Dec 11 |
198.27599 +0.00 |
200.52 | 194.53 | 198.28 | 774 |
| 19 Dec 11 |
198.27599 -3.74 |
204.26 | 195.28 | 202.02 | 832 |
| 16 Dec 11 |
202.01698 +7.48 |
205.01 | 197.53 | 197.53 | 583 |
| 15 Dec 11 |
194.53499 -11.22 |
208.00 | 187.05 | 205.76 | 1,070 |
| 14 Dec 11 |
205.75800 -7.48 |
214.74 | 205.01 | 213.24 | 1,031 |
| 13 Dec 11 |
213.23997 +0.00 |
216.98 | 210.40 | 213.24 | 190 |
| 12 Dec 11 |
213.23997 -7.48 |
222.67 | 207.43 | 220.72 | 734 |
| 09 Dec 11 |
220.72198 +0.00 |
223.87 | 217.07 | 220.72 | 247 |
| 08 Dec 11 |
220.72198 -3.74 |
228.65 | 218.48 | 224.46 | 446 |
| 07 Dec 11 |
224.46298 +0.00 |
228.95 | 219.97 | 224.46 | 190 |
| 06 Dec 11 |
224.46298 +0.00 |
231.94 | 219.97 | 224.46 | 543 |
| 05 Dec 11 |
224.46298 +3.74 |
231.94 | 219.97 | 220.72 | 1,084 |
| 02 Dec 11 |
220.72198 -14.96 |
229.25 | 218.48 | 229.25 | 896 |
| 01 Dec 11 |
235.68599 +11.22 |
239.43 | 227.46 | 231.94 | 1,404 |
| 30 Nov 11 |
224.46298 +0.00 |
228.20 | 218.78 | 224.46 | 2,435 |
| 29 Nov 11 |
224.46298 +0.00 |
230.45 | 219.67 | 228.20 | 2,129 |
| 28 Nov 11 |
224.46298 +3.74 |
224.46 | 203.96 | 220.72 | 1,580 |
| 25 Nov 11 |
220.72198 +0.00 |
224.46 | 210.55 | 220.72 | 1,015 |
| 24 Nov 11 |
220.72198 +0.00 |
224.46 | 206.51 | 216.98 | 751 |
| 23 Nov 11 |
220.72198 +11.22 |
224.46 | 211.60 | 213.24 | 2,704 |
| 22 Nov 11 |
209.49899 +0.00 |
212.49 | 202.47 | 209.50 | 1,145 |
| 21 Nov 11 |
209.49899 -3.74 |
212.42 | 202.02 | 212.42 | 1,132 |
| 18 Nov 11 |
213.23997 +0.00 |
215.49 | 203.51 | 213.24 | 735 |
| 17 Nov 11 |
213.23997 -7.48 |
219.23 | 209.83 | 219.23 | 346 |
| 16 Nov 11 |
220.72198 +0.00 |
224.46 | 216.98 | 220.72 | 251 |
| 15 Nov 11 |
220.72198 -3.74 |
224.46 | 217.43 | 224.46 | 199 |
| 14 Nov 11 |
224.46298 +7.48 |
228.20 | 219.23 | 224.46 | 1,072 |
| 11 Nov 11 |
216.98099 -7.48 |
224.32 | 211.00 | 224.32 | 1,014 |
| 10 Nov 11 |
224.46298 +0.00 |
224.76 | 217.28 | 224.46 | 150 |
| 09 Nov 11 |
224.46298 -3.74 |
231.94 | 216.98 | 228.20 | 730 |
| 08 Nov 11 |
228.20399 +3.74 |
234.94 | 224.46 | 228.20 | 1,666 |
| 07 Nov 11 |
224.46298 +0.00 |
240.89 | 219.23 | 231.94 | 1,821 |
| 04 Nov 11 |
224.46298 +0.00 |
228.20 | 213.99 | 224.46 | 817 |
| 03 Nov 11 |
224.46298 +0.00 |
224.46 | 212.88 | 220.72 | 290 |
| 02 Nov 11 |
224.46298 +11.22 |
228.20 | 210.10 | 216.98 | 228 |
| 01 Nov 11 |
213.23997 -11.22 |
219.97 | 210.10 | 219.97 | 441 |
| 31 Oct 11 |
224.46298 -7.48 |
228.35 | 219.23 | 228.35 | 1,141 |
| 28 Oct 11 |
231.94499 +3.74 |
237.93 | 227.46 | 228.20 | 990 |
| 27 Oct 11 |
228.20399 +0.00 |
234.94 | 224.46 | 228.20 | 2,875 |
| 26 Oct 11 |
228.20399 -14.97 |
244.66 | 224.54 | 235.69 | 1,523 |
| 25 Oct 11 |
243.17097 -11.22 |
251.40 | 239.43 | 250.65 | 930 |
| 24 Oct 11 |
254.39400 +0.00 |
265.62 | 247.30 | 258.13 | 1,455 |
| 21 Oct 11 |
254.39400 +7.48 |
265.62 | 245.41 | 246.91 | 972 |
| 20 Oct 11 |
246.91199 -11.22 |
254.39 | 241.82 | 254.39 | 549 |
| 19 Oct 11 |
258.13498 +0.00 |
264.57 | 256.19 | 258.13 | 208 |
| 18 Oct 11 |
258.13498 -11.22 |
268.46 | 255.89 | 265.62 | 598 |
| 17 Oct 11 |
269.35797 +11.22 |
283.42 | 263.67 | 265.62 | 1,797 |
| 14 Oct 11 |
258.13498 +18.71 |
268.61 | 239.43 | 239.43 | 879 |
| 13 Oct 11 |
239.42998 +0.00 |
246.91 | 231.94 | 239.43 | 1,136 |
| 12 Oct 11 |
239.42998 +18.71 |
250.65 | 228.06 | 231.94 | 3,154 |
| 11 Oct 11 |
220.72198 -14.96 |
234.64 | 218.12 | 234.64 | 543 |
| 10 Oct 11 |
235.68599 +7.48 |
237.93 | 230.69 | 231.94 | 1,734 |
| 07 Oct 11 |
228.20399 +7.48 |
246.91 | 225.96 | 228.20 | 5,122 |
| 06 Oct 11 |
220.72198 +14.96 |
235.45 | 202.62 | 224.46 | 2,116 |
| 05 Oct 11 |
205.75800 +18.71 |
209.50 | 179.57 | 187.05 | 6,141 |
| 04 Oct 11 |
187.05298 +3.74 |
197.53 | 172.09 | 183.31 | 3,371 |
| 03 Oct 11 |
183.31200 -3.74 |
187.05 | 175.08 | 187.05 | 3,022 |
| 30 Sep 11 |
187.05298 -7.48 |
197.53 | 179.57 | 194.53 | 1,569 |
| 29 Sep 11 |
194.53499 -3.74 |
200.52 | 175.83 | 198.28 | 7,598 |
| 28 Sep 11 |
198.27599 -7.48 |
206.51 | 194.53 | 205.76 | 1,476 |
| 27 Sep 11 |
205.75800 +0.00 |
216.98 | 203.51 | 205.76 | 2,957 |
| 26 Sep 11 |
205.75800 -33.67 |
235.76 | 203.81 | 235.69 | 3,593 |
| 23 Sep 11 |
239.42998 -7.48 |
252.54 | 233.08 | 246.91 | 996 |
| 22 Sep 11 |
246.91199 -11.22 |
250.84 | 240.27 | 246.91 | 957 |
| 21 Sep 11 |
258.13498 -7.48 |
260.23 | 255.14 | 258.13 | 394 |
| 20 Sep 11 |
265.61697 +0.00 |
266.36 | 261.88 | 265.62 | 168 |
| 19 Sep 11 |
265.61697 +0.00 |
269.00 | 262.62 | 265.62 | 440 |
| 16 Sep 11 |
265.61697 -3.74 |
271.60 | 262.77 | 269.36 | 1,407 |
| 15 Sep 11 |
269.35797 -3.74 |
271.60 | 263.37 | 271.60 | 556 |
| 14 Sep 11 |
273.09900 +7.48 |
273.10 | 264.12 | 265.62 | 208 |
| 13 Sep 11 |
265.61697 +3.74 |
270.85 | 261.28 | 261.88 | 1,847 |
| 12 Sep 11 |
261.87601 -11.22 |
272.35 | 261.28 | 272.35 | 618 |
| 09 Sep 11 |
273.09900 +0.00 |
281.33 | 270.10 | 273.10 | 1,172 |
| 08 Sep 11 |
273.09900 +0.00 |
284.32 | 269.45 | 273.10 | 605 |
| 07 Sep 11 |
273.09900 +0.00 |
280.58 | 270.85 | 273.10 | 1,674 |
| 06 Sep 11 |
273.09900 +0.00 |
278.34 | 269.36 | 273.10 | 1,380 |
| 05 Sep 11 |
273.09900 -3.74 |
273.10 | 269.36 | 273.10 | 321 |
| 02 Sep 11 |
276.83997 +3.74 |
276.84 | 271.00 | 273.10 | 435 |
| 01 Sep 11 |
273.09900 -11.22 |
285.82 | 269.36 | 284.32 | 1,188 |
| 31 Aug 11 |
284.32199 -18.70 |
308.26 | 278.34 | 299.29 | 1,764 |
| 30 Aug 11 |
303.02698 +26.19 |
309.76 | 290.31 | 290.31 | 2,486 |
| 26 Aug 11 |
276.83997 +0.00 |
284.17 | 276.03 | 276.84 | 327 |
| 25 Aug 11 |
276.83997 -3.74 |
284.32 | 272.35 | 280.58 | 765 |
| 24 Aug 11 |
280.58099 -3.74 |
288.51 | 269.36 | 280.58 | 287 |
| 23 Aug 11 |
284.32199 +7.48 |
290.01 | 273.85 | 276.84 | 407 |
| 22 Aug 11 |
276.83997 +0.00 |
298.36 | 274.60 | 276.84 | 275 |
| 19 Aug 11 |
276.83997 +3.74 |
276.84 | 256.28 | 273.10 | 1,041 |
| 18 Aug 11 |
273.09900 -14.96 |
299.29 | 267.89 | 288.06 | 726 |
| 17 Aug 11 |
288.06299 -3.74 |
300.78 | 279.08 | 300.78 | 752 |
| 16 Aug 11 |
291.80399 -7.48 |
314.25 | 291.80 | 303.03 | 1,629 |
| 15 Aug 11 |
299.28598 +7.48 |
314.25 | 294.05 | 295.54 | 976 |
| 12 Aug 11 |
291.80399 +11.22 |
299.29 | 280.58 | 280.58 | 896 |
| 11 Aug 11 |
280.58099 +29.93 |
282.82 | 250.65 | 254.39 | 1,137 |
| 10 Aug 11 |
250.65297 -11.22 |
273.10 | 239.43 | 265.62 | 1,809 |
| 09 Aug 11 |
261.87601 +7.48 |
264.87 | 218.48 | 224.46 | 2,623 |
| 08 Aug 11 |
254.39400 -11.22 |
270.70 | 243.17 | 258.13 | 698 |
| 05 Aug 11 |
265.61697 -11.22 |
276.80 | 238.08 | 261.88 | 2,749 |
| 04 Aug 11 |
276.83997 -18.71 |
309.31 | 269.36 | 306.77 | 2,270 |
| 03 Aug 11 |
295.54498 -7.48 |
299.29 | 284.32 | 291.80 | 2,776 |
| 02 Aug 11 |
303.02698 -11.22 |
312.75 | 299.29 | 310.51 | 1,393 |
| 01 Aug 11 |
314.25000 +3.74 |
317.99 | 308.26 | 310.51 | 892 |
| 29 Jul 11 |
310.50897 +0.00 |
314.25 | 305.36 | 310.51 | 1,680 |
| 28 Jul 11 |
310.50897 -7.48 |
314.25 | 303.03 | 310.51 | 535 |
| 27 Jul 11 |
317.99097 -14.96 |
344.18 | 317.99 | 332.95 | 1,171 |
| 26 Jul 11 |
332.95499 +7.48 |
336.70 | 324.73 | 325.47 | 862 |
| 25 Jul 11 |
325.47299 -11.22 |
340.29 | 314.49 | 336.70 | 1,127 |
| 22 Jul 11 |
336.69598 +18.71 |
359.44 | 319.93 | 319.93 | 4,058 |
| 21 Jul 11 |
317.99097 +7.48 |
321.73 | 312.99 | 312.99 | 554 |
| 20 Jul 11 |
310.50897 +0.00 |
313.35 | 306.77 | 310.51 | 457 |
| 19 Jul 11 |
310.50897 -3.74 |
314.25 | 296.65 | 314.25 | 1,377 |
| 18 Jul 11 |
314.25000 +3.74 |
314.25 | 299.65 | 310.51 | 1,558 |
| 15 Jul 11 |
310.50897 +3.74 |
311.80 | 300.78 | 306.77 | 273 |
| 14 Jul 11 |
306.76797 +0.00 |
314.25 | 299.29 | 306.77 | 1,044 |
| 13 Jul 11 |
306.76797 +3.74 |
310.51 | 303.77 | 303.77 | 389 |
| 12 Jul 11 |
303.02698 -7.48 |
306.77 | 288.06 | 303.03 | 765 |
| 11 Jul 11 |
310.50897 +0.00 |
313.50 | 303.03 | 310.51 | 799 |
| 08 Jul 11 |
310.50897 -7.48 |
324.73 | 308.59 | 321.73 | 653 |
| 07 Jul 11 |
317.99097 +3.74 |
329.21 | 317.99 | 317.99 | 2,303 |
| 06 Jul 11 |
314.25000 +11.22 |
321.73 | 300.18 | 303.03 | 5,118 |
| 05 Jul 11 |
303.02698 -7.48 |
314.25 | 299.97 | 310.51 | 2,170 |
| 04 Jul 11 |
310.50897 +0.00 |
333.70 | 310.51 | 314.25 | 3,327 |
| 01 Jul 11 |
310.50897 +11.22 |
325.92 | 299.29 | 299.29 | 2,326 |
| 30 Jun 11 |
299.28598 +14.96 |
299.29 | 280.58 | 284.32 | 5,662 |
| 29 Jun 11 |
284.32199 +3.74 |
290.25 | 278.34 | 280.58 | 1,144 |
| 28 Jun 11 |
280.58099 +3.74 |
284.32 | 277.59 | 277.59 | 2,462 |
| 27 Jun 11 |
276.83997 -11.22 |
291.32 | 270.55 | 288.06 | 1,947 |
| 24 Jun 11 |
288.06299 -3.74 |
302.28 | 285.82 | 291.80 | 5,060 |
| 23 Jun 11 |
291.80399 -7.48 |
302.28 | 284.32 | 295.54 | 2,769 |
| 22 Jun 11 |
299.28598 -3.74 |
305.27 | 291.80 | 303.03 | 1,244 |
| 21 Jun 11 |
303.02698 +7.48 |
329.21 | 299.29 | 310.51 | 2,570 |
| 20 Jun 11 |
295.54498 +0.00 |
309.76 | 293.30 | 295.54 | 4,224 |
| 17 Jun 11 |
295.54498 +0.00 |
301.77 | 291.80 | 299.29 | 4,184 |
| 16 Jun 11 |
295.54498 -7.48 |
306.32 | 291.80 | 303.03 | 1,739 |
| 15 Jun 11 |
303.02698 -3.74 |
308.26 | 300.03 | 303.03 | 1,162 |
| 14 Jun 11 |
306.76797 -3.74 |
314.25 | 299.29 | 310.51 | 1,704 |
| 13 Jun 11 |
310.50897 +0.00 |
312.75 | 306.77 | 310.51 | 912 |
| 10 Jun 11 |
310.50897 +0.00 |
314.25 | 306.77 | 310.51 | 1,325 |
| 09 Jun 11 |
310.50897 -11.22 |
316.64 | 306.77 | 314.25 | 1,679 |
| 08 Jun 11 |
321.73196 -3.74 |
329.21 | 315.81 | 325.47 | 1,185 |
| 07 Jun 11 |
325.47299 +3.74 |
351.66 | 322.63 | 344.18 | 3,011 |
| 06 Jun 11 |
321.73196 +0.00 |
325.32 | 314.25 | 321.73 | 416 |
| 03 Jun 11 |
321.73196 -3.74 |
329.21 | 321.73 | 325.47 | 748 |
| 02 Jun 11 |
325.47299 +7.48 |
336.70 | 320.23 | 320.23 | 2,436 |
| 01 Jun 11 |
317.99097 -7.48 |
326.22 | 314.85 | 325.47 | 566 |
| 31 May 11 |
325.47299 +0.00 |
329.21 | 321.73 | 325.47 | 515 |
| 27 May 11 |
325.47299 -3.74 |
326.22 | 316.34 | 326.22 | 1,015 |
| 26 May 11 |
329.21396 -14.96 |
347.92 | 321.73 | 344.18 | 887 |
| 25 May 11 |
344.17798 +18.70 |
344.18 | 329.21 | 329.21 | 3,319 |
| 24 May 11 |
325.47299 +37.41 |
372.55 | 309.76 | 314.25 | 9,635 |
| 23 May 11 |
288.06299 -11.22 |
311.86 | 284.32 | 299.29 | 2,561 |
| 20 May 11 |
299.28598 -3.74 |
306.77 | 291.80 | 303.03 | 1,609 |
| 19 May 11 |
303.02698 +0.00 |
309.76 | 299.29 | 306.77 | 866 |
| 18 May 11 |
303.02698 +7.48 |
311.86 | 293.66 | 295.54 | 1,962 |
| 17 May 11 |
295.54498 -3.74 |
302.28 | 291.80 | 299.29 | 860 |
| 16 May 11 |
299.28598 -18.70 |
308.26 | 292.70 | 308.26 | 1,079 |
| 13 May 11 |
317.99097 +7.48 |
320.23 | 303.77 | 310.51 | 1,135 |
| 12 May 11 |
310.50897 -18.70 |
325.47 | 308.86 | 321.73 | 1,810 |
| 11 May 11 |
329.21396 +14.96 |
344.18 | 315.00 | 315.00 | 2,341 |
| 10 May 11 |
314.25000 -33.67 |
356.75 | 299.29 | 347.92 | 2,261 |
| 09 May 11 |
347.91898 -3.74 |
356.15 | 332.21 | 351.66 | 1,084 |
| 06 May 11 |
351.65997 +18.70 |
351.66 | 330.11 | 332.95 | 2,688 |
| 05 May 11 |
332.95499 -22.45 |
357.29 | 325.47 | 355.40 | 2,177 |
| 04 May 11 |
355.40097 -26.19 |
375.60 | 344.18 | 375.60 | 7,263 |
| 03 May 11 |
381.58798 -18.71 |
393.26 | 362.88 | 392.81 | 4,657 |
| 28 Apr 11 |
400.29596 -7.48 |
404.04 | 389.07 | 396.55 | 1,770 |
| 27 Apr 11 |
407.77798 -11.22 |
419.00 | 404.04 | 415.26 | 977 |
| 26 Apr 11 |
419.00098 -11.22 |
433.96 | 405.68 | 426.48 | 984 |
| 21 Apr 11 |
430.22397 +11.22 |
430.22 | 406.67 | 419.00 | 1,531 |
| 20 Apr 11 |
419.00098 -22.45 |
445.19 | 411.52 | 441.45 | 4,043 |
| 19 Apr 11 |
441.44696 -33.67 |
484.84 | 374.11 | 482.60 | 16,825 |
| 18 Apr 11 |
475.11597 -14.96 |
496.57 | 472.87 | 490.08 | 1,315 |
| 15 Apr 11 |
490.07999 -7.48 |
498.31 | 472.12 | 497.56 | 2,809 |
| 14 Apr 11 |
497.56195 +11.22 |
508.78 | 483.34 | 486.34 | 910 |
| 13 Apr 11 |
486.33896 -11.22 |
501.15 | 478.86 | 490.08 | 1,209 |
| 12 Apr 11 |
497.56195 -7.48 |
508.78 | 493.82 | 505.04 | 1,035 |
| 11 Apr 11 |
505.04398 -7.48 |
517.76 | 501.30 | 512.53 | 940 |
| 08 Apr 11 |
512.52594 -3.74 |
519.26 | 496.15 | 516.27 | 1,574 |
| 07 Apr 11 |
516.26697 +11.22 |
538.65 | 506.92 | 506.92 | 4,808 |
| 06 Apr 11 |
505.04398 +14.96 |
509.80 | 489.33 | 489.33 | 2,471 |
| 05 Apr 11 |
490.07999 +18.71 |
505.79 | 480.65 | 486.34 | 2,233 |
| 04 Apr 11 |
471.37497 -7.48 |
481.85 | 463.89 | 478.86 | 3,138 |
| 01 Apr 11 |
478.85696 -3.74 |
486.34 | 466.14 | 475.12 | 1,273 |
| 31 Mar 11 |
482.59796 +11.22 |
492.68 | 472.87 | 482.60 | 2,136 |
| 30 Mar 11 |
471.37497 -14.96 |
488.58 | 468.38 | 486.34 | 772 |
| 29 Mar 11 |
486.33896 +0.00 |
487.09 | 463.03 | 486.34 | 3,410 |
| 28 Mar 11 |
486.33896 +0.00 |
493.67 | 480.35 | 486.34 | 748 |
| 25 Mar 11 |
486.33896 +3.74 |
493.82 | 476.36 | 486.34 | 964 |
| 24 Mar 11 |
482.59796 -11.22 |
490.83 | 478.86 | 490.08 | 641 |
| 23 Mar 11 |
493.82095 +3.74 |
499.81 | 478.86 | 490.08 | 1,706 |
| 22 Mar 11 |
490.07999 -14.96 |
508.78 | 478.86 | 501.30 | 1,346 |
| 21 Mar 11 |
505.04398 +3.74 |
523.00 | 495.32 | 495.32 | 2,037 |
| 18 Mar 11 |
501.30298 +33.67 |
508.78 | 475.86 | 475.86 | 3,249 |
| 17 Mar 11 |
467.63397 -7.48 |
471.37 | 456.41 | 463.89 | 1,243 |
| 16 Mar 11 |
475.11597 +11.22 |
489.18 | 463.89 | 471.37 | 871 |
| 15 Mar 11 |
463.89297 -18.70 |
493.82 | 444.44 | 471.37 | 4,999 |
| 14 Mar 11 |
482.59796 +44.89 |
508.78 | 427.98 | 437.71 | 6,664 |
| 11 Mar 11 |
437.70599 -3.74 |
448.93 | 429.47 | 441.45 | 1,999 |
| 10 Mar 11 |
441.44696 -29.93 |
468.38 | 438.01 | 467.63 | 2,188 |
| 09 Mar 11 |
471.37497 +0.00 |
477.06 | 463.89 | 471.37 | 782 |
| 08 Mar 11 |
471.37497 -14.96 |
489.11 | 463.89 | 482.60 | 1,213 |
| 07 Mar 11 |
486.33896 +14.96 |
494.57 | 467.63 | 471.37 | 1,369 |
| 04 Mar 11 |
471.37497 -14.96 |
486.34 | 466.89 | 486.34 | 1,702 |
| 03 Mar 11 |
486.33896 -3.74 |
494.27 | 478.86 | 490.08 | 1,900 |
| 02 Mar 11 |
490.07999 +11.22 |
508.13 | 487.46 | 487.46 | 1,154 |
| 01 Mar 11 |
478.85696 -18.70 |
490.83 | 471.37 | 490.08 | 1,762 |
| 28 Feb 11 |
497.56195 +7.48 |
501.30 | 479.90 | 490.08 | 6,022 |
| 25 Feb 11 |
490.07999 +3.74 |
501.30 | 482.60 | 486.34 | 1,890 |
| 24 Feb 11 |
486.33896 -14.96 |
496.81 | 478.86 | 496.81 | 2,009 |
| 23 Feb 11 |
501.30298 -29.93 |
520.61 | 495.32 | 516.27 | 2,569 |
| 22 Feb 11 |
531.23102 -52.38 |
589.59 | 523.75 | 583.61 | 4,745 |
| 21 Feb 11 |
583.60797 +48.64 |
590.79 | 534.22 | 534.97 | 5,155 |
| 18 Feb 11 |
534.97192 +48.63 |
568.64 | 495.69 | 495.69 | 7,708 |
| 17 Feb 11 |
486.33896 +3.74 |
490.08 | 471.37 | 478.86 | 2,567 |
| 16 Feb 11 |
482.59796 +11.22 |
493.82 | 471.37 | 471.37 | 4,432 |
| 15 Feb 11 |
471.37497 -11.22 |
477.96 | 464.19 | 477.96 | 2,516 |
| 14 Feb 11 |
482.59796 +3.74 |
499.81 | 474.07 | 475.12 | 2,170 |
| 11 Feb 11 |
478.85696 +29.93 |
478.86 | 447.43 | 453.72 | 3,523 |
| 10 Feb 11 |
448.92899 -37.41 |
486.34 | 419.00 | 486.34 | 8,362 |
| 09 Feb 11 |
486.33896 +0.00 |
496.81 | 464.04 | 496.81 | 1,991 |
| 08 Feb 11 |
486.33896 +14.96 |
493.82 | 451.92 | 466.14 | 2,849 |
| 07 Feb 11 |
471.37497 -29.93 |
490.08 | 448.93 | 482.45 | 4,643 |
| 04 Feb 11 |
501.30298 +14.96 |
501.30 | 486.34 | 499.51 | 827 |
| 03 Feb 11 |
486.33896 +0.00 |
516.27 | 465.99 | 508.78 | 4,788 |
| 02 Feb 11 |
486.33896 +14.96 |
493.82 | 456.41 | 473.17 | 2,103 |
| 01 Feb 11 |
471.37497 +7.48 |
478.86 | 448.93 | 478.86 | 2,430 |
| 31 Jan 11 |
463.89297 -14.96 |
488.43 | 451.92 | 482.60 | 2,060 |
| 28 Jan 11 |
478.85696 -14.96 |
498.31 | 468.38 | 498.31 | 2,828 |
| 27 Jan 11 |
493.82095 +7.48 |
515.97 | 486.34 | 490.23 | 1,765 |
| 26 Jan 11 |
486.33896 -7.48 |
508.78 | 448.93 | 495.32 | 4,718 |
| 25 Jan 11 |
493.82095 -29.93 |
511.03 | 459.40 | 510.28 | 6,308 |
| 24 Jan 11 |
523.74896 -22.45 |
549.19 | 516.27 | 535.72 | 1,713 |
| 21 Jan 11 |
546.19495 +29.93 |
568.64 | 517.76 | 523.00 | 3,440 |
| 20 Jan 11 |
516.26697 -59.86 |
581.81 | 486.34 | 581.81 | 4,136 |
| 19 Jan 11 |
576.12598 -44.89 |
643.31 | 553.68 | 612.34 | 3,271 |
| 18 Jan 11 |
621.01794 +0.00 |
658.43 | 609.04 | 613.54 | 4,488 |
| 17 Jan 11 |
621.01794 +29.93 |
673.39 | 583.61 | 583.61 | 11,375 |
| 14 Jan 11 |
591.08997 +29.93 |
609.34 | 564.15 | 564.15 | 6,865 |
| 13 Jan 11 |
561.16199 -22.45 |
590.94 | 558.32 | 576.13 | 5,022 |
| 12 Jan 11 |
583.60797 +7.48 |
597.07 | 571.33 | 580.61 | 3,834 |
| 11 Jan 11 |
576.12598 +37.41 |
591.09 | 538.71 | 538.71 | 5,024 |
| 10 Jan 11 |
538.71295 -29.93 |
650.35 | 511.78 | 563.26 | 13,982 |
| 07 Jan 11 |
568.64398 +97.27 |
568.64 | 459.40 | 459.40 | 13,003 |
| 06 Jan 11 |
471.37497 +82.30 |
478.86 | 400.30 | 403.29 | 17,988 |
| 05 Jan 11 |
389.06998 +22.45 |
396.55 | 366.62 | 373.81 | 9,339 |
| 04 Jan 11 |
366.62399 +7.48 |
389.07 | 347.92 | 366.62 | 11,588 |
| 31 Dec 10 |
359.14200 -14.96 |
368.12 | 350.12 | 368.12 | 7,912 |
| 30 Dec 10 |
374.10596 +29.93 |
396.55 | 340.44 | 343.43 | 13,728 |
| 29 Dec 10 |
344.17798 +22.45 |
344.18 | 314.25 | 315.15 | 5,587 |
| 24 Dec 10 |
321.73196 +0.00 |
321.73 | 314.25 | 314.25 | 801 |
| 23 Dec 10 |
321.73196 +0.00 |
333.70 | 314.25 | 317.99 | 3,827 |
| 22 Dec 10 |
321.73196 -22.45 |
347.17 | 317.24 | 339.69 | 6,471 |
| 21 Dec 10 |
344.17798 +14.96 |
351.66 | 329.21 | 335.20 | 13,879 |
| 20 Dec 10 |
329.21396 +14.96 |
351.66 | 299.29 | 312.75 | 9,581 |
| 17 Dec 10 |
314.25000 +7.48 |
314.25 | 299.29 | 304.67 | 3,414 |
| 16 Dec 10 |
306.76797 -14.96 |
316.49 | 299.29 | 315.75 | 6,054 |
| 15 Dec 10 |
321.73196 +52.37 |
352.20 | 289.56 | 290.68 | 20,478 |
| 14 Dec 10 |
269.35797 -22.45 |
281.33 | 263.37 | 280.58 | 3,206 |
| 13 Dec 10 |
291.80399 -29.93 |
321.73 | 291.05 | 317.24 | 2,351 |
| 10 Dec 10 |
321.73196 +7.48 |
329.21 | 313.05 | 317.99 | 3,319 |
| 09 Dec 10 |
314.25000 +48.63 |
321.73 | 263.67 | 269.06 | 4,630 |
| 08 Dec 10 |
265.61697 +0.00 |
269.36 | 263.37 | 268.76 | 2,483 |
| 07 Dec 10 |
265.61697 -3.74 |
276.84 | 264.87 | 272.35 | 728 |
| 06 Dec 10 |
269.35797 +3.74 |
276.84 | 261.88 | 276.24 | 472 |
| 03 Dec 10 |
265.61697 +0.00 |
267.86 | 262.47 | 262.47 | 362 |
| 02 Dec 10 |
265.61697 +0.00 |
267.50 | 261.88 | 263.46 | 613 |
| 01 Dec 10 |
265.61697 -3.74 |
273.25 | 263.46 | 273.25 | 899 |
| 30 Nov 10 |
269.35797 +3.74 |
276.84 | 263.97 | 276.09 | 346 |
| 29 Nov 10 |
265.61697 +0.00 |
274.74 | 265.62 | 268.01 | 940 |
| 26 Nov 10 |
265.61697 +0.00 |
268.01 | 265.62 | 267.86 | 171 |
| 25 Nov 10 |
265.61697 -3.74 |
270.25 | 262.77 | 270.25 | 51 |
| 24 Nov 10 |
269.35797 +0.00 |
276.84 | 261.88 | 273.10 | 421 |
| 23 Nov 10 |
269.35797 +0.00 |
274.74 | 263.67 | 264.87 | 567 |
| 22 Nov 10 |
269.35797 +0.00 |
275.34 | 264.12 | 268.16 | 332 |
| 19 Nov 10 |
269.35797 +3.74 |
275.34 | 264.27 | 265.17 | 1,045 |
| 18 Nov 10 |
265.61697 +7.48 |
269.36 | 256.64 | 260.02 | 486 |
| 17 Nov 10 |
258.13498 -11.22 |
272.35 | 254.39 | 272.35 | 633 |
| 16 Nov 10 |
269.35797 +3.74 |
275.34 | 262.77 | 266.36 | 625 |
| 15 Nov 10 |
265.61697 -7.48 |
272.05 | 248.41 | 269.45 | 1,612 |
| 12 Nov 10 |
273.09900 +0.00 |
273.10 | 269.36 | 272.80 | 1,135 |
| 11 Nov 10 |
273.09900 +0.00 |
273.85 | 269.36 | 273.85 | 706 |
| 10 Nov 10 |
273.09900 +0.00 |
276.48 | 269.36 | 276.48 | 290 |
| 09 Nov 10 |
273.09900 +7.48 |
284.02 | 263.37 | 268.46 | 1,929 |
| 08 Nov 10 |
265.61697 +0.00 |
267.50 | 263.37 | 266.36 | 639 |
| 05 Nov 10 |
265.61697 -7.48 |
275.34 | 261.88 | 272.27 | 1,319 |
| 04 Nov 10 |
273.09900 +0.00 |
274.60 | 271.24 | 273.85 | 280 |
| 03 Nov 10 |
273.09900 +0.00 |
274.39 | 270.19 | 270.19 | 200 |
| 02 Nov 10 |
273.09900 -3.74 |
279.23 | 271.60 | 272.35 | 162 |
| 01 Nov 10 |
276.83997 +0.00 |
281.33 | 273.25 | 279.38 | 1,195 |
| 29 Oct 10 |
276.83997 +0.00 |
279.46 | 273.25 | 273.25 | 1,281 |
| 28 Oct 10 |
276.83997 +3.74 |
280.58 | 270.25 | 273.85 | 452 |
| 27 Oct 10 |
273.09900 +0.00 |
274.97 | 270.25 | 271.60 | 161 |
| 26 Oct 10 |
273.09900 -11.22 |
282.67 | 269.36 | 282.67 | 971 |
| 25 Oct 10 |
284.32199 +0.00 |
288.06 | 276.84 | 279.83 | 1,398 |
| 22 Oct 10 |
284.32199 +0.00 |
291.80 | 277.59 | 284.32 | 1,247 |
| 21 Oct 10 |
284.32199 +0.00 |
291.80 | 278.63 | 287.31 | 1,219 |
| 20 Oct 10 |
284.32199 -11.22 |
293.30 | 269.36 | 291.80 | 2,539 |
| 19 Oct 10 |
295.54498 -3.74 |
298.54 | 291.80 | 298.54 | 938 |
| 18 Oct 10 |
299.28598 +3.74 |
309.54 | 291.80 | 297.43 | 554 |
| 15 Oct 10 |
295.54498 -3.74 |
301.98 | 293.30 | 301.98 | 1,199 |
| 14 Oct 10 |
299.28598 +3.74 |
308.41 | 293.30 | 293.30 | 728 |
| 13 Oct 10 |
295.54498 +7.48 |
299.29 | 289.11 | 291.80 | 691 |
| 12 Oct 10 |
288.06299 -18.70 |
293.30 | 285.82 | 291.80 | 977 |
| 11 Oct 10 |
306.76797 -7.48 |
314.25 | 300.78 | 307.29 | 1,911 |
| 08 Oct 10 |
314.25000 +22.45 |
321.73 | 289.11 | 289.11 | 2,641 |
| 07 Oct 10 |
291.80399 -3.74 |
298.69 | 284.32 | 296.29 | 1,846 |
| 06 Oct 10 |
295.54498 +11.22 |
296.29 | 278.63 | 286.57 | 1,377 |
| 05 Oct 10 |
284.32199 -3.74 |
287.24 | 276.84 | 287.24 | 469 |
| 04 Oct 10 |
288.06299 -11.22 |
296.29 | 284.32 | 296.29 | 753 |
| 01 Oct 10 |
299.28598 +0.00 |
299.29 | 291.80 | 294.05 | 545 |
| 30 Sep 10 |
299.28598 +7.48 |
317.24 | 291.80 | 291.80 | 1,677 |
| 29 Sep 10 |
291.80399 +18.70 |
308.26 | 281.33 | 284.32 | 1,901 |
| 28 Sep 10 |
273.09900 +0.00 |
284.32 | 261.88 | 280.58 | 398 |
| 27 Sep 10 |
273.09900 +14.96 |
284.32 | 261.88 | 261.88 | 862 |
| 24 Sep 10 |
258.13498 -18.70 |
271.90 | 242.42 | 269.36 | 2,736 |
| 23 Sep 10 |
276.83997 +0.00 |
276.84 | 254.39 | 269.36 | 1,921 |
| 22 Sep 10 |
276.83997 -7.48 |
282.52 | 269.36 | 282.52 | 1,023 |
| 21 Sep 10 |
284.32199 +7.48 |
285.82 | 276.84 | 285.82 | 645 |
| 20 Sep 10 |
276.83997 +7.48 |
287.31 | 269.36 | 279.83 | 1,230 |
| 17 Sep 10 |
269.35797 +0.00 |
269.36 | 261.88 | 264.87 | 1,204 |
| 16 Sep 10 |
269.35797 +0.00 |
273.85 | 261.88 | 267.86 | 634 |
| 15 Sep 10 |
269.35797 +3.74 |
269.36 | 261.88 | 266.21 | 1,479 |
| 14 Sep 10 |
265.61697 -3.74 |
269.65 | 261.88 | 269.36 | 935 |
| 13 Sep 10 |
269.35797 -3.74 |
276.84 | 261.88 | 270.55 | 1,386 |
| 10 Sep 10 |
273.09900 +0.00 |
275.94 | 269.36 | 271.98 | 1,266 |
| 09 Sep 10 |
273.09900 +11.22 |
275.94 | 258.96 | 258.96 | 3,009 |
| 08 Sep 10 |
261.87601 +0.00 |
267.86 | 258.96 | 263.82 | 1,415 |
| 07 Sep 10 |
261.87601 +0.00 |
266.36 | 259.18 | 266.36 | 734 |
| 06 Sep 10 |
261.87601 +3.74 |
269.36 | 257.38 | 269.36 | 1,742 |
| 03 Sep 10 |
258.13498 +11.22 |
278.34 | 249.16 | 249.16 | 6,210 |
| 02 Sep 10 |
246.91199 -22.45 |
267.11 | 231.94 | 267.11 | 3,696 |
| 01 Sep 10 |
269.35797 +0.00 |
269.36 | 261.88 | 261.88 | 424 |
| 31 Aug 10 |
269.35797 -26.19 |
299.29 | 266.06 | 297.79 | 879 |
| 27 Aug 10 |
295.54498 +0.00 |
295.54 | 291.80 | 294.79 | 948 |
| 26 Aug 10 |
295.54498 +0.00 |
297.04 | 291.80 | 297.04 | 708 |
| 25 Aug 10 |
295.54498 +0.00 |
299.29 | 293.30 | 295.99 | 674 |
| 24 Aug 10 |
295.54498 +0.00 |
296.29 | 292.03 | 292.03 | 918 |
| 23 Aug 10 |
295.54498 -11.22 |
300.78 | 292.48 | 300.78 | 821 |
| 20 Aug 10 |
306.76797 +0.00 |
306.77 | 294.79 | 301.98 | 355 |
| 19 Aug 10 |
306.76797 +0.00 |
306.77 | 299.29 | 304.97 | 1,204 |
| 18 Aug 10 |
306.76797 +7.48 |
306.77 | 299.29 | 299.88 | 851 |
| 17 Aug 10 |
299.28598 +0.00 |
299.29 | 293.45 | 299.29 | 418 |
| 16 Aug 10 |
299.28598 +0.00 |
300.78 | 293.60 | 299.29 | 631 |
| 13 Aug 10 |
299.28598 -14.96 |
311.26 | 291.80 | 306.77 | 348 |
| 12 Aug 10 |
314.25000 +0.00 |
314.25 | 306.77 | 314.25 | 227 |
| 11 Aug 10 |
314.25000 -7.48 |
321.73 | 306.77 | 315.75 | 1,073 |
| 10 Aug 10 |
321.73196 +0.00 |
321.73 | 314.25 | 318.74 | 1,002 |
| 09 Aug 10 |
321.73196 +7.48 |
321.73 | 306.77 | 321.73 | 1,885 |
| 06 Aug 10 |
314.25000 -7.48 |
324.73 | 299.29 | 324.73 | 896 |
| 05 Aug 10 |
321.73196 +14.96 |
329.21 | 307.07 | 321.73 | 1,344 |
| 04 Aug 10 |
306.76797 +11.22 |
317.99 | 299.29 | 301.68 | 1,561 |
| 03 Aug 10 |
295.54498 +26.19 |
314.25 | 270.10 | 276.84 | 1,878 |
| 02 Aug 10 |
269.35797 +14.96 |
276.84 | 249.16 | 260.38 | 401 |
| 30 Jul 10 |
254.39400 +0.00 |
261.13 | 246.91 | 254.09 | 470 |
| 29 Jul 10 |
254.39400 -3.74 |
254.39 | 246.91 | 250.65 | 155 |
| 28 Jul 10 |
258.13498 -3.74 |
261.88 | 254.39 | 261.88 | 88 |
| 27 Jul 10 |
261.87601 +3.74 |
264.87 | 246.91 | 256.19 | 334 |
| 26 Jul 10 |
258.13498 +18.71 |
264.87 | 234.94 | 242.42 | 1,015 |
| 23 Jul 10 |
239.42998 +0.00 |
239.43 | 238.53 | 238.53 | 69 |
| 22 Jul 10 |
239.42998 +0.00 |
239.43 | 239.43 | 239.43 | 24 |
| 21 Jul 10 |
239.42998 +0.00 |
239.43 | 232.84 | 232.84 | 92 |
| 20 Jul 10 |
239.42998 +0.00 |
242.42 | 232.84 | 233.59 | 133 |
| 19 Jul 10 |
239.42998 +0.00 |
243.62 | 232.84 | 232.84 | 198 |
| 16 Jul 10 |
239.42998 +0.00 |
242.42 | 232.69 | 242.12 | 213 |
| 15 Jul 10 |
239.42998 +3.74 |
246.91 | 239.43 | 246.91 | 407 |
| 14 Jul 10 |
235.68599 +0.00 |
241.31 | 224.46 | 241.31 | 563 |
| 13 Jul 10 |
235.68599 +3.74 |
241.31 | 232.84 | 233.44 | 194 |
| 12 Jul 10 |
231.94499 -3.74 |
239.43 | 231.94 | 236.83 | 391 |
| 09 Jul 10 |
235.68599 -3.74 |
246.91 | 227.46 | 240.92 | 576 |
| 08 Jul 10 |
239.42998 +11.23 |
242.42 | 228.95 | 236.44 | 210 |
| 07 Jul 10 |
228.20399 -7.48 |
242.42 | 228.20 | 236.44 | 629 |
| 06 Jul 10 |
235.68599 -7.48 |
240.92 | 231.94 | 239.43 | 364 |
| 05 Jul 10 |
243.17097 +0.00 |
246.91 | 239.43 | 242.42 | 308 |
| 02 Jul 10 |
243.17097 +0.00 |
245.41 | 239.43 | 239.50 | 201 |
| 01 Jul 10 |
243.17097 +0.00 |
245.41 | 239.43 | 239.43 | 191 |
| 30 Jun 10 |
243.17097 -11.22 |
249.90 | 231.94 | 246.91 | 407 |
| 29 Jun 10 |
254.39400 +0.00 |
254.39 | 246.91 | 252.15 | 254 |
| 28 Jun 10 |
254.39400 +3.74 |
254.39 | 246.91 | 253.64 | 267 |
| 25 Jun 10 |
250.65297 -26.19 |
269.36 | 249.75 | 269.36 | 415 |
| 24 Jun 10 |
276.83997 +0.00 |
276.84 | 269.36 | 275.04 | 112 |
| 23 Jun 10 |
276.83997 +0.00 |
276.84 | 269.36 | 276.84 | 192 |
| 22 Jun 10 |
276.83997 +11.22 |
284.32 | 269.36 | 276.84 | 305 |
| 21 Jun 10 |
265.61697 +11.22 |
284.32 | 258.88 | 258.88 | 1,381 |
| 18 Jun 10 |
254.39400 +11.22 |
261.88 | 235.54 | 244.51 | 1,600 |
| 17 Jun 10 |
243.17097 +3.74 |
244.66 | 238.83 | 238.83 | 193 |
| 16 Jun 10 |
239.42998 +3.74 |
242.42 | 231.94 | 235.54 | 760 |
| 15 Jun 10 |
235.68599 -3.74 |
237.93 | 231.94 | 237.93 | 170 |
| 14 Jun 10 |
239.42998 +0.00 |
239.43 | 231.94 | 232.99 | 169 |
| 11 Jun 10 |
239.42998 +0.00 |
243.17 | 232.84 | 243.17 | 313 |
| 10 Jun 10 |
239.42998 +0.00 |
239.43 | 236.14 | 236.14 | 36 |
| 09 Jun 10 |
239.42998 +3.74 |
239.43 | 231.94 | 234.94 | 574 |
| 08 Jun 10 |
235.68599 -11.23 |
240.63 | 228.20 | 240.63 | 1,552 |
| 07 Jun 10 |
246.91199 +0.00 |
246.91 | 239.43 | 240.92 | 84 |
| 04 Jun 10 |
246.91199 +0.00 |
246.91 | 231.94 | 240.92 | 241 |
| 03 Jun 10 |
246.91199 +3.74 |
252.90 | 239.43 | 242.12 | 696 |
| 02 Jun 10 |
243.17097 +0.00 |
243.92 | 239.43 | 240.77 | 600 |
| 01 Jun 10 |
243.17097 -3.74 |
246.91 | 239.43 | 246.91 | 550 |
| 28 May 10 |
246.91199 +11.23 |
249.16 | 234.94 | 239.43 | 1,102 |
| 27 May 10 |
235.68599 -7.48 |
242.12 | 233.44 | 242.12 | 222 |
| 26 May 10 |
243.17097 -3.74 |
249.60 | 224.46 | 243.92 | 1,460 |
| 25 May 10 |
246.91199 -11.22 |
254.39 | 239.43 | 254.39 | 357 |
| 24 May 10 |
258.13498 +0.00 |
258.13 | 254.39 | 255.89 | 614 |
| 21 May 10 |
258.13498 -11.22 |
269.36 | 246.91 | 263.97 | 944 |
| 20 May 10 |
269.35797 -18.71 |
284.47 | 261.88 | 284.44 | 1,301 |
| 19 May 10 |
288.06299 -7.48 |
291.80 | 269.36 | 291.80 | 211 |
| 18 May 10 |
295.54498 +7.48 |
297.79 | 284.32 | 294.79 | 850 |
| 17 May 10 |
288.06299 -3.74 |
291.80 | 276.84 | 290.01 | 464 |
| 14 May 10 |
291.80399 -14.96 |
306.77 | 276.84 | 306.77 | 1,602 |
| 13 May 10 |
306.76797 +11.22 |
306.77 | 299.29 | 306.77 | 851 |
| 12 May 10 |
295.54498 +0.00 |
297.04 | 285.82 | 293.30 | 643 |
| 11 May 10 |
295.54498 -3.74 |
298.39 | 291.80 | 298.39 | 443 |
| 10 May 10 |
299.28598 -7.48 |
304.60 | 276.84 | 299.29 | 1,898 |
| 07 May 10 |
306.76797 -14.96 |
308.26 | 299.29 | 306.77 | 898 |
| 06 May 10 |
321.73196 +0.00 |
321.73 | 306.77 | 314.25 | 21,466 |
| 05 May 10 |
321.73196 -7.48 |
325.47 | 314.25 | 321.73 | 240 |
| 04 May 10 |
329.21396 -7.48 |
332.21 | 321.73 | 329.21 | 696 |
| 30 Apr 10 |
336.69598 -7.48 |
343.88 | 329.21 | 343.88 | 2,212 |
| 29 Apr 10 |
344.17798 -7.48 |
348.67 | 332.95 | 344.18 | 1,354 |
| 28 Apr 10 |
351.65997 +0.00 |
351.66 | 314.25 | 346.81 | 5,975 |
| 27 Apr 10 |
351.65997 +0.00 |
351.66 | 344.48 | 347.99 | 339 |
| 26 Apr 10 |
351.65997 +7.48 |
351.66 | 339.69 | 351.36 | 245 |
| 23 Apr 10 |
344.17798 +0.00 |
351.29 | 336.70 | 344.18 | 233 |
| 22 Apr 10 |
344.17798 +14.96 |
359.14 | 329.21 | 338.19 | 1,242 |
| 21 Apr 10 |
329.21396 +0.00 |
336.70 | 321.73 | 322.26 | 544 |
| 20 Apr 10 |
329.21396 -14.96 |
339.69 | 325.47 | 338.79 | 521 |
| 19 Apr 10 |
344.17798 -14.96 |
355.55 | 336.92 | 351.66 | 899 |
| 16 Apr 10 |
359.14200 +0.00 |
361.84 | 344.18 | 359.89 | 4,889 |
| 15 Apr 10 |
359.14200 +22.45 |
366.62 | 314.25 | 329.21 | 3,642 |
| 14 Apr 10 |
336.69598 +7.48 |
336.70 | 329.21 | 332.21 | 1,140 |
| 13 Apr 10 |
329.21396 -7.48 |
336.70 | 323.23 | 336.70 | 408 |
| 12 Apr 10 |
336.69598 +0.00 |
336.70 | 329.21 | 336.10 | 658 |
| 09 Apr 10 |
336.69598 +7.48 |
336.70 | 324.13 | 324.13 | 793 |
| 08 Apr 10 |
329.21396 +7.48 |
329.21 | 314.25 | 329.06 | 825 |
| 07 Apr 10 |
321.73196 -7.48 |
329.21 | 319.04 | 322.63 | 819 |
| 06 Apr 10 |
329.21396 +0.00 |
329.21 | 321.73 | 326.22 | 527 |
| 01 Apr 10 |
329.21396 +7.48 |
329.21 | 321.73 | 323.23 | 747 |
| 31 Mar 10 |
321.73196 -7.48 |
324.73 | 317.24 | 323.23 | 718 |
| 30 Mar 10 |
329.21396 +0.00 |
329.21 | 308.26 | 326.73 | 588 |
| 29 Mar 10 |
329.21396 -7.48 |
332.95 | 318.74 | 323.53 | 697 |
| 26 Mar 10 |
336.69598 +0.00 |
336.70 | 321.73 | 329.29 | 713 |
| 25 Mar 10 |
336.69598 +0.00 |
336.70 | 325.47 | 329.30 | 659 |
| 24 Mar 10 |
336.69598 +7.48 |
336.70 | 322.63 | 329.21 | 542 |
| 23 Mar 10 |
329.21396 -7.48 |
342.08 | 321.73 | 333.34 | 1,675 |
| 22 Mar 10 |
336.69598 +0.00 |
338.19 | 329.21 | 331.46 | 523 |
| 19 Mar 10 |
336.69598 +0.00 |
344.18 | 329.21 | 334.30 | 1,760 |
| 18 Mar 10 |
336.69598 -7.48 |
344.18 | 333.70 | 336.70 | 462 |
| 17 Mar 10 |
344.17798 +7.48 |
344.18 | 329.36 | 329.36 | 284 |
| 16 Mar 10 |
336.69598 -14.96 |
348.67 | 329.21 | 345.07 | 744 |
| 15 Mar 10 |
351.65997 -7.48 |
354.65 | 344.18 | 344.18 | 174 |
| 12 Mar 10 |
359.14200 +7.48 |
359.14 | 347.17 | 351.66 | 407 |
| 11 Mar 10 |
351.65997 -7.48 |
353.16 | 344.18 | 345.07 | 263 |
| 10 Mar 10 |
359.14200 +0.00 |
360.56 | 344.18 | 345.67 | 448 |
| 09 Mar 10 |
359.14200 -7.48 |
360.28 | 345.52 | 360.28 | 341 |
| 08 Mar 10 |
366.62399 -7.48 |
380.47 | 360.49 | 360.49 | 275 |
| 05 Mar 10 |
374.10596 -7.48 |
389.07 | 366.62 | 389.07 | 816 |
| 04 Mar 10 |
381.58798 +14.96 |
381.59 | 367.07 | 372.61 | 313 |
| 03 Mar 10 |
366.62399 +0.00 |
374.11 | 359.14 | 374.11 | 425 |
| 02 Mar 10 |
366.62399 +14.96 |
371.11 | 349.27 | 349.27 | 333 |
| 01 Mar 10 |
351.65997 -7.48 |
359.14 | 344.48 | 349.87 | 857 |
| 26 Feb 10 |
359.14200 +0.00 |
359.14 | 351.66 | 357.50 | 218 |
| 25 Feb 10 |
359.14200 +0.00 |
359.14 | 352.26 | 356.75 | 50 |
| 24 Feb 10 |
359.14200 +0.00 |
359.14 | 351.66 | 359.14 | 446 |
| 23 Feb 10 |
359.14200 -7.48 |
364.75 | 351.66 | 360.64 | 598 |
| 22 Feb 10 |
366.62399 -7.48 |
377.40 | 359.14 | 368.12 | 309 |
| 19 Feb 10 |
374.10596 -7.48 |
380.09 | 368.27 | 374.11 | 564 |
| 18 Feb 10 |
381.58798 -7.48 |
396.55 | 374.11 | 396.55 | 258 |
| 17 Feb 10 |
389.06998 +7.48 |
404.04 | 375.60 | 388.85 | 853 |
| 16 Feb 10 |
381.58798 +14.96 |
389.07 | 353.76 | 363.63 | 1,057 |
| 15 Feb 10 |
366.62399 +14.96 |
374.11 | 356.15 | 356.15 | 505 |
| 12 Feb 10 |
351.65997 -7.48 |
356.15 | 351.66 | 351.66 | 97 |
| 11 Feb 10 |
359.14200 +7.48 |
365.13 | 350.91 | 354.50 | 339 |
| 10 Feb 10 |
351.65997 -7.48 |
366.62 | 344.18 | 354.29 | 885 |
| 09 Feb 10 |
359.14200 -7.48 |
366.62 | 358.24 | 366.03 | 525 |
| 08 Feb 10 |
366.62399 +0.00 |
374.11 | 358.39 | 371.91 | 407 |
| 05 Feb 10 |
366.62399 +0.00 |
374.11 | 344.18 | 362.08 | 751 |
| 04 Feb 10 |
366.62399 -14.96 |
386.08 | 360.64 | 386.08 | 186 |
| 03 Feb 10 |
381.58798 +0.00 |
388.14 | 374.93 | 388.14 | 12 |
| 02 Feb 10 |
381.58798 +14.96 |
381.59 | 374.41 | 377.85 | 301 |
| 01 Feb 10 |
366.62399 +0.00 |
377.10 | 362.14 | 365.13 | 323 |
| 29 Jan 10 |
366.62399 -7.48 |
373.88 | 345.97 | 366.62 | 725 |
| 28 Jan 10 |
374.10596 -14.96 |
386.68 | 372.31 | 386.68 | 246 |
| 27 Jan 10 |
389.06998 -7.49 |
399.55 | 381.59 | 393.50 | 318 |
| 26 Jan 10 |
396.55499 -7.48 |
408.52 | 396.55 | 401.04 | 569 |
| 25 Jan 10 |
404.03699 +14.97 |
410.02 | 372.61 | 387.58 | 1,053 |
| 22 Jan 10 |
389.06998 -22.45 |
396.55 | 366.62 | 396.55 | 779 |
| 21 Jan 10 |
411.51898 -14.96 |
421.99 | 404.04 | 411.52 | 458 |
| 20 Jan 10 |
426.48297 -7.48 |
433.96 | 419.00 | 433.96 | 188 |
| 19 Jan 10 |
433.96497 -7.48 |
445.63 | 422.92 | 442.94 | 933 |
| 18 Jan 10 |
441.44696 +0.00 |
447.43 | 433.96 | 438.90 | 1,666 |
| 15 Jan 10 |
441.44696 +7.48 |
441.45 | 433.96 | 439.35 | 2,309 |
| 14 Jan 10 |
433.96497 +22.45 |
441.45 | 413.01 | 413.01 | 3,533 |
| 13 Jan 10 |
411.51898 -7.48 |
417.50 | 404.04 | 416.75 | 683 |
| 12 Jan 10 |
419.00098 +0.00 |
430.82 | 404.04 | 416.61 | 1,466 |
| 11 Jan 10 |
419.00098 +22.45 |
433.66 | 402.54 | 402.54 | 2,134 |
| 08 Jan 10 |
396.55499 +0.00 |
404.04 | 389.07 | 393.56 | 351 |
| 07 Jan 10 |
396.55499 +22.45 |
418.25 | 380.09 | 380.84 | 1,685 |
| 06 Jan 10 |
374.10596 +14.96 |
381.59 | 347.92 | 362.88 | 1,721 |
| 05 Jan 10 |
359.14200 -7.48 |
365.13 | 351.66 | 365.13 | 301 |
| 04 Jan 10 |
366.62399 +22.45 |
371.11 | 348.67 | 350.16 | 916 |
| 31 Dec 09 |
344.17798 +0.00 |
348.67 | 337.56 | 337.56 | 41 |
| 30 Dec 09 |
344.17798 +0.00 |
351.66 | 337.59 | 337.59 | 150 |
| 29 Dec 09 |
344.17798 +0.00 |
344.18 | 329.30 | 336.70 | 377 |