FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Anglo Asian Mining PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 20 Oct 26 |
390.00000 -10.00 |
402.45 | 380.00 | 400.00 | 131,697 |
| 19 Oct 26 |
400.00000 -15.00 |
420.00 | 395.50 | 410.00 | 54,164 |
| 16 Oct 26 |
415.00000 +0.00 |
420.00 | 406.75 | 410.00 | 103,261 |
| 15 Oct 26 |
415.00000 -3.00 |
420.00 | 400.00 | 410.00 | 63,670 |
| 14 Oct 26 |
418.00000 -6.00 |
430.00 | 410.00 | 420.00 | 15,852 |
| 13 Oct 26 |
424.00000 +0.00 |
430.00 | 410.00 | 425.00 | 62,106 |
| 12 Oct 26 |
424.00000 +10.00 |
428.70 | 406.00 | 410.00 | 49,956 |
| 09 Oct 26 |
414.00000 +4.00 |
415.00 | 406.55 | 410.00 | 15,409 |
| 08 Oct 26 |
410.00000 -4.00 |
420.00 | 400.00 | 415.00 | 60,837 |
| 07 Oct 26 |
414.00000 -1.00 |
418.65 | 410.00 | 415.00 | 33,121 |
| 06 Oct 26 |
415.00000 +7.00 |
415.00 | 400.00 | 410.00 | 49,311 |
| 05 Oct 26 |
408.00000 -12.00 |
425.00 | 405.00 | 415.00 | 36,387 |
| 02 Oct 26 |
420.00000 -5.00 |
429.75 | 405.00 | 417.50 | 61,292 |
| 01 Oct 26 |
425.00000 +0.00 |
430.00 | 405.00 | 417.50 | 56,605 |
| 30 Sep 26 |
425.00000 +3.00 |
430.00 | 405.00 | 417.50 | 45,446 |
| 29 Sep 26 |
422.00000 +17.00 |
430.00 | 405.00 | 417.50 | 71,701 |
| 28 Sep 26 |
405.00000 -25.00 |
430.00 | 405.00 | 420.00 | 72,807 |
| 25 Sep 26 |
430.00000 +5.00 |
430.00 | 415.50 | 420.00 | 76,981 |
| 24 Sep 26 |
425.00000 +5.00 |
430.00 | 412.22 | 420.00 | 62,187 |
| 23 Sep 26 |
420.00000 -5.00 |
430.00 | 413.75 | 425.00 | 105,117 |
| 22 Sep 26 |
425.00000 +5.00 |
430.00 | 410.00 | 415.00 | 98,086 |
| 21 Sep 26 |
420.00000 +52.00 |
420.00 | 362.22 | 362.22 | 160,308 |
| 18 Sep 26 |
368.00000 -34.50 |
415.00 | 368.00 | 402.50 | 221,214 |
| 17 Sep 26 |
402.50000 +8.50 |
408.80 | 390.00 | 405.00 | 48,085 |
| 16 Sep 26 |
394.00000 -6.00 |
410.00 | 390.00 | 397.50 | 48,430 |
| 15 Sep 26 |
400.00000 +5.00 |
405.00 | 390.00 | 395.00 | 33,935 |
| 14 Sep 26 |
395.00000 -21.00 |
425.00 | 395.00 | 417.50 | 116,995 |
| 11 Sep 26 |
416.00000 +1.00 |
419.90 | 410.00 | 415.00 | 96,328 |
| 10 Sep 26 |
415.00000 -5.00 |
424.64 | 410.00 | 417.50 | 55,843 |
| 09 Sep 26 |
420.00000 +19.00 |
423.85 | 405.00 | 410.00 | 80,030 |
| 08 Sep 26 |
401.00000 -11.50 |
420.00 | 400.00 | 412.50 | 117,906 |
| 07 Sep 26 |
412.50000 -5.50 |
420.00 | 405.00 | 412.50 | 26,323 |
| 04 Sep 26 |
418.00000 +3.00 |
420.00 | 400.00 | 407.50 | 81,823 |
| 03 Sep 26 |
415.00000 +7.50 |
415.00 | 400.00 | 407.50 | 25,604 |
| 02 Sep 26 |
407.50000 +0.00 |
415.00 | 395.00 | 407.50 | 70,360 |
| 01 Sep 26 |
407.50000 -17.50 |
428.00 | 400.00 | 422.50 | 136,027 |
| 28 Aug 26 |
425.00000 +0.00 |
434.00 | 415.00 | 422.50 | 90,532 |
| 27 Aug 26 |
425.00000 +5.00 |
425.00 | 410.00 | 415.00 | 156,580 |
| 26 Aug 26 |
420.00000 +19.00 |
420.00 | 400.00 | 407.50 | 156,421 |
| 25 Aug 26 |
401.00000 -9.00 |
414.40 | 401.00 | 402.50 | 81,666 |
| 24 Aug 26 |
410.00000 +5.00 |
410.00 | 395.00 | 402.50 | 65,066 |
| 21 Aug 26 |
405.00000 +5.00 |
409.80 | 390.00 | 400.00 | 110,862 |
| 20 Aug 26 |
400.00000 +7.50 |
410.00 | 387.55 | 392.50 | 58,344 |
| 19 Aug 26 |
392.50000 +2.50 |
400.00 | 386.55 | 395.00 | 61,565 |
| 18 Aug 26 |
390.00000 -15.00 |
410.00 | 390.00 | 405.00 | 29,119 |
| 17 Aug 26 |
405.00000 -2.50 |
420.00 | 400.11 | 410.00 | 63,116 |
| 14 Aug 26 |
407.50000 -7.50 |
413.40 | 400.15 | 410.00 | 30,480 |
| 13 Aug 26 |
415.00000 +2.50 |
420.00 | 400.00 | 412.50 | 46,599 |
| 12 Aug 26 |
412.50000 -2.50 |
420.00 | 405.00 | 410.00 | 59,372 |
| 11 Aug 26 |
415.00000 +2.50 |
415.00 | 405.00 | 412.50 | 83,409 |
| 10 Aug 26 |
412.50000 -9.50 |
420.00 | 405.00 | 420.00 | 80,154 |
| 07 Aug 26 |
422.00000 +4.50 |
425.00 | 420.00 | 420.00 | 125,172 |
| 06 Aug 26 |
417.50000 +4.50 |
420.00 | 400.00 | 410.00 | 71,526 |
| 05 Aug 26 |
413.00000 +18.00 |
413.00 | 400.00 | 400.00 | 77,119 |
| 04 Aug 26 |
395.00000 +10.00 |
403.80 | 381.77 | 385.00 | 117,952 |
| 03 Aug 26 |
385.00000 +5.00 |
390.00 | 380.00 | 385.00 | 86,023 |
| 31 Jul 26 |
380.00000 -10.00 |
390.00 | 380.00 | 385.00 | 44,993 |
| 30 Jul 26 |
390.00000 +20.00 |
390.00 | 365.00 | 372.50 | 98,138 |
| 29 Jul 26 |
370.00000 -12.50 |
381.45 | 370.00 | 381.45 | 97,953 |
| 28 Jul 26 |
382.50000 -5.50 |
400.00 | 375.00 | 390.00 | 95,096 |
| 27 Jul 26 |
388.00000 -22.00 |
404.40 | 380.00 | 400.00 | 227,012 |
| 24 Jul 26 |
410.00000 +7.50 |
410.00 | 391.13 | 402.50 | 85,676 |
| 23 Jul 26 |
402.50000 +2.50 |
410.00 | 395.13 | 407.50 | 35,359 |
| 22 Jul 26 |
400.00000 -12.50 |
420.00 | 400.00 | 412.50 | 88,839 |
| 21 Jul 26 |
412.50000 -7.50 |
425.00 | 408.90 | 420.00 | 79,000 |
| 20 Jul 26 |
420.00000 -5.00 |
424.75 | 415.00 | 424.75 | 47,573 |
| 17 Jul 26 |
425.00000 +0.00 |
435.00 | 420.00 | 427.50 | 77,894 |
| 16 Jul 26 |
425.00000 -10.00 |
435.00 | 417.00 | 432.50 | 81,011 |
| 15 Jul 26 |
435.00000 +25.00 |
435.00 | 395.00 | 402.50 | 169,748 |
| 14 Jul 26 |
410.00000 +6.00 |
410.00 | 395.00 | 405.00 | 29,993 |
| 13 Jul 26 |
404.00000 +0.00 |
415.00 | 400.00 | 407.50 | 42,380 |
| 10 Jul 26 |
404.00000 -11.00 |
415.00 | 395.00 | 405.00 | 28,500 |
| 09 Jul 26 |
415.00000 +11.00 |
415.00 | 396.60 | 405.00 | 48,899 |
| 08 Jul 26 |
404.00000 -11.00 |
420.00 | 395.20 | 412.50 | 134,325 |
| 07 Jul 26 |
415.00000 -5.00 |
422.00 | 407.00 | 420.00 | 89,044 |
| 06 Jul 26 |
420.00000 -5.00 |
434.50 | 415.00 | 422.50 | 104,526 |
| 03 Jul 26 |
425.00000 +0.00 |
429.85 | 410.00 | 415.00 | 94,869 |
| 02 Jul 26 |
425.00000 +5.00 |
430.00 | 406.67 | 422.50 | 155,861 |
| 01 Jul 26 |
420.00000 +17.50 |
422.40 | 395.00 | 402.50 | 144,063 |
| 30 Jun 26 |
402.50000 +2.50 |
404.95 | 385.00 | 392.50 | 95,035 |
| 29 Jun 26 |
400.00000 +9.00 |
400.00 | 385.00 | 390.00 | 83,194 |
| 26 Jun 26 |
391.00000 -3.00 |
398.88 | 380.10 | 395.00 | 251,910 |
| 25 Jun 26 |
394.00000 -6.00 |
405.00 | 382.77 | 400.00 | 208,217 |
| 24 Jun 26 |
400.00000 +5.00 |
403.00 | 385.00 | 395.00 | 338,410 |
| 23 Jun 26 |
395.00000 -15.00 |
410.00 | 385.00 | 400.00 | 125,099 |
| 22 Jun 26 |
410.00000 +20.00 |
410.00 | 380.00 | 390.00 | 334,233 |
| 19 Jun 26 |
390.00000 -4.00 |
399.00 | 374.00 | 380.00 | 453,510 |
| 18 Jun 26 |
394.00000 +49.00 |
394.00 | 335.00 | 345.00 | 535,867 |
| 17 Jun 26 |
345.00000 +1.00 |
355.00 | 342.00 | 345.00 | 111,089 |
| 16 Jun 26 |
344.00000 +4.00 |
355.00 | 335.20 | 340.00 | 178,679 |
| 15 Jun 26 |
340.00000 +7.50 |
353.45 | 330.00 | 332.50 | 92,232 |
| 12 Jun 26 |
332.50000 +25.00 |
339.00 | 311.13 | 311.13 | 179,732 |
| 11 Jun 26 |
307.50000 +7.50 |
314.25 | 280.00 | 300.00 | 121,001 |
| 10 Jun 26 |
300.00000 -20.00 |
320.00 | 291.00 | 317.50 | 311,036 |
| 09 Jun 26 |
320.00000 -15.00 |
340.00 | 316.00 | 335.00 | 146,757 |
| 08 Jun 26 |
335.00000 -23.00 |
346.40 | 315.33 | 345.00 | 426,174 |
| 05 Jun 26 |
358.00000 +8.00 |
359.00 | 345.00 | 350.00 | 97,604 |
| 04 Jun 26 |
350.00000 -5.00 |
354.75 | 345.00 | 354.75 | 101,807 |
| 03 Jun 26 |
355.00000 +0.00 |
360.00 | 342.50 | 350.00 | 136,807 |
| 02 Jun 26 |
355.00000 +10.00 |
362.00 | 340.00 | 345.00 | 101,233 |
| 01 Jun 26 |
345.00000 -15.00 |
360.00 | 337.00 | 347.50 | 160,437 |
| 29 May 26 |
360.00000 +30.00 |
360.00 | 335.00 | 335.00 | 377,132 |
| 28 May 26 |
330.00000 +0.00 |
340.00 | 315.00 | 325.00 | 101,486 |
| 27 May 26 |
330.00000 +7.50 |
340.00 | 319.00 | 322.50 | 247,928 |
| 26 May 26 |
322.50000 +10.50 |
328.00 | 300.20 | 310.00 | 175,259 |
| 22 May 26 |
312.00000 -5.00 |
320.00 | 301.55 | 312.50 | 65,324 |
| 21 May 26 |
317.00000 +12.00 |
318.00 | 300.00 | 305.00 | 84,026 |
| 20 May 26 |
305.00000 +7.50 |
310.00 | 290.00 | 297.50 | 100,128 |
| 19 May 26 |
297.50000 +0.00 |
305.00 | 290.00 | 297.50 | 221,712 |
| 18 May 26 |
297.50000 -7.50 |
305.00 | 290.00 | 297.50 | 73,134 |
| 15 May 26 |
305.00000 +0.00 |
310.00 | 292.55 | 305.00 | 145,521 |
| 14 May 26 |
305.00000 -10.00 |
325.00 | 296.00 | 315.00 | 192,657 |
| 13 May 26 |
315.00000 +20.00 |
315.00 | 290.00 | 295.00 | 176,723 |
| 12 May 26 |
295.00000 -5.00 |
305.00 | 290.00 | 300.00 | 153,567 |
| 11 May 26 |
300.00000 +5.00 |
310.00 | 290.00 | 295.00 | 242,597 |
| 08 May 26 |
295.00000 +23.00 |
299.90 | 265.00 | 270.00 | 268,134 |
| 07 May 26 |
272.00000 +12.00 |
275.00 | 250.00 | 252.50 | 285,399 |
| 06 May 26 |
260.00000 +20.00 |
260.00 | 238.55 | 240.00 | 140,367 |
| 05 May 26 |
240.00000 +0.00 |
245.75 | 230.00 | 240.00 | 94,372 |
| 01 May 26 |
240.00000 +0.00 |
250.00 | 236.75 | 240.00 | 57,114 |
| 30 Apr 26 |
240.00000 +0.00 |
250.00 | 231.00 | 240.00 | 42,786 |
| 29 Apr 26 |
240.00000 -10.00 |
250.00 | 230.00 | 240.00 | 120,034 |
| 28 Apr 26 |
250.00000 +2.50 |
250.00 | 235.13 | 245.00 | 84,884 |
| 27 Apr 26 |
247.50000 +0.00 |
255.00 | 240.75 | 247.50 | 76,403 |
| 24 Apr 26 |
247.50000 +0.00 |
252.45 | 240.00 | 247.50 | 67,361 |
| 23 Apr 26 |
247.50000 +2.50 |
255.00 | 244.30 | 245.00 | 136,261 |
| 22 Apr 26 |
245.00000 +0.00 |
250.00 | 242.02 | 245.00 | 44,239 |
| 21 Apr 26 |
245.00000 +5.00 |
247.40 | 237.55 | 240.00 | 102,631 |
| 20 Apr 26 |
240.00000 -11.00 |
249.75 | 235.00 | 247.50 | 135,984 |
| 17 Apr 26 |
251.00000 -4.00 |
252.60 | 240.00 | 247.50 | 199,679 |
| 16 Apr 26 |
255.00000 -5.00 |
255.00 | 240.00 | 245.00 | 104,961 |
| 15 Apr 26 |
260.00000 +0.00 |
267.35 | 240.00 | 262.50 | 411,424 |
| 14 Apr 26 |
260.00000 +8.00 |
260.00 | 240.00 | 247.50 | 187,016 |
| 13 Apr 26 |
252.00000 +12.00 |
252.00 | 236.00 | 240.00 | 98,824 |
| 10 Apr 26 |
240.00000 +0.00 |
245.00 | 235.00 | 237.50 | 62,843 |
| 09 Apr 26 |
240.00000 -4.00 |
250.00 | 235.00 | 242.50 | 185,269 |
| 08 Apr 26 |
244.00000 +4.00 |
255.00 | 233.75 | 233.75 | 192,047 |
| 07 Apr 26 |
240.00000 +15.00 |
245.00 | 215.00 | 220.00 | 379,120 |
| 02 Apr 26 |
225.00000 -2.50 |
225.00 | 206.22 | 217.50 | 142,037 |
| 01 Apr 26 |
227.50000 +22.50 |
234.00 | 215.55 | 217.50 | 193,652 |
| 31 Mar 26 |
205.00000 -3.00 |
215.00 | 200.00 | 207.50 | 108,031 |
| 30 Mar 26 |
208.00000 -7.00 |
214.00 | 201.70 | 212.50 | 156,091 |
| 27 Mar 26 |
215.00000 +0.00 |
225.00 | 200.00 | 217.50 | 219,312 |
| 26 Mar 26 |
215.00000 -10.00 |
225.00 | 210.67 | 222.50 | 159,796 |
| 25 Mar 26 |
225.00000 +7.00 |
235.00 | 205.00 | 212.50 | 274,972 |
| 24 Mar 26 |
218.00000 +15.50 |
220.00 | 201.30 | 205.00 | 127,497 |
| 23 Mar 26 |
202.50000 +0.50 |
214.75 | 173.15 | 202.50 | 607,326 |
| 20 Mar 26 |
202.00000 -1.00 |
220.00 | 202.00 | 210.00 | 169,950 |
| 19 Mar 26 |
203.00000 -17.00 |
220.00 | 195.90 | 217.50 | 679,303 |
| 18 Mar 26 |
220.00000 -15.00 |
243.50 | 217.55 | 237.50 | 235,853 |
| 17 Mar 26 |
235.00000 +0.00 |
239.00 | 225.00 | 230.00 | 93,714 |
| 16 Mar 26 |
235.00000 -5.00 |
245.00 | 216.88 | 240.00 | 287,314 |
| 13 Mar 26 |
240.00000 -10.00 |
245.00 | 230.00 | 245.00 | 94,390 |
| 12 Mar 26 |
250.00000 -8.00 |
258.50 | 241.50 | 252.50 | 82,723 |
| 11 Mar 26 |
258.00000 -7.00 |
263.00 | 241.50 | 260.00 | 213,531 |
| 10 Mar 26 |
265.00000 +34.00 |
265.00 | 228.18 | 230.00 | 462,497 |
| 09 Mar 26 |
231.00000 -24.00 |
246.75 | 210.25 | 242.50 | 1,165,731 |
| 06 Mar 26 |
255.00000 -9.00 |
259.75 | 235.00 | 259.75 | 275,285 |
| 05 Mar 26 |
264.00000 -10.00 |
275.00 | 250.13 | 267.50 | 207,230 |
| 04 Mar 26 |
274.00000 +14.00 |
280.00 | 255.20 | 260.00 | 189,161 |
| 03 Mar 26 |
260.00000 -28.00 |
290.00 | 246.00 | 285.00 | 553,298 |
| 02 Mar 26 |
288.00000 -12.00 |
308.45 | 277.50 | 305.00 | 310,102 |
| 27 Feb 26 |
300.00000 +5.00 |
310.00 | 290.10 | 295.00 | 97,308 |
| 26 Feb 26 |
295.00000 -5.00 |
303.00 | 292.50 | 302.50 | 36,724 |
| 25 Feb 26 |
300.00000 +2.00 |
308.98 | 291.00 | 292.50 | 95,199 |
| 24 Feb 26 |
298.00000 +3.00 |
300.00 | 285.00 | 292.50 | 49,720 |
| 23 Feb 26 |
295.00000 +2.50 |
300.00 | 286.70 | 292.50 | 68,084 |
| 20 Feb 26 |
292.50000 +7.50 |
300.00 | 285.00 | 285.00 | 68,516 |
| 19 Feb 26 |
285.00000 -12.50 |
305.00 | 285.00 | 297.50 | 110,871 |
| 18 Feb 26 |
297.50000 +20.00 |
303.70 | 280.00 | 280.00 | 263,370 |
| 17 Feb 26 |
277.50000 -7.50 |
290.00 | 275.00 | 285.00 | 166,988 |
| 16 Feb 26 |
285.00000 -5.00 |
300.00 | 281.60 | 290.00 | 105,289 |
| 13 Feb 26 |
290.00000 +2.50 |
297.45 | 287.50 | 290.00 | 95,382 |
| 12 Feb 26 |
287.50000 -11.50 |
304.14 | 285.00 | 295.00 | 104,672 |
| 11 Feb 26 |
299.00000 -6.00 |
305.00 | 290.00 | 297.50 | 82,654 |
| 10 Feb 26 |
305.00000 -5.00 |
310.00 | 291.55 | 305.00 | 92,023 |
| 09 Feb 26 |
310.00000 +0.00 |
310.00 | 295.22 | 300.00 | 74,484 |
| 06 Feb 26 |
310.00000 +12.50 |
310.00 | 295.00 | 297.50 | 84,536 |
| 05 Feb 26 |
297.50000 -12.50 |
310.00 | 292.25 | 310.00 | 61,239 |
| 04 Feb 26 |
310.00000 +0.00 |
318.00 | 301.55 | 310.00 | 82,933 |
| 03 Feb 26 |
310.00000 +10.00 |
317.00 | 291.50 | 295.00 | 140,851 |
| 02 Feb 26 |
300.00000 -2.00 |
300.00 | 280.00 | 292.50 | 283,724 |
| 30 Jan 26 |
302.00000 -3.00 |
315.00 | 286.00 | 307.50 | 245,318 |
| 29 Jan 26 |
305.00000 +13.00 |
330.00 | 300.00 | 300.00 | 642,508 |
| 28 Jan 26 |
292.00000 -7.00 |
304.50 | 285.00 | 297.50 | 323,928 |
| 27 Jan 26 |
299.00000 -6.00 |
309.85 | 287.50 | 297.50 | 173,192 |
| 26 Jan 26 |
305.00000 +5.00 |
310.00 | 292.50 | 297.50 | 359,509 |
| 23 Jan 26 |
300.00000 +10.00 |
304.00 | 290.00 | 290.00 | 206,836 |
| 22 Jan 26 |
290.00000 -8.00 |
295.00 | 281.00 | 290.00 | 153,942 |
| 21 Jan 26 |
298.00000 +8.00 |
300.00 | 284.00 | 290.00 | 151,860 |
| 20 Jan 26 |
290.00000 -5.00 |
305.00 | 280.00 | 295.00 | 153,836 |
| 19 Jan 26 |
295.00000 +11.00 |
298.25 | 280.00 | 285.00 | 152,835 |
| 16 Jan 26 |
284.00000 -11.00 |
303.74 | 277.50 | 292.50 | 375,328 |
| 15 Jan 26 |
295.00000 +17.00 |
304.00 | 271.50 | 277.50 | 495,646 |
| 14 Jan 26 |
278.00000 +5.50 |
285.00 | 265.55 | 272.50 | 229,641 |
| 13 Jan 26 |
272.50000 -5.00 |
284.85 | 265.75 | 277.50 | 144,443 |
| 12 Jan 26 |
277.50000 +7.50 |
284.85 | 262.00 | 265.00 | 142,420 |
| 09 Jan 26 |
270.00000 -2.00 |
273.85 | 262.00 | 267.50 | 131,956 |
| 08 Jan 26 |
272.00000 -6.00 |
275.00 | 262.70 | 270.00 | 151,792 |
| 07 Jan 26 |
278.00000 +8.00 |
279.80 | 268.70 | 270.00 | 153,539 |
| 06 Jan 26 |
270.00000 -5.00 |
280.00 | 264.40 | 275.00 | 98,260 |
| 05 Jan 26 |
275.00000 +12.50 |
280.00 | 256.50 | 262.50 | 168,406 |
| 02 Jan 26 |
262.50000 -12.50 |
280.00 | 260.25 | 275.00 | 118,844 |
| 31 Dec 25 |
275.00000 +0.00 |
280.00 | 272.00 | 275.00 | 110,248 |
| 30 Dec 25 |
275.00000 +7.50 |
277.77 | 266.11 | 267.50 | 162,934 |
| 29 Dec 25 |
267.50000 +2.50 |
278.45 | 261.66 | 265.00 | 216,974 |
| 24 Dec 25 |
265.00000 +4.00 |
268.70 | 252.20 | 255.00 | 127,992 |
| 23 Dec 25 |
261.00000 +8.50 |
265.00 | 245.00 | 252.50 | 66,877 |
| 22 Dec 25 |
252.50000 +2.50 |
260.00 | 245.66 | 250.00 | 97,946 |
| 19 Dec 25 |
250.00000 +2.50 |
259.00 | 246.51 | 247.50 | 101,183 |
| 18 Dec 25 |
247.50000 -7.50 |
254.74 | 239.00 | 254.74 | 124,886 |
| 17 Dec 25 |
255.00000 +0.00 |
260.00 | 242.00 | 255.00 | 103,453 |
| 16 Dec 25 |
255.00000 +5.00 |
260.00 | 240.00 | 250.00 | 115,312 |
| 15 Dec 25 |
250.00000 +10.00 |
257.45 | 240.00 | 240.00 | 169,465 |
| 12 Dec 25 |
240.00000 +15.00 |
248.00 | 225.00 | 225.00 | 146,813 |
| 11 Dec 25 |
225.00000 -5.00 |
245.00 | 210.00 | 235.00 | 205,903 |
| 10 Dec 25 |
230.00000 +7.50 |
232.00 | 220.10 | 222.50 | 134,393 |
| 09 Dec 25 |
222.50000 -11.50 |
235.00 | 220.00 | 230.00 | 140,562 |
| 08 Dec 25 |
234.00000 -1.00 |
235.00 | 225.00 | 235.00 | 110,075 |
| 05 Dec 25 |
235.00000 -5.00 |
240.00 | 230.00 | 235.00 | 65,207 |
| 04 Dec 25 |
240.00000 +0.00 |
250.00 | 230.00 | 245.00 | 91,999 |
| 03 Dec 25 |
240.00000 +0.00 |
245.00 | 235.20 | 240.00 | 116,453 |
| 02 Dec 25 |
240.00000 +0.00 |
245.00 | 236.10 | 240.00 | 62,153 |
| 01 Dec 25 |
240.00000 +9.00 |
247.00 | 235.00 | 235.00 | 187,319 |
| 28 Nov 25 |
231.00000 +6.00 |
238.00 | 221.75 | 227.50 | 207,364 |
| 27 Nov 25 |
225.00000 +32.50 |
249.00 | 218.00 | 235.00 | 529,476 |
| 26 Nov 25 |
192.50000 +7.50 |
200.00 | 190.75 | 192.50 | 25,226 |
| 25 Nov 25 |
185.00000 -15.00 |
198.20 | 185.00 | 190.00 | 52,220 |
| 24 Nov 25 |
200.00000 +0.00 |
200.00 | 186.60 | 190.00 | 41,741 |
| 21 Nov 25 |
200.00000 +7.50 |
200.00 | 180.00 | 192.50 | 25,557 |
| 20 Nov 25 |
192.50000 -7.50 |
198.50 | 185.00 | 192.50 | 25,161 |
| 19 Nov 25 |
200.00000 +5.00 |
200.00 | 186.00 | 190.00 | 49,732 |
| 18 Nov 25 |
195.00000 +0.00 |
195.43 | 185.00 | 195.00 | 72,939 |
| 17 Nov 25 |
195.00000 -13.00 |
202.88 | 190.00 | 200.00 | 59,066 |
| 14 Nov 25 |
208.00000 -2.00 |
210.00 | 190.00 | 202.50 | 35,064 |
| 13 Nov 25 |
210.00000 +7.50 |
210.00 | 198.00 | 202.50 | 116,081 |
| 12 Nov 25 |
202.50000 +0.00 |
208.45 | 197.55 | 202.50 | 36,672 |
| 11 Nov 25 |
202.50000 -2.50 |
232.50 | 197.00 | 197.50 | 99,208 |
| 10 Nov 25 |
205.00000 +9.00 |
205.00 | 192.00 | 197.50 | 50,241 |
| 07 Nov 25 |
196.00000 +1.00 |
202.00 | 190.00 | 195.00 | 95,739 |
| 06 Nov 25 |
195.00000 +1.00 |
200.00 | 185.00 | 192.50 | 50,520 |
| 05 Nov 25 |
194.00000 -8.50 |
203.75 | 185.50 | 202.50 | 145,690 |
| 04 Nov 25 |
202.50000 -5.00 |
211.00 | 200.10 | 207.50 | 37,708 |
| 03 Nov 25 |
207.50000 -7.50 |
220.00 | 201.00 | 210.00 | 127,289 |
| 31 Oct 25 |
215.00000 +15.00 |
215.00 | 195.25 | 197.50 | 231,553 |
| 30 Oct 25 |
200.00000 +12.50 |
202.00 | 190.77 | 190.77 | 118,195 |
| 29 Oct 25 |
187.50000 -2.50 |
195.00 | 180.00 | 182.50 | 15,266 |
| 28 Oct 25 |
190.00000 +5.00 |
190.00 | 176.75 | 185.00 | 64,536 |
| 27 Oct 25 |
185.00000 -5.00 |
195.00 | 180.00 | 190.00 | 62,202 |
| 24 Oct 25 |
190.00000 -2.50 |
195.00 | 186.10 | 192.50 | 12,293 |
| 23 Oct 25 |
192.50000 +2.50 |
195.00 | 180.00 | 185.00 | 131,469 |
| 22 Oct 25 |
190.00000 -4.00 |
195.00 | 180.75 | 190.00 | 467,961 |
| 21 Oct 25 |
194.00000 -6.00 |
205.00 | 186.00 | 200.00 | 99,921 |
| 20 Oct 25 |
200.00000 -7.00 |
210.00 | 190.00 | 202.50 | 198,956 |
| 17 Oct 25 |
207.00000 +5.00 |
210.00 | 190.00 | 202.50 | 224,150 |
| 16 Oct 25 |
202.00000 +9.50 |
210.00 | 189.07 | 190.00 | 245,400 |
| 15 Oct 25 |
192.50000 -7.50 |
200.00 | 185.00 | 192.50 | 180,809 |
| 14 Oct 25 |
200.00000 -2.50 |
214.00 | 186.00 | 202.50 | 140,275 |
| 13 Oct 25 |
202.50000 -2.50 |
210.00 | 195.00 | 202.50 | 67,167 |
| 10 Oct 25 |
205.00000 +0.00 |
215.00 | 200.00 | 207.50 | 71,459 |
| 09 Oct 25 |
205.00000 -2.00 |
212.80 | 200.00 | 207.50 | 281,948 |
| 08 Oct 25 |
207.00000 +2.00 |
210.00 | 200.00 | 205.00 | 259,519 |
| 07 Oct 25 |
205.00000 -10.00 |
215.00 | 200.10 | 207.50 | 70,705 |
| 06 Oct 25 |
215.00000 +5.00 |
220.00 | 200.00 | 210.00 | 213,421 |
| 03 Oct 25 |
210.00000 +0.00 |
215.00 | 209.25 | 210.00 | 54,771 |
| 02 Oct 25 |
210.00000 +0.00 |
215.00 | 208.75 | 210.00 | 117,577 |
| 01 Oct 25 |
210.00000 +2.50 |
215.00 | 200.00 | 207.50 | 48,745 |
| 30 Sep 25 |
207.50000 -2.50 |
215.00 | 203.50 | 210.00 | 110,096 |
| 29 Sep 25 |
210.00000 +10.00 |
215.00 | 198.95 | 200.00 | 88,143 |
| 26 Sep 25 |
200.00000 +0.00 |
205.00 | 196.20 | 200.00 | 79,264 |
| 25 Sep 25 |
200.00000 -18.00 |
219.00 | 185.00 | 219.00 | 366,711 |
| 24 Sep 25 |
218.00000 +13.00 |
220.00 | 204.55 | 205.00 | 261,083 |
| 23 Sep 25 |
205.00000 +2.50 |
209.95 | 200.00 | 202.50 | 278,509 |
| 22 Sep 25 |
202.50000 +17.50 |
210.00 | 182.75 | 185.00 | 256,931 |
| 19 Sep 25 |
185.00000 +0.00 |
190.00 | 180.00 | 185.00 | 93,287 |
| 18 Sep 25 |
185.00000 -10.00 |
185.80 | 180.00 | 185.80 | 37,907 |
| 17 Sep 25 |
195.00000 +10.00 |
195.00 | 181.60 | 185.00 | 28,420 |
| 16 Sep 25 |
185.00000 +0.00 |
190.00 | 180.00 | 185.00 | 34,549 |
| 15 Sep 25 |
185.00000 +0.00 |
190.00 | 180.00 | 185.00 | 54,467 |
| 12 Sep 25 |
185.00000 -10.00 |
195.00 | 180.50 | 187.50 | 139,137 |
| 11 Sep 25 |
195.00000 -5.00 |
200.00 | 185.00 | 195.00 | 105,793 |
| 10 Sep 25 |
200.00000 +5.00 |
200.00 | 190.00 | 195.00 | 80,674 |
| 09 Sep 25 |
195.00000 +0.00 |
200.00 | 187.80 | 187.80 | 151,332 |
| 08 Sep 25 |
195.00000 +10.00 |
195.00 | 180.00 | 185.00 | 63,385 |
| 05 Sep 25 |
185.00000 +4.00 |
185.00 | 175.00 | 182.50 | 108,179 |
| 04 Sep 25 |
181.00000 -11.00 |
193.78 | 180.03 | 187.50 | 310,063 |
| 03 Sep 25 |
192.00000 +3.00 |
195.00 | 183.66 | 185.00 | 1,355,214 |
| 02 Sep 25 |
189.00000 +1.00 |
191.08 | 181.55 | 190.00 | 88,225 |
| 01 Sep 25 |
188.00000 +3.00 |
197.00 | 183.71 | 185.00 | 191,687 |
| 29 Aug 25 |
185.00000 +5.00 |
187.45 | 176.26 | 180.00 | 168,454 |
| 28 Aug 25 |
180.00000 +17.50 |
183.66 | 162.00 | 165.00 | 339,248 |
| 27 Aug 25 |
162.50000 -5.00 |
170.20 | 160.00 | 167.50 | 31,390 |
| 26 Aug 25 |
167.50000 +7.50 |
175.00 | 160.00 | 167.50 | 41,589 |
| 22 Aug 25 |
160.00000 -2.50 |
173.45 | 157.00 | 162.50 | 55,138 |
| 21 Aug 25 |
162.50000 -2.00 |
169.00 | 158.11 | 162.50 | 15,526 |
| 20 Aug 25 |
164.50000 +2.00 |
164.50 | 157.75 | 162.50 | 17,948 |
| 19 Aug 25 |
162.50000 +0.00 |
170.00 | 155.00 | 162.50 | 13,796 |
| 18 Aug 25 |
162.50000 -7.50 |
170.00 | 157.75 | 162.50 | 27,942 |
| 15 Aug 25 |
170.00000 +10.00 |
170.00 | 160.98 | 160.98 | 32,323 |
| 14 Aug 25 |
160.00000 +0.00 |
164.50 | 158.88 | 160.00 | 2,412 |
| 13 Aug 25 |
160.00000 +2.50 |
165.00 | 155.00 | 157.50 | 16,864 |
| 12 Aug 25 |
157.50000 -2.50 |
161.98 | 155.00 | 160.00 | 52,301 |
| 11 Aug 25 |
160.00000 +0.00 |
165.00 | 155.00 | 160.00 | 22,007 |
| 08 Aug 25 |
160.00000 -5.00 |
165.00 | 155.50 | 160.00 | 25,344 |
| 07 Aug 25 |
165.00000 +5.00 |
165.00 | 154.50 | 160.00 | 78,316 |
| 06 Aug 25 |
160.00000 -5.00 |
170.00 | 160.00 | 160.00 | 19,962 |
| 05 Aug 25 |
165.00000 +0.00 |
165.00 | 157.50 | 160.00 | 38,841 |
| 04 Aug 25 |
165.00000 +0.00 |
170.00 | 155.00 | 165.00 | 46,354 |
| 01 Aug 25 |
165.00000 -10.00 |
175.00 | 160.50 | 167.50 | 58,361 |
| 31 Jul 25 |
175.00000 -5.00 |
175.00 | 161.50 | 170.00 | 128,605 |
| 30 Jul 25 |
180.00000 +4.00 |
180.00 | 165.00 | 172.50 | 6,332 |
| 29 Jul 25 |
176.00000 +3.50 |
176.10 | 165.00 | 172.50 | 11,494 |
| 28 Jul 25 |
172.50000 +0.00 |
180.00 | 165.00 | 172.50 | 40,932 |
| 25 Jul 25 |
172.50000 -2.50 |
180.00 | 165.00 | 175.00 | 23,204 |
| 24 Jul 25 |
175.00000 +0.00 |
180.00 | 170.00 | 175.00 | 34,572 |
| 23 Jul 25 |
175.00000 -8.50 |
180.00 | 165.00 | 175.00 | 129,477 |
| 22 Jul 25 |
183.50000 +6.50 |
187.00 | 166.50 | 176.00 | 54,653 |
| 21 Jul 25 |
177.00000 +11.00 |
185.00 | 168.10 | 170.00 | 198,981 |
| 18 Jul 25 |
166.00000 -2.50 |
175.00 | 163.00 | 170.00 | 58,607 |
| 17 Jul 25 |
168.50000 -0.50 |
175.00 | 165.00 | 167.50 | 41,818 |
| 16 Jul 25 |
169.00000 +3.00 |
176.93 | 165.01 | 166.00 | 106,586 |
| 15 Jul 25 |
166.00000 -2.50 |
175.00 | 162.00 | 170.00 | 92,093 |
| 14 Jul 25 |
168.50000 -1.50 |
175.00 | 166.20 | 168.50 | 103,094 |
| 11 Jul 25 |
170.00000 -0.50 |
175.00 | 164.73 | 168.50 | 52,214 |
| 10 Jul 25 |
170.50000 +2.00 |
172.00 | 155.00 | 168.50 | 48,708 |
| 09 Jul 25 |
168.50000 -1.00 |
172.00 | 165.10 | 167.50 | 102,690 |
| 08 Jul 25 |
169.50000 +0.50 |
175.00 | 165.00 | 170.00 | 47,286 |
| 07 Jul 25 |
169.00000 +6.00 |
173.50 | 158.00 | 162.50 | 91,235 |
| 04 Jul 25 |
163.00000 -3.00 |
170.00 | 152.00 | 162.50 | 131,493 |
| 03 Jul 25 |
166.00000 +1.00 |
166.00 | 156.50 | 162.50 | 66,084 |
| 02 Jul 25 |
165.00000 +2.50 |
170.00 | 155.00 | 162.50 | 34,384 |
| 01 Jul 25 |
162.50000 +0.00 |
170.00 | 152.00 | 162.50 | 30,298 |
| 30 Jun 25 |
162.50000 -3.50 |
170.00 | 160.15 | 162.50 | 10,929 |
| 27 Jun 25 |
166.00000 +0.00 |
170.00 | 158.00 | 162.50 | 81,227 |
| 26 Jun 25 |
166.00000 +3.50 |
170.00 | 161.50 | 162.50 | 55,336 |
| 25 Jun 25 |
162.50000 -2.50 |
170.00 | 157.13 | 165.00 | 95,191 |
| 24 Jun 25 |
165.00000 +0.00 |
170.00 | 160.00 | 165.00 | 25,178 |
| 23 Jun 25 |
165.00000 +0.00 |
170.00 | 161.50 | 165.00 | 63,166 |
| 20 Jun 25 |
165.00000 +0.00 |
170.00 | 161.00 | 165.00 | 34,411 |
| 19 Jun 25 |
165.00000 +0.50 |
170.00 | 162.50 | 165.00 | 26,622 |
| 18 Jun 25 |
164.50000 -3.50 |
170.00 | 160.00 | 165.00 | 26,833 |
| 17 Jun 25 |
168.00000 +13.00 |
169.00 | 153.50 | 155.00 | 130,995 |
| 16 Jun 25 |
155.00000 -10.00 |
165.00 | 150.00 | 160.00 | 159,901 |
| 13 Jun 25 |
165.00000 -5.00 |
175.00 | 155.50 | 167.50 | 121,762 |
| 12 Jun 25 |
170.00000 -5.00 |
180.00 | 160.00 | 172.50 | 140,328 |
| 11 Jun 25 |
175.00000 +3.00 |
178.00 | 168.00 | 170.00 | 165,154 |
| 10 Jun 25 |
172.00000 +5.50 |
173.50 | 165.00 | 167.50 | 154,406 |
| 09 Jun 25 |
166.50000 +3.50 |
170.00 | 155.00 | 157.50 | 196,533 |
| 06 Jun 25 |
163.00000 +5.00 |
163.00 | 152.66 | 157.50 | 70,204 |
| 05 Jun 25 |
158.00000 +10.50 |
160.00 | 147.00 | 147.50 | 232,564 |
| 04 Jun 25 |
147.50000 +0.00 |
150.00 | 146.75 | 147.50 | 64,603 |
| 03 Jun 25 |
147.50000 +2.50 |
148.90 | 145.11 | 145.11 | 32,281 |
| 02 Jun 25 |
145.00000 -2.50 |
150.00 | 142.75 | 147.50 | 63,722 |
| 30 May 25 |
147.50000 -2.50 |
155.00 | 143.90 | 150.00 | 93,940 |
| 29 May 25 |
150.00000 +13.00 |
154.25 | 142.00 | 142.50 | 169,079 |
| 28 May 25 |
137.00000 -2.00 |
145.00 | 133.00 | 135.00 | 229,748 |
| 27 May 25 |
139.00000 +4.00 |
140.00 | 132.37 | 135.00 | 48,038 |
| 23 May 25 |
135.00000 +2.50 |
140.00 | 132.50 | 132.50 | 35,339 |
| 22 May 25 |
132.50000 +2.50 |
135.00 | 127.50 | 130.00 | 112,015 |
| 21 May 25 |
130.00000 +0.00 |
135.00 | 125.00 | 130.00 | 11,678 |
| 20 May 25 |
130.00000 +0.00 |
133.50 | 125.00 | 130.00 | 27,812 |
| 19 May 25 |
130.00000 +5.00 |
135.00 | 125.00 | 125.00 | 120,054 |
| 16 May 25 |
125.00000 +0.00 |
127.00 | 121.80 | 122.50 | 55,134 |
| 15 May 25 |
125.00000 -5.00 |
130.00 | 120.75 | 130.00 | 146,957 |
| 14 May 25 |
130.00000 +0.00 |
135.00 | 126.21 | 130.00 | 3,145 |
| 13 May 25 |
130.00000 +4.00 |
134.00 | 122.33 | 126.00 | 76,656 |
| 12 May 25 |
126.00000 -13.00 |
140.00 | 124.90 | 133.00 | 171,087 |
| 09 May 25 |
139.00000 +4.00 |
140.00 | 130.00 | 135.00 | 65,969 |
| 08 May 25 |
135.00000 +5.00 |
139.89 | 130.26 | 130.50 | 231,234 |
| 07 May 25 |
130.00000 +0.00 |
135.00 | 123.10 | 125.00 | 97,686 |
| 06 May 25 |
130.00000 +5.00 |
130.00 | 122.00 | 125.00 | 91,962 |
| 02 May 25 |
125.00000 +5.00 |
129.00 | 117.10 | 120.00 | 55,016 |
| 01 May 25 |
120.00000 -5.00 |
130.00 | 115.00 | 125.00 | 36,388 |
| 30 Apr 25 |
125.00000 +0.00 |
125.50 | 120.10 | 125.00 | 74,053 |
| 29 Apr 25 |
125.00000 -10.00 |
130.00 | 120.00 | 125.00 | 40,301 |
| 28 Apr 25 |
135.00000 +15.00 |
135.00 | 115.00 | 120.00 | 80,437 |
| 25 Apr 25 |
120.00000 -2.50 |
124.00 | 115.00 | 122.50 | 114,043 |
| 24 Apr 25 |
122.50000 -2.50 |
130.00 | 120.25 | 125.00 | 41,377 |
| 23 Apr 25 |
125.00000 -10.00 |
130.00 | 121.00 | 130.00 | 118,535 |
| 22 Apr 25 |
135.00000 +9.00 |
136.00 | 125.00 | 130.00 | 175,640 |
| 17 Apr 25 |
126.00000 -4.00 |
135.00 | 125.00 | 130.00 | 70,235 |
| 16 Apr 25 |
130.00000 +5.00 |
134.00 | 122.00 | 125.00 | 80,006 |
| 15 Apr 25 |
125.00000 -4.50 |
131.45 | 121.55 | 129.50 | 46,154 |
| 14 Apr 25 |
129.50000 +9.50 |
132.95 | 119.50 | 120.00 | 166,828 |
| 11 Apr 25 |
120.00000 +0.00 |
124.00 | 117.45 | 117.45 | 150,414 |
| 10 Apr 25 |
120.00000 +6.00 |
120.00 | 111.00 | 112.50 | 184,114 |
| 09 Apr 25 |
114.00000 -1.00 |
115.00 | 104.55 | 112.50 | 116,264 |
| 08 Apr 25 |
115.00000 +6.00 |
120.00 | 110.26 | 110.26 | 60,102 |
| 07 Apr 25 |
109.00000 -11.00 |
110.00 | 93.00 | 107.50 | 589,860 |
| 04 Apr 25 |
120.00000 -5.00 |
130.00 | 105.32 | 125.00 | 224,212 |
| 03 Apr 25 |
125.00000 -9.00 |
133.50 | 120.00 | 130.00 | 92,743 |
| 02 Apr 25 |
134.00000 +1.00 |
135.00 | 127.08 | 131.00 | 115,110 |
| 01 Apr 25 |
133.00000 +8.00 |
140.00 | 127.00 | 135.00 | 38,175 |
| 31 Mar 25 |
125.00000 -5.00 |
136.00 | 125.00 | 132.50 | 201,745 |
| 28 Mar 25 |
130.00000 +6.00 |
135.00 | 124.75 | 124.75 | 184,255 |
| 27 Mar 25 |
124.00000 +2.50 |
125.00 | 120.00 | 121.00 | 79,779 |
| 26 Mar 25 |
121.50000 -8.00 |
135.00 | 120.00 | 130.00 | 120,852 |
| 25 Mar 25 |
129.50000 +4.50 |
131.40 | 125.00 | 125.00 | 142,313 |
| 24 Mar 25 |
125.00000 +6.50 |
127.94 | 117.50 | 120.00 | 205,144 |
| 21 Mar 25 |
118.50000 -1.50 |
121.00 | 115.00 | 120.00 | 90,391 |
| 20 Mar 25 |
120.00000 -5.00 |
125.00 | 115.50 | 120.00 | 37,320 |
| 19 Mar 25 |
125.00000 +0.00 |
125.00 | 117.00 | 120.00 | 37,671 |
| 18 Mar 25 |
125.00000 +10.00 |
125.00 | 115.50 | 117.50 | 227,620 |
| 17 Mar 25 |
115.00000 -2.50 |
120.00 | 115.00 | 117.50 | 52,693 |
| 14 Mar 25 |
117.50000 -2.50 |
125.00 | 117.50 | 120.00 | 49,113 |
| 13 Mar 25 |
120.00000 +5.00 |
124.00 | 116.11 | 116.11 | 156,309 |
| 12 Mar 25 |
115.00000 +5.00 |
115.00 | 110.50 | 110.50 | 43,710 |
| 11 Mar 25 |
110.00000 +0.00 |
113.60 | 105.00 | 110.00 | 16,343 |
| 10 Mar 25 |
110.00000 +0.00 |
115.00 | 105.00 | 110.00 | 29,199 |
| 07 Mar 25 |
110.00000 +0.00 |
115.00 | 110.00 | 110.00 | 12,333 |
| 06 Mar 25 |
110.00000 -2.00 |
115.00 | 110.00 | 110.00 | 19,103 |
| 05 Mar 25 |
112.00000 +2.00 |
115.00 | 105.00 | 110.00 | 15,642 |
| 04 Mar 25 |
110.00000 -2.50 |
115.00 | 108.75 | 112.50 | 59,429 |
| 03 Mar 25 |
112.50000 -5.50 |
117.20 | 110.00 | 114.00 | 100,400 |
| 28 Feb 25 |
118.00000 -1.00 |
118.00 | 111.00 | 117.50 | 126,337 |
| 27 Feb 25 |
119.00000 -1.00 |
122.00 | 115.00 | 118.50 | 79,938 |
| 26 Feb 25 |
120.00000 +7.50 |
125.00 | 115.20 | 115.20 | 359,315 |
| 25 Feb 25 |
112.50000 +0.00 |
115.00 | 112.50 | 112.50 | 4,503 |
| 24 Feb 25 |
112.50000 -2.50 |
115.00 | 110.25 | 112.50 | 67,728 |
| 21 Feb 25 |
115.00000 +0.00 |
115.00 | 108.00 | 115.00 | 37,569 |
| 20 Feb 25 |
115.00000 +5.00 |
119.00 | 112.10 | 112.10 | 78,027 |
| 19 Feb 25 |
110.00000 -7.00 |
115.00 | 106.88 | 115.00 | 49,320 |
| 18 Feb 25 |
117.00000 +2.00 |
117.00 | 111.75 | 115.00 | 32,553 |
| 17 Feb 25 |
115.00000 +0.00 |
120.00 | 111.50 | 115.00 | 16,101 |
| 14 Feb 25 |
115.00000 +0.00 |
117.48 | 113.25 | 115.00 | 30,066 |
| 13 Feb 25 |
115.00000 -1.00 |
119.00 | 111.15 | 115.00 | 25,408 |
| 12 Feb 25 |
116.00000 +1.00 |
119.00 | 112.20 | 115.00 | 45,464 |
| 11 Feb 25 |
115.00000 -4.50 |
120.00 | 114.21 | 115.00 | 24,338 |
| 10 Feb 25 |
119.50000 +4.50 |
120.00 | 111.11 | 111.11 | 117,697 |
| 07 Feb 25 |
115.00000 +0.00 |
115.00 | 111.50 | 111.50 | 23,272 |
| 06 Feb 25 |
115.00000 -1.00 |
120.00 | 107.11 | 116.00 | 136,821 |
| 05 Feb 25 |
116.00000 +7.00 |
120.00 | 112.00 | 112.00 | 86,884 |
| 04 Feb 25 |
109.00000 +0.00 |
113.00 | 105.00 | 109.00 | 6,669 |
| 03 Feb 25 |
109.00000 +0.00 |
113.00 | 108.90 | 109.00 | 21,060 |
| 31 Jan 25 |
109.00000 -4.00 |
113.00 | 107.26 | 109.00 | 11,947 |
| 30 Jan 25 |
113.00000 +4.50 |
113.00 | 108.00 | 110.00 | 80,408 |
| 29 Jan 25 |
108.50000 +1.00 |
110.00 | 108.50 | 108.50 | 12,803 |
| 28 Jan 25 |
107.50000 -1.00 |
111.30 | 105.50 | 108.50 | 62,845 |
| 27 Jan 25 |
108.50000 -1.50 |
112.00 | 107.72 | 108.50 | 14,805 |
| 24 Jan 25 |
110.00000 +6.50 |
113.89 | 103.67 | 103.67 | 103,183 |
| 23 Jan 25 |
103.50000 -1.50 |
110.00 | 100.00 | 105.00 | 82,410 |
| 22 Jan 25 |
105.00000 +0.00 |
105.38 | 100.00 | 105.00 | 214,058 |
| 21 Jan 25 |
105.00000 +0.00 |
110.00 | 101.00 | 105.00 | 2,303 |
| 20 Jan 25 |
105.00000 +2.00 |
110.00 | 104.32 | 107.50 | 53,674 |
| 17 Jan 25 |
103.00000 -7.00 |
115.00 | 103.00 | 110.00 | 33,730 |
| 16 Jan 25 |
110.00000 +0.00 |
115.00 | 106.75 | 106.75 | 56,834 |
| 15 Jan 25 |
110.00000 +2.00 |
110.00 | 106.22 | 106.22 | 11,563 |
| 14 Jan 25 |
108.00000 -1.50 |
108.00 | 100.00 | 105.00 | 52,851 |
| 13 Jan 25 |
109.50000 -0.50 |
109.50 | 101.00 | 109.50 | 62,682 |
| 10 Jan 25 |
110.00000 +6.00 |
115.00 | 105.73 | 105.73 | 46,000 |
| 09 Jan 25 |
104.00000 +1.50 |
107.00 | 98.00 | 101.50 | 52,676 |
| 08 Jan 25 |
102.50000 +1.00 |
105.00 | 98.00 | 101.50 | 37,605 |
| 07 Jan 25 |
101.50000 +0.00 |
103.90 | 100.00 | 101.50 | 24,503 |
| 06 Jan 25 |
101.50000 -1.00 |
102.94 | 98.00 | 102.50 | 25,532 |
| 03 Jan 25 |
102.50000 -1.50 |
105.00 | 100.00 | 102.50 | 33,950 |
| 02 Jan 25 |
104.00000 -2.50 |
104.49 | 100.00 | 104.00 | 56,415 |
| 31 Dec 24 |
106.50000 +2.50 |
107.48 | 100.00 | 104.00 | 2,383 |
| 30 Dec 24 |
104.00000 +0.00 |
108.00 | 100.00 | 104.00 | 26,247 |
| 27 Dec 24 |
104.00000 -1.00 |
107.40 | 100.00 | 105.00 | 67,529 |
| 24 Dec 24 |
105.00000 -3.00 |
106.18 | 101.88 | 105.00 | 15,997 |
| 23 Dec 24 |
108.00000 +2.00 |
110.00 | 103.75 | 105.00 | 52,089 |
| 20 Dec 24 |
106.00000 +3.50 |
110.00 | 100.00 | 102.50 | 73,146 |
| 19 Dec 24 |
102.50000 -1.00 |
103.75 | 100.00 | 103.50 | 22,897 |
| 18 Dec 24 |
103.50000 +0.00 |
104.70 | 101.00 | 103.50 | 10,775 |
| 17 Dec 24 |
103.50000 +1.00 |
103.50 | 101.05 | 103.50 | 8,062 |
| 16 Dec 24 |
102.50000 -4.50 |
107.00 | 102.50 | 103.50 | 2,379 |
| 13 Dec 24 |
107.00000 +2.00 |
107.00 | 100.00 | 103.50 | 48,479 |
| 12 Dec 24 |
105.00000 +0.00 |
107.90 | 101.00 | 105.00 | 56,318 |
| 11 Dec 24 |
105.00000 +0.00 |
107.70 | 105.00 | 105.00 | 19,465 |
| 10 Dec 24 |
105.00000 +0.50 |
110.00 | 103.26 | 104.50 | 12,398 |
| 09 Dec 24 |
104.50000 +1.50 |
109.00 | 100.00 | 104.50 | 24,470 |
| 06 Dec 24 |
103.00000 +1.50 |
109.00 | 97.91 | 100.00 | 85,118 |
| 05 Dec 24 |
101.50000 +1.50 |
105.00 | 96.55 | 100.00 | 8,582 |
| 04 Dec 24 |
100.00000 +0.00 |
100.00 | 97.91 | 100.00 | 22,797 |
| 03 Dec 24 |
100.00000 +0.00 |
102.00 | 95.00 | 101.50 | 44,589 |
| 02 Dec 24 |
100.00000 -1.50 |
105.00 | 98.00 | 101.50 | 36,268 |
| 29 Nov 24 |
101.50000 +5.50 |
101.50 | 92.37 | 96.00 | 93,507 |
| 28 Nov 24 |
96.00000 +0.50 |
97.70 | 92.00 | 95.00 | 17,476 |
| 27 Nov 24 |
95.50000 +0.00 |
100.00 | 93.00 | 96.50 | 21,852 |
| 26 Nov 24 |
95.50000 +0.50 |
100.00 | 95.00 | 97.50 | 57,796 |
| 25 Nov 24 |
95.00000 -1.00 |
100.00 | 92.00 | 96.00 | 35,439 |
| 22 Nov 24 |
96.00000 +0.00 |
99.92 | 95.00 | 96.00 | 21,931 |
| 21 Nov 24 |
96.00000 +0.00 |
100.00 | 92.00 | 96.00 | 38,528 |
| 20 Nov 24 |
96.00000 -7.00 |
100.80 | 93.55 | 100.50 | 64,187 |
| 19 Nov 24 |
103.00000 +2.50 |
103.00 | 98.00 | 100.50 | 8,741 |
| 18 Nov 24 |
100.50000 +3.00 |
105.00 | 97.55 | 97.55 | 61,245 |
| 15 Nov 24 |
97.50000 -2.50 |
100.20 | 90.00 | 92.50 | 99,035 |
| 14 Nov 24 |
100.00000 +1.00 |
100.00 | 90.00 | 97.50 | 300,269 |
| 13 Nov 24 |
99.00000 -2.00 |
103.00 | 94.75 | 101.50 | 174,302 |
| 12 Nov 24 |
101.00000 -5.00 |
108.00 | 98.37 | 106.00 | 41,419 |
| 11 Nov 24 |
106.00000 -4.00 |
110.00 | 102.00 | 110.00 | 197,058 |
| 08 Nov 24 |
110.00000 +0.00 |
113.45 | 105.00 | 110.00 | 49,376 |
| 07 Nov 24 |
110.00000 +0.00 |
112.68 | 105.75 | 110.00 | 72,838 |
| 06 Nov 24 |
110.00000 -4.00 |
120.00 | 105.00 | 114.00 | 200,036 |
| 05 Nov 24 |
114.00000 -1.00 |
116.49 | 113.00 | 115.00 | 55,342 |
| 04 Nov 24 |
115.00000 +1.00 |
118.00 | 110.00 | 114.00 | 42,009 |
| 01 Nov 24 |
114.00000 +2.00 |
118.00 | 110.00 | 114.00 | 7,253 |
| 31 Oct 24 |
112.00000 +2.00 |
118.00 | 110.00 | 113.50 | 61,143 |
| 30 Oct 24 |
110.00000 -2.50 |
118.00 | 110.00 | 112.50 | 78,123 |
| 29 Oct 24 |
112.50000 -5.50 |
120.00 | 108.00 | 116.00 | 101,425 |
| 28 Oct 24 |
118.00000 +5.00 |
118.00 | 112.00 | 116.00 | 85,650 |
| 25 Oct 24 |
113.00000 +3.00 |
120.00 | 112.50 | 117.50 | 93,770 |
| 24 Oct 24 |
110.00000 -2.50 |
117.95 | 110.00 | 112.50 | 122,633 |
| 23 Oct 24 |
112.50000 -1.00 |
117.00 | 110.00 | 113.50 | 75,066 |
| 22 Oct 24 |
113.50000 -2.50 |
120.00 | 110.00 | 116.00 | 65,542 |
| 21 Oct 24 |
116.00000 +1.00 |
120.00 | 109.76 | 111.00 | 208,617 |
| 18 Oct 24 |
115.00000 +4.00 |
115.00 | 107.65 | 111.00 | 72,536 |
| 17 Oct 24 |
111.00000 -2.00 |
115.00 | 107.54 | 110.00 | 77,427 |
| 16 Oct 24 |
113.00000 +0.50 |
115.00 | 107.00 | 112.50 | 83,791 |
| 15 Oct 24 |
112.50000 -2.50 |
115.00 | 110.00 | 112.50 | 27,508 |
| 14 Oct 24 |
115.00000 +9.50 |
115.00 | 105.00 | 105.50 | 81,331 |
| 11 Oct 24 |
105.50000 +0.00 |
107.88 | 98.00 | 105.50 | 132,132 |
| 10 Oct 24 |
105.50000 -1.00 |
115.00 | 104.00 | 107.50 | 76,992 |
| 09 Oct 24 |
106.50000 +0.50 |
109.45 | 103.00 | 106.00 | 88,826 |
| 08 Oct 24 |
106.00000 -8.50 |
117.00 | 105.10 | 115.50 | 306,480 |
| 07 Oct 24 |
114.50000 +5.50 |
120.00 | 107.00 | 108.50 | 362,950 |
| 04 Oct 24 |
109.00000 +5.50 |
115.00 | 104.50 | 104.50 | 391,663 |
| 03 Oct 24 |
103.50000 +8.50 |
110.00 | 92.00 | 95.00 | 713,334 |
| 02 Oct 24 |
95.00000 +0.00 |
98.00 | 92.22 | 95.00 | 114,700 |
| 01 Oct 24 |
95.00000 +7.50 |
98.00 | 89.00 | 90.00 | 156,953 |
| 30 Sep 24 |
87.50000 -1.00 |
92.00 | 85.06 | 88.50 | 82,641 |
| 27 Sep 24 |
88.50000 +0.50 |
90.00 | 85.60 | 87.50 | 38,784 |
| 26 Sep 24 |
88.00000 +0.50 |
90.00 | 78.00 | 81.50 | 104,794 |
| 25 Sep 24 |
87.50000 -1.00 |
88.50 | 86.51 | 88.50 | 11,664 |
| 24 Sep 24 |
88.50000 +1.50 |
93.45 | 85.00 | 87.50 | 54,225 |
| 23 Sep 24 |
87.00000 +0.00 |
87.97 | 86.00 | 87.00 | 10,788 |
| 20 Sep 24 |
87.00000 +0.00 |
89.00 | 85.00 | 87.00 | 23,678 |
| 19 Sep 24 |
87.00000 -2.00 |
89.00 | 85.70 | 88.00 | 48,035 |
| 18 Sep 24 |
89.00000 -1.00 |
90.00 | 87.16 | 88.50 | 27,690 |
| 17 Sep 24 |
90.00000 -0.50 |
93.00 | 86.20 | 90.50 | 76,640 |
| 16 Sep 24 |
90.50000 +4.00 |
95.00 | 86.66 | 86.66 | 56,273 |
| 13 Sep 24 |
86.50000 +0.00 |
90.00 | 83.00 | 86.50 | 85,984 |
| 12 Sep 24 |
86.50000 +4.00 |
90.00 | 81.40 | 82.50 | 98,496 |
| 11 Sep 24 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 22,814 |
| 10 Sep 24 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 37,769 |
| 09 Sep 24 |
82.50000 +3.50 |
85.00 | 80.16 | 81.00 | 50,847 |
| 06 Sep 24 |
79.00000 -2.00 |
83.00 | 78.00 | 81.00 | 21,436 |
| 05 Sep 24 |
81.00000 +0.00 |
84.00 | 78.15 | 81.00 | 24,105 |
| 04 Sep 24 |
81.00000 +0.00 |
84.00 | 78.00 | 81.00 | 30,253 |
| 03 Sep 24 |
81.00000 +0.00 |
84.00 | 79.62 | 81.00 | 29,453 |
| 02 Sep 24 |
81.00000 +1.00 |
84.00 | 79.98 | 82.50 | 62,166 |
| 30 Aug 24 |
80.00000 -1.60 |
85.00 | 80.00 | 82.00 | 39,228 |
| 29 Aug 24 |
81.60000 -0.40 |
85.00 | 80.00 | 82.50 | 87,415 |
| 28 Aug 24 |
82.00000 -0.40 |
85.00 | 80.72 | 82.50 | 41,380 |
| 27 Aug 24 |
82.40000 +0.40 |
85.00 | 78.00 | 82.50 | 169,693 |
| 23 Aug 24 |
82.00000 -4.50 |
90.00 | 80.56 | 86.50 | 50,570 |
| 22 Aug 24 |
86.50000 +1.50 |
90.00 | 83.25 | 86.50 | 39,163 |
| 21 Aug 24 |
85.00000 +0.00 |
87.00 | 84.13 | 85.00 | 8,829 |
| 20 Aug 24 |
85.00000 +0.00 |
87.00 | 83.00 | 85.00 | 37,058 |
| 19 Aug 24 |
85.00000 -2.00 |
87.00 | 84.61 | 85.50 | 9,467 |
| 16 Aug 24 |
87.00000 +3.00 |
87.00 | 83.00 | 84.00 | 33,516 |
| 15 Aug 24 |
84.00000 -1.00 |
85.70 | 83.50 | 85.00 | 55,333 |
| 14 Aug 24 |
85.00000 -3.00 |
91.00 | 84.54 | 88.00 | 154,204 |
| 13 Aug 24 |
88.00000 -4.00 |
91.00 | 85.00 | 86.50 | 74,592 |
| 12 Aug 24 |
92.00000 +1.60 |
92.00 | 85.25 | 89.50 | 197,260 |
| 09 Aug 24 |
90.40000 +0.90 |
92.00 | 87.21 | 89.50 | 49,798 |
| 08 Aug 24 |
89.50000 -1.50 |
92.00 | 87.50 | 89.00 | 23,156 |
| 07 Aug 24 |
91.00000 +1.00 |
92.00 | 87.00 | 89.00 | 111,570 |
| 06 Aug 24 |
90.00000 +6.50 |
94.80 | 86.00 | 86.00 | 569,732 |
| 05 Aug 24 |
83.50000 +7.50 |
84.90 | 66.55 | 74.50 | 347,511 |
| 02 Aug 24 |
76.00000 -2.00 |
78.00 | 74.10 | 76.00 | 90,610 |
| 01 Aug 24 |
78.00000 +2.00 |
78.00 | 74.00 | 76.00 | 117,006 |
| 31 Jul 24 |
76.00000 +1.00 |
78.00 | 73.55 | 75.50 | 86,052 |
| 30 Jul 24 |
75.00000 -5.00 |
78.00 | 73.50 | 75.00 | 53,931 |
| 29 Jul 24 |
80.00000 -4.00 |
84.00 | 72.00 | 81.00 | 241,061 |
| 26 Jul 24 |
84.00000 +3.00 |
84.00 | 78.00 | 81.00 | 141,994 |
| 25 Jul 24 |
81.00000 -6.50 |
88.00 | 78.06 | 87.50 | 114,180 |
| 24 Jul 24 |
87.50000 +0.90 |
92.00 | 85.10 | 89.50 | 24,600 |
| 23 Jul 24 |
86.60000 -2.90 |
92.00 | 86.60 | 89.50 | 30,891 |
| 22 Jul 24 |
89.50000 +0.00 |
91.90 | 87.00 | 89.50 | 47,524 |
| 19 Jul 24 |
89.50000 -0.50 |
94.00 | 87.00 | 90.50 | 65,415 |
| 18 Jul 24 |
90.00000 +3.40 |
92.80 | 81.55 | 83.50 | 164,968 |
| 17 Jul 24 |
86.60000 -1.40 |
88.35 | 84.46 | 87.00 | 112,505 |
| 16 Jul 24 |
88.00000 +1.00 |
89.88 | 86.20 | 87.00 | 42,315 |
| 15 Jul 24 |
87.00000 +0.00 |
90.00 | 86.33 | 87.00 | 54,919 |
| 12 Jul 24 |
87.00000 -1.80 |
89.88 | 85.20 | 88.00 | 69,209 |
| 11 Jul 24 |
88.80000 +0.80 |
88.80 | 86.04 | 88.00 | 40,803 |
| 10 Jul 24 |
88.00000 -1.00 |
90.00 | 86.67 | 88.50 | 113,328 |
| 09 Jul 24 |
89.00000 +0.20 |
90.18 | 87.10 | 87.10 | 278,972 |
| 08 Jul 24 |
88.80000 +9.30 |
88.80 | 80.50 | 80.50 | 250,242 |
| 05 Jul 24 |
79.50000 -1.00 |
81.90 | 76.66 | 80.50 | 127,518 |
| 04 Jul 24 |
80.50000 -0.50 |
83.00 | 78.00 | 80.50 | 45,243 |
| 03 Jul 24 |
81.00000 +4.20 |
83.00 | 75.00 | 75.50 | 99,457 |
| 02 Jul 24 |
76.80000 +1.30 |
78.00 | 74.17 | 75.50 | 41,940 |
| 01 Jul 24 |
75.50000 +0.00 |
77.90 | 74.10 | 75.50 | 39,771 |
| 28 Jun 24 |
75.50000 -4.00 |
79.70 | 73.75 | 79.50 | 92,299 |
| 27 Jun 24 |
79.50000 -0.50 |
80.45 | 76.40 | 80.00 | 221,034 |
| 26 Jun 24 |
80.00000 +2.00 |
80.98 | 76.71 | 78.00 | 379,902 |
| 25 Jun 24 |
78.00000 +2.00 |
79.40 | 73.55 | 76.00 | 327,782 |
| 24 Jun 24 |
76.00000 +4.00 |
78.88 | 72.00 | 72.00 | 708,178 |
| 21 Jun 24 |
72.00000 +2.00 |
73.92 | 70.00 | 70.00 | 497,508 |
| 20 Jun 24 |
70.00000 +2.00 |
71.92 | 68.00 | 68.00 | 392,531 |
| 19 Jun 24 |
68.00000 +0.00 |
69.00 | 67.00 | 68.00 | 36,688 |
| 18 Jun 24 |
68.00000 +1.00 |
68.96 | 67.05 | 67.05 | 37,100 |
| 17 Jun 24 |
67.00000 -1.00 |
68.00 | 66.00 | 67.00 | 39,764 |
| 14 Jun 24 |
68.00000 +0.80 |
68.33 | 66.10 | 68.00 | 88,213 |
| 13 Jun 24 |
67.20000 -0.30 |
69.68 | 67.00 | 67.50 | 389,623 |
| 12 Jun 24 |
67.50000 +9.50 |
69.00 | 64.44 | 64.44 | 580,918 |
| 11 Jun 24 |
58.00000 -7.00 |
70.00 | 56.25 | 67.50 | 682,561 |
| 10 Jun 24 |
65.00000 -1.00 |
67.00 | 62.00 | 64.50 | 87,665 |
| 07 Jun 24 |
66.00000 +4.50 |
66.41 | 62.92 | 62.92 | 219,876 |
| 06 Jun 24 |
61.50000 +1.50 |
62.88 | 58.70 | 60.00 | 140,191 |
| 05 Jun 24 |
60.00000 +1.00 |
61.84 | 58.40 | 59.00 | 56,227 |
| 04 Jun 24 |
59.00000 -1.00 |
61.92 | 58.11 | 61.50 | 220,428 |
| 03 Jun 24 |
60.00000 -3.00 |
64.89 | 60.00 | 63.00 | 210,600 |
| 31 May 24 |
63.00000 -1.50 |
65.20 | 61.50 | 64.50 | 85,270 |
| 30 May 24 |
64.50000 +0.00 |
65.60 | 63.12 | 64.50 | 116,871 |
| 29 May 24 |
64.50000 +0.00 |
65.90 | 63.12 | 64.50 | 35,457 |
| 28 May 24 |
64.50000 +0.50 |
65.84 | 62.90 | 64.00 | 81,800 |
| 24 May 24 |
64.00000 +2.50 |
65.00 | 62.70 | 62.70 | 89,956 |
| 23 May 24 |
61.50000 -1.00 |
63.60 | 60.10 | 62.50 | 94,491 |
| 22 May 24 |
62.50000 -1.00 |
65.00 | 60.75 | 63.50 | 93,746 |
| 21 May 24 |
63.50000 -2.00 |
66.75 | 62.15 | 65.50 | 114,729 |
| 20 May 24 |
65.50000 +2.00 |
67.90 | 62.60 | 63.50 | 146,050 |
| 17 May 24 |
63.50000 -0.50 |
66.00 | 62.31 | 63.00 | 76,596 |
| 16 May 24 |
64.00000 -3.00 |
66.00 | 58.10 | 63.00 | 190,404 |
| 15 May 24 |
67.00000 -2.00 |
70.00 | 65.70 | 69.00 | 93,576 |
| 14 May 24 |
69.00000 -1.00 |
71.00 | 68.81 | 69.50 | 60,655 |
| 13 May 24 |
70.00000 +0.00 |
70.70 | 68.45 | 70.00 | 80,288 |
| 10 May 24 |
70.00000 -1.00 |
74.00 | 70.00 | 71.50 | 211,667 |
| 09 May 24 |
71.00000 +2.00 |
72.00 | 66.90 | 69.00 | 126,568 |
| 08 May 24 |
69.00000 -5.00 |
73.40 | 68.11 | 72.00 | 98,191 |
| 07 May 24 |
74.00000 +7.00 |
74.00 | 67.72 | 68.50 | 265,245 |
| 03 May 24 |
67.00000 +3.40 |
72.00 | 65.28 | 65.28 | 251,784 |
| 02 May 24 |
63.60000 +1.10 |
66.00 | 61.00 | 63.50 | 27,232 |
| 01 May 24 |
62.50000 +0.00 |
64.00 | 62.02 | 62.02 | 23,962 |
| 30 Apr 24 |
62.50000 -1.50 |
64.00 | 61.32 | 64.00 | 93,916 |
| 29 Apr 24 |
64.00000 +1.00 |
65.00 | 62.00 | 63.00 | 98,537 |
| 26 Apr 24 |
63.00000 +1.50 |
64.50 | 60.10 | 61.50 | 43,980 |
| 25 Apr 24 |
61.50000 -3.10 |
64.88 | 60.00 | 64.50 | 93,006 |
| 24 Apr 24 |
64.60000 -0.40 |
64.95 | 62.00 | 64.50 | 30,367 |
| 23 Apr 24 |
65.00000 +0.00 |
65.33 | 62.10 | 65.00 | 64,159 |
| 22 Apr 24 |
65.00000 -3.50 |
68.50 | 62.00 | 68.50 | 233,064 |
| 19 Apr 24 |
68.50000 +0.00 |
71.00 | 67.25 | 68.50 | 218,638 |
| 18 Apr 24 |
68.50000 +5.00 |
69.75 | 62.20 | 63.50 | 268,994 |
| 17 Apr 24 |
63.50000 +0.00 |
64.80 | 55.60 | 60.50 | 262,744 |
| 16 Apr 24 |
63.50000 +0.50 |
66.00 | 62.10 | 63.00 | 40,486 |
| 15 Apr 24 |
63.00000 -1.50 |
67.50 | 60.96 | 64.00 | 162,498 |
| 12 Apr 24 |
64.50000 +4.50 |
67.88 | 59.00 | 61.50 | 377,312 |
| 11 Apr 24 |
60.00000 -0.50 |
61.25 | 58.60 | 60.50 | 24,161 |
| 10 Apr 24 |
60.50000 -0.50 |
62.00 | 58.31 | 60.50 | 24,510 |
| 09 Apr 24 |
61.00000 -1.50 |
64.80 | 59.00 | 62.50 | 163,126 |
| 08 Apr 24 |
62.50000 +2.50 |
64.90 | 58.00 | 59.00 | 521,889 |
| 05 Apr 24 |
60.00000 +2.50 |
60.00 | 56.80 | 57.50 | 101,523 |
| 04 Apr 24 |
57.50000 -2.50 |
60.25 | 56.80 | 60.25 | 85,758 |
| 03 Apr 24 |
60.00000 +4.00 |
63.50 | 54.76 | 56.00 | 198,912 |
| 02 Apr 24 |
56.00000 -3.00 |
58.00 | 54.00 | 56.50 | 233,805 |
| 28 Mar 24 |
59.00000 +2.00 |
59.40 | 54.25 | 57.00 | 171,021 |
| 27 Mar 24 |
57.00000 -1.00 |
57.00 | 54.22 | 56.50 | 114,987 |
| 26 Mar 24 |
58.00000 +3.00 |
58.10 | 54.11 | 55.00 | 94,600 |
| 25 Mar 24 |
55.00000 -5.00 |
58.10 | 53.50 | 58.00 | 121,907 |
| 22 Mar 24 |
60.00000 +1.50 |
60.00 | 56.00 | 58.50 | 108,139 |
| 21 Mar 24 |
58.50000 +3.00 |
60.25 | 55.51 | 56.50 | 119,172 |
| 20 Mar 24 |
55.50000 +0.50 |
57.95 | 54.44 | 55.50 | 37,112 |
| 19 Mar 24 |
55.00000 -0.50 |
57.25 | 53.66 | 55.50 | 22,089 |
| 18 Mar 24 |
55.50000 +0.50 |
58.00 | 53.00 | 55.00 | 85,268 |
| 15 Mar 24 |
55.00000 -1.00 |
57.00 | 53.00 | 54.00 | 66,283 |
| 14 Mar 24 |
56.00000 +2.00 |
56.00 | 54.00 | 55.00 | 119,702 |
| 13 Mar 24 |
54.00000 -1.50 |
55.53 | 53.50 | 55.50 | 49,015 |
| 12 Mar 24 |
55.50000 -0.50 |
56.00 | 54.00 | 56.00 | 38,790 |
| 11 Mar 24 |
56.00000 +1.00 |
57.00 | 55.02 | 56.00 | 54,711 |
| 08 Mar 24 |
55.00000 -1.50 |
57.00 | 55.00 | 56.50 | 36,649 |
| 07 Mar 24 |
56.50000 +0.50 |
57.00 | 55.17 | 56.00 | 148,708 |
| 06 Mar 24 |
56.00000 -3.00 |
60.00 | 54.00 | 58.50 | 382,093 |
| 05 Mar 24 |
59.00000 +2.00 |
60.00 | 54.98 | 57.00 | 201,671 |
| 04 Mar 24 |
57.00000 -2.50 |
58.50 | 56.00 | 58.50 | 149,541 |
| 01 Mar 24 |
59.50000 +4.50 |
62.17 | 53.00 | 55.00 | 306,888 |
| 29 Feb 24 |
55.00000 -0.50 |
55.70 | 53.00 | 55.50 | 87,468 |
| 28 Feb 24 |
55.50000 +0.00 |
55.70 | 54.00 | 55.50 | 44,132 |
| 27 Feb 24 |
55.50000 -4.50 |
60.00 | 53.30 | 57.00 | 90,621 |
| 26 Feb 24 |
60.00000 +3.00 |
60.00 | 54.06 | 57.50 | 119,954 |
| 23 Feb 24 |
57.00000 +2.00 |
57.89 | 55.00 | 57.89 | 137,003 |
| 22 Feb 24 |
55.00000 -3.50 |
59.45 | 55.00 | 58.50 | 71,035 |
| 21 Feb 24 |
58.50000 +0.00 |
59.22 | 57.30 | 58.50 | 10,416 |
| 20 Feb 24 |
58.50000 +0.50 |
61.65 | 58.04 | 60.50 | 30,654 |
| 19 Feb 24 |
58.00000 +0.00 |
59.96 | 56.00 | 58.00 | 119,376 |
| 16 Feb 24 |
58.00000 +0.00 |
59.96 | 54.75 | 58.00 | 120,371 |
| 15 Feb 24 |
58.00000 +0.00 |
59.75 | 56.76 | 58.00 | 26,535 |
| 14 Feb 24 |
58.00000 -2.50 |
60.00 | 56.00 | 60.00 | 284,517 |
| 13 Feb 24 |
60.50000 +0.50 |
60.80 | 58.00 | 60.00 | 17,589 |
| 12 Feb 24 |
60.00000 -1.00 |
61.98 | 60.00 | 61.00 | 51,289 |
| 09 Feb 24 |
61.00000 -1.00 |
62.90 | 59.50 | 62.00 | 111,912 |
| 08 Feb 24 |
62.00000 +1.00 |
65.00 | 60.60 | 61.00 | 79,346 |
| 07 Feb 24 |
61.00000 +1.50 |
63.40 | 58.75 | 59.50 | 53,636 |
| 06 Feb 24 |
59.50000 +0.00 |
60.33 | 58.56 | 59.50 | 60,569 |
| 05 Feb 24 |
59.50000 -3.00 |
61.84 | 55.10 | 61.84 | 466,884 |
| 02 Feb 24 |
62.50000 -1.50 |
66.70 | 61.12 | 64.00 | 198,049 |
| 01 Feb 24 |
64.00000 +4.00 |
64.90 | 59.40 | 59.50 | 310,297 |
| 31 Jan 24 |
60.00000 -1.50 |
63.40 | 56.00 | 61.50 | 573,938 |
| 30 Jan 24 |
61.50000 +0.50 |
63.40 | 58.55 | 61.00 | 105,175 |
| 29 Jan 24 |
61.00000 +0.50 |
65.45 | 58.30 | 61.00 | 75,689 |
| 26 Jan 24 |
60.50000 +1.50 |
62.35 | 56.00 | 59.00 | 301,596 |
| 25 Jan 24 |
59.00000 +4.00 |
64.44 | 55.21 | 59.00 | 532,309 |
| 24 Jan 24 |
55.00000 +3.50 |
59.12 | 50.06 | 51.50 | 291,869 |
| 23 Jan 24 |
51.50000 +0.00 |
52.85 | 50.06 | 51.50 | 41,024 |
| 22 Jan 24 |
51.50000 -2.00 |
53.90 | 50.40 | 53.50 | 103,730 |
| 19 Jan 24 |
53.50000 -3.50 |
55.75 | 52.00 | 55.75 | 141,392 |
| 18 Jan 24 |
57.00000 -3.00 |
58.35 | 54.00 | 57.00 | 87,982 |
| 17 Jan 24 |
60.00000 +4.00 |
60.00 | 55.00 | 56.00 | 41,825 |
| 16 Jan 24 |
56.00000 +0.00 |
56.37 | 53.33 | 56.00 | 57,886 |
| 15 Jan 24 |
56.00000 +1.00 |
56.00 | 48.25 | 50.50 | 158,214 |
| 12 Jan 24 |
55.00000 +0.50 |
55.00 | 53.35 | 54.50 | 80,687 |
| 11 Jan 24 |
54.50000 +0.00 |
55.00 | 54.00 | 54.50 | 109,088 |
| 10 Jan 24 |
54.50000 -0.50 |
55.60 | 54.00 | 55.00 | 65,346 |
| 09 Jan 24 |
55.00000 -1.00 |
56.74 | 54.06 | 56.00 | 144,437 |
| 08 Jan 24 |
56.00000 +1.00 |
56.00 | 54.17 | 55.00 | 69,232 |
| 05 Jan 24 |
55.00000 -2.00 |
57.25 | 55.00 | 57.00 | 275,944 |
| 04 Jan 24 |
57.00000 -3.20 |
57.80 | 54.17 | 57.80 | 468,216 |
| 03 Jan 24 |
60.20000 +0.20 |
61.35 | 56.55 | 60.00 | 52,492 |
| 02 Jan 24 |
60.00000 +2.00 |
61.65 | 56.20 | 58.00 | 81,022 |
| 29 Dec 23 |
58.00000 -7.00 |
61.50 | 55.65 | 59.50 | 83,844 |
| 28 Dec 23 |
65.00000 +7.00 |
65.00 | 55.50 | 58.00 | 234,972 |
| 27 Dec 23 |
58.00000 -2.00 |
58.00 | 55.00 | 58.00 | 42,184 |
| 22 Dec 23 |
60.00000 +3.20 |
60.00 | 55.00 | 57.00 | 73,937 |
| 21 Dec 23 |
56.80000 +1.20 |
58.90 | 55.32 | 55.32 | 79,587 |
| 20 Dec 23 |
55.60000 -3.40 |
57.90 | 54.15 | 57.90 | 262,452 |
| 19 Dec 23 |
59.00000 +1.00 |
59.99 | 55.80 | 57.00 | 174,339 |
| 18 Dec 23 |
58.00000 -1.50 |
58.26 | 56.00 | 58.26 | 106,473 |
| 15 Dec 23 |
59.50000 +1.50 |
60.45 | 57.96 | 58.50 | 96,480 |
| 14 Dec 23 |
58.00000 +0.50 |
60.00 | 56.00 | 58.00 | 202,999 |
| 13 Dec 23 |
57.50000 -0.50 |
58.96 | 57.00 | 58.00 | 33,963 |
| 12 Dec 23 |
58.00000 -6.00 |
64.70 | 55.19 | 64.70 | 736,298 |
| 11 Dec 23 |
64.00000 -8.00 |
72.00 | 64.00 | 70.00 | 278,301 |
| 08 Dec 23 |
72.00000 +2.00 |
72.00 | 65.10 | 70.00 | 224,038 |
| 07 Dec 23 |
70.00000 -0.50 |
72.00 | 68.00 | 70.50 | 25,125 |
| 06 Dec 23 |
70.50000 -3.50 |
72.44 | 69.30 | 72.44 | 20,108 |
| 05 Dec 23 |
74.00000 +1.50 |
74.00 | 71.00 | 72.50 | 131,218 |
| 04 Dec 23 |
72.50000 +0.50 |
72.50 | 71.00 | 72.00 | 156,514 |
| 01 Dec 23 |
72.00000 -4.00 |
77.96 | 71.06 | 76.00 | 178,301 |
| 30 Nov 23 |
76.00000 -4.00 |
84.00 | 74.00 | 78.00 | 311,307 |
| 29 Nov 23 |
80.00000 +2.00 |
80.00 | 76.00 | 78.00 | 58,415 |
| 28 Nov 23 |
78.00000 +3.00 |
79.52 | 73.63 | 75.00 | 33,740 |
| 27 Nov 23 |
75.00000 +2.80 |
76.80 | 73.55 | 73.55 | 38,843 |
| 24 Nov 23 |
72.20000 -1.30 |
74.00 | 72.00 | 73.50 | 44,610 |
| 23 Nov 23 |
73.50000 -1.00 |
76.45 | 72.00 | 74.50 | 22,186 |
| 22 Nov 23 |
74.50000 -0.50 |
78.00 | 70.00 | 75.00 | 67,344 |
| 21 Nov 23 |
75.00000 +2.50 |
77.00 | 70.00 | 72.50 | 41,907 |
| 20 Nov 23 |
72.50000 -2.50 |
78.00 | 70.75 | 75.00 | 45,810 |
| 17 Nov 23 |
75.00000 +3.00 |
75.00 | 74.00 | 74.00 | 199,786 |
| 16 Nov 23 |
72.00000 +3.00 |
74.00 | 67.00 | 69.50 | 64,314 |
| 15 Nov 23 |
69.00000 -1.00 |
72.00 | 66.00 | 70.00 | 217,633 |
| 14 Nov 23 |
70.00000 +8.60 |
71.00 | 58.00 | 60.50 | 482,087 |
| 13 Nov 23 |
61.40000 -3.10 |
66.00 | 59.30 | 64.50 | 208,248 |
| 10 Nov 23 |
64.50000 +3.70 |
67.00 | 60.00 | 61.50 | 291,253 |
| 09 Nov 23 |
60.80000 -4.70 |
67.00 | 60.00 | 65.50 | 244,695 |
| 08 Nov 23 |
65.50000 -2.50 |
73.00 | 64.25 | 69.00 | 309,961 |
| 07 Nov 23 |
68.00000 +18.00 |
73.00 | 55.00 | 55.00 | 1,130,506 |
| 06 Nov 23 |
50.00000 +5.50 |
50.00 | 43.80 | 43.80 | 307,050 |
| 03 Nov 23 |
44.50000 +0.00 |
46.00 | 42.75 | 44.50 | 114,778 |
| 02 Nov 23 |
44.50000 +0.50 |
47.80 | 43.00 | 44.00 | 94,418 |
| 01 Nov 23 |
44.00000 -0.50 |
45.00 | 43.75 | 43.75 | 46,560 |
| 31 Oct 23 |
44.50000 -0.50 |
45.00 | 40.00 | 42.50 | 86,569 |
| 30 Oct 23 |
45.00000 +2.00 |
45.00 | 40.00 | 42.00 | 55,983 |
| 27 Oct 23 |
43.00000 +1.00 |
44.00 | 40.00 | 42.00 | 15,954 |
| 26 Oct 23 |
42.00000 -1.00 |
44.00 | 40.00 | 42.50 | 63,263 |
| 25 Oct 23 |
43.00000 -1.00 |
44.00 | 41.11 | 42.50 | 18,197 |
| 24 Oct 23 |
44.00000 -0.20 |
44.00 | 41.54 | 44.00 | 43,519 |
| 23 Oct 23 |
44.20000 +0.20 |
45.00 | 43.03 | 44.00 | 47,571 |
| 20 Oct 23 |
44.00000 -3.50 |
47.75 | 43.00 | 46.50 | 320,719 |
| 19 Oct 23 |
47.50000 +0.00 |
50.00 | 46.00 | 47.50 | 46,448 |
| 18 Oct 23 |
47.50000 -0.50 |
50.00 | 45.02 | 48.00 | 44,526 |
| 17 Oct 23 |
48.00000 +0.00 |
50.00 | 46.00 | 48.00 | 32,220 |
| 16 Oct 23 |
48.00000 -3.50 |
51.00 | 46.00 | 51.00 | 111,356 |
| 13 Oct 23 |
51.50000 -1.50 |
55.00 | 51.00 | 53.00 | 45,676 |
| 12 Oct 23 |
53.00000 +0.00 |
55.00 | 51.00 | 53.00 | 80,099 |
| 11 Oct 23 |
53.00000 -1.00 |
55.00 | 50.84 | 52.00 | 67,242 |
| 10 Oct 23 |
54.00000 +4.00 |
54.00 | 49.00 | 50.00 | 43,861 |
| 09 Oct 23 |
50.00000 +0.00 |
51.35 | 47.00 | 49.50 | 110,216 |
| 06 Oct 23 |
50.00000 -0.50 |
54.40 | 49.00 | 50.50 | 92,136 |
| 05 Oct 23 |
50.50000 -8.00 |
59.00 | 46.65 | 58.50 | 632,417 |
| 04 Oct 23 |
58.50000 +1.50 |
60.00 | 57.15 | 57.15 | 60,436 |
| 03 Oct 23 |
57.00000 -4.00 |
61.20 | 54.00 | 61.00 | 187,428 |
| 02 Oct 23 |
61.00000 +0.00 |
62.00 | 58.15 | 61.00 | 216,048 |
| 29 Sep 23 |
61.00000 +0.00 |
63.00 | 60.55 | 61.00 | 132,424 |
| 28 Sep 23 |
61.00000 +5.00 |
64.89 | 55.00 | 55.50 | 814,379 |
| 27 Sep 23 |
56.00000 +4.00 |
60.00 | 52.92 | 53.50 | 1,155,647 |
| 26 Sep 23 |
52.00000 -12.50 |
62.00 | 36.00 | 59.50 | 5,386,551 |
| 25 Sep 23 |
64.50000 -2.00 |
67.00 | 63.70 | 66.50 | 81,596 |
| 22 Sep 23 |
66.50000 -1.50 |
69.45 | 65.25 | 68.00 | 54,275 |
| 21 Sep 23 |
68.00000 -0.50 |
70.00 | 66.30 | 68.50 | 127,971 |
| 20 Sep 23 |
68.50000 -0.50 |
72.00 | 63.20 | 70.50 | 239,066 |
| 19 Sep 23 |
69.00000 +0.00 |
71.00 | 68.00 | 69.00 | 101,860 |
| 18 Sep 23 |
69.00000 +0.00 |
71.68 | 68.00 | 69.00 | 96,542 |
| 15 Sep 23 |
69.00000 +4.00 |
69.70 | 63.02 | 66.50 | 304,096 |
| 14 Sep 23 |
65.00000 +4.00 |
67.90 | 60.00 | 61.00 | 339,482 |
| 13 Sep 23 |
61.00000 +4.00 |
61.90 | 56.00 | 56.00 | 134,908 |
| 12 Sep 23 |
57.00000 +6.50 |
58.00 | 49.97 | 49.97 | 481,062 |
| 11 Sep 23 |
50.50000 -5.50 |
55.50 | 50.00 | 55.50 | 294,009 |
| 08 Sep 23 |
56.00000 -1.00 |
58.00 | 55.00 | 57.00 | 127,814 |
| 07 Sep 23 |
57.00000 -0.50 |
58.00 | 56.00 | 57.50 | 45,180 |
| 06 Sep 23 |
57.50000 +0.50 |
58.90 | 56.64 | 57.00 | 91,796 |
| 05 Sep 23 |
57.00000 -0.40 |
61.00 | 56.00 | 60.00 | 118,690 |
| 04 Sep 23 |
57.40000 -2.60 |
61.00 | 57.40 | 60.00 | 20,291 |
| 01 Sep 23 |
60.00000 -1.00 |
60.30 | 59.00 | 60.00 | 38,630 |
| 31 Aug 23 |
61.00000 +1.50 |
61.00 | 61.00 | 61.00 | 44,825 |
| 30 Aug 23 |
59.50000 +3.00 |
59.50 | 59.50 | 59.50 | 70,255 |
| 29 Aug 23 |
56.50000 -2.50 |
60.00 | 56.10 | 58.50 | 101,022 |
| 25 Aug 23 |
59.00000 +0.00 |
60.00 | 57.00 | 59.00 | 48,527 |
| 24 Aug 23 |
59.00000 +0.00 |
60.00 | 58.00 | 59.00 | 18,215 |
| 23 Aug 23 |
59.00000 +0.00 |
62.00 | 58.00 | 59.00 | 76,080 |
| 22 Aug 23 |
59.00000 -0.50 |
62.00 | 58.70 | 59.50 | 48,547 |
| 21 Aug 23 |
59.50000 -3.00 |
63.00 | 58.48 | 62.50 | 73,353 |
| 18 Aug 23 |
62.50000 -3.50 |
67.00 | 61.00 | 66.00 | 181,956 |
| 17 Aug 23 |
66.00000 -1.00 |
67.45 | 65.00 | 67.00 | 41,616 |
| 16 Aug 23 |
67.00000 +0.00 |
68.00 | 66.00 | 67.00 | 32,874 |
| 15 Aug 23 |
67.00000 +1.00 |
67.98 | 65.00 | 66.00 | 121,757 |
| 14 Aug 23 |
66.00000 -5.40 |
72.00 | 65.25 | 71.00 | 156,258 |
| 11 Aug 23 |
71.40000 +2.90 |
72.00 | 67.96 | 68.50 | 102,623 |
| 10 Aug 23 |
68.50000 -3.50 |
70.00 | 66.00 | 67.50 | 32,105 |
| 09 Aug 23 |
72.00000 +0.00 |
72.00 | 67.51 | 69.00 | 65,441 |
| 08 Aug 23 |
72.00000 +2.50 |
72.00 | 66.00 | 69.50 | 50,234 |
| 07 Aug 23 |
69.50000 -2.50 |
71.45 | 69.50 | 69.50 | 4,384 |
| 04 Aug 23 |
72.00000 +2.00 |
72.00 | 71.80 | 71.80 | 144,592 |
| 03 Aug 23 |
70.00000 -2.00 |
70.00 | 70.00 | 70.00 | 81,886 |
| 02 Aug 23 |
72.00000 -2.50 |
72.00 | 70.00 | 72.00 | 186,016 |
| 01 Aug 23 |
74.50000 -0.10 |
76.00 | 73.00 | 74.50 | 44,829 |
| 31 Jul 23 |
74.60000 +0.60 |
75.00 | 71.21 | 74.00 | 104,044 |
| 28 Jul 23 |
74.00000 +3.00 |
74.00 | 74.00 | 74.00 | 162,124 |
| 27 Jul 23 |
71.00000 +3.50 |
72.00 | 68.00 | 68.00 | 231,888 |
| 26 Jul 23 |
67.50000 +0.50 |
69.00 | 66.00 | 67.00 | 61,069 |
| 25 Jul 23 |
67.00000 -0.50 |
69.00 | 66.00 | 67.50 | 89,373 |
| 24 Jul 23 |
67.50000 +1.00 |
72.00 | 66.61 | 67.00 | 227,379 |
| 21 Jul 23 |
66.50000 +4.50 |
67.00 | 61.00 | 62.00 | 255,449 |
| 20 Jul 23 |
62.00000 -3.00 |
64.00 | 61.15 | 64.00 | 243,713 |
| 19 Jul 23 |
65.00000 -4.50 |
70.00 | 60.00 | 69.50 | 867,549 |
| 18 Jul 23 |
69.50000 -4.10 |
75.00 | 67.33 | 74.00 | 649,027 |
| 17 Jul 23 |
73.60000 -5.40 |
78.00 | 70.18 | 76.00 | 513,927 |
| 14 Jul 23 |
79.00000 -4.50 |
86.00 | 78.00 | 83.50 | 394,025 |
| 13 Jul 23 |
83.50000 -3.50 |
88.00 | 80.35 | 86.00 | 488,293 |
| 12 Jul 23 |
87.00000 -0.50 |
90.00 | 84.20 | 87.50 | 68,883 |
| 11 Jul 23 |
87.50000 -0.50 |
90.00 | 85.00 | 88.00 | 75,911 |
| 10 Jul 23 |
88.00000 -4.00 |
92.00 | 87.00 | 90.00 | 49,891 |
| 07 Jul 23 |
92.00000 +2.00 |
92.00 | 88.00 | 90.00 | 13,178 |
| 06 Jul 23 |
90.00000 -1.50 |
93.00 | 88.20 | 91.50 | 30,591 |
| 05 Jul 23 |
91.50000 -2.00 |
95.00 | 90.00 | 93.50 | 91,545 |
| 04 Jul 23 |
93.50000 +0.00 |
95.00 | 92.00 | 93.50 | 34,204 |
| 03 Jul 23 |
93.50000 -1.50 |
97.00 | 92.00 | 95.00 | 61,488 |
| 30 Jun 23 |
95.00000 -2.50 |
100.00 | 93.21 | 97.50 | 75,998 |
| 29 Jun 23 |
97.50000 +0.50 |
99.25 | 95.00 | 97.50 | 25,457 |
| 28 Jun 23 |
97.00000 +0.00 |
100.00 | 95.00 | 97.00 | 49,848 |
| 27 Jun 23 |
97.00000 +1.00 |
97.00 | 95.00 | 96.00 | 29,402 |
| 26 Jun 23 |
96.00000 +0.00 |
97.00 | 95.02 | 96.00 | 16,453 |
| 23 Jun 23 |
96.00000 +0.00 |
97.00 | 95.00 | 96.00 | 31,031 |
| 22 Jun 23 |
96.00000 -1.50 |
100.00 | 95.00 | 97.50 | 66,883 |
| 21 Jun 23 |
97.50000 +1.00 |
100.00 | 95.00 | 96.50 | 35,279 |
| 20 Jun 23 |
96.50000 +0.00 |
98.00 | 95.60 | 96.50 | 46,652 |
| 19 Jun 23 |
96.50000 -6.50 |
100.25 | 96.50 | 100.25 | 80,983 |
| 16 Jun 23 |
103.00000 +2.50 |
103.00 | 98.75 | 100.50 | 45,252 |
| 15 Jun 23 |
100.50000 +0.00 |
101.74 | 98.00 | 100.50 | 19,520 |
| 14 Jun 23 |
100.50000 +0.00 |
101.90 | 98.02 | 100.50 | 12,906 |
| 13 Jun 23 |
100.50000 +2.00 |
100.50 | 97.00 | 98.50 | 27,795 |
| 12 Jun 23 |
98.50000 -3.50 |
104.00 | 97.00 | 101.00 | 11,925 |
| 09 Jun 23 |
102.00000 +3.50 |
104.00 | 97.41 | 100.00 | 56,144 |
| 08 Jun 23 |
98.50000 -1.00 |
101.00 | 97.15 | 99.50 | 60,125 |
| 07 Jun 23 |
99.50000 -3.50 |
100.98 | 98.00 | 100.98 | 47,710 |
| 06 Jun 23 |
103.00000 +4.50 |
103.70 | 97.00 | 98.50 | 100,337 |
| 05 Jun 23 |
98.50000 -1.50 |
100.00 | 97.00 | 98.50 | 28,281 |
| 02 Jun 23 |
100.00000 +0.50 |
100.00 | 96.11 | 99.50 | 155,216 |
| 01 Jun 23 |
99.50000 -5.50 |
107.00 | 99.10 | 105.00 | 223,163 |
| 31 May 23 |
105.00000 -0.50 |
107.00 | 103.00 | 103.50 | 42,036 |
| 30 May 23 |
105.50000 -0.50 |
107.45 | 101.00 | 106.00 | 121,652 |
| 26 May 23 |
106.00000 +0.50 |
107.45 | 102.00 | 105.50 | 55,090 |
| 25 May 23 |
105.50000 -3.50 |
108.40 | 105.00 | 107.00 | 26,407 |
| 24 May 23 |
109.00000 -1.00 |
110.00 | 105.50 | 108.50 | 107,425 |
| 23 May 23 |
110.00000 +0.00 |
110.00 | 105.00 | 107.50 | 28,854 |
| 22 May 23 |
110.00000 +2.50 |
110.00 | 105.00 | 107.50 | 6,838 |
| 19 May 23 |
107.50000 +0.00 |
110.00 | 105.00 | 107.50 | 19,027 |
| 18 May 23 |
107.50000 +0.00 |
108.40 | 106.55 | 107.50 | 26,961 |
| 17 May 23 |
107.50000 -5.00 |
113.55 | 105.00 | 112.50 | 89,408 |
| 16 May 23 |
112.50000 -2.00 |
115.00 | 108.77 | 115.00 | 108,780 |
| 15 May 23 |
114.50000 +0.50 |
117.00 | 113.26 | 115.50 | 161,435 |
| 12 May 23 |
114.00000 +6.00 |
122.00 | 108.70 | 108.70 | 465,642 |
| 11 May 23 |
108.00000 +2.00 |
112.00 | 102.00 | 106.00 | 417,258 |
| 10 May 23 |
106.00000 -4.00 |
108.45 | 103.50 | 106.00 | 52,660 |
| 09 May 23 |
110.00000 +3.50 |
110.00 | 103.30 | 106.50 | 88,053 |
| 05 May 23 |
106.50000 +1.50 |
110.00 | 100.02 | 102.50 | 24,229 |
| 04 May 23 |
105.00000 +0.00 |
105.00 | 100.00 | 102.50 | 35,494 |
| 03 May 23 |
105.00000 -5.00 |
110.00 | 100.00 | 105.50 | 96,610 |
| 02 May 23 |
110.00000 +0.00 |
110.00 | 101.00 | 105.50 | 23,698 |
| 28 Apr 23 |
110.00000 +0.00 |
110.00 | 101.81 | 105.50 | 25,109 |
| 27 Apr 23 |
110.00000 +0.00 |
110.00 | 101.00 | 105.50 | 20,988 |
| 26 Apr 23 |
110.00000 +4.50 |
110.00 | 101.00 | 105.50 | 35,031 |
| 25 Apr 23 |
105.50000 +0.00 |
110.00 | 101.72 | 105.50 | 7,368 |
| 24 Apr 23 |
105.50000 -1.00 |
110.00 | 100.60 | 106.50 | 116,925 |
| 21 Apr 23 |
106.50000 +0.00 |
108.20 | 103.00 | 106.50 | 30,127 |
| 20 Apr 23 |
106.50000 +0.00 |
110.00 | 103.00 | 106.50 | 45,542 |
| 19 Apr 23 |
106.50000 +0.00 |
110.00 | 103.00 | 106.50 | 19,598 |
| 18 Apr 23 |
106.50000 +1.50 |
110.00 | 103.00 | 106.50 | 16,672 |
| 17 Apr 23 |
105.00000 -8.00 |
113.75 | 101.25 | 112.00 | 309,599 |
| 14 Apr 23 |
113.00000 +2.00 |
113.00 | 109.00 | 111.00 | 168,624 |
| 13 Apr 23 |
111.00000 +1.00 |
112.00 | 108.00 | 110.00 | 235,722 |
| 12 Apr 23 |
110.00000 -9.00 |
116.70 | 106.00 | 116.50 | 380,609 |
| 11 Apr 23 |
119.00000 +3.00 |
122.00 | 113.02 | 119.00 | 186,759 |
| 06 Apr 23 |
116.00000 -2.00 |
119.50 | 115.90 | 115.90 | 240,456 |
| 05 Apr 23 |
118.00000 +0.00 |
118.00 | 113.00 | 115.50 | 226,168 |
| 04 Apr 23 |
118.00000 +4.50 |
118.00 | 113.00 | 113.50 | 157,216 |
| 03 Apr 23 |
113.50000 -5.00 |
122.50 | 112.05 | 118.50 | 230,177 |
| 31 Mar 23 |
118.50000 -1.00 |
121.30 | 117.00 | 119.50 | 136,159 |
| 30 Mar 23 |
119.50000 +3.50 |
122.00 | 117.50 | 117.50 | 197,677 |
| 29 Mar 23 |
116.00000 -5.00 |
124.00 | 112.00 | 122.00 | 300,108 |
| 28 Mar 23 |
121.00000 +1.00 |
124.00 | 118.00 | 118.00 | 245,843 |
| 27 Mar 23 |
120.00000 +5.50 |
122.00 | 116.70 | 118.50 | 336,859 |
| 24 Mar 23 |
114.50000 +0.50 |
118.00 | 111.79 | 112.50 | 170,637 |
| 23 Mar 23 |
114.00000 -1.50 |
116.00 | 110.00 | 116.00 | 132,138 |
| 22 Mar 23 |
115.50000 +3.50 |
117.00 | 110.20 | 112.00 | 223,362 |
| 21 Mar 23 |
112.00000 +6.50 |
117.00 | 105.00 | 105.50 | 343,224 |
| 20 Mar 23 |
105.50000 +2.00 |
107.00 | 100.00 | 103.50 | 78,179 |
| 17 Mar 23 |
103.50000 -3.50 |
107.00 | 102.50 | 103.50 | 28,837 |
| 16 Mar 23 |
107.00000 +7.00 |
107.00 | 100.00 | 102.50 | 55,354 |
| 15 Mar 23 |
100.00000 +0.00 |
103.00 | 96.00 | 100.00 | 34,897 |
| 14 Mar 23 |
100.00000 +0.50 |
102.00 | 97.00 | 99.50 | 26,759 |
| 13 Mar 23 |
99.50000 -0.50 |
107.00 | 97.00 | 101.50 | 209,321 |
| 10 Mar 23 |
100.00000 -3.50 |
103.00 | 96.00 | 103.00 | 149,730 |
| 09 Mar 23 |
103.50000 -2.50 |
109.00 | 102.50 | 105.00 | 192,453 |
| 08 Mar 23 |
106.00000 +6.00 |
107.45 | 98.00 | 100.00 | 181,190 |
| 07 Mar 23 |
100.00000 -5.00 |
103.70 | 98.00 | 102.00 | 80,381 |
| 06 Mar 23 |
105.00000 +5.00 |
105.00 | 98.00 | 100.00 | 114,600 |
| 03 Mar 23 |
100.00000 +0.50 |
102.00 | 97.00 | 99.00 | 51,795 |
| 02 Mar 23 |
99.50000 +5.00 |
100.00 | 94.75 | 94.75 | 64,251 |
| 01 Mar 23 |
94.50000 +0.50 |
96.00 | 93.00 | 94.00 | 118,013 |
| 28 Feb 23 |
94.00000 +4.00 |
96.00 | 88.00 | 90.00 | 149,853 |
| 27 Feb 23 |
90.00000 -3.00 |
95.00 | 86.55 | 93.00 | 304,331 |
| 24 Feb 23 |
93.00000 +0.00 |
95.00 | 92.20 | 93.00 | 40,159 |
| 23 Feb 23 |
93.00000 -4.50 |
99.00 | 89.15 | 98.50 | 195,414 |
| 22 Feb 23 |
97.50000 -1.00 |
100.00 | 95.80 | 97.50 | 38,117 |
| 21 Feb 23 |
98.50000 +3.00 |
100.00 | 95.00 | 95.50 | 100,738 |
| 20 Feb 23 |
95.50000 -0.50 |
98.00 | 93.00 | 95.50 | 62,654 |
| 17 Feb 23 |
96.00000 -4.00 |
98.00 | 94.00 | 96.00 | 17,965 |
| 16 Feb 23 |
100.00000 +2.50 |
100.00 | 94.00 | 97.50 | 30,472 |
| 15 Feb 23 |
97.50000 +2.00 |
98.95 | 95.40 | 95.50 | 44,867 |
| 14 Feb 23 |
95.50000 +0.00 |
98.00 | 93.00 | 95.50 | 19,728 |
| 13 Feb 23 |
95.50000 +0.00 |
98.00 | 93.30 | 95.50 | 45,568 |
| 10 Feb 23 |
95.50000 +1.10 |
98.00 | 93.00 | 94.50 | 103,020 |
| 09 Feb 23 |
94.40000 -0.10 |
96.00 | 93.00 | 94.50 | 62,729 |
| 08 Feb 23 |
94.50000 -0.50 |
96.00 | 93.00 | 95.00 | 47,156 |
| 07 Feb 23 |
95.00000 +2.00 |
97.00 | 93.00 | 93.50 | 284,731 |
| 06 Feb 23 |
93.00000 -7.50 |
102.00 | 93.00 | 100.50 | 295,802 |
| 03 Feb 23 |
100.50000 -1.50 |
104.00 | 99.00 | 102.00 | 90,228 |
| 02 Feb 23 |
102.00000 +2.50 |
104.00 | 98.46 | 99.50 | 297,549 |
| 01 Feb 23 |
99.50000 -1.50 |
102.00 | 97.30 | 101.00 | 182,528 |
| 31 Jan 23 |
101.00000 -4.00 |
106.50 | 97.60 | 106.00 | 345,972 |
| 30 Jan 23 |
105.00000 -6.50 |
113.00 | 100.00 | 111.50 | 545,278 |
| 27 Jan 23 |
111.50000 -0.50 |
114.98 | 111.00 | 112.00 | 112,538 |
| 26 Jan 23 |
112.00000 -2.00 |
120.00 | 110.00 | 113.50 | 161,394 |
| 25 Jan 23 |
114.00000 -4.00 |
118.00 | 110.00 | 114.00 | 182,536 |
| 24 Jan 23 |
118.00000 +9.00 |
119.98 | 108.00 | 111.50 | 471,446 |
| 23 Jan 23 |
109.00000 -0.50 |
111.98 | 106.00 | 109.50 | 83,660 |
| 20 Jan 23 |
109.50000 +3.50 |
110.90 | 103.50 | 104.00 | 111,762 |
| 19 Jan 23 |
106.00000 -0.50 |
108.00 | 103.13 | 106.50 | 15,768 |
| 18 Jan 23 |
106.50000 +0.50 |
109.45 | 100.00 | 104.00 | 197,497 |
| 17 Jan 23 |
106.00000 -2.50 |
108.00 | 104.25 | 104.25 | 74,003 |
| 16 Jan 23 |
108.50000 +7.50 |
110.00 | 100.00 | 105.00 | 141,285 |
| 13 Jan 23 |
101.00000 -1.00 |
104.98 | 97.00 | 102.00 | 48,214 |
| 12 Jan 23 |
102.00000 +0.00 |
107.00 | 97.00 | 102.00 | 10,743 |
| 11 Jan 23 |
102.00000 -1.50 |
105.64 | 97.00 | 98.50 | 79,833 |
| 10 Jan 23 |
103.50000 -6.50 |
105.00 | 97.02 | 105.00 | 136,977 |
| 09 Jan 23 |
110.00000 +6.50 |
110.00 | 100.00 | 103.50 | 46,508 |
| 06 Jan 23 |
103.50000 +3.00 |
107.00 | 97.00 | 100.50 | 108,100 |
| 05 Jan 23 |
100.50000 -2.50 |
105.00 | 97.00 | 103.00 | 89,025 |
| 04 Jan 23 |
103.00000 +7.00 |
105.00 | 94.70 | 96.00 | 205,272 |
| 03 Jan 23 |
96.00000 -1.50 |
100.00 | 92.00 | 97.50 | 53,980 |
| 30 Dec 22 |
97.50000 +2.00 |
97.50 | 95.02 | 95.50 | 28,108 |
| 29 Dec 22 |
95.50000 +2.50 |
99.00 | 92.00 | 93.00 | 92,977 |
| 28 Dec 22 |
93.00000 +0.00 |
95.00 | 91.00 | 93.00 | 81,271 |
| 23 Dec 22 |
93.00000 +0.00 |
93.00 | 93.00 | 93.00 | 11,250 |
| 22 Dec 22 |
93.00000 -2.00 |
97.00 | 92.56 | 95.00 | 72,373 |
| 21 Dec 22 |
95.00000 +3.00 |
97.00 | 91.41 | 92.00 | 240,802 |
| 20 Dec 22 |
92.00000 +6.50 |
93.00 | 87.90 | 87.90 | 152,721 |
| 19 Dec 22 |
85.50000 +1.00 |
88.00 | 81.00 | 83.00 | 78,576 |
| 16 Dec 22 |
84.50000 +0.00 |
86.90 | 80.00 | 84.50 | 78,077 |
| 15 Dec 22 |
84.50000 +0.00 |
87.00 | 82.00 | 84.50 | 6,124 |
| 14 Dec 22 |
84.50000 -3.00 |
90.00 | 84.50 | 87.50 | 24,430 |
| 13 Dec 22 |
87.50000 +3.00 |
90.00 | 82.00 | 84.50 | 80,832 |
| 12 Dec 22 |
84.50000 -3.00 |
85.15 | 82.00 | 85.15 | 14,198 |
| 09 Dec 22 |
87.50000 -2.50 |
87.50 | 85.00 | 87.50 | 74,106 |
| 08 Dec 22 |
90.00000 +3.00 |
90.90 | 85.05 | 86.00 | 180,301 |
| 07 Dec 22 |
87.00000 +2.50 |
87.00 | 82.55 | 84.50 | 48,627 |
| 06 Dec 22 |
84.50000 -3.00 |
89.00 | 83.55 | 87.50 | 68,313 |
| 05 Dec 22 |
87.50000 +3.00 |
89.30 | 85.90 | 85.90 | 156,192 |
| 02 Dec 22 |
84.50000 +1.00 |
87.00 | 82.00 | 83.50 | 62,690 |
| 01 Dec 22 |
83.50000 +2.50 |
85.00 | 79.60 | 81.50 | 201,547 |
| 30 Nov 22 |
81.00000 -1.50 |
84.00 | 79.00 | 82.50 | 40,391 |
| 29 Nov 22 |
82.50000 +0.00 |
85.00 | 80.15 | 82.50 | 43,697 |
| 28 Nov 22 |
82.50000 +2.50 |
85.00 | 80.00 | 82.50 | 17,946 |
| 25 Nov 22 |
80.00000 -2.50 |
85.00 | 80.00 | 82.50 | 24,058 |
| 24 Nov 22 |
82.50000 -0.50 |
85.00 | 81.05 | 83.00 | 24,464 |
| 23 Nov 22 |
83.00000 -3.00 |
86.00 | 80.00 | 86.00 | 179,291 |
| 22 Nov 22 |
86.00000 +2.00 |
90.00 | 84.00 | 87.00 | 78,401 |
| 21 Nov 22 |
84.00000 -5.00 |
87.03 | 83.37 | 87.03 | 68,589 |
| 18 Nov 22 |
89.00000 -3.00 |
95.00 | 86.00 | 92.00 | 96,616 |
| 17 Nov 22 |
92.00000 -4.00 |
95.00 | 90.00 | 93.00 | 69,836 |
| 16 Nov 22 |
96.00000 +1.50 |
96.00 | 90.75 | 94.50 | 71,967 |
| 15 Nov 22 |
94.50000 +3.50 |
96.00 | 90.30 | 91.00 | 162,250 |
| 14 Nov 22 |
91.00000 -0.60 |
94.00 | 88.00 | 89.50 | 111,019 |
| 11 Nov 22 |
91.60000 +1.40 |
92.00 | 82.00 | 85.00 | 153,784 |
| 10 Nov 22 |
90.20000 +5.20 |
90.20 | 82.00 | 85.00 | 41,034 |
| 09 Nov 22 |
85.00000 +21.00 |
88.00 | 82.00 | 85.00 | 4,645 |
| 14 Oct 22 |
64.00000 +0.00 |
65.00 | 63.61 | 64.00 | 35,122 |
| 13 Oct 22 |
64.00000 -2.50 |
65.00 | 61.00 | 65.00 | 275,574 |
| 12 Oct 22 |
66.50000 +0.00 |
68.00 | 65.57 | 66.50 | 25,895 |
| 11 Oct 22 |
66.50000 -0.50 |
67.75 | 65.57 | 67.00 | 54,912 |
| 10 Oct 22 |
67.00000 +0.00 |
67.00 | 65.50 | 67.00 | 39,585 |
| 07 Oct 22 |
67.00000 -2.00 |
69.00 | 66.00 | 68.50 | 71,788 |
| 06 Oct 22 |
69.00000 -1.00 |
70.00 | 68.25 | 69.00 | 80,014 |
| 05 Oct 22 |
70.00000 -1.00 |
73.00 | 68.55 | 71.50 | 114,525 |
| 04 Oct 22 |
71.00000 -2.00 |
73.00 | 70.00 | 71.50 | 82,752 |
| 03 Oct 22 |
73.00000 +1.50 |
73.00 | 70.18 | 71.50 | 47,306 |
| 30 Sep 22 |
71.50000 +0.00 |
73.00 | 70.00 | 71.50 | 53,479 |
| 29 Sep 22 |
71.50000 -2.50 |
74.01 | 70.00 | 73.50 | 76,812 |
| 28 Sep 22 |
74.00000 -4.00 |
78.00 | 73.00 | 76.50 | 59,744 |
| 27 Sep 22 |
78.00000 +0.00 |
78.00 | 75.00 | 75.50 | 15,579 |
| 26 Sep 22 |
78.00000 +0.00 |
80.00 | 74.25 | 75.50 | 138,424 |
| 23 Sep 22 |
78.00000 +2.00 |
79.90 | 73.55 | 76.00 | 90,429 |
| 22 Sep 22 |
76.00000 +0.80 |
77.00 | 74.05 | 74.05 | 11,800 |
| 21 Sep 22 |
75.20000 +0.70 |
76.90 | 72.00 | 74.50 | 82,703 |
| 20 Sep 22 |
74.50000 +3.50 |
77.00 | 71.00 | 71.00 | 143,291 |
| 16 Sep 22 |
71.00000 -0.50 |
73.00 | 68.05 | 71.50 | 328,083 |
| 15 Sep 22 |
71.50000 +3.50 |
73.80 | 68.00 | 68.00 | 284,708 |
| 14 Sep 22 |
68.00000 -2.20 |
72.00 | 64.25 | 70.50 | 309,689 |
| 13 Sep 22 |
70.20000 -0.80 |
72.00 | 68.15 | 71.00 | 121,226 |
| 12 Sep 22 |
71.00000 -2.00 |
73.00 | 69.00 | 71.50 | 46,256 |
| 09 Sep 22 |
73.00000 +4.50 |
74.00 | 67.60 | 68.50 | 188,916 |
| 08 Sep 22 |
68.50000 -3.50 |
74.00 | 67.55 | 72.00 | 134,864 |
| 07 Sep 22 |
72.00000 -3.50 |
78.00 | 68.12 | 75.50 | 483,209 |
| 06 Sep 22 |
75.50000 -2.50 |
79.00 | 73.05 | 78.00 | 138,249 |
| 05 Sep 22 |
78.00000 -7.00 |
79.00 | 77.20 | 78.00 | 31,213 |
| 02 Sep 22 |
85.00000 +4.50 |
85.00 | 77.00 | 80.50 | 227,851 |
| 01 Sep 22 |
80.50000 +0.50 |
81.25 | 77.10 | 80.00 | 82,968 |
| 31 Aug 22 |
80.00000 -1.50 |
82.35 | 78.55 | 81.50 | 90,924 |
| 30 Aug 22 |
81.50000 -4.50 |
90.00 | 78.00 | 86.00 | 335,235 |
| 26 Aug 22 |
86.00000 -0.50 |
90.00 | 83.00 | 86.50 | 23,969 |
| 25 Aug 22 |
86.50000 +0.00 |
87.96 | 83.00 | 86.50 | 63,552 |
| 24 Aug 22 |
86.50000 -3.50 |
90.00 | 83.00 | 86.50 | 56,156 |
| 23 Aug 22 |
90.00000 +6.00 |
90.00 | 83.00 | 84.00 | 36,201 |
| 22 Aug 22 |
84.00000 -3.00 |
90.00 | 83.00 | 87.00 | 85,035 |
| 19 Aug 22 |
87.00000 +0.00 |
90.00 | 84.00 | 87.00 | 11,685 |
| 18 Aug 22 |
87.00000 +0.00 |
89.99 | 84.05 | 87.00 | 45,114 |
| 17 Aug 22 |
87.00000 +0.00 |
90.00 | 84.00 | 87.00 | 19,189 |
| 16 Aug 22 |
87.00000 +1.00 |
90.00 | 84.20 | 86.00 | 37,753 |
| 15 Aug 22 |
86.00000 -2.00 |
90.00 | 84.00 | 88.00 | 59,555 |
| 12 Aug 22 |
88.00000 +0.00 |
89.40 | 87.30 | 88.00 | 42,288 |
| 11 Aug 22 |
88.00000 +1.50 |
90.00 | 86.50 | 86.50 | 57,466 |
| 10 Aug 22 |
86.50000 -1.00 |
90.00 | 85.00 | 87.50 | 172,677 |
| 09 Aug 22 |
87.50000 +0.00 |
90.00 | 86.18 | 87.50 | 4,209 |
| 08 Aug 22 |
87.50000 +1.50 |
90.00 | 86.00 | 88.50 | 15,588 |
| 05 Aug 22 |
86.00000 -1.00 |
90.00 | 85.25 | 87.00 | 155,715 |
| 04 Aug 22 |
87.00000 -2.00 |
89.00 | 85.00 | 89.00 | 30,834 |
| 03 Aug 22 |
89.00000 -1.00 |
92.00 | 87.20 | 90.00 | 56,220 |
| 02 Aug 22 |
90.00000 -3.00 |
90.90 | 88.00 | 90.50 | 56,397 |
| 01 Aug 22 |
93.00000 -3.00 |
97.00 | 88.00 | 93.50 | 177,724 |
| 29 Jul 22 |
96.00000 +3.80 |
96.00 | 90.00 | 92.00 | 172,263 |
| 28 Jul 22 |
92.20000 +2.20 |
95.50 | 90.00 | 90.00 | 228,494 |
| 27 Jul 22 |
90.00000 +1.20 |
91.00 | 89.00 | 89.50 | 104,412 |
| 26 Jul 22 |
88.80000 -2.70 |
92.00 | 88.80 | 91.00 | 165,970 |
| 25 Jul 22 |
91.50000 +4.00 |
95.00 | 88.50 | 88.50 | 138,611 |
| 22 Jul 22 |
87.50000 +7.00 |
90.00 | 80.25 | 81.50 | 168,197 |
| 21 Jul 22 |
80.50000 +0.00 |
85.00 | 80.00 | 80.50 | 123,643 |
| 20 Jul 22 |
80.50000 -0.10 |
84.00 | 80.00 | 82.50 | 15,228 |
| 19 Jul 22 |
80.60000 +0.40 |
85.00 | 80.00 | 82.50 | 14,336 |
| 18 Jul 22 |
80.20000 -2.30 |
85.00 | 80.00 | 82.50 | 11,725 |
| 15 Jul 22 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 24,305 |
| 14 Jul 22 |
82.50000 -2.00 |
85.00 | 78.00 | 84.50 | 67,575 |
| 13 Jul 22 |
84.50000 -4.00 |
90.00 | 84.50 | 88.50 | 73,502 |
| 12 Jul 22 |
88.50000 -2.30 |
90.00 | 87.00 | 89.50 | 45,572 |
| 11 Jul 22 |
90.80000 +1.30 |
91.00 | 88.80 | 89.50 | 16,664 |
| 08 Jul 22 |
89.50000 -2.50 |
90.99 | 88.75 | 90.50 | 46,939 |
| 07 Jul 22 |
92.00000 -0.50 |
92.00 | 90.00 | 92.00 | 35,425 |
| 06 Jul 22 |
92.50000 -0.50 |
98.75 | 91.50 | 94.50 | 113,518 |
| 05 Jul 22 |
93.00000 +0.00 |
96.00 | 90.00 | 93.00 | 23,314 |
| 04 Jul 22 |
93.00000 -1.00 |
95.90 | 91.00 | 94.00 | 76,878 |
| 01 Jul 22 |
94.00000 -0.50 |
97.00 | 93.25 | 94.50 | 21,845 |
| 30 Jun 22 |
94.50000 -3.00 |
98.30 | 94.30 | 97.50 | 51,400 |
| 29 Jun 22 |
97.50000 +2.00 |
101.75 | 93.50 | 95.50 | 297,059 |
| 28 Jun 22 |
95.50000 +0.00 |
96.50 | 92.00 | 95.50 | 138,748 |
| 27 Jun 22 |
95.50000 +0.00 |
98.00 | 93.25 | 95.50 | 19,950 |
| 24 Jun 22 |
95.50000 +6.00 |
96.90 | 90.00 | 90.00 | 242,608 |
| 23 Jun 22 |
89.50000 +1.00 |
90.00 | 86.00 | 88.50 | 112,159 |
| 22 Jun 22 |
88.50000 +0.50 |
90.00 | 86.00 | 88.00 | 64,117 |
| 21 Jun 22 |
88.00000 +0.00 |
89.00 | 86.00 | 88.00 | 3,508 |
| 20 Jun 22 |
88.00000 +0.50 |
90.00 | 86.40 | 87.50 | 56,554 |
| 17 Jun 22 |
87.50000 -0.50 |
89.90 | 85.05 | 86.50 | 47,984 |
| 16 Jun 22 |
88.00000 +2.00 |
88.20 | 85.00 | 86.00 | 10,960 |
| 15 Jun 22 |
86.00000 -4.00 |
90.00 | 85.01 | 90.00 | 86,661 |
| 14 Jun 22 |
90.00000 -2.00 |
94.40 | 88.25 | 90.50 | 43,753 |
| 13 Jun 22 |
92.00000 +0.00 |
92.00 | 90.25 | 92.00 | 115,445 |
| 10 Jun 22 |
92.00000 +0.00 |
93.00 | 89.60 | 92.00 | 23,629 |
| 09 Jun 22 |
92.00000 +0.00 |
93.00 | 91.07 | 92.00 | 25,618 |
| 08 Jun 22 |
92.00000 -1.50 |
93.00 | 91.55 | 93.00 | 25,048 |
| 07 Jun 22 |
93.50000 -4.00 |
100.00 | 90.25 | 97.50 | 208,016 |
| 06 Jun 22 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 87,228 |
| 01 Jun 22 |
97.50000 +0.00 |
100.00 | 95.75 | 97.50 | 49,614 |
| 31 May 22 |
97.50000 +2.50 |
99.00 | 95.00 | 95.00 | 123,935 |
| 30 May 22 |
95.00000 +0.00 |
97.00 | 94.04 | 95.00 | 34,377 |
| 27 May 22 |
95.00000 +6.50 |
100.00 | 91.50 | 91.50 | 224,411 |
| 26 May 22 |
88.50000 -1.30 |
91.90 | 88.50 | 88.50 | 15,587 |
| 25 May 22 |
89.80000 +2.30 |
92.00 | 87.50 | 87.50 | 40,817 |
| 24 May 22 |
87.50000 -2.50 |
89.90 | 85.00 | 87.50 | 92,987 |
| 23 May 22 |
90.00000 +3.50 |
90.00 | 85.00 | 86.50 | 49,110 |
| 20 May 22 |
86.50000 +5.50 |
88.00 | 80.68 | 81.00 | 130,268 |
| 19 May 22 |
81.00000 +1.00 |
82.00 | 78.30 | 81.00 | 92,132 |
| 18 May 22 |
80.00000 -5.00 |
85.00 | 80.00 | 82.50 | 77,362 |
| 17 May 22 |
85.00000 -1.00 |
88.00 | 78.25 | 88.00 | 316,713 |
| 16 May 22 |
86.00000 +0.00 |
88.00 | 84.07 | 86.00 | 23,441 |
| 13 May 22 |
86.00000 +2.50 |
88.00 | 84.00 | 85.00 | 60,059 |
| 12 May 22 |
83.50000 -1.50 |
87.00 | 82.80 | 82.80 | 327,400 |
| 11 May 22 |
85.00000 -2.50 |
88.00 | 80.90 | 87.50 | 576,078 |
| 10 May 22 |
87.50000 -1.00 |
90.00 | 85.00 | 88.50 | 65,497 |
| 09 May 22 |
88.50000 -2.00 |
92.00 | 86.15 | 90.50 | 146,819 |
| 06 May 22 |
90.50000 +0.50 |
93.00 | 87.50 | 89.00 | 123,974 |
| 05 May 22 |
90.00000 -4.50 |
95.00 | 90.00 | 94.50 | 199,339 |
| 04 May 22 |
94.50000 +0.00 |
94.80 | 93.05 | 94.50 | 25,941 |
| 03 May 22 |
94.50000 +1.00 |
96.00 | 93.00 | 93.50 | 42,155 |
| 29 Apr 22 |
93.50000 -0.50 |
96.00 | 92.00 | 94.00 | 44,067 |
| 28 Apr 22 |
94.00000 -0.50 |
96.00 | 92.60 | 94.50 | 31,593 |
| 27 Apr 22 |
94.50000 -5.50 |
98.00 | 90.00 | 96.00 | 193,823 |
| 26 Apr 22 |
100.00000 +2.50 |
100.00 | 95.50 | 97.50 | 38,877 |
| 25 Apr 22 |
97.50000 -3.50 |
99.75 | 92.30 | 99.75 | 144,720 |
| 22 Apr 22 |
101.00000 -4.50 |
103.30 | 96.00 | 103.30 | 370,844 |
| 21 Apr 22 |
105.50000 -1.50 |
107.00 | 103.00 | 105.50 | 79,325 |
| 20 Apr 22 |
107.00000 +3.50 |
111.30 | 102.00 | 104.50 | 190,673 |
| 19 Apr 22 |
103.50000 +8.50 |
107.00 | 92.00 | 95.00 | 263,524 |
| 14 Apr 22 |
95.00000 +0.50 |
99.00 | 90.00 | 95.00 | 230,122 |
| 13 Apr 22 |
94.50000 -3.50 |
98.99 | 91.05 | 94.00 | 100,937 |
| 12 Apr 22 |
98.00000 +4.50 |
98.00 | 92.30 | 93.50 | 131,326 |
| 11 Apr 22 |
93.50000 +2.50 |
96.99 | 90.00 | 91.00 | 144,344 |
| 08 Apr 22 |
91.00000 -3.50 |
95.00 | 87.25 | 94.50 | 572,489 |
| 07 Apr 22 |
94.50000 +0.50 |
97.00 | 91.00 | 94.00 | 352,094 |
| 06 Apr 22 |
94.00000 +3.50 |
97.00 | 90.00 | 92.50 | 364,368 |
| 05 Apr 22 |
90.50000 -3.00 |
97.00 | 88.00 | 93.50 | 168,131 |
| 04 Apr 22 |
93.50000 +0.50 |
95.95 | 89.75 | 90.50 | 284,977 |
| 01 Apr 22 |
93.00000 +0.00 |
93.50 | 88.00 | 92.00 | 96,670 |
| 31 Mar 22 |
93.00000 +1.00 |
95.50 | 88.55 | 92.00 | 77,875 |
| 30 Mar 22 |
92.00000 -2.00 |
95.00 | 88.00 | 93.00 | 182,290 |
| 29 Mar 22 |
94.00000 -1.20 |
96.00 | 88.00 | 93.50 | 249,748 |
| 28 Mar 22 |
95.20000 +0.20 |
97.00 | 91.30 | 95.00 | 102,971 |
| 25 Mar 22 |
95.00000 +0.00 |
96.99 | 93.75 | 95.00 | 40,188 |
| 24 Mar 22 |
95.00000 -2.44 |
96.99 | 91.55 | 96.99 | 195,022 |
| 23 Mar 22 |
97.43570 -2.56 |
97.44 | 94.05 | 96.50 | 63,504 |
| 22 Mar 22 |
100.00000 +4.20 |
100.00 | 93.40 | 96.50 | 26,932 |
| 21 Mar 22 |
95.80000 -4.20 |
97.00 | 94.30 | 97.00 | 119,792 |
| 18 Mar 22 |
100.00000 +1.50 |
100.00 | 97.15 | 98.50 | 72,218 |
| 17 Mar 22 |
98.50000 -1.50 |
104.00 | 97.01 | 98.50 | 161,632 |
| 16 Mar 22 |
100.00000 -4.90 |
103.90 | 96.66 | 103.90 | 348,824 |
| 15 Mar 22 |
104.90000 -0.35 |
104.90 | 103.00 | 104.90 | 72,622 |
| 14 Mar 22 |
105.25000 +2.25 |
106.50 | 100.00 | 103.00 | 111,519 |
| 11 Mar 22 |
103.00000 +1.00 |
106.00 | 98.50 | 102.00 | 136,863 |
| 10 Mar 22 |
102.00000 +5.00 |
103.90 | 95.70 | 97.00 | 155,723 |
| 09 Mar 22 |
97.00000 -10.50 |
108.10 | 96.10 | 108.10 | 359,153 |
| 08 Mar 22 |
107.50000 +5.50 |
109.99 | 101.70 | 101.70 | 84,113 |
| 07 Mar 22 |
102.00000 -3.00 |
108.00 | 98.57 | 104.00 | 184,126 |
| 04 Mar 22 |
105.00000 -4.50 |
108.15 | 103.10 | 108.15 | 97,210 |
| 03 Mar 22 |
109.50000 +2.50 |
110.70 | 105.50 | 105.50 | 96,953 |
| 02 Mar 22 |
107.00000 +7.00 |
107.70 | 100.00 | 100.00 | 310,278 |
| 01 Mar 22 |
100.00000 -5.00 |
105.00 | 96.00 | 101.50 | 194,363 |
| 28 Feb 22 |
105.00000 -1.00 |
110.00 | 100.60 | 105.00 | 174,482 |
| 25 Feb 22 |
106.00000 -0.50 |
107.90 | 104.00 | 106.50 | 76,015 |
| 24 Feb 22 |
106.50000 -4.00 |
110.00 | 100.55 | 107.50 | 462,480 |
| 23 Feb 22 |
110.50000 -1.00 |
112.40 | 108.60 | 111.50 | 54,834 |
| 22 Feb 22 |
111.50000 -5.00 |
118.00 | 110.00 | 116.00 | 58,079 |
| 21 Feb 22 |
116.50000 +0.50 |
116.50 | 114.00 | 116.00 | 30,860 |
| 18 Feb 22 |
116.00000 -2.00 |
116.70 | 111.50 | 113.00 | 89,817 |
| 17 Feb 22 |
118.00000 +5.50 |
118.00 | 110.00 | 112.50 | 76,492 |
| 16 Feb 22 |
112.50000 +1.50 |
115.00 | 110.10 | 114.00 | 21,204 |
| 15 Feb 22 |
111.00000 +2.50 |
117.70 | 107.00 | 110.50 | 92,929 |
| 14 Feb 22 |
108.50000 +0.00 |
111.80 | 106.00 | 108.50 | 103,557 |
| 11 Feb 22 |
108.50000 +0.00 |
109.58 | 106.00 | 107.10 | 21,258 |
| 10 Feb 22 |
108.50000 +0.00 |
111.00 | 106.70 | 108.50 | 27,607 |
| 09 Feb 22 |
108.50000 +1.00 |
110.90 | 105.00 | 105.13 | 38,200 |
| 08 Feb 22 |
107.50000 -2.50 |
108.97 | 105.60 | 106.10 | 40,865 |
| 07 Feb 22 |
110.00000 +1.50 |
110.40 | 105.00 | 108.50 | 26,127 |
| 04 Feb 22 |
108.50000 +1.00 |
110.45 | 107.75 | 107.75 | 45,107 |
| 03 Feb 22 |
107.50000 -2.90 |
112.00 | 107.00 | 111.00 | 48,641 |
| 02 Feb 22 |
110.40000 +4.90 |
110.40 | 107.50 | 110.40 | 46,677 |
| 01 Feb 22 |
105.50000 -5.50 |
111.00 | 105.50 | 110.00 | 17,432 |
| 31 Jan 22 |
111.00000 +0.00 |
111.00 | 107.50 | 111.00 | 20,696 |
| 28 Jan 22 |
111.00000 +0.00 |
111.90 | 108.25 | 111.00 | 2,759 |
| 27 Jan 22 |
111.00000 +3.00 |
112.00 | 106.01 | 108.00 | 89,348 |
| 26 Jan 22 |
108.00000 -1.50 |
109.40 | 106.00 | 109.40 | 141,199 |
| 25 Jan 22 |
109.50000 +1.00 |
112.00 | 107.66 | 110.00 | 68,806 |
| 24 Jan 22 |
108.50000 -8.00 |
117.00 | 105.75 | 116.40 | 120,100 |
| 21 Jan 22 |
116.50000 -4.00 |
120.00 | 112.00 | 118.00 | 53,519 |
| 20 Jan 22 |
120.50000 +7.00 |
120.50 | 111.20 | 111.20 | 143,068 |
| 19 Jan 22 |
113.50000 +0.00 |
115.00 | 110.00 | 115.00 | 48,723 |
| 18 Jan 22 |
113.50000 -1.00 |
115.50 | 113.00 | 113.77 | 50,352 |
| 17 Jan 22 |
114.50000 +1.00 |
118.00 | 113.00 | 115.50 | 67,806 |
| 14 Jan 22 |
113.50000 +1.00 |
116.00 | 110.00 | 113.40 | 13,415 |
| 13 Jan 22 |
112.50000 +5.00 |
117.42 | 106.00 | 110.25 | 193,080 |
| 12 Jan 22 |
107.50000 +0.50 |
109.00 | 105.00 | 105.00 | 21,152 |
| 11 Jan 22 |
107.00000 +0.00 |
109.00 | 105.00 | 107.88 | 86,744 |
| 10 Jan 22 |
107.00000 -2.00 |
111.00 | 105.55 | 107.01 | 37,201 |
| 07 Jan 22 |
109.00000 -1.00 |
110.45 | 107.00 | 110.00 | 44,204 |
| 06 Jan 22 |
110.00000 +1.50 |
110.00 | 106.50 | 107.30 | 42,486 |
| 05 Jan 22 |
108.50000 +1.50 |
111.00 | 107.15 | 108.00 | 36,084 |
| 04 Jan 22 |
107.00000 -5.50 |
115.00 | 106.60 | 110.01 | 194,408 |
| 31 Dec 21 |
112.50000 +0.00 |
113.40 | 110.55 | 112.50 | 17,943 |
| 30 Dec 21 |
112.50000 +0.50 |
115.00 | 110.01 | 112.50 | 30,188 |
| 29 Dec 21 |
112.00000 -1.50 |
116.50 | 110.00 | 113.50 | 151,400 |
| 24 Dec 21 |
113.50000 +0.00 |
116.40 | 113.10 | 113.50 | 17,263 |
| 23 Dec 21 |
113.50000 +3.50 |
116.70 | 109.00 | 112.50 | 110,534 |
| 22 Dec 21 |
110.00000 +0.00 |
115.00 | 108.25 | 112.00 | 25,320 |
| 21 Dec 21 |
110.00000 -2.50 |
115.00 | 109.00 | 112.50 | 29,155 |
| 20 Dec 21 |
112.50000 +2.50 |
112.90 | 108.00 | 108.00 | 83,542 |
| 17 Dec 21 |
110.00000 +5.00 |
110.00 | 104.60 | 106.00 | 151,643 |
| 16 Dec 21 |
105.00000 -5.00 |
108.50 | 105.00 | 108.50 | 340,573 |
| 15 Dec 21 |
110.00000 -2.00 |
110.90 | 107.00 | 108.50 | 49,150 |
| 14 Dec 21 |
112.00000 +2.00 |
113.00 | 106.00 | 112.50 | 94,889 |
| 13 Dec 21 |
110.00000 -4.50 |
115.40 | 110.00 | 114.50 | 24,576 |
| 10 Dec 21 |
114.50000 -0.50 |
115.90 | 110.50 | 115.00 | 95,373 |
| 09 Dec 21 |
115.00000 -5.00 |
117.00 | 112.25 | 117.00 | 46,734 |
| 08 Dec 21 |
120.00000 +8.00 |
120.00 | 112.50 | 113.50 | 100,195 |
| 07 Dec 21 |
112.00000 +0.00 |
117.00 | 111.00 | 112.00 | 102,129 |
| 06 Dec 21 |
112.00000 -0.50 |
114.00 | 110.00 | 112.50 | 15,082 |
| 03 Dec 21 |
112.50000 +2.50 |
113.90 | 108.05 | 110.50 | 60,569 |
| 02 Dec 21 |
110.00000 +2.00 |
111.50 | 108.99 | 108.99 | 130,453 |
| 01 Dec 21 |
108.00000 +1.00 |
110.00 | 106.00 | 107.00 | 143,434 |
| 30 Nov 21 |
107.00000 +1.50 |
110.00 | 104.00 | 108.00 | 279,120 |
| 29 Nov 21 |
105.50000 -2.50 |
110.00 | 105.05 | 108.00 | 163,406 |
| 26 Nov 21 |
108.00000 -4.00 |
114.00 | 107.20 | 113.50 | 194,082 |
| 25 Nov 21 |
112.00000 +0.00 |
115.75 | 112.00 | 115.00 | 51,352 |
| 24 Nov 21 |
112.00000 -2.50 |
118.00 | 112.00 | 114.50 | 239,538 |
| 23 Nov 21 |
114.50000 +3.50 |
114.60 | 110.50 | 113.00 | 276,658 |
| 22 Nov 21 |
111.00000 -3.00 |
116.20 | 111.00 | 115.50 | 142,497 |
| 19 Nov 21 |
114.00000 -2.00 |
119.45 | 114.00 | 117.50 | 78,411 |
| 18 Nov 21 |
116.00000 -1.00 |
120.00 | 115.05 | 117.00 | 80,214 |
| 17 Nov 21 |
117.00000 -0.50 |
120.00 | 114.00 | 117.50 | 114,444 |
| 16 Nov 21 |
117.50000 +1.50 |
118.00 | 114.30 | 116.00 | 124,879 |
| 15 Nov 21 |
116.00000 -2.00 |
120.00 | 114.00 | 117.50 | 139,407 |
| 12 Nov 21 |
118.00000 +0.00 |
120.00 | 115.00 | 118.50 | 224,530 |
| 11 Nov 21 |
118.00000 +3.50 |
120.00 | 114.00 | 116.50 | 501,395 |
| 10 Nov 21 |
114.50000 +0.50 |
117.00 | 113.00 | 117.00 | 553,508 |
| 09 Nov 21 |
114.00000 -3.00 |
117.00 | 114.00 | 117.00 | 395,847 |
| 08 Nov 21 |
117.00000 +1.00 |
120.00 | 114.15 | 117.00 | 124,010 |
| 05 Nov 21 |
116.00000 +5.00 |
118.00 | 110.66 | 111.00 | 344,727 |
| 04 Nov 21 |
111.00000 -8.00 |
120.98 | 111.00 | 119.00 | 1,596,857 |
| 03 Nov 21 |
119.00000 +1.00 |
121.00 | 117.00 | 117.50 | 167,163 |
| 02 Nov 21 |
118.00000 +1.00 |
118.00 | 111.50 | 117.00 | 489,614 |
| 01 Nov 21 |
117.00000 -0.50 |
119.00 | 115.00 | 117.50 | 76,462 |
| 29 Oct 21 |
117.50000 -0.50 |
119.00 | 116.00 | 118.00 | 142,147 |
| 28 Oct 21 |
118.00000 -0.50 |
119.30 | 117.00 | 118.50 | 96,943 |
| 27 Oct 21 |
118.50000 -1.50 |
120.00 | 117.00 | 118.50 | 91,107 |
| 26 Oct 21 |
120.00000 -2.50 |
123.00 | 117.50 | 122.50 | 140,416 |
| 25 Oct 21 |
122.50000 -3.50 |
128.00 | 120.50 | 126.50 | 140,472 |
| 22 Oct 21 |
126.00000 +0.50 |
130.00 | 123.00 | 126.50 | 38,555 |
| 21 Oct 21 |
125.50000 +5.00 |
127.00 | 120.40 | 121.50 | 101,716 |
| 20 Oct 21 |
120.50000 +2.50 |
122.00 | 116.00 | 118.00 | 275,314 |
| 19 Oct 21 |
118.00000 +2.00 |
120.00 | 114.02 | 116.00 | 173,174 |
| 18 Oct 21 |
116.00000 -2.00 |
118.00 | 115.00 | 118.00 | 121,391 |
| 15 Oct 21 |
118.00000 -1.50 |
120.00 | 115.65 | 119.00 | 127,447 |
| 14 Oct 21 |
119.50000 +2.50 |
122.25 | 116.90 | 116.90 | 92,860 |
| 13 Oct 21 |
117.00000 -3.00 |
120.00 | 113.60 | 120.00 | 184,485 |
| 12 Oct 21 |
120.00000 -1.00 |
123.00 | 118.00 | 121.00 | 41,878 |
| 11 Oct 21 |
121.00000 -2.00 |
126.00 | 118.65 | 123.00 | 47,469 |
| 08 Oct 21 |
123.00000 +0.50 |
126.00 | 122.15 | 122.50 | 48,596 |
| 07 Oct 21 |
122.50000 +2.00 |
125.00 | 118.60 | 120.50 | 55,459 |
| 06 Oct 21 |
120.50000 -3.50 |
126.00 | 119.00 | 123.50 | 234,234 |
| 05 Oct 21 |
124.00000 -1.00 |
125.50 | 121.00 | 124.50 | 132,413 |
| 04 Oct 21 |
125.00000 -4.50 |
132.00 | 120.02 | 129.50 | 628,710 |
| 01 Oct 21 |
129.50000 +0.50 |
130.50 | 124.56 | 130.00 | 181,248 |
| 30 Sep 21 |
129.00000 -3.50 |
135.20 | 127.89 | 133.50 | 316,374 |
| 29 Sep 21 |
132.50000 +2.50 |
148.00 | 130.00 | 141.50 | 1,159,411 |
| 28 Sep 21 |
130.00000 +11.00 |
134.50 | 118.00 | 119.00 | 517,909 |
| 27 Sep 21 |
119.00000 -1.00 |
123.00 | 118.00 | 120.00 | 212,333 |
| 24 Sep 21 |
120.00000 +4.50 |
120.00 | 114.00 | 119.00 | 312,928 |
| 23 Sep 21 |
115.50000 -8.50 |
122.50 | 114.01 | 121.00 | 362,111 |
| 22 Sep 21 |
124.00000 -1.00 |
125.80 | 120.50 | 125.00 | 202,172 |
| 21 Sep 21 |
125.00000 +2.00 |
128.00 | 122.44 | 123.00 | 81,975 |
| 20 Sep 21 |
123.00000 +0.00 |
128.00 | 121.00 | 126.50 | 152,343 |
| 17 Sep 21 |
123.00000 -4.50 |
128.00 | 123.00 | 126.00 | 35,276 |
| 16 Sep 21 |
127.50000 -1.50 |
130.00 | 125.56 | 129.00 | 193,761 |
| 15 Sep 21 |
129.00000 +2.50 |
130.00 | 124.00 | 126.50 | 120,737 |
| 14 Sep 21 |
126.50000 -0.50 |
130.00 | 122.25 | 128.50 | 269,759 |
| 13 Sep 21 |
127.00000 -3.00 |
131.00 | 127.00 | 129.50 | 137,769 |
| 10 Sep 21 |
130.00000 +2.00 |
130.75 | 128.15 | 129.50 | 36,618 |
| 09 Sep 21 |
128.00000 +0.00 |
133.00 | 128.00 | 130.00 | 126,299 |
| 08 Sep 21 |
128.00000 -1.50 |
131.00 | 128.00 | 129.50 | 90,420 |
| 07 Sep 21 |
129.50000 -2.00 |
135.00 | 128.00 | 131.50 | 70,989 |
| 06 Sep 21 |
131.50000 +0.00 |
134.00 | 128.00 | 131.50 | 42,625 |
| 03 Sep 21 |
131.50000 +0.50 |
134.50 | 128.00 | 131.00 | 83,766 |
| 02 Sep 21 |
131.00000 -2.00 |
135.00 | 130.00 | 133.00 | 76,546 |
| 01 Sep 21 |
133.00000 +1.00 |
134.16 | 129.00 | 132.00 | 85,692 |
| 31 Aug 21 |
132.00000 +0.00 |
133.74 | 129.10 | 132.00 | 8,708 |
| 27 Aug 21 |
132.00000 +1.50 |
135.00 | 128.60 | 130.00 | 45,704 |
| 26 Aug 21 |
130.50000 -2.00 |
135.00 | 127.00 | 132.50 | 96,819 |
| 25 Aug 21 |
132.50000 +2.50 |
134.00 | 130.01 | 132.50 | 12,278 |
| 24 Aug 21 |
130.00000 -7.00 |
138.50 | 130.00 | 137.00 | 190,601 |
| 23 Aug 21 |
137.00000 +3.00 |
139.75 | 133.20 | 134.00 | 171,712 |
| 20 Aug 21 |
134.00000 +1.50 |
135.00 | 132.75 | 132.75 | 75,257 |
| 19 Aug 21 |
132.50000 -6.50 |
136.55 | 129.60 | 136.55 | 72,015 |
| 18 Aug 21 |
139.00000 +0.00 |
141.90 | 137.25 | 139.00 | 13,863 |
| 17 Aug 21 |
139.00000 +1.00 |
141.90 | 135.25 | 137.50 | 32,070 |
| 16 Aug 21 |
138.00000 -2.00 |
147.20 | 136.10 | 144.00 | 171,013 |
| 13 Aug 21 |
140.00000 +7.00 |
141.60 | 129.50 | 133.00 | 226,849 |
| 12 Aug 21 |
133.00000 -0.50 |
135.00 | 130.00 | 133.50 | 107,961 |
| 11 Aug 21 |
133.50000 +2.00 |
135.00 | 128.00 | 131.50 | 136,668 |
| 10 Aug 21 |
131.50000 -2.50 |
133.00 | 130.00 | 132.00 | 68,235 |
| 09 Aug 21 |
134.00000 -0.50 |
134.70 | 132.00 | 133.50 | 99,205 |
| 06 Aug 21 |
134.50000 +0.50 |
137.70 | 127.00 | 136.50 | 352,079 |
| 05 Aug 21 |
134.00000 -4.00 |
139.00 | 132.66 | 138.00 | 82,491 |
| 04 Aug 21 |
138.00000 -2.00 |
140.95 | 136.00 | 140.00 | 34,347 |
| 03 Aug 21 |
140.00000 -2.50 |
148.00 | 138.00 | 142.50 | 239,761 |
| 02 Aug 21 |
142.50000 +3.50 |
145.00 | 137.00 | 139.00 | 128,078 |
| 30 Jul 21 |
139.00000 +0.00 |
140.80 | 137.10 | 139.00 | 28,716 |
| 29 Jul 21 |
139.00000 +8.00 |
141.99 | 127.00 | 131.00 | 121,976 |
| 28 Jul 21 |
131.00000 -4.00 |
134.45 | 127.00 | 131.00 | 34,047 |
| 27 Jul 21 |
135.00000 +1.50 |
135.00 | 127.00 | 131.00 | 16,642 |
| 26 Jul 21 |
133.50000 +1.00 |
135.00 | 130.60 | 132.50 | 114,310 |
| 23 Jul 21 |
132.50000 -0.10 |
134.60 | 130.00 | 132.50 | 24,792 |
| 22 Jul 21 |
132.60001 -0.90 |
138.00 | 132.60 | 133.50 | 64,287 |
| 21 Jul 21 |
133.50000 +6.00 |
134.85 | 125.67 | 127.50 | 59,120 |
| 20 Jul 21 |
127.50000 +5.00 |
128.99 | 120.55 | 122.50 | 100,490 |
| 19 Jul 21 |
122.50000 -7.00 |
132.00 | 120.05 | 129.50 | 169,200 |
| 16 Jul 21 |
129.50000 -1.50 |
135.00 | 125.10 | 132.50 | 109,561 |
| 15 Jul 21 |
131.00000 -2.00 |
134.75 | 129.00 | 133.00 | 189,491 |
| 14 Jul 21 |
133.00000 -3.00 |
139.95 | 131.00 | 137.50 | 76,109 |
| 13 Jul 21 |
136.00000 +1.00 |
137.00 | 133.40 | 135.00 | 39,466 |
| 12 Jul 21 |
135.00000 -0.50 |
138.00 | 132.50 | 135.50 | 38,620 |
| 09 Jul 21 |
135.50000 +2.00 |
138.00 | 132.30 | 133.50 | 82,038 |
| 08 Jul 21 |
133.50000 -0.50 |
135.90 | 132.40 | 134.00 | 39,802 |
| 07 Jul 21 |
134.00000 -2.00 |
140.00 | 132.60 | 136.50 | 57,241 |
| 06 Jul 21 |
136.00000 -3.00 |
140.00 | 135.00 | 139.00 | 82,656 |
| 05 Jul 21 |
139.00000 -1.00 |
140.80 | 136.00 | 139.00 | 6,324 |
| 02 Jul 21 |
140.00000 +0.00 |
140.90 | 136.00 | 140.00 | 34,074 |
| 01 Jul 21 |
140.00000 -2.00 |
144.00 | 137.05 | 142.00 | 37,390 |
| 30 Jun 21 |
142.00000 -1.50 |
145.00 | 137.84 | 143.00 | 129,361 |
| 29 Jun 21 |
143.50000 +3.50 |
145.97 | 136.00 | 140.00 | 214,757 |
| 28 Jun 21 |
140.00000 +2.50 |
145.00 | 135.00 | 137.50 | 103,127 |
| 25 Jun 21 |
137.50000 +0.00 |
139.50 | 135.00 | 137.50 | 93,388 |
| 24 Jun 21 |
137.50000 +0.50 |
140.00 | 132.00 | 137.00 | 98,182 |
| 23 Jun 21 |
137.00000 -4.00 |
145.00 | 134.05 | 141.00 | 379,808 |
| 22 Jun 21 |
141.00000 -2.50 |
145.25 | 140.25 | 143.50 | 12,541 |
| 21 Jun 21 |
143.50000 +0.00 |
145.20 | 138.00 | 143.50 | 60,529 |
| 18 Jun 21 |
143.50000 +0.00 |
146.00 | 141.12 | 143.50 | 57,852 |
| 17 Jun 21 |
143.50000 -4.00 |
146.50 | 141.35 | 146.50 | 240,883 |
| 16 Jun 21 |
147.50000 +2.50 |
150.00 | 141.40 | 145.00 | 160,805 |
| 15 Jun 21 |
145.00000 -3.00 |
150.00 | 140.50 | 147.50 | 50,630 |
| 14 Jun 21 |
148.00000 -3.00 |
155.00 | 145.00 | 151.00 | 53,359 |
| 11 Jun 21 |
151.00000 +6.00 |
154.00 | 144.00 | 145.00 | 83,962 |
| 10 Jun 21 |
145.00000 +0.50 |
150.00 | 142.00 | 144.50 | 130,382 |
| 09 Jun 21 |
144.50000 +0.00 |
146.18 | 142.55 | 144.50 | 21,500 |
| 08 Jun 21 |
144.50000 +1.50 |
147.00 | 142.00 | 144.50 | 63,020 |
| 07 Jun 21 |
143.00000 -5.50 |
150.00 | 142.00 | 148.50 | 225,046 |
| 04 Jun 21 |
148.50000 -2.50 |
153.00 | 145.00 | 151.00 | 126,333 |
| 03 Jun 21 |
151.00000 -5.00 |
160.00 | 148.15 | 154.00 | 46,376 |
| 02 Jun 21 |
156.00000 -0.50 |
158.00 | 152.00 | 156.00 | 76,097 |
| 01 Jun 21 |
156.50000 +0.00 |
160.00 | 155.00 | 156.50 | 58,025 |
| 28 May 21 |
156.50000 -3.50 |
160.00 | 154.00 | 159.50 | 129,187 |
| 27 May 21 |
160.00000 +0.50 |
162.56 | 155.00 | 159.50 | 67,922 |
| 26 May 21 |
159.50000 +3.50 |
164.00 | 155.00 | 156.00 | 179,045 |
| 25 May 21 |
156.00000 +1.00 |
159.00 | 152.00 | 156.00 | 69,620 |
| 24 May 21 |
155.00000 -1.00 |
161.95 | 154.00 | 156.00 | 194,405 |
| 21 May 21 |
156.00000 +10.00 |
159.00 | 140.00 | 141.50 | 1,055,948 |
| 20 May 21 |
146.00000 +3.00 |
146.00 | 135.00 | 141.50 | 191,270 |
| 19 May 21 |
143.00000 -1.00 |
146.00 | 138.01 | 143.50 | 81,863 |
| 18 May 21 |
144.00000 +1.50 |
146.82 | 142.10 | 142.50 | 92,259 |
| 17 May 21 |
142.50000 +1.00 |
144.00 | 140.00 | 141.50 | 79,841 |
| 14 May 21 |
141.50000 -1.00 |
144.00 | 139.00 | 142.50 | 63,424 |
| 13 May 21 |
142.50000 -1.50 |
148.00 | 139.00 | 144.00 | 113,512 |
| 12 May 21 |
144.00000 +4.00 |
147.84 | 137.25 | 140.00 | 84,281 |
| 11 May 21 |
140.00000 -2.00 |
144.00 | 136.00 | 142.00 | 73,880 |
| 10 May 21 |
142.00000 +0.50 |
145.00 | 140.00 | 141.50 | 147,515 |
| 07 May 21 |
141.50000 +5.50 |
145.95 | 138.18 | 138.18 | 142,934 |
| 06 May 21 |
136.00000 +4.00 |
140.00 | 132.00 | 134.50 | 323,044 |
| 05 May 21 |
132.00000 -2.50 |
137.38 | 131.00 | 134.50 | 93,170 |
| 04 May 21 |
134.50000 +2.50 |
136.32 | 131.00 | 135.50 | 57,075 |
| 30 Apr 21 |
132.00000 -2.50 |
138.00 | 132.00 | 134.50 | 53,735 |
| 29 Apr 21 |
134.50000 -3.50 |
137.75 | 131.00 | 134.00 | 57,683 |
| 28 Apr 21 |
138.00000 +5.00 |
140.00 | 130.40 | 136.00 | 65,355 |
| 27 Apr 21 |
133.00000 -5.00 |
138.92 | 133.00 | 138.00 | 54,264 |
| 26 Apr 21 |
138.00000 -1.50 |
143.00 | 136.00 | 139.50 | 100,935 |
| 23 Apr 21 |
139.50000 +4.00 |
142.00 | 132.00 | 135.50 | 189,964 |
| 22 Apr 21 |
135.50000 -4.50 |
140.00 | 135.00 | 135.50 | 27,518 |
| 21 Apr 21 |
140.00000 +15.00 |
143.00 | 125.00 | 130.00 | 388,197 |
| 20 Apr 21 |
125.00000 -5.00 |
130.00 | 125.00 | 128.00 | 76,422 |
| 19 Apr 21 |
130.00000 +2.00 |
130.85 | 125.00 | 128.00 | 68,028 |
| 16 Apr 21 |
128.00000 +5.50 |
130.85 | 122.50 | 122.50 | 217,261 |
| 15 Apr 21 |
122.50000 -11.50 |
134.04 | 116.56 | 131.00 | 1,253,584 |
| 14 Apr 21 |
134.00000 -6.00 |
140.00 | 130.50 | 137.50 | 192,864 |
| 13 Apr 21 |
140.00000 +2.50 |
140.00 | 132.00 | 137.50 | 450,381 |
| 12 Apr 21 |
137.50000 -0.50 |
140.00 | 135.00 | 138.00 | 319,830 |
| 09 Apr 21 |
138.00000 -2.50 |
143.00 | 137.00 | 140.50 | 158,432 |
| 08 Apr 21 |
140.50000 -1.50 |
145.00 | 138.00 | 143.50 | 167,919 |
| 07 Apr 21 |
142.00000 -5.00 |
150.00 | 142.00 | 143.50 | 231,298 |
| 06 Apr 21 |
147.00000 +6.00 |
147.50 | 138.00 | 141.00 | 340,881 |
| 01 Apr 21 |
141.00000 +6.00 |
143.00 | 133.65 | 136.50 | 92,336 |
| 31 Mar 21 |
135.00000 -5.00 |
140.00 | 133.00 | 138.00 | 259,463 |
| 30 Mar 21 |
140.00000 -1.50 |
143.00 | 134.82 | 141.50 | 101,961 |
| 29 Mar 21 |
141.50000 -1.50 |
145.00 | 140.00 | 143.00 | 48,709 |
| 26 Mar 21 |
143.00000 +2.00 |
145.00 | 140.00 | 142.00 | 82,654 |
| 25 Mar 21 |
141.00000 -7.00 |
145.00 | 140.00 | 145.00 | 150,643 |
| 24 Mar 21 |
148.00000 +0.00 |
148.00 | 142.00 | 145.00 | 40,016 |
| 23 Mar 21 |
148.00000 +1.00 |
152.00 | 142.56 | 149.50 | 109,522 |
| 22 Mar 21 |
147.00000 -4.00 |
154.00 | 147.00 | 151.00 | 216,594 |
| 19 Mar 21 |
151.00000 +0.00 |
156.00 | 150.00 | 152.00 | 205,061 |
| 18 Mar 21 |
151.00000 +0.50 |
155.00 | 148.05 | 151.00 | 76,740 |
| 17 Mar 21 |
150.50000 +0.50 |
153.00 | 145.00 | 150.00 | 72,490 |
| 16 Mar 21 |
150.00000 +5.50 |
152.00 | 143.75 | 144.50 | 107,734 |
| 15 Mar 21 |
144.50000 +1.50 |
145.00 | 138.00 | 140.50 | 284,087 |
| 12 Mar 21 |
143.00000 +0.00 |
146.00 | 140.00 | 144.00 | 193,817 |
| 11 Mar 21 |
143.00000 +0.00 |
147.00 | 140.13 | 140.13 | 224,602 |
| 10 Mar 21 |
143.00000 +6.00 |
145.00 | 136.00 | 137.00 | 218,229 |
| 09 Mar 21 |
137.00000 +3.50 |
139.85 | 133.00 | 133.50 | 228,474 |
| 08 Mar 21 |
133.50000 +1.00 |
135.00 | 130.00 | 132.50 | 128,367 |
| 05 Mar 21 |
132.50000 +0.50 |
135.00 | 128.65 | 132.50 | 61,815 |
| 04 Mar 21 |
132.00000 -4.00 |
136.00 | 127.55 | 134.50 | 181,935 |
| 03 Mar 21 |
136.00000 -5.00 |
141.45 | 133.00 | 139.00 | 211,781 |
| 02 Mar 21 |
141.00000 -5.00 |
147.50 | 136.00 | 144.50 | 157,242 |
| 01 Mar 21 |
146.00000 -1.50 |
149.75 | 142.00 | 145.00 | 189,843 |
| 26 Feb 21 |
147.50000 -2.50 |
152.00 | 142.00 | 150.00 | 187,917 |
| 25 Feb 21 |
150.00000 +0.00 |
154.85 | 145.00 | 152.00 | 42,501 |
| 24 Feb 21 |
150.00000 -3.00 |
155.00 | 149.00 | 152.00 | 62,378 |
| 23 Feb 21 |
153.00000 +0.50 |
156.80 | 146.00 | 152.50 | 144,343 |
| 22 Feb 21 |
152.50000 +4.50 |
160.00 | 148.98 | 148.98 | 210,154 |
| 19 Feb 21 |
148.00000 +6.00 |
152.99 | 137.00 | 141.00 | 219,751 |
| 18 Feb 21 |
142.00000 +0.50 |
144.90 | 138.70 | 142.50 | 130,257 |
| 17 Feb 21 |
141.50000 -3.50 |
146.85 | 141.00 | 144.00 | 156,692 |
| 16 Feb 21 |
145.00000 +0.50 |
150.00 | 142.10 | 144.50 | 138,369 |
| 15 Feb 21 |
144.50000 -5.50 |
155.00 | 142.50 | 147.00 | 191,484 |
| 12 Feb 21 |
150.00000 -4.00 |
150.45 | 145.20 | 150.45 | 176,421 |
| 11 Feb 21 |
154.00000 -6.00 |
158.00 | 148.01 | 155.50 | 246,864 |
| 10 Feb 21 |
160.00000 +0.00 |
163.99 | 153.00 | 158.00 | 185,246 |
| 09 Feb 21 |
160.00000 +4.50 |
162.00 | 156.00 | 156.00 | 85,753 |
| 08 Feb 21 |
155.50000 -4.50 |
162.00 | 153.70 | 160.00 | 155,707 |
| 05 Feb 21 |
160.00000 +9.00 |
163.20 | 151.00 | 153.00 | 269,937 |
| 04 Feb 21 |
151.00000 -5.50 |
157.00 | 146.75 | 156.50 | 250,745 |
| 03 Feb 21 |
156.50000 +4.50 |
160.00 | 148.00 | 152.50 | 1,115,447 |
| 02 Feb 21 |
152.00000 -1.50 |
154.00 | 147.70 | 154.00 | 204,640 |
| 01 Feb 21 |
153.50000 -3.50 |
161.50 | 153.01 | 155.50 | 209,553 |
| 29 Jan 21 |
157.00000 -5.50 |
165.00 | 150.00 | 162.50 | 497,157 |
| 28 Jan 21 |
162.50000 -2.50 |
165.00 | 151.75 | 165.00 | 521,604 |
| 27 Jan 21 |
165.00000 -12.00 |
175.45 | 164.00 | 175.45 | 451,889 |
| 26 Jan 21 |
177.00000 +0.00 |
178.99 | 164.00 | 175.50 | 506,701 |
| 25 Jan 21 |
177.00000 +16.00 |
181.80 | 162.25 | 162.25 | 1,436,854 |
| 22 Jan 21 |
161.00000 +9.00 |
163.00 | 144.00 | 158.00 | 925,025 |
| 21 Jan 21 |
152.00000 +22.00 |
158.60 | 130.00 | 130.00 | 3,126,201 |
| 20 Jan 21 |
130.00000 +3.00 |
131.00 | 123.65 | 126.00 | 350,659 |
| 19 Jan 21 |
127.00000 +3.50 |
133.00 | 125.00 | 128.50 | 354,974 |
| 18 Jan 21 |
123.50000 -1.50 |
126.00 | 119.02 | 125.00 | 167,306 |
| 15 Jan 21 |
125.00000 -5.00 |
133.00 | 122.01 | 128.00 | 325,741 |
| 14 Jan 21 |
130.00000 +2.50 |
132.00 | 123.60 | 128.50 | 445,582 |
| 13 Jan 21 |
127.50000 +0.50 |
129.88 | 125.01 | 127.50 | 78,138 |
| 12 Jan 21 |
127.00000 +1.50 |
130.98 | 123.50 | 126.00 | 411,019 |
| 11 Jan 21 |
125.50000 -2.50 |
132.00 | 124.05 | 125.00 | 243,541 |
| 08 Jan 21 |
128.00000 -6.00 |
137.00 | 123.20 | 133.50 | 657,439 |
| 07 Jan 21 |
134.00000 +0.50 |
138.45 | 128.39 | 133.50 | 339,993 |
| 06 Jan 21 |
133.50000 -4.50 |
140.00 | 130.11 | 137.00 | 193,638 |
| 05 Jan 21 |
138.00000 +3.00 |
140.70 | 131.00 | 135.50 | 88,673 |
| 04 Jan 21 |
135.00000 +3.50 |
140.98 | 128.00 | 132.00 | 302,948 |
| 31 Dec 20 |
131.50000 +1.50 |
134.00 | 126.00 | 128.50 | 153,804 |
| 30 Dec 20 |
130.00000 +0.00 |
132.45 | 125.92 | 125.92 | 254,553 |
| 29 Dec 20 |
130.00000 +6.50 |
130.00 | 122.05 | 124.50 | 140,374 |
| 24 Dec 20 |
123.50000 +2.50 |
125.75 | 121.02 | 124.00 | 82,905 |
| 23 Dec 20 |
121.00000 -3.00 |
123.65 | 118.20 | 123.65 | 168,028 |
| 22 Dec 20 |
124.00000 -4.00 |
127.10 | 121.00 | 125.00 | 151,891 |
| 21 Dec 20 |
128.00000 +1.00 |
131.00 | 118.30 | 126.00 | 480,368 |
| 18 Dec 20 |
127.00000 -0.50 |
130.00 | 124.00 | 128.50 | 146,968 |
| 17 Dec 20 |
127.50000 +7.00 |
132.44 | 122.00 | 122.50 | 299,610 |
| 16 Dec 20 |
120.50000 -8.00 |
126.00 | 120.00 | 126.00 | 734,049 |
| 15 Dec 20 |
128.50000 +8.50 |
131.98 | 124.00 | 124.00 | 310,471 |
| 14 Dec 20 |
120.00000 -5.50 |
130.00 | 120.00 | 125.00 | 358,700 |
| 11 Dec 20 |
125.50000 -1.00 |
127.88 | 123.35 | 126.50 | 94,895 |
| 10 Dec 20 |
126.50000 -1.50 |
130.00 | 124.82 | 129.50 | 215,541 |
| 09 Dec 20 |
128.00000 -2.00 |
131.85 | 122.50 | 131.50 | 156,854 |
| 08 Dec 20 |
130.00000 +3.50 |
134.60 | 124.65 | 126.00 | 133,972 |
| 07 Dec 20 |
126.50000 -2.50 |
130.00 | 122.00 | 127.50 | 228,508 |
| 04 Dec 20 |
129.00000 +2.00 |
129.00 | 120.80 | 127.50 | 283,287 |
| 03 Dec 20 |
127.00000 -3.00 |
131.60 | 123.50 | 129.50 | 206,499 |
| 02 Dec 20 |
130.00000 +2.50 |
135.04 | 125.02 | 127.50 | 273,592 |
| 01 Dec 20 |
127.50000 +0.50 |
131.75 | 125.15 | 125.15 | 126,502 |
| 30 Nov 20 |
127.00000 +2.00 |
127.00 | 115.50 | 122.50 | 514,632 |
| 27 Nov 20 |
125.00000 -5.00 |
130.00 | 113.50 | 128.00 | 803,110 |
| 26 Nov 20 |
130.00000 +3.00 |
133.00 | 125.00 | 127.00 | 21,608 |
| 25 Nov 20 |
127.00000 +6.00 |
132.50 | 114.35 | 119.50 | 420,814 |
| 24 Nov 20 |
121.00000 -5.00 |
127.98 | 117.50 | 126.50 | 344,990 |
| 23 Nov 20 |
126.00000 -7.00 |
133.00 | 122.02 | 133.00 | 302,603 |
| 20 Nov 20 |
133.00000 +3.50 |
135.98 | 127.02 | 129.50 | 206,623 |
| 19 Nov 20 |
129.50000 -4.50 |
132.00 | 126.15 | 130.50 | 209,414 |
| 18 Nov 20 |
134.00000 -1.00 |
134.50 | 129.00 | 134.50 | 164,271 |
| 17 Nov 20 |
135.00000 -3.00 |
145.00 | 133.00 | 138.00 | 286,416 |
| 16 Nov 20 |
138.00000 +3.00 |
142.95 | 133.02 | 135.00 | 470,596 |
| 13 Nov 20 |
135.00000 +9.00 |
138.00 | 126.20 | 127.00 | 201,581 |
| 12 Nov 20 |
126.00000 -4.00 |
134.95 | 125.00 | 125.50 | 399,369 |
| 11 Nov 20 |
130.00000 +4.50 |
130.00 | 121.00 | 125.50 | 409,118 |
| 10 Nov 20 |
125.50000 +5.50 |
130.00 | 120.00 | 120.00 | 289,258 |
| 09 Nov 20 |
120.00000 -4.00 |
131.75 | 114.00 | 123.50 | 530,382 |
| 06 Nov 20 |
124.00000 +3.00 |
127.00 | 118.00 | 119.50 | 432,216 |
| 05 Nov 20 |
121.00000 +7.50 |
121.00 | 111.35 | 113.50 | 795,245 |
| 04 Nov 20 |
113.50000 +2.00 |
117.00 | 108.00 | 111.50 | 152,620 |
| 03 Nov 20 |
111.50000 -1.50 |
119.65 | 107.25 | 113.50 | 322,915 |
| 02 Nov 20 |
113.00000 -5.00 |
124.50 | 108.75 | 120.00 | 303,200 |
| 30 Oct 20 |
118.00000 +0.50 |
125.10 | 116.00 | 117.50 | 288,590 |
| 29 Oct 20 |
117.50000 +7.50 |
122.63 | 108.60 | 109.50 | 520,156 |
| 28 Oct 20 |
110.00000 -2.00 |
114.00 | 105.00 | 113.50 | 387,715 |
| 27 Oct 20 |
112.00000 -4.00 |
119.80 | 112.00 | 115.50 | 266,836 |
| 26 Oct 20 |
116.00000 +1.00 |
123.00 | 111.11 | 115.50 | 157,059 |
| 23 Oct 20 |
115.00000 -1.50 |
119.00 | 112.00 | 116.00 | 273,833 |
| 22 Oct 20 |
116.50000 -6.00 |
121.75 | 113.00 | 121.50 | 159,544 |
| 21 Oct 20 |
122.50000 +6.00 |
125.99 | 114.35 | 117.00 | 529,419 |
| 20 Oct 20 |
116.50000 +7.00 |
121.00 | 107.00 | 109.00 | 334,748 |
| 19 Oct 20 |
109.50000 -2.50 |
111.00 | 102.01 | 111.00 | 342,440 |
| 16 Oct 20 |
112.00000 +4.00 |
114.99 | 102.50 | 107.50 | 848,989 |
| 15 Oct 20 |
108.00000 -7.00 |
114.15 | 105.18 | 114.15 | 481,473 |
| 14 Oct 20 |
115.00000 -5.50 |
118.85 | 102.30 | 118.50 | 1,076,076 |
| 13 Oct 20 |
120.50000 -1.50 |
125.00 | 117.00 | 122.00 | 110,647 |
| 12 Oct 20 |
122.00000 -2.00 |
128.40 | 115.25 | 121.50 | 329,160 |
| 09 Oct 20 |
124.00000 +2.00 |
126.00 | 115.00 | 119.50 | 192,884 |
| 08 Oct 20 |
122.00000 -3.00 |
127.90 | 116.35 | 124.00 | 347,097 |
| 07 Oct 20 |
125.00000 +9.00 |
129.25 | 114.00 | 116.00 | 643,010 |
| 06 Oct 20 |
116.00000 +2.00 |
117.00 | 108.00 | 111.00 | 843,151 |
| 05 Oct 20 |
114.00000 -17.50 |
128.01 | 102.25 | 128.01 | 2,574,616 |
| 02 Oct 20 |
131.50000 +5.00 |
132.00 | 121.60 | 127.00 | 315,559 |
| 01 Oct 20 |
126.50000 -2.50 |
131.99 | 125.00 | 129.00 | 206,454 |
| 30 Sep 20 |
129.00000 +2.00 |
131.99 | 122.00 | 125.00 | 176,876 |
| 29 Sep 20 |
127.00000 -5.50 |
132.15 | 123.25 | 131.50 | 461,081 |
| 28 Sep 20 |
132.50000 -9.50 |
141.00 | 123.50 | 141.00 | 940,417 |
| 25 Sep 20 |
142.00000 +5.50 |
144.75 | 133.80 | 136.50 | 111,573 |
| 24 Sep 20 |
136.50000 +1.50 |
139.95 | 130.15 | 137.00 | 197,457 |
| 23 Sep 20 |
135.00000 +9.00 |
143.99 | 131.01 | 131.01 | 413,569 |
| 22 Sep 20 |
126.00000 -9.00 |
131.99 | 122.96 | 131.99 | 310,371 |
| 21 Sep 20 |
135.00000 -7.50 |
144.75 | 129.40 | 142.50 | 287,243 |
| 18 Sep 20 |
142.50000 -4.00 |
146.50 | 140.75 | 146.50 | 144,795 |
| 17 Sep 20 |
146.50000 +0.00 |
150.00 | 143.01 | 146.50 | 63,753 |
| 16 Sep 20 |
146.50000 +1.50 |
151.00 | 142.25 | 143.00 | 103,118 |
| 15 Sep 20 |
145.00000 +5.00 |
147.00 | 137.14 | 139.00 | 200,526 |
| 14 Sep 20 |
140.00000 +5.00 |
142.00 | 134.00 | 135.00 | 230,820 |
| 11 Sep 20 |
135.00000 -5.00 |
139.00 | 133.30 | 139.00 | 148,885 |
| 10 Sep 20 |
140.00000 +0.00 |
142.60 | 136.00 | 140.00 | 142,133 |
| 09 Sep 20 |
140.00000 +0.00 |
141.20 | 135.50 | 140.00 | 274,023 |
| 08 Sep 20 |
140.00000 -2.50 |
143.00 | 135.55 | 142.50 | 318,729 |
| 07 Sep 20 |
142.50000 +2.00 |
144.00 | 137.70 | 140.50 | 196,165 |
| 04 Sep 20 |
140.50000 -2.00 |
146.00 | 136.40 | 142.50 | 395,395 |
| 03 Sep 20 |
142.50000 -8.00 |
149.24 | 140.60 | 149.24 | 301,677 |
| 02 Sep 20 |
150.50000 -5.50 |
153.25 | 145.10 | 151.50 | 206,625 |
| 01 Sep 20 |
156.00000 +3.00 |
156.00 | 148.80 | 154.00 | 79,774 |
| 28 Aug 20 |
153.00000 +2.50 |
155.00 | 148.50 | 150.00 | 89,891 |
| 27 Aug 20 |
150.50000 +3.00 |
156.90 | 148.15 | 148.15 | 358,206 |
| 26 Aug 20 |
147.50000 -2.50 |
150.00 | 145.10 | 150.00 | 338,269 |
| 25 Aug 20 |
150.00000 +1.00 |
153.00 | 146.35 | 149.00 | 226,053 |
| 24 Aug 20 |
149.00000 -1.00 |
149.60 | 145.50 | 149.60 | 140,231 |
| 21 Aug 20 |
150.00000 -1.00 |
150.75 | 145.00 | 150.75 | 211,459 |
| 20 Aug 20 |
151.00000 -5.00 |
154.75 | 143.75 | 154.75 | 284,736 |
| 19 Aug 20 |
156.00000 +0.00 |
159.00 | 152.02 | 156.00 | 374,750 |
| 18 Aug 20 |
156.00000 -3.00 |
160.40 | 152.11 | 155.50 | 287,510 |
| 17 Aug 20 |
159.00000 +9.00 |
159.00 | 151.90 | 151.90 | 251,271 |
| 14 Aug 20 |
150.00000 +2.50 |
151.90 | 142.35 | 147.50 | 187,686 |
| 13 Aug 20 |
147.50000 -2.50 |
150.00 | 145.15 | 147.00 | 63,191 |
| 12 Aug 20 |
150.00000 +1.00 |
151.00 | 141.00 | 147.50 | 346,797 |
| 11 Aug 20 |
149.00000 -6.50 |
155.10 | 148.00 | 154.00 | 387,594 |
| 10 Aug 20 |
155.50000 -6.00 |
162.95 | 155.10 | 161.50 | 229,087 |
| 07 Aug 20 |
161.50000 -8.50 |
169.30 | 159.00 | 169.00 | 363,940 |
| 06 Aug 20 |
170.00000 -4.00 |
173.00 | 163.20 | 171.50 | 225,796 |
| 05 Aug 20 |
174.00000 +10.00 |
175.00 | 163.00 | 163.00 | 641,723 |
| 04 Aug 20 |
164.00000 +5.00 |
164.00 | 156.00 | 159.00 | 211,352 |
| 03 Aug 20 |
159.00000 +2.00 |
164.98 | 155.75 | 157.00 | 957,106 |
| 31 Jul 20 |
157.00000 +7.50 |
158.78 | 150.01 | 151.00 | 428,203 |
| 30 Jul 20 |
149.50000 -1.50 |
157.55 | 147.50 | 151.50 | 463,562 |
| 29 Jul 20 |
151.00000 -1.00 |
156.75 | 146.25 | 152.00 | 124,470 |
| 28 Jul 20 |
152.00000 -3.00 |
156.65 | 146.71 | 152.00 | 239,594 |
| 27 Jul 20 |
155.00000 +7.00 |
156.99 | 148.55 | 148.55 | 574,208 |
| 24 Jul 20 |
148.00000 +6.50 |
151.90 | 138.10 | 141.50 | 436,662 |
| 23 Jul 20 |
141.50000 +12.50 |
144.90 | 131.65 | 131.65 | 372,849 |
| 22 Jul 20 |
129.00000 +0.00 |
129.00 | 129.00 | 129.00 | 144,561 |
| 21 Jul 20 |
129.00000 -4.00 |
137.00 | 127.75 | 135.00 | 199,222 |
| 20 Jul 20 |
133.00000 +2.50 |
135.98 | 127.10 | 130.50 | 98,479 |
| 17 Jul 20 |
130.50000 +2.00 |
135.45 | 127.05 | 128.50 | 148,673 |
| 16 Jul 20 |
128.50000 -3.50 |
133.28 | 125.25 | 132.00 | 295,410 |
| 15 Jul 20 |
132.00000 -11.50 |
142.57 | 128.30 | 138.50 | 596,875 |
| 14 Jul 20 |
143.50000 -6.50 |
148.57 | 136.50 | 147.50 | 277,601 |
| 13 Jul 20 |
150.00000 +10.00 |
150.00 | 139.44 | 140.00 | 358,013 |
| 10 Jul 20 |
140.00000 +0.00 |
144.00 | 130.00 | 138.50 | 301,047 |
| 09 Jul 20 |
140.00000 +0.00 |
142.10 | 135.00 | 140.00 | 239,433 |
| 08 Jul 20 |
140.00000 +1.00 |
142.70 | 128.75 | 135.50 | 327,082 |
| 07 Jul 20 |
139.00000 -0.50 |
144.70 | 131.02 | 141.00 | 310,448 |
| 06 Jul 20 |
139.50000 +4.50 |
145.00 | 131.50 | 135.00 | 211,151 |
| 03 Jul 20 |
135.00000 -4.50 |
139.25 | 131.25 | 135.00 | 171,098 |
| 02 Jul 20 |
139.50000 +1.00 |
140.00 | 130.00 | 138.50 | 168,634 |
| 01 Jul 20 |
138.50000 +2.00 |
142.74 | 135.40 | 137.00 | 312,452 |
| 30 Jun 20 |
136.50000 +2.50 |
139.00 | 129.50 | 133.50 | 301,264 |
| 29 Jun 20 |
134.00000 -3.00 |
140.80 | 130.00 | 138.00 | 184,717 |
| 26 Jun 20 |
137.00000 +0.00 |
142.00 | 134.50 | 137.00 | 128,868 |
| 25 Jun 20 |
137.00000 -2.00 |
142.00 | 133.02 | 139.00 | 103,896 |
| 24 Jun 20 |
139.00000 +4.00 |
141.95 | 132.00 | 135.00 | 463,325 |
| 23 Jun 20 |
135.00000 +0.00 |
142.75 | 131.00 | 138.50 | 318,446 |
| 22 Jun 20 |
135.00000 +3.00 |
137.75 | 128.20 | 131.00 | 204,382 |
| 19 Jun 20 |
132.00000 +4.50 |
134.50 | 126.70 | 127.50 | 98,191 |
| 18 Jun 20 |
127.50000 -1.50 |
129.50 | 125.50 | 129.00 | 67,250 |
| 17 Jun 20 |
129.00000 +0.00 |
131.80 | 125.00 | 129.00 | 49,882 |
| 16 Jun 20 |
129.00000 +6.50 |
130.00 | 121.00 | 122.50 | 168,857 |
| 15 Jun 20 |
122.50000 -5.50 |
127.25 | 118.25 | 124.00 | 195,994 |
| 12 Jun 20 |
128.00000 -0.50 |
128.00 | 120.00 | 128.00 | 173,131 |
| 11 Jun 20 |
128.50000 -2.50 |
134.50 | 125.10 | 131.00 | 75,121 |
| 10 Jun 20 |
131.00000 +5.00 |
135.00 | 125.00 | 126.00 | 69,206 |
| 09 Jun 20 |
126.00000 +4.00 |
129.50 | 122.80 | 126.00 | 137,995 |
| 08 Jun 20 |
122.00000 -0.50 |
130.00 | 122.00 | 122.50 | 135,323 |
| 05 Jun 20 |
122.50000 -10.00 |
133.00 | 120.50 | 132.50 | 330,042 |
| 04 Jun 20 |
132.50000 +9.50 |
134.50 | 121.50 | 122.50 | 231,210 |
| 03 Jun 20 |
123.00000 -4.50 |
127.00 | 120.00 | 127.00 | 219,821 |
| 02 Jun 20 |
127.50000 +0.00 |
130.00 | 125.02 | 127.50 | 197,005 |
| 01 Jun 20 |
127.50000 +0.50 |
134.90 | 125.25 | 130.00 | 173,674 |
| 29 May 20 |
127.00000 -0.50 |
131.45 | 127.00 | 127.50 | 34,817 |
| 28 May 20 |
127.50000 +2.00 |
130.75 | 125.00 | 129.00 | 129,520 |
| 27 May 20 |
125.50000 +0.00 |
127.40 | 121.20 | 125.50 | 147,063 |
| 26 May 20 |
125.50000 -6.00 |
133.75 | 123.10 | 132.50 | 290,512 |
| 22 May 20 |
131.50000 -8.00 |
138.25 | 130.00 | 138.25 | 265,543 |
| 21 May 20 |
139.50000 -2.50 |
150.00 | 137.10 | 140.00 | 326,915 |
| 20 May 20 |
142.00000 +2.50 |
143.90 | 135.00 | 138.50 | 433,841 |
| 19 May 20 |
139.50000 +6.00 |
140.00 | 131.00 | 133.50 | 143,660 |
| 18 May 20 |
133.50000 +5.00 |
141.40 | 130.00 | 130.00 | 342,364 |
| 15 May 20 |
128.50000 +1.50 |
134.00 | 126.20 | 127.00 | 337,874 |
| 14 May 20 |
127.00000 +0.50 |
130.00 | 123.00 | 126.50 | 198,282 |
| 13 May 20 |
126.50000 -0.50 |
130.70 | 115.50 | 127.00 | 528,058 |
| 12 May 20 |
127.00000 +2.00 |
127.00 | 121.20 | 125.00 | 39,990 |
| 11 May 20 |
125.00000 +5.50 |
129.99 | 121.90 | 121.90 | 204,308 |
| 07 May 20 |
119.50000 -1.50 |
121.99 | 117.46 | 121.00 | 136,720 |
| 06 May 20 |
121.00000 -1.50 |
123.95 | 117.00 | 122.50 | 141,420 |
| 05 May 20 |
122.50000 +0.00 |
124.70 | 119.20 | 122.50 | 213,872 |
| 04 May 20 |
122.50000 +1.50 |
125.00 | 119.00 | 121.00 | 246,498 |
| 01 May 20 |
121.00000 -6.50 |
126.00 | 115.50 | 126.00 | 528,583 |
| 30 Apr 20 |
127.50000 -1.00 |
131.90 | 126.00 | 128.50 | 123,727 |
| 29 Apr 20 |
128.50000 -4.50 |
133.75 | 126.00 | 130.00 | 88,873 |
| 28 Apr 20 |
133.00000 -2.00 |
140.00 | 125.60 | 135.00 | 178,674 |
| 27 Apr 20 |
135.00000 +1.50 |
143.00 | 130.50 | 133.50 | 241,163 |
| 24 Apr 20 |
133.50000 -1.50 |
137.74 | 130.00 | 135.00 | 160,516 |
| 23 Apr 20 |
135.00000 +10.00 |
136.00 | 120.00 | 125.00 | 270,842 |
| 22 Apr 20 |
125.00000 +6.00 |
128.45 | 121.70 | 121.70 | 118,486 |
| 21 Apr 20 |
119.00000 -7.00 |
127.70 | 113.50 | 125.00 | 341,490 |
| 20 Apr 20 |
126.00000 +0.00 |
129.00 | 120.40 | 126.00 | 66,340 |
| 17 Apr 20 |
126.00000 -5.00 |
130.00 | 123.00 | 130.00 | 168,858 |
| 16 Apr 20 |
131.00000 +8.50 |
134.00 | 124.50 | 124.50 | 319,360 |
| 15 Apr 20 |
122.50000 -7.50 |
137.50 | 120.00 | 130.00 | 517,786 |
| 14 Apr 20 |
130.00000 +18.00 |
132.80 | 115.00 | 115.00 | 519,313 |
| 09 Apr 20 |
112.00000 +8.50 |
117.00 | 105.50 | 105.50 | 434,345 |
| 08 Apr 20 |
103.50000 -6.50 |
111.00 | 103.00 | 110.00 | 259,081 |
| 07 Apr 20 |
110.00000 +5.50 |
115.00 | 106.20 | 107.50 | 476,210 |
| 06 Apr 20 |
104.50000 +10.50 |
106.90 | 93.00 | 94.00 | 340,221 |
| 03 Apr 20 |
94.00000 -4.00 |
99.80 | 92.00 | 97.50 | 225,495 |
| 02 Apr 20 |
98.00000 +4.00 |
100.00 | 92.25 | 94.00 | 217,223 |
| 01 Apr 20 |
94.00000 +1.00 |
98.45 | 89.00 | 91.00 | 274,658 |
| 31 Mar 20 |
93.00000 -2.60 |
100.00 | 89.42 | 96.50 | 261,377 |
| 30 Mar 20 |
95.60000 -0.90 |
98.00 | 90.02 | 95.00 | 382,498 |
| 27 Mar 20 |
96.50000 -8.50 |
103.10 | 95.60 | 103.10 | 209,260 |
| 26 Mar 20 |
105.00000 -1.00 |
106.70 | 93.00 | 106.00 | 407,836 |
| 25 Mar 20 |
106.00000 -2.50 |
114.45 | 102.02 | 107.50 | 245,714 |
| 24 Mar 20 |
108.50000 +19.50 |
112.00 | 90.00 | 90.00 | 959,963 |
| 23 Mar 20 |
89.00000 +0.50 |
91.98 | 78.00 | 87.00 | 703,237 |
| 20 Mar 20 |
88.50000 +3.50 |
95.00 | 85.30 | 87.50 | 263,340 |
| 19 Mar 20 |
85.00000 +6.90 |
89.67 | 68.75 | 77.50 | 525,418 |
| 18 Mar 20 |
78.10000 -13.90 |
89.98 | 78.10 | 89.98 | 450,060 |
| 17 Mar 20 |
92.00000 +11.00 |
95.95 | 71.66 | 81.00 | 567,270 |
| 16 Mar 20 |
81.00000 -19.50 |
95.05 | 68.65 | 95.05 | 1,111,930 |
| 13 Mar 20 |
100.50000 +0.00 |
104.50 | 93.26 | 101.00 | 885,301 |
| 12 Mar 20 |
100.50000 -22.00 |
120.25 | 98.30 | 120.25 | 1,168,343 |
| 11 Mar 20 |
122.50000 -3.00 |
129.98 | 115.45 | 127.50 | 357,211 |
| 10 Mar 20 |
125.50000 +0.50 |
134.25 | 125.00 | 126.50 | 224,749 |
| 09 Mar 20 |
125.00000 -12.50 |
136.80 | 118.00 | 136.80 | 413,947 |
| 06 Mar 20 |
137.50000 +7.00 |
149.55 | 131.25 | 131.25 | 755,291 |
| 05 Mar 20 |
130.50000 +10.00 |
134.80 | 122.25 | 122.25 | 350,918 |
| 04 Mar 20 |
120.50000 -5.00 |
127.00 | 118.02 | 125.00 | 193,778 |
| 03 Mar 20 |
125.50000 +9.50 |
126.95 | 115.00 | 117.50 | 362,858 |
| 02 Mar 20 |
116.00000 -3.00 |
125.85 | 114.55 | 120.50 | 453,035 |
| 28 Feb 20 |
119.00000 -10.00 |
126.99 | 109.60 | 126.50 | 1,538,947 |
| 27 Feb 20 |
129.00000 -6.00 |
136.00 | 127.11 | 135.50 | 368,860 |
| 26 Feb 20 |
135.00000 -9.50 |
144.45 | 129.00 | 144.45 | 444,891 |
| 25 Feb 20 |
144.50000 -1.50 |
145.95 | 142.02 | 145.95 | 109,032 |
| 24 Feb 20 |
146.00000 -3.00 |
154.00 | 145.00 | 150.50 | 739,437 |
| 21 Feb 20 |
149.00000 +2.50 |
154.50 | 143.00 | 146.50 | 456,207 |
| 20 Feb 20 |
146.50000 +2.50 |
147.70 | 140.56 | 146.00 | 225,387 |
| 19 Feb 20 |
144.00000 +5.00 |
149.70 | 139.00 | 140.50 | 287,214 |
| 18 Feb 20 |
139.00000 +1.50 |
141.55 | 131.20 | 137.50 | 267,468 |
| 17 Feb 20 |
137.50000 -0.50 |
139.50 | 136.00 | 138.00 | 81,623 |
| 14 Feb 20 |
138.00000 -2.50 |
140.75 | 134.50 | 140.50 | 203,006 |
| 13 Feb 20 |
140.50000 -2.50 |
145.00 | 138.02 | 143.00 | 214,765 |
| 12 Feb 20 |
143.00000 +2.00 |
145.99 | 141.00 | 142.00 | 136,796 |
| 11 Feb 20 |
141.00000 -1.50 |
145.00 | 140.00 | 142.50 | 109,595 |
| 10 Feb 20 |
142.50000 +1.50 |
144.00 | 136.15 | 138.00 | 230,249 |
| 07 Feb 20 |
141.00000 +5.00 |
141.00 | 136.00 | 139.50 | 126,364 |
| 06 Feb 20 |
136.00000 -7.00 |
141.20 | 136.00 | 141.20 | 146,613 |
| 05 Feb 20 |
143.00000 +5.00 |
146.00 | 141.10 | 141.50 | 125,042 |
| 04 Feb 20 |
138.00000 -1.00 |
143.00 | 136.02 | 139.00 | 155,555 |
| 03 Feb 20 |
139.00000 -4.50 |
144.00 | 132.50 | 143.50 | 249,593 |
| 31 Jan 20 |
143.50000 +0.50 |
144.00 | 139.40 | 143.00 | 134,834 |
| 30 Jan 20 |
143.00000 +2.00 |
144.90 | 137.24 | 139.00 | 313,387 |
| 29 Jan 20 |
141.00000 -1.50 |
142.40 | 137.25 | 142.40 | 158,654 |
| 28 Jan 20 |
142.50000 -2.00 |
145.50 | 140.55 | 144.50 | 67,704 |
| 27 Jan 20 |
144.50000 -3.00 |
148.44 | 143.52 | 147.50 | 83,364 |
| 24 Jan 20 |
147.50000 +3.00 |
147.75 | 142.01 | 144.50 | 194,168 |
| 23 Jan 20 |
144.50000 +0.00 |
148.50 | 142.10 | 147.00 | 159,891 |
| 22 Jan 20 |
144.50000 +1.00 |
151.90 | 141.00 | 143.50 | 221,060 |
| 21 Jan 20 |
143.50000 +2.50 |
149.80 | 141.50 | 141.50 | 216,382 |
| 20 Jan 20 |
141.00000 -2.00 |
142.70 | 138.84 | 142.00 | 178,335 |
| 17 Jan 20 |
143.00000 +0.50 |
145.00 | 141.02 | 142.50 | 139,499 |
| 16 Jan 20 |
142.50000 -3.00 |
145.80 | 141.02 | 145.50 | 69,531 |
| 15 Jan 20 |
145.50000 -1.00 |
147.00 | 143.10 | 146.50 | 171,485 |
| 14 Jan 20 |
146.50000 +2.00 |
154.85 | 145.10 | 145.50 | 387,805 |
| 13 Jan 20 |
144.50000 -1.00 |
146.98 | 142.20 | 145.50 | 115,994 |
| 10 Jan 20 |
145.50000 -5.50 |
151.00 | 145.00 | 151.00 | 226,137 |
| 09 Jan 20 |
151.00000 -4.00 |
155.60 | 148.15 | 155.00 | 146,969 |
| 08 Jan 20 |
155.00000 +3.00 |
159.70 | 153.00 | 153.00 | 261,582 |
| 07 Jan 20 |
152.00000 -2.00 |
154.50 | 150.00 | 154.00 | 129,766 |
| 06 Jan 20 |
154.00000 +0.50 |
159.40 | 152.42 | 154.00 | 249,036 |
| 03 Jan 20 |
153.50000 +3.50 |
158.60 | 150.89 | 150.89 | 201,573 |
| 02 Jan 20 |
150.00000 -2.00 |
153.60 | 148.00 | 152.00 | 110,119 |
| 31 Dec 19 |
152.00000 +3.50 |
153.90 | 149.10 | 149.10 | 68,042 |
| 30 Dec 19 |
148.50000 -4.50 |
154.00 | 147.00 | 153.00 | 179,693 |
| 27 Dec 19 |
153.00000 +8.50 |
154.20 | 145.00 | 145.00 | 193,164 |
| 24 Dec 19 |
144.50000 +0.00 |
147.00 | 142.00 | 144.50 | 35,259 |
| 23 Dec 19 |
144.50000 +9.50 |
149.00 | 138.50 | 138.50 | 192,146 |
| 20 Dec 19 |
135.00000 -2.50 |
139.99 | 135.00 | 137.50 | 102,460 |
| 19 Dec 19 |
137.50000 -5.00 |
142.00 | 135.00 | 142.00 | 85,574 |
| 18 Dec 19 |
142.50000 +0.00 |
143.75 | 140.01 | 142.50 | 26,707 |
| 17 Dec 19 |
142.50000 +0.00 |
145.00 | 141.00 | 142.50 | 63,388 |
| 16 Dec 19 |
142.50000 -2.00 |
146.75 | 140.00 | 144.50 | 93,541 |
| 13 Dec 19 |
144.50000 +4.50 |
147.00 | 138.00 | 140.00 | 160,199 |
| 12 Dec 19 |
140.00000 -2.50 |
142.00 | 138.00 | 142.00 | 98,113 |
| 11 Dec 19 |
142.50000 +1.00 |
144.75 | 140.50 | 141.50 | 48,580 |
| 10 Dec 19 |
141.50000 -3.50 |
144.48 | 140.25 | 144.48 | 58,201 |
| 09 Dec 19 |
145.00000 +0.00 |
147.79 | 143.00 | 145.00 | 39,970 |
| 06 Dec 19 |
145.00000 -2.50 |
149.88 | 143.00 | 147.50 | 70,404 |
| 05 Dec 19 |
147.50000 -0.50 |
148.70 | 145.50 | 147.50 | 30,345 |
| 04 Dec 19 |
148.00000 +2.50 |
150.00 | 145.50 | 145.50 | 121,224 |
| 03 Dec 19 |
145.50000 +6.00 |
147.00 | 138.25 | 139.50 | 164,937 |
| 02 Dec 19 |
139.50000 -2.00 |
143.99 | 138.00 | 141.50 | 155,562 |
| 29 Nov 19 |
141.50000 +1.50 |
143.97 | 140.25 | 141.50 | 57,999 |
| 28 Nov 19 |
140.00000 +3.50 |
145.80 | 139.00 | 139.00 | 146,058 |
| 27 Nov 19 |
136.50000 -1.50 |
139.00 | 135.00 | 138.00 | 120,057 |
| 26 Nov 19 |
138.00000 -0.50 |
138.75 | 136.00 | 138.50 | 109,703 |
| 25 Nov 19 |
138.50000 -6.50 |
141.74 | 134.00 | 140.50 | 129,743 |
| 22 Nov 19 |
145.00000 +7.50 |
145.00 | 137.50 | 137.50 | 27,156 |
| 21 Nov 19 |
137.50000 -2.00 |
140.30 | 135.02 | 139.50 | 78,233 |
| 20 Nov 19 |
139.50000 -1.50 |
144.00 | 138.00 | 139.50 | 128,413 |
| 19 Nov 19 |
141.00000 +0.50 |
143.00 | 137.00 | 140.50 | 179,110 |
| 18 Nov 19 |
140.50000 +3.50 |
142.99 | 129.50 | 136.50 | 429,557 |
| 15 Nov 19 |
137.00000 -5.50 |
141.70 | 135.00 | 141.70 | 337,197 |
| 14 Nov 19 |
142.50000 +2.50 |
144.99 | 135.10 | 137.50 | 483,728 |
| 13 Nov 19 |
140.00000 +13.50 |
144.00 | 124.75 | 126.50 | 563,991 |
| 12 Nov 19 |
126.50000 -3.00 |
129.95 | 123.50 | 128.50 | 149,837 |
| 11 Nov 19 |
129.50000 -4.50 |
134.90 | 125.33 | 134.00 | 346,478 |
| 08 Nov 19 |
134.00000 -2.50 |
137.50 | 132.00 | 136.00 | 178,224 |
| 07 Nov 19 |
136.50000 -3.00 |
143.45 | 135.11 | 139.50 | 310,993 |
| 06 Nov 19 |
139.50000 -3.50 |
143.49 | 136.50 | 143.00 | 160,521 |
| 05 Nov 19 |
143.00000 -5.00 |
150.00 | 141.50 | 148.00 | 215,431 |
| 04 Nov 19 |
148.00000 +8.00 |
149.90 | 140.00 | 141.00 | 694,201 |
| 01 Nov 19 |
140.00000 +5.00 |
141.99 | 137.05 | 138.50 | 164,971 |
| 31 Oct 19 |
135.00000 +2.00 |
141.99 | 130.00 | 133.00 | 296,727 |
| 30 Oct 19 |
133.00000 +0.00 |
133.50 | 131.02 | 133.00 | 26,829 |
| 29 Oct 19 |
133.00000 -0.50 |
134.95 | 128.60 | 132.50 | 114,419 |
| 28 Oct 19 |
133.50000 -7.00 |
139.95 | 131.00 | 139.95 | 109,901 |
| 25 Oct 19 |
140.50000 -7.00 |
145.44 | 137.25 | 145.44 | 133,744 |
| 24 Oct 19 |
147.50000 +7.00 |
147.50 | 144.50 | 144.50 | 539,276 |
| 23 Oct 19 |
140.50000 +18.00 |
143.10 | 123.00 | 123.00 | 485,120 |
| 22 Oct 19 |
122.50000 +3.00 |
123.45 | 116.55 | 117.50 | 162,879 |
| 21 Oct 19 |
119.50000 -7.00 |
127.90 | 118.00 | 126.50 | 493,508 |
| 18 Oct 19 |
126.50000 +1.00 |
128.25 | 126.20 | 126.20 | 123,100 |
| 17 Oct 19 |
125.50000 -5.50 |
133.00 | 119.50 | 131.00 | 917,505 |
| 16 Oct 19 |
131.00000 +3.00 |
133.75 | 126.10 | 127.00 | 206,794 |
| 15 Oct 19 |
128.00000 -9.50 |
138.00 | 126.00 | 137.50 | 632,317 |
| 14 Oct 19 |
137.50000 +2.50 |
140.93 | 135.00 | 138.00 | 101,398 |
| 11 Oct 19 |
135.00000 -7.00 |
142.95 | 135.00 | 142.00 | 196,856 |
| 10 Oct 19 |
142.00000 -3.50 |
147.95 | 140.00 | 145.50 | 127,607 |
| 09 Oct 19 |
145.50000 +2.50 |
147.95 | 143.35 | 143.35 | 96,362 |
| 08 Oct 19 |
143.00000 -1.00 |
144.93 | 138.44 | 144.00 | 209,477 |
| 07 Oct 19 |
144.00000 -2.50 |
147.40 | 140.03 | 146.50 | 61,038 |
| 04 Oct 19 |
146.50000 -4.50 |
150.00 | 146.20 | 150.00 | 70,493 |
| 03 Oct 19 |
151.00000 +0.00 |
152.00 | 144.55 | 149.50 | 162,303 |
| 02 Oct 19 |
151.00000 +8.00 |
154.00 | 135.10 | 141.50 | 379,027 |
| 01 Oct 19 |
143.00000 -4.00 |
148.00 | 135.00 | 145.50 | 662,193 |
| 30 Sep 19 |
147.00000 -5.00 |
155.00 | 144.00 | 152.00 | 290,572 |
| 27 Sep 19 |
152.00000 -4.50 |
157.45 | 148.50 | 156.50 | 172,830 |
| 26 Sep 19 |
156.50000 -3.50 |
160.74 | 153.02 | 160.00 | 60,779 |
| 25 Sep 19 |
160.00000 +3.00 |
161.90 | 157.77 | 158.00 | 96,206 |
| 24 Sep 19 |
157.00000 -3.50 |
162.35 | 157.00 | 160.50 | 19,885 |
| 23 Sep 19 |
160.50000 -1.50 |
164.00 | 158.02 | 161.50 | 97,391 |
| 20 Sep 19 |
162.00000 -1.00 |
165.98 | 161.25 | 163.00 | 332,357 |
| 19 Sep 19 |
163.00000 -2.50 |
168.00 | 160.00 | 165.50 | 362,865 |
| 18 Sep 19 |
165.50000 -6.50 |
170.00 | 148.15 | 167.50 | 851,861 |
| 17 Sep 19 |
172.00000 -1.00 |
172.85 | 170.00 | 172.85 | 161,448 |
| 16 Sep 19 |
173.00000 +0.00 |
176.95 | 171.32 | 173.00 | 246,016 |
| 13 Sep 19 |
173.00000 +4.50 |
175.95 | 167.15 | 168.50 | 385,007 |
| 12 Sep 19 |
168.50000 +11.00 |
168.50 | 157.51 | 157.51 | 320,234 |
| 11 Sep 19 |
157.50000 -2.00 |
159.77 | 155.40 | 159.77 | 97,749 |
| 10 Sep 19 |
159.50000 +3.00 |
160.99 | 149.00 | 155.50 | 441,837 |
| 09 Sep 19 |
156.50000 -1.50 |
163.00 | 155.15 | 158.00 | 218,861 |
| 06 Sep 19 |
158.00000 -3.00 |
164.00 | 148.00 | 161.00 | 597,872 |
| 05 Sep 19 |
161.00000 -9.00 |
172.00 | 159.15 | 170.00 | 214,307 |
| 04 Sep 19 |
170.00000 +3.00 |
172.60 | 169.00 | 171.00 | 135,980 |
| 03 Sep 19 |
167.00000 +2.50 |
173.45 | 165.00 | 165.00 | 189,248 |
| 02 Sep 19 |
164.50000 -1.00 |
167.00 | 158.00 | 165.50 | 203,607 |
| 30 Aug 19 |
165.50000 +2.50 |
167.00 | 162.20 | 163.00 | 90,809 |
| 29 Aug 19 |
163.00000 -2.00 |
167.00 | 160.00 | 165.00 | 326,691 |
| 28 Aug 19 |
165.00000 -8.50 |
175.90 | 157.00 | 173.50 | 446,851 |
| 27 Aug 19 |
173.50000 +11.00 |
177.00 | 162.60 | 163.50 | 909,345 |
| 23 Aug 19 |
162.50000 +13.00 |
165.00 | 150.00 | 150.00 | 611,366 |
| 22 Aug 19 |
149.50000 +13.00 |
151.20 | 138.25 | 140.50 | 959,327 |
| 21 Aug 19 |
136.50000 +3.50 |
138.70 | 135.00 | 135.00 | 97,910 |
| 20 Aug 19 |
133.00000 +1.50 |
134.95 | 129.00 | 131.50 | 142,606 |
| 19 Aug 19 |
131.50000 -6.00 |
138.00 | 126.24 | 137.50 | 395,520 |
| 16 Aug 19 |
137.50000 +0.00 |
139.95 | 135.75 | 137.50 | 82,191 |
| 15 Aug 19 |
137.50000 -5.00 |
143.45 | 135.10 | 142.50 | 163,978 |
| 14 Aug 19 |
142.50000 +5.50 |
143.50 | 133.05 | 138.00 | 226,092 |
| 13 Aug 19 |
137.00000 -3.50 |
146.45 | 134.11 | 140.50 | 496,104 |
| 12 Aug 19 |
140.50000 +0.50 |
144.00 | 138.45 | 140.00 | 264,160 |
| 09 Aug 19 |
140.00000 +2.50 |
141.00 | 135.00 | 137.50 | 271,593 |
| 08 Aug 19 |
137.50000 +5.50 |
141.22 | 132.20 | 133.00 | 537,775 |
| 07 Aug 19 |
132.00000 +5.00 |
134.97 | 128.70 | 128.70 | 315,451 |
| 06 Aug 19 |
127.00000 -2.50 |
131.40 | 125.15 | 129.50 | 204,677 |
| 05 Aug 19 |
129.50000 +1.00 |
134.97 | 127.90 | 128.50 | 159,657 |
| 02 Aug 19 |
128.50000 +4.50 |
132.00 | 127.00 | 127.00 | 180,882 |
| 01 Aug 19 |
124.00000 -6.00 |
130.50 | 123.10 | 130.00 | 269,734 |
| 31 Jul 19 |
130.00000 -2.50 |
134.00 | 129.16 | 132.50 | 136,498 |
| 30 Jul 19 |
132.50000 +3.50 |
134.75 | 130.10 | 130.10 | 202,026 |
| 29 Jul 19 |
129.00000 +3.50 |
129.85 | 125.10 | 125.50 | 79,945 |
| 26 Jul 19 |
125.50000 -4.50 |
132.90 | 124.25 | 131.50 | 315,044 |
| 25 Jul 19 |
130.00000 +0.50 |
134.00 | 127.09 | 129.50 | 154,993 |
| 24 Jul 19 |
129.50000 +1.00 |
131.70 | 127.70 | 128.50 | 62,104 |
| 23 Jul 19 |
128.50000 +1.00 |
129.00 | 126.01 | 127.50 | 83,107 |
| 22 Jul 19 |
127.50000 +0.00 |
128.99 | 124.00 | 127.50 | 258,737 |
| 19 Jul 19 |
127.50000 +1.00 |
132.20 | 125.51 | 127.00 | 436,448 |
| 18 Jul 19 |
126.50000 +4.50 |
129.50 | 123.00 | 125.00 | 261,617 |
| 17 Jul 19 |
122.00000 +5.00 |
127.00 | 115.00 | 117.00 | 197,614 |
| 16 Jul 19 |
117.00000 -3.00 |
118.80 | 114.25 | 118.80 | 368,889 |
| 15 Jul 19 |
120.00000 -3.00 |
122.90 | 116.60 | 121.50 | 271,372 |
| 12 Jul 19 |
123.00000 +4.00 |
123.00 | 118.96 | 119.00 | 166,278 |
| 11 Jul 19 |
119.00000 +5.00 |
119.90 | 113.51 | 114.00 | 300,264 |
| 10 Jul 19 |
114.00000 +2.50 |
115.00 | 107.25 | 111.50 | 320,427 |
| 09 Jul 19 |
111.50000 -3.50 |
116.70 | 110.15 | 115.00 | 115,891 |
| 08 Jul 19 |
115.00000 +0.00 |
117.00 | 112.50 | 115.00 | 80,455 |
| 05 Jul 19 |
115.00000 -6.50 |
121.50 | 113.36 | 121.50 | 190,127 |
| 04 Jul 19 |
121.50000 +1.50 |
123.90 | 120.00 | 120.00 | 183,501 |
| 03 Jul 19 |
120.00000 +3.00 |
125.00 | 117.95 | 117.95 | 396,182 |
| 02 Jul 19 |
117.00000 +7.50 |
119.22 | 108.50 | 109.50 | 201,223 |
| 01 Jul 19 |
109.50000 -5.50 |
112.75 | 105.26 | 112.75 | 414,805 |
| 28 Jun 19 |
115.00000 -3.00 |
118.50 | 112.15 | 118.00 | 232,360 |
| 27 Jun 19 |
118.00000 -2.00 |
119.00 | 115.25 | 119.00 | 151,625 |
| 26 Jun 19 |
120.00000 -5.00 |
124.01 | 117.60 | 124.01 | 380,253 |
| 25 Jun 19 |
125.00000 -2.00 |
131.75 | 124.25 | 127.50 | 428,172 |
| 24 Jun 19 |
127.00000 +6.00 |
129.45 | 120.51 | 122.50 | 265,426 |
| 21 Jun 19 |
121.00000 -2.50 |
126.75 | 116.33 | 124.50 | 371,958 |
| 20 Jun 19 |
123.50000 -3.50 |
136.00 | 118.25 | 127.50 | 1,313,874 |
| 19 Jun 19 |
127.00000 +12.00 |
131.40 | 116.51 | 119.00 | 1,273,982 |
| 18 Jun 19 |
115.00000 +3.50 |
117.75 | 113.70 | 113.70 | 473,114 |
| 17 Jun 19 |
111.50000 +3.50 |
114.50 | 107.27 | 109.00 | 473,251 |
| 14 Jun 19 |
108.00000 +6.00 |
110.90 | 103.00 | 103.00 | 655,434 |
| 13 Jun 19 |
102.00000 +0.00 |
102.99 | 100.00 | 102.00 | 60,924 |
| 12 Jun 19 |
102.00000 +1.50 |
105.20 | 100.00 | 100.50 | 230,105 |
| 11 Jun 19 |
100.50000 -0.50 |
101.99 | 99.13 | 100.50 | 341,917 |
| 10 Jun 19 |
101.00000 +0.00 |
103.40 | 96.63 | 103.40 | 217,134 |
| 07 Jun 19 |
101.00000 +0.50 |
105.77 | 99.55 | 100.50 | 256,415 |
| 06 Jun 19 |
100.50000 +2.00 |
102.45 | 97.75 | 98.50 | 145,427 |
| 05 Jun 19 |
98.50000 -0.50 |
101.00 | 97.75 | 99.00 | 71,164 |
| 04 Jun 19 |
99.00000 -1.00 |
103.00 | 98.00 | 100.50 | 203,510 |
| 03 Jun 19 |
100.00000 +4.00 |
102.00 | 97.25 | 97.25 | 297,999 |
| 31 May 19 |
96.00000 +5.00 |
98.95 | 91.30 | 91.30 | 407,602 |
| 30 May 19 |
91.00000 +0.00 |
93.00 | 89.00 | 91.00 | 626,893 |
| 29 May 19 |
91.00000 -2.50 |
92.75 | 89.01 | 92.75 | 148,720 |
| 28 May 19 |
93.50000 +1.90 |
95.60 | 92.25 | 93.50 | 95,294 |
| 24 May 19 |
91.60000 +0.10 |
93.98 | 87.65 | 91.50 | 299,233 |
| 23 May 19 |
91.50000 -2.00 |
93.70 | 90.00 | 93.70 | 188,254 |
| 22 May 19 |
93.50000 +0.00 |
94.88 | 92.25 | 93.50 | 52,397 |
| 21 May 19 |
93.50000 -1.50 |
96.00 | 90.80 | 95.00 | 200,965 |
| 20 May 19 |
95.00000 -0.50 |
97.00 | 93.30 | 95.50 | 147,663 |
| 17 May 19 |
95.50000 -3.00 |
100.25 | 95.33 | 99.00 | 178,276 |
| 16 May 19 |
98.50000 +4.50 |
105.40 | 96.40 | 102.00 | 703,343 |
| 15 May 19 |
94.00000 +1.00 |
95.99 | 90.10 | 93.00 | 207,125 |
| 14 May 19 |
93.00000 +1.20 |
96.00 | 91.50 | 93.00 | 319,949 |
| 13 May 19 |
91.80000 +4.80 |
94.64 | 85.96 | 87.00 | 727,695 |
| 10 May 19 |
87.00000 +3.00 |
89.00 | 82.75 | 84.00 | 427,028 |
| 09 May 19 |
84.00000 -2.00 |
85.50 | 82.00 | 85.00 | 122,253 |
| 08 May 19 |
86.00000 +0.50 |
87.40 | 83.25 | 85.50 | 45,611 |
| 07 May 19 |
85.50000 -1.70 |
87.45 | 84.63 | 85.50 | 21,044 |
| 03 May 19 |
87.20000 +1.20 |
87.20 | 84.11 | 86.00 | 142,766 |
| 02 May 19 |
86.00000 -1.20 |
87.75 | 84.00 | 85.00 | 174,747 |
| 01 May 19 |
87.20000 -2.80 |
89.85 | 85.00 | 89.00 | 236,402 |
| 30 Apr 19 |
90.00000 +8.00 |
90.48 | 83.75 | 83.75 | 490,125 |
| 29 Apr 19 |
82.00000 +3.50 |
83.95 | 80.00 | 80.50 | 278,676 |
| 26 Apr 19 |
78.50000 -1.30 |
79.85 | 77.68 | 78.50 | 42,543 |
| 25 Apr 19 |
79.80000 -0.20 |
80.00 | 76.60 | 80.00 | 147,226 |
| 24 Apr 19 |
80.00000 +0.00 |
80.00 | 79.00 | 79.50 | 71,061 |
| 23 Apr 19 |
80.00000 -1.50 |
82.90 | 79.00 | 81.50 | 226,361 |
| 18 Apr 19 |
81.50000 +0.50 |
83.70 | 80.50 | 81.00 | 339,235 |
| 17 Apr 19 |
81.00000 -4.50 |
86.90 | 80.00 | 85.50 | 561,800 |
| 16 Apr 19 |
85.50000 +4.00 |
88.93 | 80.75 | 81.50 | 284,891 |
| 15 Apr 19 |
81.50000 +3.00 |
82.75 | 77.00 | 78.50 | 202,041 |
| 12 Apr 19 |
78.50000 +0.00 |
78.95 | 77.30 | 78.95 | 41,947 |
| 11 Apr 19 |
78.50000 -0.50 |
81.00 | 77.00 | 80.50 | 316,257 |
| 10 Apr 19 |
79.00000 +6.00 |
81.50 | 74.00 | 74.00 | 525,179 |
| 09 Apr 19 |
73.00000 +1.00 |
74.80 | 71.00 | 72.00 | 283,337 |
| 08 Apr 19 |
72.00000 +2.50 |
74.40 | 70.00 | 70.50 | 456,752 |
| 05 Apr 19 |
69.50000 -0.50 |
73.80 | 69.00 | 70.50 | 196,421 |
| 04 Apr 19 |
70.00000 -2.00 |
72.70 | 69.10 | 72.00 | 146,944 |
| 03 Apr 19 |
72.00000 -2.00 |
76.40 | 67.25 | 75.00 | 254,316 |
| 02 Apr 19 |
74.00000 +5.00 |
76.50 | 68.10 | 69.00 | 243,568 |
| 01 Apr 19 |
69.00000 -2.50 |
72.90 | 66.00 | 71.50 | 254,243 |
| 29 Mar 19 |
71.50000 -1.50 |
72.90 | 68.50 | 72.90 | 553,526 |
| 28 Mar 19 |
73.00000 -2.00 |
73.75 | 73.00 | 73.75 | 69,601 |
| 27 Mar 19 |
75.00000 +0.00 |
75.63 | 73.51 | 75.00 | 5,563 |
| 26 Mar 19 |
75.00000 +0.50 |
75.80 | 73.51 | 74.50 | 34,227 |
| 25 Mar 19 |
74.50000 -5.00 |
79.70 | 73.75 | 79.50 | 184,204 |
| 22 Mar 19 |
79.50000 +0.00 |
81.00 | 77.00 | 80.00 | 44,275 |
| 21 Mar 19 |
79.50000 +1.50 |
81.00 | 76.50 | 77.50 | 238,067 |
| 20 Mar 19 |
78.00000 +7.00 |
78.00 | 69.40 | 70.00 | 132,660 |
| 19 Mar 19 |
71.00000 -1.00 |
71.00 | 69.10 | 71.00 | 57,736 |
| 18 Mar 19 |
72.00000 -0.50 |
72.75 | 70.00 | 72.50 | 55,579 |
| 15 Mar 19 |
72.50000 -1.00 |
77.27 | 71.05 | 73.50 | 91,665 |
| 14 Mar 19 |
73.50000 -3.00 |
75.60 | 69.00 | 75.60 | 285,295 |
| 13 Mar 19 |
76.50000 +0.00 |
76.95 | 75.00 | 76.50 | 73,446 |
| 12 Mar 19 |
76.50000 +0.00 |
78.00 | 76.00 | 76.50 | 17,770 |
| 11 Mar 19 |
76.50000 +0.50 |
77.75 | 75.30 | 76.00 | 114,167 |
| 08 Mar 19 |
76.00000 +0.00 |
76.90 | 74.25 | 76.00 | 74,921 |
| 07 Mar 19 |
76.00000 -0.50 |
79.40 | 74.00 | 76.50 | 117,605 |
| 06 Mar 19 |
76.50000 +8.00 |
77.00 | 67.11 | 68.50 | 313,943 |
| 05 Mar 19 |
68.50000 -2.00 |
70.00 | 67.25 | 70.00 | 236,321 |
| 04 Mar 19 |
70.50000 -1.10 |
74.00 | 69.00 | 72.00 | 148,377 |
| 01 Mar 19 |
71.60000 -1.90 |
73.00 | 68.10 | 73.00 | 625,455 |
| 28 Feb 19 |
73.50000 -3.50 |
76.10 | 71.75 | 76.10 | 551,796 |
| 27 Feb 19 |
77.00000 -3.25 |
81.50 | 75.63 | 81.50 | 318,358 |
| 26 Feb 19 |
80.25000 -2.25 |
80.25 | 80.10 | 80.25 | 10,495 |
| 25 Feb 19 |
82.50000 -0.50 |
83.00 | 78.80 | 83.00 | 186,524 |
| 22 Feb 19 |
83.00000 -2.00 |
84.50 | 80.60 | 83.50 | 71,429 |
| 21 Feb 19 |
85.00000 +1.00 |
85.75 | 82.13 | 84.00 | 89,779 |
| 20 Feb 19 |
84.00000 +2.00 |
86.25 | 82.22 | 82.22 | 172,780 |
| 19 Feb 19 |
82.00000 +1.50 |
83.48 | 78.70 | 80.50 | 94,209 |
| 18 Feb 19 |
80.50000 +2.00 |
82.45 | 78.20 | 78.50 | 299,236 |
| 15 Feb 19 |
78.50000 +0.00 |
79.40 | 77.00 | 78.50 | 99,295 |
| 14 Feb 19 |
78.50000 +0.50 |
79.40 | 76.60 | 78.00 | 63,748 |
| 13 Feb 19 |
78.00000 -0.50 |
79.48 | 76.60 | 78.50 | 64,551 |
| 12 Feb 19 |
78.50000 -3.50 |
81.00 | 76.75 | 81.00 | 693,146 |
| 11 Feb 19 |
82.00000 +0.00 |
83.50 | 81.13 | 82.00 | 66,109 |
| 08 Feb 19 |
82.00000 -7.00 |
84.00 | 80.00 | 82.00 | 233,368 |
| 07 Feb 19 |
89.00000 +0.00 |
89.00 | 75.50 | 89.00 | 968,434 |
| 06 Feb 19 |
89.00000 -2.00 |
91.40 | 88.00 | 90.00 | 66,305 |
| 05 Feb 19 |
91.00000 +3.50 |
92.00 | 86.75 | 87.50 | 601,888 |
| 04 Feb 19 |
87.50000 +1.00 |
89.00 | 86.00 | 86.50 | 110,272 |
| 01 Feb 19 |
86.50000 +2.50 |
88.75 | 84.50 | 84.50 | 232,633 |
| 31 Jan 19 |
84.00000 -0.80 |
85.50 | 82.22 | 84.50 | 145,602 |
| 30 Jan 19 |
84.80000 +0.00 |
85.70 | 83.75 | 84.50 | 119,430 |
| 29 Jan 19 |
84.80000 +4.80 |
86.00 | 79.50 | 80.00 | 482,199 |
| 28 Jan 19 |
80.00000 +6.00 |
81.75 | 74.75 | 74.75 | 391,732 |
| 25 Jan 19 |
74.00000 +5.00 |
75.98 | 65.30 | 68.00 | 1,349,937 |
| 24 Jan 19 |
69.00000 -5.00 |
74.50 | 66.75 | 72.50 | 1,376,698 |
| 23 Jan 19 |
74.00000 -5.00 |
79.00 | 74.00 | 79.00 | 1,177,827 |
| 22 Jan 19 |
79.00000 -2.00 |
80.60 | 77.30 | 80.50 | 508,105 |
| 21 Jan 19 |
81.00000 -2.80 |
83.00 | 79.30 | 83.00 | 719,831 |
| 18 Jan 19 |
83.80000 -1.20 |
85.00 | 82.00 | 85.00 | 146,577 |
| 17 Jan 19 |
85.00000 -2.50 |
87.50 | 83.80 | 87.50 | 237,412 |
| 16 Jan 19 |
87.50000 +1.00 |
88.85 | 85.30 | 86.50 | 204,774 |
| 15 Jan 19 |
86.50000 -5.70 |
95.92 | 85.00 | 94.00 | 863,085 |
| 14 Jan 19 |
92.20000 +3.20 |
94.00 | 88.03 | 89.00 | 364,694 |
| 11 Jan 19 |
89.00000 -1.00 |
89.50 | 87.40 | 89.50 | 289,279 |
| 10 Jan 19 |
90.00000 +0.00 |
90.35 | 88.00 | 90.00 | 88,207 |
| 09 Jan 19 |
90.00000 +3.50 |
91.60 | 85.95 | 86.50 | 396,806 |
| 08 Jan 19 |
86.50000 -0.50 |
87.70 | 85.00 | 86.50 | 89,726 |
| 07 Jan 19 |
87.00000 +1.00 |
88.45 | 86.08 | 86.08 | 154,940 |
| 04 Jan 19 |
86.00000 +0.00 |
87.40 | 84.50 | 87.00 | 117,515 |
| 03 Jan 19 |
86.00000 -1.00 |
88.00 | 83.50 | 87.00 | 88,482 |
| 02 Jan 19 |
87.00000 -0.60 |
88.20 | 83.65 | 88.20 | 757,994 |
| 31 Dec 18 |
87.60000 -2.40 |
90.88 | 87.60 | 90.50 | 138,112 |
| 28 Dec 18 |
90.00000 -1.50 |
91.85 | 89.01 | 91.50 | 116,830 |
| 27 Dec 18 |
91.50000 +0.00 |
93.00 | 90.13 | 91.50 | 176,711 |
| 24 Dec 18 |
91.50000 +1.50 |
93.00 | 90.50 | 91.00 | 9,975 |
| 21 Dec 18 |
90.00000 +1.00 |
92.00 | 89.75 | 89.75 | 236,867 |
| 20 Dec 18 |
89.00000 +1.50 |
90.00 | 86.55 | 87.00 | 80,593 |
| 19 Dec 18 |
87.50000 -1.70 |
89.00 | 85.60 | 88.50 | 306,512 |
| 18 Dec 18 |
89.20000 +0.20 |
89.85 | 86.00 | 89.00 | 152,312 |
| 17 Dec 18 |
89.00000 -1.00 |
91.75 | 84.60 | 90.00 | 418,764 |
| 14 Dec 18 |
90.00000 +1.00 |
91.75 | 87.10 | 89.00 | 139,209 |
| 13 Dec 18 |
89.00000 -1.50 |
92.00 | 88.00 | 90.50 | 110,202 |
| 12 Dec 18 |
90.50000 +1.50 |
92.00 | 87.50 | 89.00 | 142,816 |
| 11 Dec 18 |
89.00000 -0.60 |
91.00 | 85.60 | 89.00 | 255,478 |
| 10 Dec 18 |
89.60000 +1.60 |
90.70 | 87.00 | 88.00 | 235,395 |
| 07 Dec 18 |
88.00000 -1.50 |
90.50 | 85.90 | 89.50 | 576,801 |
| 06 Dec 18 |
89.50000 -4.50 |
95.64 | 88.60 | 94.00 | 325,205 |
| 05 Dec 18 |
94.00000 -1.50 |
96.00 | 92.50 | 95.00 | 150,276 |
| 04 Dec 18 |
95.50000 +2.50 |
96.95 | 90.00 | 93.00 | 456,844 |
| 03 Dec 18 |
93.00000 -2.20 |
96.00 | 90.25 | 94.50 | 295,097 |
| 30 Nov 18 |
95.20000 +0.00 |
96.00 | 93.30 | 94.00 | 142,525 |
| 29 Nov 18 |
95.20000 +1.70 |
96.00 | 93.00 | 93.50 | 199,144 |
| 28 Nov 18 |
93.50000 +3.00 |
96.00 | 90.20 | 90.50 | 182,477 |
| 27 Nov 18 |
90.50000 +3.00 |
92.50 | 85.50 | 87.50 | 238,972 |
| 26 Nov 18 |
87.50000 -4.00 |
92.25 | 86.00 | 90.50 | 397,771 |
| 23 Nov 18 |
91.50000 +1.00 |
93.00 | 86.32 | 92.00 | 433,281 |
| 22 Nov 18 |
90.50000 +7.50 |
92.75 | 82.50 | 83.00 | 1,294,772 |
| 21 Nov 18 |
83.00000 +2.00 |
84.00 | 80.00 | 81.50 | 497,348 |
| 20 Nov 18 |
81.00000 +1.00 |
81.50 | 79.00 | 80.00 | 618,671 |
| 19 Nov 18 |
80.00000 +4.00 |
81.00 | 76.20 | 76.20 | 295,831 |
| 16 Nov 18 |
76.00000 +2.00 |
77.00 | 73.25 | 74.00 | 107,511 |
| 15 Nov 18 |
74.00000 -0.50 |
74.97 | 73.25 | 74.50 | 203,417 |
| 14 Nov 18 |
74.50000 -0.50 |
76.40 | 72.00 | 75.50 | 243,614 |
| 13 Nov 18 |
75.00000 -0.50 |
77.00 | 71.51 | 75.50 | 560,304 |
| 12 Nov 18 |
75.50000 -4.00 |
79.25 | 74.51 | 79.25 | 343,248 |
| 09 Nov 18 |
79.50000 +0.00 |
81.00 | 78.55 | 79.50 | 121,084 |
| 08 Nov 18 |
79.50000 +0.50 |
81.50 | 78.40 | 79.00 | 226,258 |
| 07 Nov 18 |
79.00000 -1.00 |
82.00 | 77.40 | 80.50 | 439,684 |
| 06 Nov 18 |
80.00000 +5.00 |
80.00 | 75.00 | 75.50 | 435,126 |
| 05 Nov 18 |
75.00000 +2.60 |
76.00 | 71.35 | 72.00 | 177,304 |
| 02 Nov 18 |
72.40000 +2.90 |
74.00 | 69.90 | 69.90 | 285,112 |
| 01 Nov 18 |
69.50000 +3.50 |
70.75 | 64.20 | 66.50 | 329,294 |
| 31 Oct 18 |
66.00000 -1.00 |
67.99 | 65.15 | 67.00 | 102,819 |
| 30 Oct 18 |
67.00000 -2.00 |
70.99 | 66.50 | 69.00 | 132,978 |
| 29 Oct 18 |
69.00000 +0.50 |
69.90 | 67.75 | 68.50 | 108,623 |
| 26 Oct 18 |
68.50000 +0.00 |
69.50 | 66.78 | 68.50 | 130,207 |
| 25 Oct 18 |
68.50000 -2.00 |
69.40 | 66.13 | 69.40 | 270,399 |
| 24 Oct 18 |
70.50000 -0.50 |
71.70 | 68.50 | 71.00 | 263,077 |
| 23 Oct 18 |
71.00000 -1.50 |
75.00 | 70.13 | 72.50 | 266,400 |
| 22 Oct 18 |
72.50000 +0.25 |
73.95 | 70.50 | 72.00 | 149,784 |
| 19 Oct 18 |
72.25000 -1.75 |
75.35 | 72.25 | 74.50 | 261,173 |
| 18 Oct 18 |
74.00000 -1.00 |
75.40 | 72.00 | 75.00 | 98,779 |
| 17 Oct 18 |
75.00000 +1.50 |
76.75 | 73.60 | 73.60 | 622,465 |
| 16 Oct 18 |
73.50000 -1.50 |
75.80 | 71.27 | 74.50 | 270,904 |
| 15 Oct 18 |
75.00000 +5.00 |
76.00 | 69.00 | 69.50 | 342,435 |
| 12 Oct 18 |
70.00000 +4.80 |
72.75 | 65.00 | 67.00 | 249,923 |
| 11 Oct 18 |
65.20000 -1.30 |
68.00 | 60.27 | 64.00 | 875,348 |
| 10 Oct 18 |
66.50000 -5.00 |
72.01 | 65.20 | 71.50 | 600,592 |
| 09 Oct 18 |
71.50000 +1.50 |
73.60 | 68.03 | 68.50 | 321,994 |
| 08 Oct 18 |
70.00000 -2.00 |
72.75 | 67.00 | 72.50 | 613,701 |
| 05 Oct 18 |
72.00000 -0.50 |
75.50 | 72.00 | 72.50 | 356,847 |
| 04 Oct 18 |
72.50000 -2.30 |
74.70 | 68.00 | 73.50 | 858,475 |
| 03 Oct 18 |
74.80000 +1.80 |
77.00 | 73.00 | 73.00 | 676,869 |
| 02 Oct 18 |
73.00000 +2.80 |
75.00 | 71.25 | 71.25 | 975,070 |
| 01 Oct 18 |
70.20000 +4.20 |
70.20 | 67.11 | 67.11 | 459,784 |
| 28 Sep 18 |
66.00000 +3.00 |
67.88 | 63.10 | 63.10 | 616,359 |
| 27 Sep 18 |
63.00000 -1.50 |
66.00 | 59.45 | 64.50 | 970,843 |
| 26 Sep 18 |
64.50000 -2.00 |
67.40 | 63.75 | 66.50 | 555,171 |
| 25 Sep 18 |
66.50000 +3.00 |
68.00 | 63.51 | 63.51 | 368,639 |
| 24 Sep 18 |
63.50000 +1.50 |
68.75 | 61.56 | 62.00 | 1,177,437 |
| 21 Sep 18 |
62.00000 -1.40 |
65.75 | 61.13 | 63.50 | 1,101,492 |
| 20 Sep 18 |
63.40000 +4.40 |
64.25 | 58.63 | 59.50 | 1,486,027 |
| 19 Sep 18 |
59.00000 +5.00 |
61.25 | 54.51 | 56.50 | 1,546,946 |
| 18 Sep 18 |
54.00000 +4.00 |
55.00 | 50.20 | 50.20 | 1,389,184 |
| 17 Sep 18 |
50.00000 +5.00 |
53.00 | 48.00 | 48.00 | 1,941,095 |
| 14 Sep 18 |
45.00000 -2.00 |
48.00 | 44.00 | 47.00 | 459,641 |
| 13 Sep 18 |
47.00000 +4.50 |
49.00 | 44.00 | 44.00 | 358,496 |
| 12 Sep 18 |
42.50000 +0.00 |
42.50 | 42.50 | 42.50 | 0 |
| 11 Sep 18 |
42.50000 -0.50 |
43.00 | 41.25 | 43.00 | 78,453 |
| 10 Sep 18 |
43.00000 -2.00 |
44.99 | 41.02 | 44.50 | 109,381 |
| 07 Sep 18 |
45.00000 +0.50 |
45.00 | 45.00 | 45.00 | 30,000 |
| 06 Sep 18 |
44.50000 -0.50 |
46.00 | 43.77 | 45.00 | 233,269 |
| 05 Sep 18 |
45.00000 +1.00 |
46.00 | 44.33 | 45.00 | 152,529 |
| 04 Sep 18 |
44.00000 -1.00 |
45.01 | 44.00 | 45.00 | 26,649 |
| 03 Sep 18 |
45.00000 +2.00 |
45.50 | 44.00 | 44.00 | 471,980 |
| 31 Aug 18 |
43.00000 -0.50 |
44.50 | 43.00 | 44.00 | 65,021 |
| 30 Aug 18 |
43.50000 -0.50 |
44.80 | 43.30 | 44.00 | 23,395 |
| 29 Aug 18 |
44.00000 +1.90 |
46.75 | 42.00 | 42.50 | 892,627 |
| 28 Aug 18 |
42.10000 -0.40 |
42.10 | 42.10 | 42.10 | 3,081 |
| 24 Aug 18 |
42.50000 -0.25 |
43.49 | 42.00 | 43.00 | 109,615 |
| 23 Aug 18 |
42.75000 -0.25 |
42.75 | 42.00 | 42.75 | 93,482 |
| 22 Aug 18 |
43.00000 -1.00 |
43.50 | 41.50 | 43.50 | 246,692 |
| 21 Aug 18 |
44.00000 +2.75 |
44.76 | 41.87 | 41.87 | 298,696 |
| 20 Aug 18 |
41.25000 +1.25 |
41.99 | 41.25 | 41.25 | 52,858 |
| 17 Aug 18 |
40.00000 +0.00 |
41.75 | 40.00 | 40.00 | 141,582 |
| 16 Aug 18 |
40.00000 +1.60 |
41.49 | 38.50 | 39.00 | 275,327 |
| 15 Aug 18 |
38.40000 -1.10 |
40.00 | 37.60 | 39.50 | 552,291 |
| 14 Aug 18 |
39.50000 -1.50 |
42.00 | 39.30 | 41.50 | 397,498 |
| 13 Aug 18 |
41.00000 -1.00 |
42.35 | 40.15 | 42.00 | 323,320 |
| 10 Aug 18 |
42.00000 +1.00 |
42.00 | 40.00 | 41.50 | 349,462 |
| 09 Aug 18 |
41.00000 -0.50 |
43.00 | 40.00 | 41.50 | 45,517 |
| 08 Aug 18 |
41.50000 -0.50 |
43.00 | 40.13 | 42.00 | 162,343 |
| 07 Aug 18 |
42.00000 +0.00 |
42.30 | 41.10 | 42.00 | 85,845 |
| 06 Aug 18 |
42.00000 +0.00 |
42.38 | 40.90 | 42.00 | 31,197 |
| 03 Aug 18 |
42.00000 -0.50 |
43.00 | 40.51 | 42.50 | 418,771 |
| 02 Aug 18 |
42.50000 -2.50 |
44.10 | 41.25 | 44.10 | 311,676 |
| 01 Aug 18 |
45.00000 +0.00 |
45.85 | 44.00 | 45.00 | 74,061 |
| 31 Jul 18 |
45.00000 +1.00 |
45.85 | 43.13 | 44.00 | 184,602 |
| 30 Jul 18 |
44.00000 -1.50 |
46.50 | 43.00 | 45.50 | 246,775 |
| 27 Jul 18 |
45.50000 +0.00 |
46.70 | 45.00 | 45.50 | 32,663 |
| 26 Jul 18 |
45.50000 -0.50 |
46.77 | 44.75 | 45.50 | 30,780 |
| 25 Jul 18 |
46.00000 +0.00 |
46.50 | 45.07 | 45.50 | 82,532 |
| 24 Jul 18 |
46.00000 +0.50 |
46.95 | 46.00 | 46.00 | 44,593 |
| 23 Jul 18 |
45.50000 +0.00 |
46.50 | 45.00 | 45.50 | 58,646 |
| 20 Jul 18 |
45.50000 +1.00 |
46.89 | 44.00 | 44.50 | 89,965 |
| 19 Jul 18 |
44.50000 -1.50 |
46.00 | 43.66 | 46.00 | 134,979 |
| 18 Jul 18 |
46.00000 -1.50 |
48.40 | 45.00 | 47.50 | 261,056 |
| 17 Jul 18 |
47.50000 +2.50 |
52.00 | 46.75 | 48.50 | 630,765 |
| 16 Jul 18 |
45.00000 +2.50 |
45.85 | 42.00 | 43.00 | 211,517 |
| 13 Jul 18 |
42.50000 +0.70 |
43.00 | 42.47 | 42.47 | 107,669 |
| 12 Jul 18 |
41.80000 +0.30 |
42.85 | 39.05 | 42.00 | 549,756 |
| 11 Jul 18 |
41.50000 -1.25 |
43.50 | 41.50 | 42.75 | 181,496 |
| 10 Jul 18 |
42.75000 -0.25 |
43.90 | 41.78 | 43.00 | 134,386 |
| 09 Jul 18 |
43.00000 +0.00 |
44.05 | 43.00 | 43.00 | 52,995 |
| 06 Jul 18 |
43.00000 +2.00 |
44.50 | 41.00 | 41.00 | 282,122 |
| 05 Jul 18 |
41.00000 -0.50 |
42.00 | 39.50 | 41.50 | 1,080,646 |
| 04 Jul 18 |
41.50000 -1.00 |
42.00 | 41.00 | 42.00 | 325,296 |
| 03 Jul 18 |
42.50000 +0.00 |
42.95 | 41.65 | 42.50 | 120,402 |
| 02 Jul 18 |
42.50000 -0.50 |
43.72 | 42.10 | 43.00 | 70,917 |
| 29 Jun 18 |
43.00000 +1.50 |
44.00 | 42.00 | 42.50 | 318,327 |
| 28 Jun 18 |
41.50000 -0.50 |
42.50 | 41.50 | 42.00 | 148,605 |
| 27 Jun 18 |
42.00000 -0.50 |
42.88 | 41.50 | 42.50 | 117,366 |
| 26 Jun 18 |
42.50000 -1.50 |
45.00 | 41.75 | 44.00 | 282,792 |
| 25 Jun 18 |
44.00000 -2.00 |
46.34 | 44.00 | 46.00 | 243,932 |
| 22 Jun 18 |
46.00000 +0.00 |
46.90 | 45.53 | 46.00 | 102,138 |
| 21 Jun 18 |
46.00000 +2.00 |
46.66 | 43.26 | 44.00 | 327,409 |
| 20 Jun 18 |
44.00000 -0.20 |
45.40 | 43.00 | 45.40 | 78,989 |
| 19 Jun 18 |
44.20000 -1.30 |
46.50 | 44.20 | 45.50 | 163,440 |
| 18 Jun 18 |
45.50000 +0.00 |
47.00 | 44.35 | 45.50 | 31,003 |
| 15 Jun 18 |
45.50000 +0.50 |
46.75 | 44.78 | 45.50 | 104,953 |
| 14 Jun 18 |
45.00000 +0.50 |
47.00 | 44.20 | 45.00 | 207,658 |
| 13 Jun 18 |
44.50000 -1.00 |
46.00 | 44.50 | 46.00 | 126,666 |
| 12 Jun 18 |
45.50000 -0.50 |
47.00 | 45.00 | 46.00 | 261,285 |
| 11 Jun 18 |
46.00000 +0.50 |
47.00 | 45.00 | 45.50 | 129,165 |
| 08 Jun 18 |
45.50000 +0.00 |
47.00 | 44.10 | 45.50 | 139,365 |
| 07 Jun 18 |
45.50000 +0.00 |
45.88 | 45.00 | 45.88 | 199,518 |
| 06 Jun 18 |
45.50000 +0.00 |
47.98 | 44.15 | 46.00 | 871,211 |
| 05 Jun 18 |
45.50000 -2.00 |
47.63 | 44.75 | 47.50 | 313,007 |
| 04 Jun 18 |
47.50000 +0.50 |
48.47 | 47.20 | 48.00 | 68,306 |
| 01 Jun 18 |
47.00000 -2.00 |
50.40 | 47.00 | 50.00 | 69,585 |
| 31 May 18 |
49.00000 -1.50 |
50.55 | 49.00 | 50.50 | 136,450 |
| 30 May 18 |
50.50000 -1.50 |
52.50 | 49.90 | 52.00 | 254,268 |
| 29 May 18 |
52.00000 +2.50 |
53.70 | 49.40 | 49.40 | 286,079 |
| 25 May 18 |
49.50000 +1.00 |
51.90 | 47.75 | 48.50 | 208,405 |
| 24 May 18 |
48.50000 +0.50 |
49.90 | 45.50 | 47.00 | 232,969 |
| 23 May 18 |
48.00000 -1.50 |
49.11 | 47.11 | 49.00 | 225,736 |
| 22 May 18 |
49.50000 +0.50 |
54.45 | 48.00 | 49.00 | 994,296 |
| 21 May 18 |
49.00000 +2.50 |
50.99 | 46.63 | 46.63 | 704,860 |
| 18 May 18 |
46.50000 +2.50 |
47.00 | 45.00 | 45.75 | 374,182 |
| 17 May 18 |
44.00000 +3.00 |
46.28 | 41.50 | 41.50 | 265,178 |
| 16 May 18 |
41.00000 -2.50 |
44.00 | 40.01 | 43.50 | 252,285 |
| 15 May 18 |
43.50000 -1.50 |
45.00 | 42.20 | 45.00 | 34,952 |
| 14 May 18 |
45.00000 +0.00 |
45.58 | 44.01 | 45.00 | 54,289 |
| 11 May 18 |
45.00000 -1.00 |
46.00 | 44.01 | 46.00 | 243,417 |
| 10 May 18 |
46.00000 +0.00 |
47.00 | 45.00 | 46.00 | 351,989 |
| 09 May 18 |
46.00000 +2.00 |
47.99 | 44.00 | 44.00 | 596,676 |
| 08 May 18 |
44.00000 +2.50 |
45.00 | 40.60 | 41.50 | 465,441 |
| 04 May 18 |
41.50000 +0.00 |
42.70 | 40.55 | 41.50 | 10,250 |
| 03 May 18 |
41.50000 -0.50 |
42.85 | 40.50 | 42.00 | 114,912 |
| 02 May 18 |
42.00000 +0.50 |
42.00 | 39.50 | 41.50 | 241,947 |
| 01 May 18 |
41.50000 +0.00 |
41.50 | 40.55 | 41.50 | 22,687 |
| 30 Apr 18 |
41.50000 -1.50 |
42.55 | 40.25 | 42.55 | 131,344 |
| 27 Apr 18 |
43.00000 +2.90 |
44.50 | 40.75 | 40.75 | 361,939 |
| 26 Apr 18 |
40.10000 +0.02 |
40.88 | 40.10 | 40.10 | 27,917 |
| 25 Apr 18 |
40.07500 -0.42 |
41.00 | 40.08 | 40.08 | 30,936 |
| 24 Apr 18 |
40.50000 +0.00 |
40.90 | 40.00 | 40.50 | 260,418 |
| 23 Apr 18 |
40.50000 -2.50 |
43.50 | 40.24 | 43.00 | 346,523 |
| 20 Apr 18 |
43.00000 +0.00 |
43.70 | 42.00 | 43.00 | 21,709 |
| 19 Apr 18 |
43.00000 +0.00 |
44.45 | 43.00 | 44.00 | 76,599 |
| 18 Apr 18 |
43.00000 +0.75 |
44.70 | 42.15 | 42.25 | 638,188 |
| 17 Apr 18 |
42.25000 +1.25 |
42.75 | 40.15 | 41.00 | 532,646 |
| 16 Apr 18 |
41.00000 +1.00 |
44.00 | 40.00 | 40.50 | 688,842 |
| 13 Apr 18 |
40.00000 -0.63 |
40.75 | 39.10 | 40.75 | 155,739 |
| 12 Apr 18 |
40.62500 -0.88 |
40.63 | 40.00 | 40.63 | 109,248 |
| 11 Apr 18 |
41.50000 +0.00 |
42.50 | 40.00 | 41.50 | 82,882 |
| 10 Apr 18 |
41.50000 +1.50 |
42.90 | 39.50 | 40.00 | 167,995 |
| 09 Apr 18 |
40.00000 -0.50 |
41.00 | 39.00 | 40.50 | 215,058 |
| 06 Apr 18 |
40.50000 -0.50 |
42.25 | 40.00 | 41.50 | 333,908 |
| 05 Apr 18 |
41.00000 -0.50 |
42.75 | 40.23 | 41.50 | 260,208 |
| 04 Apr 18 |
41.50000 +1.50 |
43.00 | 40.50 | 40.50 | 95,363 |
| 03 Apr 18 |
40.00000 +2.50 |
40.00 | 38.50 | 38.50 | 78,730 |
| 29 Mar 18 |
37.50000 -1.05 |
39.25 | 37.00 | 39.00 | 141,113 |
| 28 Mar 18 |
38.55000 -0.45 |
38.55 | 38.24 | 38.55 | 50,000 |
| 27 Mar 18 |
39.00000 -2.00 |
42.88 | 39.00 | 41.00 | 132,056 |
| 26 Mar 18 |
41.00000 +3.50 |
42.00 | 36.78 | 37.50 | 249,180 |
| 23 Mar 18 |
37.50000 +0.00 |
38.90 | 35.50 | 37.50 | 181,778 |
| 22 Mar 18 |
37.50000 +0.87 |
38.70 | 36.70 | 37.50 | 49,651 |
| 21 Mar 18 |
36.63000 -0.87 |
36.63 | 36.63 | 36.63 | 12,757 |
| 20 Mar 18 |
37.50000 -1.00 |
38.40 | 35.33 | 38.40 | 104,707 |
| 19 Mar 18 |
38.50000 +0.00 |
39.50 | 37.30 | 38.50 | 75,365 |
| 16 Mar 18 |
38.50000 -0.50 |
39.90 | 37.55 | 39.00 | 123,378 |
| 15 Mar 18 |
39.00000 -1.50 |
40.00 | 38.24 | 40.00 | 18,487 |
| 14 Mar 18 |
40.50000 +0.00 |
40.65 | 40.00 | 40.50 | 28,385 |
| 13 Mar 18 |
40.50000 -2.00 |
41.10 | 37.10 | 41.10 | 356,646 |
| 12 Mar 18 |
42.50000 +0.50 |
44.00 | 41.10 | 42.50 | 92,745 |
| 09 Mar 18 |
42.00000 +2.00 |
44.00 | 41.50 | 41.50 | 535,631 |
| 08 Mar 18 |
40.00000 +1.50 |
42.00 | 39.00 | 39.00 | 176,593 |
| 07 Mar 18 |
38.50000 -1.50 |
39.80 | 37.50 | 38.50 | 83,187 |
| 06 Mar 18 |
40.00000 +1.45 |
40.00 | 38.60 | 38.60 | 87,645 |
| 05 Mar 18 |
38.55000 -1.65 |
40.60 | 38.55 | 40.00 | 104,885 |
| 02 Mar 18 |
40.20000 -0.80 |
41.80 | 38.25 | 41.00 | 179,133 |
| 01 Mar 18 |
41.00000 -0.65 |
42.20 | 40.53 | 41.50 | 34,746 |
| 28 Feb 18 |
41.65000 +0.65 |
42.40 | 41.65 | 41.65 | 34,661 |
| 27 Feb 18 |
41.00000 +1.00 |
42.00 | 39.30 | 40.00 | 292,598 |
| 26 Feb 18 |
40.00000 -1.00 |
41.70 | 40.00 | 41.00 | 119,906 |
| 23 Feb 18 |
41.00000 +0.50 |
41.77 | 39.30 | 40.50 | 48,643 |
| 22 Feb 18 |
40.50000 +1.00 |
41.00 | 39.70 | 40.00 | 45,554 |
| 21 Feb 18 |
39.50000 +0.50 |
42.00 | 36.00 | 39.00 | 403,785 |
| 20 Feb 18 |
39.00000 -1.00 |
40.00 | 38.35 | 40.00 | 121,774 |
| 19 Feb 18 |
40.00000 +0.00 |
40.75 | 39.28 | 40.00 | 119,549 |
| 16 Feb 18 |
40.00000 -2.75 |
43.33 | 39.25 | 42.75 | 183,201 |
| 15 Feb 18 |
42.75000 +0.75 |
45.00 | 42.00 | 42.00 | 400,028 |
| 14 Feb 18 |
42.00000 +0.50 |
42.00 | 39.00 | 41.50 | 137,051 |
| 13 Feb 18 |
41.50000 -1.50 |
43.70 | 39.60 | 43.00 | 207,312 |
| 12 Feb 18 |
43.00000 +3.50 |
44.00 | 40.75 | 40.75 | 256,207 |
| 09 Feb 18 |
39.50000 +1.50 |
40.90 | 37.55 | 38.00 | 84,850 |
| 08 Feb 18 |
38.00000 -2.00 |
41.90 | 37.11 | 40.50 | 193,388 |
| 07 Feb 18 |
40.00000 +3.50 |
41.90 | 38.00 | 38.00 | 159,809 |
| 06 Feb 18 |
36.50000 -1.50 |
38.00 | 35.75 | 37.50 | 222,162 |
| 05 Feb 18 |
38.00000 +0.00 |
39.00 | 36.13 | 38.00 | 391,391 |
| 02 Feb 18 |
38.00000 -2.00 |
40.10 | 37.10 | 40.00 | 0 |
| 01 Feb 18 |
40.00000 -1.00 |
41.53 | 39.10 | 41.00 | 96,527 |
| 31 Jan 18 |
41.00000 +2.00 |
41.75 | 38.20 | 39.00 | 362,450 |
| 30 Jan 18 |
39.00000 -1.00 |
40.90 | 38.14 | 40.25 | 153,840 |
| 29 Jan 18 |
40.00000 -2.00 |
42.00 | 39.05 | 42.00 | 871,782 |
| 26 Jan 18 |
42.00000 -2.00 |
43.10 | 41.00 | 43.10 | 202,562 |
| 25 Jan 18 |
44.00000 -1.30 |
45.65 | 43.10 | 44.50 | 569,510 |
| 24 Jan 18 |
45.30000 +2.30 |
45.90 | 43.30 | 44.00 | 432,262 |
| 23 Jan 18 |
43.00000 +0.50 |
44.95 | 42.83 | 43.00 | 85,755 |
| 22 Jan 18 |
42.50000 -1.00 |
44.50 | 41.10 | 43.50 | 406,455 |
| 19 Jan 18 |
43.50000 -2.00 |
45.50 | 43.25 | 45.00 | 167,627 |
| 18 Jan 18 |
45.50000 +5.00 |
46.22 | 39.75 | 40.50 | 255,962 |
| 17 Jan 18 |
40.50000 -3.50 |
44.75 | 39.63 | 44.00 | 747,705 |
| 16 Jan 18 |
44.00000 +5.00 |
44.90 | 42.00 | 42.00 | 1,014,588 |
| 15 Jan 18 |
39.00000 -1.00 |
40.70 | 38.11 | 40.00 | 141,101 |
| 12 Jan 18 |
40.00000 +0.00 |
43.00 | 39.00 | 40.50 | 583,143 |
| 11 Jan 18 |
40.00000 +3.00 |
43.40 | 37.50 | 37.50 | 454,961 |
| 10 Jan 18 |
37.00000 +3.00 |
38.00 | 33.50 | 33.50 | 303,713 |
| 09 Jan 18 |
34.00000 +1.50 |
34.00 | 32.25 | 33.00 | 289,743 |
| 08 Jan 18 |
32.50000 -0.50 |
33.40 | 32.00 | 33.00 | 156,434 |
| 05 Jan 18 |
33.00000 +0.00 |
33.50 | 32.00 | 33.00 | 292,977 |
| 04 Jan 18 |
33.00000 +0.00 |
33.40 | 32.00 | 33.00 | 73,321 |
| 03 Jan 18 |
33.00000 +0.00 |
33.50 | 32.00 | 33.00 | 101,307 |
| 02 Jan 18 |
33.00000 +1.00 |
33.68 | 32.00 | 32.00 | 157,480 |
| 29 Dec 17 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 58,697 |
| 28 Dec 17 |
32.00000 +1.50 |
32.00 | 32.00 | 32.00 | 93,274 |
| 27 Dec 17 |
30.50000 -0.50 |
30.50 | 30.50 | 30.50 | 67,472 |
| 22 Dec 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 155,180 |
| 21 Dec 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 153,910 |
| 20 Dec 17 |
31.00000 -1.00 |
31.00 | 31.00 | 31.00 | 124,566 |
| 19 Dec 17 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 72,728 |
| 18 Dec 17 |
32.00000 +2.00 |
32.00 | 32.00 | 32.00 | 227,644 |
| 15 Dec 17 |
30.00000 -0.25 |
30.00 | 30.00 | 30.00 | 28,772 |
| 14 Dec 17 |
30.25000 +1.50 |
30.25 | 30.25 | 30.25 | 141,033 |
| 13 Dec 17 |
28.75000 +0.75 |
28.75 | 28.75 | 28.75 | 50,000 |
| 12 Dec 17 |
28.00000 -0.25 |
28.00 | 28.00 | 28.00 | 63,647 |
| 11 Dec 17 |
28.25000 +0.00 |
28.25 | 28.25 | 28.25 | 9,420 |
| 08 Dec 17 |
28.25000 -0.25 |
28.25 | 28.25 | 28.25 | 153,147 |
| 07 Dec 17 |
28.50000 -1.00 |
28.50 | 28.50 | 28.50 | 314,396 |
| 06 Dec 17 |
29.50000 -0.50 |
29.50 | 29.50 | 29.50 | 116,913 |
| 05 Dec 17 |
30.00000 +0.25 |
30.00 | 30.00 | 30.00 | 121,170 |
| 04 Dec 17 |
29.75000 -1.00 |
29.75 | 29.75 | 29.75 | 105,511 |
| 01 Dec 17 |
30.75000 +0.00 |
30.75 | 30.75 | 30.75 | 23,166 |
| 30 Nov 17 |
30.75000 -1.75 |
32.77 | 30.75 | 32.50 | 47,321 |
| 29 Nov 17 |
32.50000 +0.25 |
32.66 | 31.50 | 32.66 | 751,257 |
| 28 Nov 17 |
32.25000 +0.30 |
32.70 | 31.50 | 32.00 | 229,512 |
| 27 Nov 17 |
31.95000 +2.70 |
31.95 | 29.25 | 30.00 | 652,000 |
| 24 Nov 17 |
29.25000 -0.75 |
30.45 | 29.25 | 30.00 | 71,356 |
| 23 Nov 17 |
30.00000 +0.00 |
30.50 | 30.00 | 30.00 | 46,000 |
| 22 Nov 17 |
30.00000 +0.88 |
30.50 | 29.75 | 29.75 | 69,930 |
| 21 Nov 17 |
29.12500 -1.88 |
30.90 | 29.13 | 30.90 | 529,128 |
| 20 Nov 17 |
31.00000 +0.00 |
32.00 | 29.56 | 31.00 | 209,960 |
| 17 Nov 17 |
31.00000 +0.75 |
31.56 | 29.93 | 30.25 | 167,398 |
| 16 Nov 17 |
30.25000 +0.00 |
30.70 | 29.90 | 30.25 | 11,140 |
| 15 Nov 17 |
30.25000 -0.75 |
30.75 | 29.88 | 30.75 | 51,130 |
| 14 Nov 17 |
31.00000 +1.75 |
31.75 | 28.75 | 29.25 | 254,327 |
| 13 Nov 17 |
29.25000 +0.25 |
29.50 | 28.75 | 29.00 | 63,044 |
| 10 Nov 17 |
29.00000 +0.50 |
29.00 | 28.75 | 29.00 | 24,500 |
| 09 Nov 17 |
28.50000 -0.38 |
29.30 | 27.60 | 28.25 | 416,079 |
| 08 Nov 17 |
28.87500 +0.63 |
28.90 | 28.88 | 28.88 | 17,000 |
| 07 Nov 17 |
28.25000 -1.25 |
29.14 | 27.11 | 29.14 | 178,437 |
| 06 Nov 17 |
29.50000 -1.75 |
31.70 | 28.52 | 31.25 | 204,047 |
| 03 Nov 17 |
31.25000 +0.00 |
32.32 | 30.28 | 31.25 | 242,222 |
| 02 Nov 17 |
31.25000 +0.00 |
31.38 | 30.10 | 31.25 | 922,092 |
| 01 Nov 17 |
31.25000 +0.00 |
32.00 | 30.18 | 31.25 | 51,616 |
| 31 Oct 17 |
31.25000 +1.25 |
31.50 | 29.11 | 30.25 | 675,238 |
| 30 Oct 17 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 393,049 |
| 27 Oct 17 |
30.00000 -0.25 |
30.00 | 28.77 | 30.00 | 161,641 |
| 26 Oct 17 |
30.25000 -2.25 |
32.50 | 28.75 | 32.50 | 727,431 |
| 25 Oct 17 |
32.50000 -0.50 |
33.50 | 31.50 | 33.50 | 249,686 |
| 24 Oct 17 |
33.00000 -1.00 |
33.00 | 33.00 | 33.00 | 12,999 |
| 23 Oct 17 |
34.00000 -0.50 |
34.20 | 33.00 | 34.00 | 52,431 |
| 20 Oct 17 |
34.50000 +0.25 |
35.55 | 33.00 | 34.50 | 196,133 |
| 19 Oct 17 |
34.25000 +0.75 |
34.25 | 31.50 | 33.50 | 316,237 |
| 18 Oct 17 |
33.50000 +0.00 |
34.00 | 33.00 | 33.50 | 63,316 |
| 17 Oct 17 |
33.50000 -1.25 |
35.15 | 32.75 | 34.75 | 76,292 |
| 16 Oct 17 |
34.75000 +0.25 |
37.85 | 34.75 | 34.75 | 273,618 |
| 13 Oct 17 |
34.50000 +3.00 |
35.00 | 31.50 | 32.25 | 724,598 |
| 12 Oct 17 |
31.50000 -0.25 |
31.90 | 31.00 | 31.75 | 61,967 |
| 11 Oct 17 |
31.75000 -1.00 |
32.65 | 31.05 | 32.65 | 212,875 |
| 10 Oct 17 |
32.75000 +0.25 |
34.00 | 32.00 | 32.75 | 179,416 |
| 09 Oct 17 |
32.50000 +1.75 |
33.00 | 30.33 | 31.00 | 113,690 |
| 06 Oct 17 |
30.75000 +2.50 |
31.33 | 28.00 | 28.25 | 681,810 |
| 05 Oct 17 |
28.25000 +1.25 |
29.00 | 26.50 | 27.00 | 133,859 |
| 04 Oct 17 |
27.00000 +0.00 |
27.48 | 26.02 | 27.00 | 58,508 |
| 03 Oct 17 |
27.00000 -1.50 |
28.00 | 26.10 | 28.00 | 206,285 |
| 02 Oct 17 |
28.50000 -0.25 |
28.95 | 28.00 | 28.95 | 56,903 |
| 29 Sep 17 |
28.75000 +0.00 |
29.70 | 28.69 | 29.00 | 148,997 |
| 28 Sep 17 |
28.75000 -0.25 |
28.75 | 28.00 | 28.75 | 20,982 |
| 27 Sep 17 |
29.00000 -0.50 |
29.75 | 28.49 | 29.50 | 94,484 |
| 26 Sep 17 |
29.50000 +0.00 |
29.85 | 29.25 | 29.50 | 84,642 |
| 25 Sep 17 |
29.50000 -0.75 |
30.70 | 29.04 | 30.25 | 84,499 |
| 22 Sep 17 |
30.25000 +0.25 |
30.55 | 27.52 | 30.00 | 400,451 |
| 21 Sep 17 |
30.00000 -2.75 |
32.05 | 29.00 | 32.05 | 1,056,197 |
| 20 Sep 17 |
32.75000 +0.23 |
33.00 | 32.00 | 33.00 | 302,405 |
| 19 Sep 17 |
32.52000 -0.48 |
32.52 | 32.00 | 32.52 | 47,984 |
| 18 Sep 17 |
33.00000 +0.00 |
33.95 | 32.39 | 33.00 | 200,403 |
| 15 Sep 17 |
33.00000 +1.00 |
33.90 | 32.25 | 32.25 | 387,343 |
| 14 Sep 17 |
32.00000 +2.00 |
33.49 | 29.42 | 30.00 | 816,937 |
| 13 Sep 17 |
30.00000 +3.00 |
30.70 | 26.00 | 27.00 | 897,925 |
| 12 Sep 17 |
27.00000 -2.00 |
28.75 | 26.50 | 28.00 | 158,730 |
| 11 Sep 17 |
29.00000 -0.25 |
29.13 | 27.16 | 29.00 | 218,397 |
| 08 Sep 17 |
29.25000 +0.50 |
29.90 | 28.30 | 28.75 | 272,307 |
| 07 Sep 17 |
28.75000 +2.25 |
29.50 | 27.26 | 27.26 | 173,438 |
| 06 Sep 17 |
26.50000 +0.00 |
26.98 | 25.74 | 26.50 | 46,707 |
| 05 Sep 17 |
26.50000 -1.50 |
27.75 | 25.55 | 27.75 | 399,771 |
| 04 Sep 17 |
28.00000 -1.25 |
29.85 | 27.60 | 29.25 | 245,209 |
| 01 Sep 17 |
29.25000 +0.50 |
29.80 | 28.50 | 28.75 | 220,921 |
| 31 Aug 17 |
28.75000 +0.00 |
29.17 | 28.17 | 28.75 | 92,255 |
| 30 Aug 17 |
28.75000 +1.75 |
29.39 | 27.00 | 27.50 | 484,819 |
| 29 Aug 17 |
27.00000 +0.75 |
28.38 | 26.00 | 26.00 | 602,282 |
| 25 Aug 17 |
26.25000 +0.70 |
26.50 | 24.59 | 25.25 | 450,884 |
| 24 Aug 17 |
25.55000 +0.30 |
25.55 | 25.55 | 25.55 | 8,000 |
| 23 Aug 17 |
25.25000 +0.00 |
25.60 | 24.58 | 25.25 | 256,107 |
| 22 Aug 17 |
25.25000 -0.25 |
25.60 | 24.00 | 25.50 | 66,872 |
| 21 Aug 17 |
25.50000 -0.50 |
26.00 | 25.05 | 25.50 | 84,260 |
| 18 Aug 17 |
26.00000 +0.00 |
27.00 | 25.15 | 26.00 | 623,228 |
| 17 Aug 17 |
26.00000 +1.00 |
27.00 | 25.30 | 25.30 | 360,951 |
| 16 Aug 17 |
25.00000 +0.00 |
25.75 | 24.30 | 25.50 | 115,328 |
| 15 Aug 17 |
25.00000 +1.00 |
26.00 | 24.76 | 25.00 | 205,358 |
| 14 Aug 17 |
24.00000 +0.75 |
25.85 | 24.00 | 24.00 | 135,819 |
| 11 Aug 17 |
23.25000 +0.25 |
23.40 | 23.25 | 23.25 | 23,000 |
| 10 Aug 17 |
23.00000 +0.25 |
23.50 | 22.24 | 22.75 | 238,740 |
| 09 Aug 17 |
22.75000 -1.25 |
24.15 | 21.65 | 24.00 | 854,354 |
| 08 Aug 17 |
24.00000 -1.00 |
24.25 | 23.50 | 23.75 | 893,111 |
| 07 Aug 17 |
25.00000 +0.00 |
25.75 | 23.50 | 25.00 | 1,462,487 |
| 04 Aug 17 |
25.00000 +0.75 |
26.00 | 24.35 | 24.35 | 818,644 |
| 03 Aug 17 |
24.25000 +2.50 |
24.25 | 22.00 | 22.00 | 405,321 |
| 02 Aug 17 |
21.75000 +0.00 |
23.50 | 21.00 | 21.75 | 286,298 |
| 01 Aug 17 |
21.75000 -0.50 |
22.35 | 21.00 | 22.25 | 275,296 |
| 31 Jul 17 |
22.25000 +1.63 |
22.25 | 20.44 | 20.63 | 200,233 |
| 28 Jul 17 |
20.62500 +1.38 |
20.63 | 18.25 | 18.25 | 242,934 |
| 27 Jul 17 |
19.25000 -2.25 |
22.00 | 18.05 | 21.50 | 359,869 |
| 26 Jul 17 |
21.50000 -0.50 |
23.40 | 21.00 | 22.50 | 322,650 |
| 25 Jul 17 |
22.00000 +1.75 |
23.60 | 20.68 | 20.68 | 452,592 |
| 24 Jul 17 |
20.25000 +1.00 |
20.70 | 19.00 | 19.25 | 236,347 |
| 21 Jul 17 |
19.25000 +1.25 |
19.80 | 17.55 | 18.00 | 159,611 |
| 20 Jul 17 |
18.00000 -0.34 |
18.00 | 17.05 | 18.00 | 26,000 |
| 19 Jul 17 |
18.34000 +0.34 |
18.34 | 18.34 | 18.34 | 1,581 |
| 18 Jul 17 |
18.00000 +0.00 |
18.40 | 18.00 | 18.00 | 38,577 |
| 17 Jul 17 |
18.00000 +0.45 |
18.92 | 17.58 | 18.25 | 91,003 |
| 14 Jul 17 |
17.55000 -0.70 |
17.55 | 17.55 | 17.55 | 1,800 |
| 13 Jul 17 |
18.25000 +0.25 |
18.72 | 17.63 | 18.25 | 45,496 |
| 12 Jul 17 |
18.00000 -0.25 |
18.00 | 17.51 | 18.00 | 5,312 |
| 11 Jul 17 |
18.25000 -0.75 |
18.50 | 18.25 | 18.50 | 23,303 |
| 10 Jul 17 |
19.00000 +0.45 |
19.00 | 19.00 | 19.00 | 0 |
| 07 Jul 17 |
18.55000 -0.45 |
18.55 | 18.01 | 18.55 | 5,000 |
| 06 Jul 17 |
19.00000 +0.00 |
19.75 | 18.25 | 19.00 | 8,702 |
| 05 Jul 17 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 04 Jul 17 |
19.00000 +0.00 |
19.50 | 18.00 | 19.00 | 26,107 |
| 03 Jul 17 |
19.00000 +0.00 |
19.88 | 17.75 | 19.00 | 167,036 |
| 30 Jun 17 |
19.00000 +1.25 |
20.00 | 18.00 | 18.00 | 87,171 |
| 29 Jun 17 |
17.75000 +0.25 |
17.75 | 17.75 | 17.75 | 0 |
| 28 Jun 17 |
17.50000 +0.40 |
17.50 | 17.49 | 17.49 | 65,000 |
| 27 Jun 17 |
17.10000 -0.40 |
17.10 | 17.10 | 17.10 | 13,240 |
| 26 Jun 17 |
17.50000 -0.39 |
18.00 | 17.10 | 17.75 | 153,843 |
| 23 Jun 17 |
17.89000 +0.14 |
17.89 | 17.89 | 17.89 | 8,314 |
| 22 Jun 17 |
17.75000 -1.15 |
17.90 | 17.60 | 17.90 | 32,079 |
| 21 Jun 17 |
18.90000 +0.65 |
18.90 | 18.90 | 18.90 | 7,910 |
| 20 Jun 17 |
18.25000 +0.60 |
18.94 | 17.60 | 18.25 | 20,336 |
| 19 Jun 17 |
17.65000 -0.60 |
17.65 | 17.65 | 17.65 | 8,444 |
| 16 Jun 17 |
18.25000 +0.63 |
18.99 | 18.25 | 18.25 | 19,500 |
| 15 Jun 17 |
17.62500 -0.88 |
17.63 | 17.63 | 17.63 | 2,694 |
| 14 Jun 17 |
18.50000 +0.88 |
18.95 | 18.13 | 18.25 | 10,922 |
| 13 Jun 17 |
17.62000 -0.63 |
17.62 | 17.62 | 17.62 | 6,000 |
| 12 Jun 17 |
18.25000 +0.75 |
18.88 | 17.62 | 18.00 | 34,778 |
| 09 Jun 17 |
17.50000 +0.10 |
17.50 | 17.50 | 17.50 | 25,000 |
| 08 Jun 17 |
17.40000 +0.00 |
17.50 | 17.40 | 17.40 | 63,000 |
| 07 Jun 17 |
17.40000 +0.40 |
17.40 | 17.40 | 17.40 | 55,652 |
| 06 Jun 17 |
17.00000 +0.30 |
17.45 | 16.70 | 17.00 | 26,908 |
| 05 Jun 17 |
16.70000 +0.00 |
16.70 | 16.70 | 16.70 | 1,000 |
| 02 Jun 17 |
16.70000 -0.11 |
16.70 | 16.70 | 16.70 | 16,072 |
| 01 Jun 17 |
16.81000 -0.69 |
16.81 | 16.70 | 16.81 | 37,302 |
| 31 May 17 |
17.50000 +0.00 |
17.50 | 17.50 | 17.50 | 14,500 |
| 30 May 17 |
17.50000 +0.25 |
17.97 | 17.05 | 17.25 | 165,212 |
| 26 May 17 |
17.25000 -1.25 |
18.90 | 17.02 | 18.50 | 413,104 |
| 25 May 17 |
18.50000 +1.50 |
18.74 | 17.38 | 17.38 | 375,145 |
| 24 May 17 |
17.00000 +0.00 |
17.00 | 16.50 | 17.00 | 8,629 |
| 23 May 17 |
17.00000 +0.00 |
17.00 | 16.80 | 17.00 | 29,941 |
| 22 May 17 |
17.00000 -0.25 |
17.00 | 16.80 | 17.00 | 50,988 |
| 19 May 17 |
17.25000 -0.50 |
17.95 | 16.80 | 17.75 | 147,195 |
| 18 May 17 |
17.75000 -1.00 |
18.66 | 16.50 | 18.66 | 308,147 |
| 17 May 17 |
18.75000 +1.00 |
19.25 | 17.58 | 17.75 | 101,950 |
| 16 May 17 |
17.75000 +0.00 |
18.00 | 17.55 | 17.75 | 125,889 |
| 15 May 17 |
17.75000 -1.00 |
18.50 | 17.55 | 18.50 | 185,952 |
| 12 May 17 |
18.75000 +0.00 |
19.32 | 18.58 | 18.75 | 84,863 |
| 11 May 17 |
18.75000 +0.75 |
19.25 | 18.40 | 18.40 | 170,670 |
| 10 May 17 |
18.00000 +0.50 |
18.50 | 17.75 | 17.75 | 189,744 |
| 09 May 17 |
17.50000 -0.25 |
18.00 | 17.25 | 17.75 | 40,504 |
| 08 May 17 |
17.75000 +0.50 |
18.00 | 17.00 | 17.50 | 194,086 |
| 05 May 17 |
17.25000 +0.50 |
17.25 | 17.00 | 17.00 | 8,650 |
| 04 May 17 |
16.75000 +0.00 |
17.02 | 16.20 | 16.75 | 123,942 |
| 03 May 17 |
16.75000 +0.75 |
16.75 | 16.00 | 16.00 | 260,838 |
| 02 May 17 |
16.00000 +0.00 |
16.50 | 15.25 | 16.00 | 12,958 |
| 28 Apr 17 |
16.00000 +0.00 |
16.15 | 15.00 | 16.00 | 126,717 |
| 27 Apr 17 |
16.00000 +0.50 |
16.15 | 15.10 | 15.50 | 143,778 |
| 26 Apr 17 |
15.50000 -1.00 |
15.80 | 15.00 | 15.80 | 638,841 |
| 25 Apr 17 |
16.50000 +0.00 |
17.50 | 15.75 | 16.50 | 107,164 |
| 24 Apr 17 |
16.50000 -0.50 |
16.63 | 15.50 | 16.63 | 419,464 |
| 21 Apr 17 |
17.00000 -2.00 |
18.50 | 16.63 | 18.50 | 518,153 |
| 20 Apr 17 |
19.00000 -0.25 |
19.00 | 18.05 | 19.00 | 781,917 |
| 19 Apr 17 |
19.25000 -0.25 |
19.25 | 18.50 | 19.25 | 270,016 |
| 18 Apr 17 |
19.50000 +0.00 |
20.26 | 18.75 | 20.00 | 557,412 |
| 13 Apr 17 |
19.50000 +0.50 |
19.95 | 18.75 | 19.00 | 131,438 |
| 12 Apr 17 |
19.00000 +0.00 |
19.50 | 18.68 | 19.00 | 45,820 |
| 11 Apr 17 |
19.00000 +0.00 |
19.50 | 18.66 | 19.00 | 61,815 |
| 10 Apr 17 |
19.00000 +0.00 |
19.40 | 18.55 | 19.00 | 286,651 |
| 07 Apr 17 |
19.00000 +0.13 |
19.40 | 18.44 | 18.88 | 66,339 |
| 06 Apr 17 |
18.87500 +0.30 |
19.63 | 18.53 | 19.50 | 350,963 |
| 05 Apr 17 |
18.57500 -0.32 |
18.58 | 18.58 | 18.58 | 1,893 |
| 04 Apr 17 |
18.90000 +0.15 |
18.90 | 18.56 | 18.75 | 253,002 |
| 03 Apr 17 |
18.75000 -0.25 |
19.50 | 18.50 | 19.00 | 223,590 |
| 31 Mar 17 |
19.00000 +0.00 |
19.25 | 18.53 | 19.00 | 16,750 |
| 30 Mar 17 |
19.00000 -0.25 |
19.15 | 18.75 | 19.15 | 263,119 |
| 29 Mar 17 |
19.25000 +0.25 |
19.50 | 19.00 | 19.25 | 220,150 |
| 28 Mar 17 |
19.00000 -1.00 |
20.00 | 19.00 | 20.00 | 333,512 |
| 27 Mar 17 |
20.00000 -1.00 |
21.00 | 19.30 | 21.00 | 140,299 |
| 24 Mar 17 |
21.00000 -0.50 |
21.60 | 20.00 | 21.25 | 52,430 |
| 23 Mar 17 |
21.50000 +0.25 |
21.75 | 21.50 | 21.50 | 28,179 |
| 22 Mar 17 |
21.25000 +2.13 |
21.44 | 19.02 | 19.13 | 402,573 |
| 21 Mar 17 |
19.12500 -0.13 |
19.46 | 18.70 | 19.25 | 85,047 |
| 20 Mar 17 |
19.25000 +0.25 |
19.42 | 18.83 | 19.00 | 269,286 |
| 17 Mar 17 |
19.00000 -2.25 |
20.30 | 18.00 | 20.30 | 2,755,848 |
| 16 Mar 17 |
21.25000 +1.50 |
22.53 | 19.35 | 19.75 | 466,526 |
| 15 Mar 17 |
19.75000 -0.50 |
20.50 | 18.83 | 20.25 | 1,388,133 |
| 14 Mar 17 |
20.25000 -0.25 |
20.90 | 19.73 | 20.50 | 101,351 |
| 13 Mar 17 |
20.50000 -1.25 |
21.84 | 19.68 | 21.75 | 197,161 |
| 10 Mar 17 |
21.75000 +0.00 |
21.90 | 20.50 | 21.75 | 48,628 |
| 09 Mar 17 |
21.75000 -0.25 |
21.90 | 21.00 | 21.90 | 88,592 |
| 08 Mar 17 |
22.00000 +0.00 |
22.48 | 21.65 | 22.00 | 11,830 |
| 07 Mar 17 |
22.00000 +0.00 |
22.50 | 21.64 | 22.00 | 198,871 |
| 06 Mar 17 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 103,400 |
| 03 Mar 17 |
22.00000 -1.50 |
22.95 | 20.85 | 22.95 | 637,148 |
| 02 Mar 17 |
23.50000 +0.00 |
23.90 | 22.75 | 23.50 | 99,712 |
| 01 Mar 17 |
23.50000 -0.75 |
23.80 | 22.94 | 23.80 | 190,184 |
| 28 Feb 17 |
24.25000 +0.25 |
25.00 | 24.25 | 24.25 | 113,696 |
| 27 Feb 17 |
24.00000 -0.50 |
25.00 | 23.50 | 24.50 | 454,237 |
| 24 Feb 17 |
24.50000 -0.50 |
24.50 | 23.50 | 24.50 | 169,279 |
| 23 Feb 17 |
25.00000 +2.75 |
25.00 | 21.92 | 22.25 | 439,103 |
| 22 Feb 17 |
22.25000 -0.50 |
23.03 | 21.80 | 22.75 | 165,461 |
| 21 Feb 17 |
22.75000 -1.25 |
23.75 | 22.50 | 23.75 | 221,520 |
| 20 Feb 17 |
24.00000 -3.00 |
25.56 | 23.06 | 25.56 | 504,011 |
| 17 Feb 17 |
27.00000 +0.00 |
27.90 | 26.06 | 27.00 | 122,634 |
| 16 Feb 17 |
27.00000 +0.75 |
28.50 | 25.73 | 26.25 | 185,006 |
| 15 Feb 17 |
26.25000 +1.75 |
26.85 | 25.33 | 25.33 | 140,595 |
| 14 Feb 17 |
24.50000 +1.00 |
25.70 | 23.75 | 23.75 | 106,189 |
| 13 Feb 17 |
23.50000 +0.00 |
24.94 | 22.00 | 23.50 | 49,287 |
| 10 Feb 17 |
23.50000 -1.00 |
25.00 | 21.25 | 24.50 | 312,339 |
| 09 Feb 17 |
24.50000 -0.75 |
26.90 | 24.00 | 25.25 | 745,181 |
| 08 Feb 17 |
25.25000 +0.25 |
25.75 | 24.54 | 25.00 | 54,194 |
| 07 Feb 17 |
25.00000 +1.00 |
26.50 | 23.50 | 24.00 | 422,093 |
| 06 Feb 17 |
24.00000 +1.00 |
24.90 | 22.40 | 23.00 | 201,112 |
| 03 Feb 17 |
23.00000 +1.50 |
24.00 | 20.75 | 21.50 | 603,467 |
| 02 Feb 17 |
21.50000 +1.50 |
22.38 | 19.55 | 20.25 | 217,204 |
| 01 Feb 17 |
20.00000 -0.25 |
20.52 | 19.55 | 20.25 | 963,306 |
| 31 Jan 17 |
20.25000 -0.25 |
20.70 | 20.10 | 20.50 | 133,059 |
| 30 Jan 17 |
20.50000 +0.00 |
22.75 | 20.10 | 20.50 | 1,562,147 |
| 27 Jan 17 |
20.50000 -0.75 |
21.25 | 20.25 | 21.25 | 291,421 |
| 26 Jan 17 |
21.25000 -1.00 |
22.72 | 20.50 | 22.25 | 208,679 |
| 25 Jan 17 |
22.25000 +0.75 |
22.85 | 21.25 | 22.25 | 6,724 |
| 24 Jan 17 |
21.50000 +0.39 |
21.50 | 21.11 | 21.50 | 918,623 |
| 23 Jan 17 |
21.11000 -0.64 |
21.11 | 21.05 | 21.11 | 9,992 |
| 20 Jan 17 |
21.75000 -0.75 |
22.75 | 20.55 | 21.75 | 411,561 |
| 19 Jan 17 |
22.50000 -0.15 |
22.50 | 21.00 | 22.50 | 412,656 |
| 18 Jan 17 |
22.65010 -0.10 |
22.65 | 22.65 | 22.65 | 16,704 |
| 17 Jan 17 |
22.75000 +0.75 |
23.50 | 20.75 | 20.75 | 385,201 |
| 16 Jan 17 |
22.00000 -1.32 |
24.73 | 21.52 | 24.00 | 844,662 |
| 13 Jan 17 |
23.32000 -0.68 |
23.32 | 23.05 | 23.32 | 16,130 |
| 12 Jan 17 |
24.00000 +1.00 |
26.00 | 23.75 | 23.75 | 150,755 |
| 11 Jan 17 |
23.00000 -2.25 |
24.00 | 22.10 | 24.00 | 293,755 |
| 10 Jan 17 |
25.25000 -0.25 |
26.20 | 23.96 | 25.25 | 310,247 |
| 09 Jan 17 |
25.50000 +0.25 |
26.20 | 24.11 | 25.25 | 87,921 |
| 06 Jan 17 |
25.25000 +0.00 |
26.28 | 24.30 | 25.25 | 74,374 |
| 05 Jan 17 |
25.25000 +1.25 |
26.50 | 24.25 | 24.25 | 219,434 |
| 04 Jan 17 |
24.00000 +1.00 |
24.75 | 22.38 | 23.00 | 271,025 |
| 03 Jan 17 |
23.00000 -1.00 |
24.97 | 22.10 | 24.00 | 293,651 |
| 30 Dec 16 |
24.00000 -0.50 |
25.30 | 23.45 | 24.50 | 120,834 |
| 29 Dec 16 |
24.50000 +2.50 |
25.90 | 22.75 | 22.75 | 276,477 |
| 28 Dec 16 |
22.00000 +1.00 |
22.72 | 20.21 | 21.38 | 170,704 |
| 23 Dec 16 |
21.00000 -0.50 |
22.00 | 20.21 | 21.00 | 165,300 |
| 22 Dec 16 |
21.50000 +0.50 |
21.70 | 20.42 | 21.00 | 115,590 |
| 21 Dec 16 |
21.00000 -0.50 |
21.00 | 20.63 | 21.00 | 7,372 |
| 20 Dec 16 |
21.50000 +0.00 |
21.67 | 20.63 | 21.00 | 61,992 |
| 19 Dec 16 |
21.50000 +0.75 |
22.00 | 20.21 | 20.75 | 501,619 |
| 16 Dec 16 |
20.75000 -2.25 |
24.70 | 19.02 | 24.50 | 977,229 |
| 15 Dec 16 |
23.00000 -3.00 |
25.75 | 22.50 | 25.75 | 694,265 |
| 14 Dec 16 |
26.00000 +1.00 |
27.00 | 25.63 | 25.63 | 128,483 |
| 13 Dec 16 |
25.00000 -1.00 |
27.00 | 23.15 | 26.00 | 173,503 |
| 12 Dec 16 |
26.00000 -1.50 |
28.00 | 25.01 | 27.50 | 217,107 |
| 09 Dec 16 |
27.50000 +0.00 |
28.90 | 27.05 | 27.75 | 67,257 |
| 08 Dec 16 |
27.50000 -1.00 |
30.00 | 26.75 | 28.75 | 357,987 |
| 07 Dec 16 |
28.50000 +1.25 |
28.90 | 27.30 | 27.30 | 277,951 |
| 06 Dec 16 |
27.25000 +4.25 |
27.75 | 24.00 | 24.00 | 663,075 |
| 05 Dec 16 |
23.00000 +0.50 |
23.90 | 22.30 | 22.50 | 291,117 |
| 02 Dec 16 |
22.50000 +2.00 |
22.76 | 20.27 | 21.00 | 291,566 |
| 01 Dec 16 |
20.50000 -1.00 |
22.80 | 20.50 | 21.50 | 309,005 |
| 30 Nov 16 |
21.50000 +1.50 |
22.50 | 20.60 | 21.00 | 176,144 |
| 29 Nov 16 |
20.00000 -1.00 |
21.30 | 19.30 | 21.00 | 542,067 |
| 28 Nov 16 |
21.00000 -0.50 |
22.88 | 20.11 | 21.50 | 459,512 |
| 25 Nov 16 |
21.50000 -1.50 |
22.75 | 21.11 | 22.75 | 224,743 |
| 24 Nov 16 |
23.00000 -0.50 |
23.76 | 20.25 | 23.50 | 784,520 |
| 23 Nov 16 |
23.50000 -2.50 |
25.50 | 22.75 | 25.50 | 184,737 |
| 22 Nov 16 |
26.00000 -0.25 |
27.45 | 25.00 | 26.25 | 72,850 |
| 21 Nov 16 |
26.25000 -2.00 |
27.75 | 26.15 | 27.75 | 133,588 |
| 18 Nov 16 |
28.25000 -2.00 |
30.20 | 27.10 | 30.20 | 304,093 |
| 17 Nov 16 |
30.25000 +0.25 |
30.90 | 29.80 | 30.00 | 289,776 |
| 16 Nov 16 |
30.00000 +1.75 |
30.90 | 28.98 | 28.98 | 539,645 |
| 15 Nov 16 |
28.25000 +2.25 |
28.90 | 25.60 | 26.00 | 340,402 |
| 14 Nov 16 |
26.00000 +0.25 |
26.90 | 23.60 | 25.75 | 1,645,743 |
| 11 Nov 16 |
25.75000 -2.25 |
28.37 | 25.50 | 28.00 | 563,785 |
| 10 Nov 16 |
28.00000 -3.50 |
32.40 | 26.65 | 31.50 | 393,247 |
| 09 Nov 16 |
31.50000 -0.25 |
34.97 | 30.82 | 33.50 | 578,221 |
| 08 Nov 16 |
31.75000 -0.75 |
32.50 | 30.85 | 32.50 | 246,566 |
| 07 Nov 16 |
32.50000 -1.25 |
33.90 | 29.80 | 33.75 | 735,015 |
| 04 Nov 16 |
33.75000 +2.50 |
35.44 | 31.50 | 31.50 | 587,895 |
| 03 Nov 16 |
31.25000 -1.00 |
34.72 | 31.05 | 32.25 | 1,028,562 |
| 02 Nov 16 |
32.25000 +5.50 |
32.25 | 26.35 | 26.75 | 2,208,208 |
| 01 Nov 16 |
26.75000 -0.25 |
27.25 | 25.50 | 27.00 | 534,383 |
| 31 Oct 16 |
27.00000 +0.00 |
27.90 | 26.03 | 27.00 | 487,417 |
| 28 Oct 16 |
27.00000 -0.88 |
28.35 | 26.78 | 28.00 | 243,770 |
| 27 Oct 16 |
27.87500 -0.63 |
28.50 | 27.50 | 28.50 | 266,967 |
| 26 Oct 16 |
28.50000 -0.50 |
30.95 | 27.66 | 30.00 | 1,005,694 |
| 25 Oct 16 |
29.00000 +3.75 |
31.94 | 25.98 | 26.00 | 2,791,120 |
| 24 Oct 16 |
25.25000 +3.50 |
25.50 | 22.00 | 22.00 | 850,801 |
| 21 Oct 16 |
21.75000 +3.00 |
22.50 | 18.98 | 18.98 | 743,805 |
| 20 Oct 16 |
18.75000 +0.25 |
18.98 | 18.15 | 18.50 | 30,250 |
| 19 Oct 16 |
18.50000 -0.70 |
18.90 | 17.58 | 18.90 | 351,859 |
| 18 Oct 16 |
19.20000 -0.05 |
19.20 | 19.16 | 19.20 | 52,771 |
| 17 Oct 16 |
19.25000 +0.38 |
20.75 | 18.50 | 20.25 | 729,278 |
| 14 Oct 16 |
18.87500 -0.88 |
19.25 | 18.60 | 19.25 | 360,269 |
| 13 Oct 16 |
19.75000 -1.25 |
20.20 | 18.55 | 20.20 | 629,894 |
| 12 Oct 16 |
21.00000 +1.50 |
21.88 | 20.00 | 20.00 | 685,166 |
| 11 Oct 16 |
19.50000 +0.00 |
19.92 | 19.33 | 19.50 | 211,771 |
| 10 Oct 16 |
19.50000 +1.25 |
19.85 | 18.17 | 18.25 | 201,539 |
| 07 Oct 16 |
18.25000 +0.00 |
19.00 | 17.50 | 18.25 | 348,428 |
| 06 Oct 16 |
18.25000 -0.50 |
18.88 | 17.58 | 18.75 | 455,250 |
| 05 Oct 16 |
18.75000 +0.88 |
20.00 | 17.15 | 17.63 | 865,344 |
| 04 Oct 16 |
17.87500 -0.13 |
19.80 | 17.40 | 18.00 | 948,970 |
| 03 Oct 16 |
18.00000 +2.13 |
18.50 | 15.85 | 15.88 | 784,528 |
| 30 Sep 16 |
15.87500 +0.63 |
16.45 | 15.85 | 15.85 | 199,426 |
| 29 Sep 16 |
15.25000 -0.60 |
15.80 | 14.78 | 15.25 | 210,179 |
| 28 Sep 16 |
15.85000 +0.60 |
15.85 | 15.85 | 15.85 | 13,175 |
| 27 Sep 16 |
15.25000 -0.75 |
16.00 | 14.68 | 16.00 | 473,134 |
| 26 Sep 16 |
16.00000 -0.25 |
17.00 | 15.60 | 16.25 | 391,267 |
| 23 Sep 16 |
16.25000 +0.38 |
17.00 | 16.25 | 16.25 | 274,323 |
| 22 Sep 16 |
15.87500 +0.75 |
16.66 | 14.90 | 15.13 | 275,458 |
| 21 Sep 16 |
15.12500 +0.00 |
15.20 | 15.13 | 15.13 | 210,918 |
| 20 Sep 16 |
15.12500 +0.00 |
15.16 | 14.75 | 15.13 | 147,227 |
| 19 Sep 16 |
15.12500 -0.13 |
15.27 | 15.00 | 15.25 | 59,414 |
| 16 Sep 16 |
15.25000 +0.00 |
15.77 | 14.95 | 15.50 | 220,739 |
| 15 Sep 16 |
15.25000 +0.00 |
15.70 | 14.88 | 15.25 | 274,617 |
| 14 Sep 16 |
15.25000 +0.25 |
15.70 | 15.00 | 15.00 | 370,617 |
| 13 Sep 16 |
15.00000 -0.50 |
15.40 | 14.50 | 15.40 | 93,307 |
| 12 Sep 16 |
15.50000 +0.45 |
15.50 | 13.45 | 14.25 | 876,050 |
| 09 Sep 16 |
15.05000 -0.20 |
15.05 | 14.50 | 15.05 | 80,500 |
| 08 Sep 16 |
15.25000 +0.15 |
15.65 | 14.85 | 15.25 | 85,755 |
| 07 Sep 16 |
15.09500 -0.01 |
15.10 | 14.75 | 15.10 | 157,550 |
| 06 Sep 16 |
15.10000 -0.10 |
15.10 | 14.85 | 15.10 | 70,016 |
| 05 Sep 16 |
15.20000 -0.04 |
15.20 | 14.85 | 15.20 | 147,657 |
| 02 Sep 16 |
15.23750 +0.24 |
15.24 | 14.55 | 15.00 | 195,714 |
| 01 Sep 16 |
15.00000 -0.88 |
15.50 | 14.51 | 15.50 | 222,601 |
| 31 Aug 16 |
15.87500 -0.88 |
16.25 | 15.73 | 16.25 | 183,092 |
| 30 Aug 16 |
16.75000 -0.38 |
16.75 | 16.00 | 16.75 | 208,436 |
| 26 Aug 16 |
17.12500 +1.00 |
17.54 | 16.01 | 16.13 | 198,512 |
| 25 Aug 16 |
16.12500 -0.75 |
16.45 | 15.94 | 16.45 | 270,220 |
| 24 Aug 16 |
16.87500 -0.63 |
17.35 | 16.00 | 17.35 | 475,805 |
| 23 Aug 16 |
17.50000 +0.00 |
17.75 | 17.38 | 17.50 | 56,048 |
| 22 Aug 16 |
17.50000 +0.00 |
18.00 | 17.25 | 17.50 | 49,720 |
| 19 Aug 16 |
17.50000 +0.00 |
17.90 | 17.25 | 17.50 | 138,225 |
| 18 Aug 16 |
17.50000 -0.75 |
18.05 | 17.39 | 18.05 | 74,941 |
| 17 Aug 16 |
18.25000 +0.00 |
18.35 | 18.00 | 18.25 | 155,016 |
| 16 Aug 16 |
18.25000 +0.75 |
18.40 | 17.75 | 17.75 | 23,540 |
| 15 Aug 16 |
17.50000 -0.75 |
18.44 | 16.83 | 18.25 | 495,609 |
| 12 Aug 16 |
18.25000 +0.25 |
18.70 | 17.75 | 18.00 | 11,520 |
| 11 Aug 16 |
18.00000 +0.00 |
18.25 | 17.75 | 18.00 | 68,657 |
| 10 Aug 16 |
18.00000 +0.00 |
18.75 | 18.00 | 18.00 | 142,729 |
| 09 Aug 16 |
18.00000 +0.00 |
18.00 | 16.90 | 17.25 | 396,102 |
| 08 Aug 16 |
18.00000 +0.00 |
18.00 | 16.88 | 18.00 | 139,692 |
| 05 Aug 16 |
18.00000 +0.50 |
18.68 | 16.58 | 17.50 | 915,111 |
| 04 Aug 16 |
17.50000 -0.75 |
17.75 | 17.10 | 17.75 | 237,780 |
| 03 Aug 16 |
18.25000 -0.50 |
19.75 | 17.71 | 18.75 | 144,105 |
| 02 Aug 16 |
18.75000 +0.00 |
18.98 | 18.45 | 18.75 | 276,839 |
| 01 Aug 16 |
18.75000 +0.13 |
19.13 | 18.50 | 18.63 | 239,647 |
| 29 Jul 16 |
18.62500 +0.13 |
18.88 | 17.75 | 18.50 | 401,372 |
| 28 Jul 16 |
18.50000 +1.25 |
19.10 | 18.00 | 18.00 | 312,191 |
| 27 Jul 16 |
17.25000 +0.63 |
17.50 | 16.00 | 16.63 | 415,929 |
| 26 Jul 16 |
16.62500 +0.00 |
16.72 | 16.53 | 16.63 | 115,216 |
| 25 Jul 16 |
16.62500 -0.25 |
17.00 | 16.25 | 16.88 | 342,409 |
| 22 Jul 16 |
16.87500 -0.88 |
18.08 | 16.65 | 17.75 | 697,375 |
| 21 Jul 16 |
17.75000 -0.75 |
18.80 | 17.10 | 18.80 | 220,239 |
| 20 Jul 16 |
18.50000 -1.00 |
19.67 | 18.13 | 19.50 | 153,667 |
| 19 Jul 16 |
19.50000 +0.00 |
20.00 | 19.05 | 19.50 | 215,175 |
| 18 Jul 16 |
19.50000 +0.25 |
19.72 | 19.00 | 19.25 | 117,274 |
| 15 Jul 16 |
19.25000 -0.25 |
19.88 | 19.08 | 19.38 | 190,248 |
| 14 Jul 16 |
19.50000 +2.25 |
20.23 | 17.60 | 18.00 | 1,054,086 |
| 13 Jul 16 |
17.25000 -1.13 |
18.45 | 17.00 | 18.38 | 61,235 |
| 12 Jul 16 |
18.37500 +0.25 |
18.95 | 17.85 | 18.13 | 384,428 |
| 11 Jul 16 |
18.12500 +0.25 |
18.25 | 17.65 | 17.88 | 495,507 |
| 08 Jul 16 |
17.87500 -0.63 |
18.63 | 17.05 | 18.50 | 786,219 |
| 07 Jul 16 |
18.50000 -0.50 |
19.85 | 18.15 | 19.00 | 642,039 |
| 06 Jul 16 |
19.00000 +1.75 |
19.88 | 17.63 | 17.63 | 895,182 |
| 05 Jul 16 |
17.25000 +0.00 |
17.25 | 16.95 | 17.25 | 177,796 |
| 04 Jul 16 |
17.25000 +0.00 |
17.95 | 16.75 | 17.25 | 540,451 |
| 01 Jul 16 |
17.25000 +1.50 |
17.88 | 16.15 | 16.15 | 762,525 |
| 30 Jun 16 |
15.75000 -0.38 |
16.25 | 15.00 | 16.13 | 228,227 |
| 29 Jun 16 |
16.12500 +0.50 |
16.79 | 15.14 | 16.13 | 285,167 |
| 28 Jun 16 |
15.62500 -0.63 |
16.00 | 14.49 | 16.00 | 427,831 |
| 27 Jun 16 |
16.25000 +2.25 |
16.40 | 14.25 | 14.25 | 1,035,221 |
| 24 Jun 16 |
14.00000 +1.75 |
14.89 | 13.02 | 13.38 | 625,092 |
| 23 Jun 16 |
12.25000 +0.13 |
12.65 | 12.00 | 12.25 | 131,676 |
| 22 Jun 16 |
12.12500 -0.88 |
13.00 | 11.94 | 13.00 | 295,093 |
| 21 Jun 16 |
13.00000 -1.00 |
14.00 | 12.50 | 14.00 | 429,016 |
| 20 Jun 16 |
14.00000 -1.00 |
15.01 | 13.50 | 14.63 | 257,114 |
| 17 Jun 16 |
15.00000 +0.00 |
15.00 | 13.60 | 14.88 | 403,977 |
| 16 Jun 16 |
15.00000 +1.38 |
15.39 | 14.10 | 14.10 | 860,834 |
| 15 Jun 16 |
13.62500 +0.75 |
14.20 | 13.25 | 13.25 | 349,204 |
| 14 Jun 16 |
12.87500 +0.00 |
13.25 | 10.82 | 12.88 | 955,555 |
| 13 Jun 16 |
12.87500 +0.50 |
13.00 | 12.30 | 12.38 | 58,626 |
| 10 Jun 16 |
12.37500 -0.63 |
13.15 | 12.00 | 13.00 | 615,348 |
| 09 Jun 16 |
13.00000 +0.00 |
13.45 | 12.53 | 13.00 | 232,464 |
| 08 Jun 16 |
13.00000 +1.75 |
13.45 | 11.75 | 11.75 | 434,978 |
| 07 Jun 16 |
11.25000 +0.25 |
11.50 | 10.80 | 11.00 | 157,823 |
| 06 Jun 16 |
11.00000 +0.50 |
11.40 | 10.75 | 10.75 | 159,166 |
| 03 Jun 16 |
10.50000 +0.63 |
10.95 | 9.52 | 9.88 | 329,404 |
| 02 Jun 16 |
9.87500 +0.00 |
10.18 | 9.50 | 9.88 | 182,320 |
| 01 Jun 16 |
9.87500 +0.38 |
9.93 | 9.50 | 9.88 | 97,217 |
| 31 May 16 |
9.50000 -0.38 |
9.50 | 9.50 | 9.50 | 4,840 |
| 27 May 16 |
9.87500 -0.38 |
10.38 | 9.63 | 10.25 | 161,405 |
| 26 May 16 |
10.25000 -0.50 |
10.68 | 10.15 | 10.68 | 185,509 |
| 25 May 16 |
10.75000 -0.74 |
12.38 | 9.88 | 12.25 | 662,162 |
| 24 May 16 |
11.49000 +1.24 |
11.49 | 10.32 | 10.32 | 271,497 |
| 23 May 16 |
10.25000 +0.07 |
10.43 | 10.15 | 10.25 | 12,500 |
| 20 May 16 |
10.17500 -0.20 |
10.18 | 10.08 | 10.18 | 84,873 |
| 19 May 16 |
10.37500 -0.63 |
10.68 | 10.06 | 10.68 | 411,395 |
| 18 May 16 |
11.00000 -0.25 |
11.70 | 10.80 | 11.25 | 126,537 |
| 17 May 16 |
11.25000 -0.63 |
11.70 | 10.75 | 11.70 | 744,892 |
| 16 May 16 |
11.87500 +0.00 |
12.20 | 11.50 | 11.88 | 107,349 |
| 13 May 16 |
11.87500 +0.50 |
12.70 | 11.69 | 11.69 | 453,852 |
| 12 May 16 |
11.37500 +0.63 |
13.50 | 11.00 | 11.00 | 2,844,495 |
| 11 May 16 |
10.75000 +2.24 |
11.32 | 8.00 | 8.50 | 1,661,345 |
| 10 May 16 |
8.50770 -0.59 |
9.18 | 8.51 | 9.18 | 225,948 |
| 09 May 16 |
9.10000 +0.35 |
9.50 | 8.71 | 8.75 | 689,570 |
| 06 May 16 |
8.75000 +0.63 |
9.19 | 8.10 | 8.13 | 420,360 |
| 05 May 16 |
8.12500 +0.50 |
8.25 | 7.33 | 7.63 | 561,860 |
| 04 May 16 |
7.62500 +0.13 |
7.87 | 7.44 | 7.87 | 33,867 |
| 03 May 16 |
7.50000 +0.50 |
8.47 | 7.10 | 7.10 | 675,817 |
| 29 Apr 16 |
7.00000 -0.13 |
7.25 | 6.81 | 7.13 | 187,840 |
| 28 Apr 16 |
7.12500 +0.00 |
7.16 | 6.80 | 7.13 | 175,106 |
| 27 Apr 16 |
7.12500 +0.30 |
7.21 | 6.80 | 7.13 | 239,522 |
| 26 Apr 16 |
6.82500 -0.30 |
6.82 | 6.81 | 6.82 | 38,171 |
| 25 Apr 16 |
7.12500 +0.00 |
7.25 | 6.80 | 7.13 | 135,084 |
| 22 Apr 16 |
7.12500 -0.13 |
7.28 | 6.86 | 7.25 | 135,767 |
| 21 Apr 16 |
7.25000 +1.00 |
7.63 | 6.74 | 6.74 | 679,106 |
| 20 Apr 16 |
6.25000 -0.25 |
6.70 | 6.00 | 6.25 | 183,237 |
| 19 Apr 16 |
6.49990 +0.25 |
6.70 | 6.50 | 6.50 | 229,313 |
| 18 Apr 16 |
6.25000 -0.13 |
6.50 | 6.00 | 6.38 | 142,265 |
| 15 Apr 16 |
6.37500 -0.13 |
6.65 | 6.00 | 6.50 | 107,816 |
| 14 Apr 16 |
6.50000 +0.75 |
6.50 | 5.75 | 5.75 | 246,792 |
| 13 Apr 16 |
5.75000 -0.38 |
6.25 | 5.25 | 5.75 | 1,026,606 |
| 12 Apr 16 |
6.12500 +0.00 |
6.41 | 5.85 | 6.13 | 30,895 |
| 11 Apr 16 |
6.12500 +0.13 |
6.25 | 5.90 | 5.90 | 167,644 |
| 08 Apr 16 |
6.00000 +0.00 |
6.00 | 5.52 | 6.00 | 233,123 |
| 07 Apr 16 |
6.00000 +0.25 |
6.00 | 5.52 | 5.75 | 64,017 |
| 06 Apr 16 |
5.75000 +0.08 |
5.90 | 5.66 | 5.66 | 283,898 |
| 05 Apr 16 |
5.67000 +0.05 |
5.68 | 5.67 | 5.67 | 35,584 |
| 04 Apr 16 |
5.62500 -0.72 |
6.35 | 5.50 | 6.00 | 638,193 |
| 01 Apr 16 |
6.35000 -0.28 |
6.35 | 6.35 | 6.35 | 12,500 |
| 31 Mar 16 |
6.62500 +0.00 |
6.68 | 6.35 | 6.63 | 9,295 |
| 30 Mar 16 |
6.62500 -0.03 |
6.70 | 6.35 | 6.38 | 239,820 |
| 29 Mar 16 |
6.65000 +0.28 |
6.65 | 6.65 | 6.65 | 19,984 |
| 24 Mar 16 |
6.37500 -0.63 |
6.75 | 6.10 | 6.75 | 253,641 |
| 23 Mar 16 |
7.00000 -0.15 |
7.18 | 6.75 | 7.00 | 254,894 |
| 22 Mar 16 |
7.15000 +0.15 |
7.22 | 6.80 | 7.00 | 67,831 |
| 21 Mar 16 |
7.00000 -0.18 |
7.00 | 7.00 | 7.00 | 0 |
| 18 Mar 16 |
7.18000 +0.30 |
7.20 | 7.18 | 7.18 | 59,246 |
| 17 Mar 16 |
6.87500 +0.25 |
7.23 | 6.80 | 6.80 | 277,555 |
| 16 Mar 16 |
6.62500 -0.38 |
7.06 | 6.50 | 7.00 | 323,625 |
| 15 Mar 16 |
7.00000 +0.00 |
7.00 | 6.85 | 7.00 | 159,837 |
| 14 Mar 16 |
7.00000 -0.03 |
7.26 | 6.95 | 7.00 | 174,543 |
| 11 Mar 16 |
7.03250 +0.01 |
7.04 | 7.03 | 7.03 | 20,000 |
| 10 Mar 16 |
7.02510 +0.03 |
7.03 | 7.03 | 7.03 | 1,507 |
| 09 Mar 16 |
7.00000 -0.30 |
7.25 | 7.00 | 7.13 | 60,000 |
| 08 Mar 16 |
7.30000 +0.18 |
7.63 | 6.75 | 7.13 | 546,388 |
| 07 Mar 16 |
7.12500 +0.00 |
7.29 | 6.90 | 7.13 | 135,842 |
| 04 Mar 16 |
7.12500 +0.33 |
7.46 | 6.55 | 6.63 | 1,053,431 |
| 03 Mar 16 |
6.79740 +0.17 |
6.81 | 6.80 | 6.80 | 186,500 |
| 02 Mar 16 |
6.62500 +0.00 |
6.63 | 6.37 | 6.63 | 333,289 |
| 01 Mar 16 |
6.62500 +0.00 |
6.75 | 6.37 | 6.63 | 141,270 |
| 29 Feb 16 |
6.62500 +0.22 |
6.63 | 6.50 | 6.63 | 129,516 |
| 26 Feb 16 |
6.40000 -0.10 |
6.70 | 6.13 | 6.70 | 408,281 |
| 25 Feb 16 |
6.50000 -0.25 |
7.25 | 6.25 | 6.75 | 710,072 |
| 24 Feb 16 |
6.75000 +0.50 |
7.18 | 6.47 | 6.47 | 285,000 |
| 23 Feb 16 |
6.25000 +0.13 |
6.25 | 5.71 | 6.13 | 616,445 |
| 22 Feb 16 |
6.12500 -0.63 |
6.65 | 5.75 | 6.50 | 157,592 |
| 19 Feb 16 |
6.75000 +0.75 |
6.97 | 6.26 | 6.26 | 614,033 |
| 18 Feb 16 |
6.00000 +0.25 |
6.00 | 5.75 | 5.75 | 198,000 |
| 17 Feb 16 |
5.75000 +0.13 |
6.10 | 5.75 | 5.88 | 259,899 |
| 16 Feb 16 |
5.62500 -0.63 |
5.63 | 5.60 | 5.63 | 10,511 |
| 15 Feb 16 |
6.25000 -0.25 |
6.36 | 6.00 | 6.36 | 126,100 |
| 12 Feb 16 |
6.50000 +0.00 |
6.90 | 6.30 | 6.63 | 425,500 |
| 11 Feb 16 |
6.50000 +1.00 |
6.70 | 5.53 | 5.53 | 1,252,451 |
| 10 Feb 16 |
5.50000 -0.25 |
5.65 | 5.25 | 5.63 | 444,382 |
| 09 Feb 16 |
5.75000 -0.26 |
6.64 | 5.25 | 6.00 | 749,429 |
| 08 Feb 16 |
6.01000 +1.66 |
6.20 | 4.28 | 4.50 | 982,014 |
| 05 Feb 16 |
4.35000 -0.28 |
4.71 | 4.30 | 4.63 | 308,804 |
| 04 Feb 16 |
4.62500 +0.75 |
5.21 | 3.88 | 3.88 | 1,886,363 |
| 03 Feb 16 |
3.87500 -0.13 |
4.20 | 3.77 | 4.00 | 599,753 |
| 02 Feb 16 |
4.00000 -0.33 |
4.26 | 3.92 | 4.26 | 491,641 |
| 01 Feb 16 |
4.33250 +0.00 |
4.33 | 4.25 | 4.33 | 236,533 |
| 29 Jan 16 |
4.33250 -0.05 |
4.33 | 4.33 | 4.33 | 239 |
| 28 Jan 16 |
4.38750 +0.00 |
4.70 | 4.39 | 4.39 | 107,296 |
| 27 Jan 16 |
4.38750 +0.01 |
4.50 | 4.39 | 4.39 | 106,837 |
| 26 Jan 16 |
4.37500 -0.13 |
4.47 | 4.36 | 4.47 | 167,613 |
| 25 Jan 16 |
4.50000 -0.30 |
4.70 | 4.34 | 4.70 | 820,622 |
| 22 Jan 16 |
4.80010 -0.11 |
4.80 | 4.80 | 4.80 | 111,304 |
| 21 Jan 16 |
4.91200 -0.21 |
4.91 | 4.80 | 4.91 | 42,826 |
| 20 Jan 16 |
5.12500 +0.00 |
5.35 | 4.90 | 5.13 | 57,501 |
| 19 Jan 16 |
5.12500 +0.00 |
5.13 | 5.13 | 5.13 | 0 |
| 18 Jan 16 |
5.12500 +0.13 |
5.22 | 4.88 | 5.00 | 60,000 |
| 15 Jan 16 |
5.00000 -0.14 |
5.18 | 4.95 | 5.13 | 94,425 |
| 14 Jan 16 |
5.14000 +0.26 |
5.40 | 5.14 | 5.14 | 251,446 |
| 13 Jan 16 |
4.87500 -0.38 |
5.20 | 4.75 | 5.20 | 267,519 |
| 12 Jan 16 |
5.25000 -0.25 |
5.48 | 5.02 | 5.48 | 55,000 |
| 11 Jan 16 |
5.50000 -0.13 |
5.55 | 5.05 | 5.55 | 24,517 |
| 08 Jan 16 |
5.62500 +0.00 |
5.70 | 5.10 | 5.63 | 253,373 |
| 07 Jan 16 |
5.62500 +0.50 |
6.20 | 4.90 | 5.13 | 1,128,370 |
| 06 Jan 16 |
5.12500 +0.11 |
5.38 | 5.00 | 5.25 | 449,583 |
| 05 Jan 16 |
5.01100 -0.24 |
5.01 | 4.80 | 5.01 | 132,553 |
| 04 Jan 16 |
5.25000 -0.33 |
5.44 | 5.00 | 5.44 | 188,878 |
| 31 Dec 15 |
5.58000 +0.45 |
5.58 | 5.58 | 5.58 | 30,000 |
| 30 Dec 15 |
5.12500 -0.38 |
5.13 | 5.13 | 5.13 | 50,000 |
| 29 Dec 15 |
5.50000 -0.04 |
5.60 | 5.50 | 5.50 | 129,367 |
| 24 Dec 15 |
5.54000 +0.04 |
5.54 | 5.54 | 5.54 | 5,000 |
| 23 Dec 15 |
5.50000 +0.00 |
5.59 | 5.30 | 5.50 | 315,000 |
| 22 Dec 15 |
5.50000 +0.63 |
5.75 | 5.20 | 5.20 | 554,193 |
| 21 Dec 15 |
4.87500 +0.63 |
5.10 | 4.25 | 4.25 | 961,869 |
| 18 Dec 15 |
4.25000 +0.04 |
4.30 | 4.08 | 4.25 | 107,559 |
| 17 Dec 15 |
4.21010 -0.09 |
4.21 | 4.21 | 4.21 | 4,999 |
| 16 Dec 15 |
4.30000 +0.10 |
4.30 | 4.30 | 4.30 | 25,000 |
| 15 Dec 15 |
4.20000 -0.05 |
4.20 | 4.00 | 4.20 | 161,500 |
| 14 Dec 15 |
4.25000 +0.04 |
4.25 | 4.07 | 4.25 | 170,000 |
| 11 Dec 15 |
4.21010 +0.01 |
4.21 | 4.21 | 4.21 | 1,660 |
| 10 Dec 15 |
4.20000 -0.05 |
4.20 | 4.20 | 4.20 | 761 |
| 09 Dec 15 |
4.25000 -0.25 |
4.40 | 4.03 | 4.40 | 282,703 |
| 08 Dec 15 |
4.50000 +0.24 |
4.50 | 4.50 | 4.50 | 0 |
| 07 Dec 15 |
4.25510 +0.01 |
4.26 | 4.26 | 4.26 | 7,000 |
| 04 Dec 15 |
4.25000 -0.25 |
4.25 | 4.25 | 4.25 | 2,000 |
| 03 Dec 15 |
4.50000 +0.00 |
4.70 | 4.23 | 4.50 | 168,884 |
| 02 Dec 15 |
4.50000 +0.00 |
4.72 | 4.38 | 4.50 | 240,700 |
| 01 Dec 15 |
4.50000 -0.31 |
4.77 | 4.10 | 4.77 | 827,336 |
| 30 Nov 15 |
4.81000 -0.32 |
4.81 | 4.77 | 4.81 | 33,355 |
| 27 Nov 15 |
5.12500 +0.00 |
5.16 | 4.80 | 5.13 | 97,159 |
| 26 Nov 15 |
5.12500 +0.32 |
5.25 | 4.75 | 5.13 | 361,950 |
| 25 Nov 15 |
4.80010 -0.32 |
4.80 | 4.80 | 4.80 | 2,272 |
| 24 Nov 15 |
5.12500 +0.00 |
5.35 | 4.88 | 5.25 | 178,000 |
| 23 Nov 15 |
5.12500 +0.05 |
5.13 | 5.13 | 5.13 | 0 |
| 20 Nov 15 |
5.07510 -0.17 |
5.08 | 4.75 | 5.08 | 130,739 |
| 19 Nov 15 |
5.25000 +0.00 |
5.50 | 5.10 | 5.25 | 59,029 |
| 18 Nov 15 |
5.25000 +0.88 |
6.24 | 4.50 | 4.50 | 2,134,100 |
| 17 Nov 15 |
4.37500 -1.01 |
5.25 | 4.25 | 5.25 | 1,257,593 |
| 16 Nov 15 |
5.38500 +0.14 |
5.40 | 5.39 | 5.39 | 30,000 |
| 13 Nov 15 |
5.25000 +0.13 |
5.25 | 5.10 | 5.13 | 305,840 |
| 12 Nov 15 |
5.12500 +0.03 |
5.13 | 5.13 | 5.13 | 0 |
| 11 Nov 15 |
5.10000 -0.03 |
5.10 | 5.10 | 5.10 | 21,750 |
| 10 Nov 15 |
5.12500 +0.03 |
5.13 | 5.13 | 5.13 | 0 |
| 09 Nov 15 |
5.10000 +0.03 |
5.10 | 5.10 | 5.10 | 6,353 |
| 06 Nov 15 |
5.07500 -0.18 |
5.07 | 5.00 | 5.07 | 161,000 |
| 05 Nov 15 |
5.25000 -0.13 |
5.30 | 5.00 | 5.30 | 268,047 |
| 04 Nov 15 |
5.37500 -0.13 |
5.50 | 5.13 | 5.50 | 461,429 |
| 03 Nov 15 |
5.50000 -0.25 |
5.75 | 5.38 | 5.75 | 265,785 |
| 02 Nov 15 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 95,100 |
| 30 Oct 15 |
5.75000 -0.13 |
6.24 | 5.69 | 6.24 | 167,102 |
| 29 Oct 15 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 0 |
| 28 Oct 15 |
5.87500 +0.38 |
6.10 | 5.66 | 5.66 | 308,621 |
| 27 Oct 15 |
5.50000 +0.00 |
5.50 | 5.37 | 5.50 | 201,073 |
| 26 Oct 15 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 0 |
| 23 Oct 15 |
5.50000 -0.13 |
5.70 | 5.35 | 5.63 | 127,244 |
| 22 Oct 15 |
5.62500 +0.00 |
5.63 | 5.63 | 5.63 | 9,000 |
| 21 Oct 15 |
5.62500 -0.13 |
5.70 | 5.50 | 5.70 | 46,961 |
| 20 Oct 15 |
5.75000 -0.38 |
5.86 | 5.50 | 5.86 | 131,136 |
| 19 Oct 15 |
6.12500 +0.00 |
6.20 | 5.75 | 6.13 | 97,827 |
| 16 Oct 15 |
6.12500 -0.13 |
6.30 | 6.00 | 6.25 | 782,650 |
| 15 Oct 15 |
6.25000 +0.00 |
6.47 | 6.20 | 6.25 | 348,929 |
| 14 Oct 15 |
6.25000 -0.63 |
7.38 | 6.14 | 7.38 | 1,223,374 |
| 13 Oct 15 |
6.87500 -0.63 |
7.35 | 6.60 | 7.35 | 864,622 |
| 12 Oct 15 |
7.50000 +0.75 |
7.97 | 6.72 | 6.75 | 1,527,921 |
| 09 Oct 15 |
6.75000 +0.64 |
7.24 | 5.82 | 6.00 | 1,081,822 |
| 08 Oct 15 |
6.11000 +0.00 |
6.11 | 5.80 | 6.00 | 294,306 |
| 07 Oct 15 |
6.11000 +0.11 |
6.11 | 5.75 | 6.00 | 350,963 |
| 06 Oct 15 |
6.00000 +0.50 |
6.50 | 5.75 | 5.75 | 1,162,830 |
| 05 Oct 15 |
5.50000 +0.00 |
6.00 | 5.27 | 5.27 | 706,285 |
| 02 Oct 15 |
5.50000 +0.00 |
5.50 | 5.03 | 5.25 | 153,499 |
| 01 Oct 15 |
5.50000 +0.38 |
5.74 | 5.00 | 5.13 | 618,087 |
| 30 Sep 15 |
5.12500 -0.18 |
5.25 | 5.05 | 5.13 | 123,327 |
| 29 Sep 15 |
5.30000 +0.18 |
5.30 | 5.13 | 5.13 | 252,226 |
| 28 Sep 15 |
5.12500 -0.25 |
5.50 | 5.03 | 5.38 | 166,513 |
| 25 Sep 15 |
5.37500 +0.13 |
6.50 | 5.29 | 5.29 | 2,670,591 |
| 24 Sep 15 |
5.25000 +0.33 |
5.75 | 5.00 | 5.00 | 1,941,160 |
| 23 Sep 15 |
4.92000 -0.08 |
5.20 | 4.92 | 5.00 | 268,519 |
| 22 Sep 15 |
5.00000 +0.25 |
5.75 | 4.97 | 4.97 | 2,498,483 |
| 21 Sep 15 |
4.75000 +0.00 |
4.92 | 4.55 | 4.75 | 495,336 |
| 18 Sep 15 |
4.75000 -0.20 |
4.81 | 4.50 | 4.75 | 50,840 |
| 17 Sep 15 |
4.95000 +0.45 |
5.00 | 4.95 | 4.95 | 100,000 |
| 16 Sep 15 |
4.50000 -0.25 |
4.50 | 4.50 | 4.50 | 1,559 |
| 15 Sep 15 |
4.75000 +0.00 |
4.81 | 4.52 | 4.75 | 55,000 |
| 14 Sep 15 |
4.75000 +0.18 |
4.75 | 4.75 | 4.75 | 0 |
| 11 Sep 15 |
4.57500 +0.20 |
4.57 | 4.56 | 4.57 | 43,450 |
| 10 Sep 15 |
4.37500 -0.38 |
4.38 | 4.38 | 4.38 | 155,500 |
| 09 Sep 15 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 08 Sep 15 |
4.75000 -0.06 |
4.75 | 4.75 | 4.75 | 0 |
| 07 Sep 15 |
4.81000 +0.06 |
4.81 | 4.81 | 4.81 | 11,556 |
| 04 Sep 15 |
4.75000 +0.00 |
4.75 | 4.57 | 4.75 | 152,756 |
| 03 Sep 15 |
4.75000 -0.09 |
4.75 | 4.75 | 4.75 | 0 |
| 02 Sep 15 |
4.83500 +0.09 |
4.84 | 4.84 | 4.84 | 37,500 |
| 01 Sep 15 |
4.75000 -0.09 |
4.84 | 4.56 | 4.75 | 186,171 |
| 28 Aug 15 |
4.84000 +0.00 |
4.84 | 4.84 | 4.84 | 5,000 |
| 27 Aug 15 |
4.84000 +0.09 |
4.84 | 4.84 | 4.84 | 7,500 |
| 26 Aug 15 |
4.75000 +0.00 |
4.84 | 4.50 | 4.75 | 114,712 |
| 25 Aug 15 |
4.75000 -0.10 |
4.75 | 4.75 | 4.75 | 0 |
| 24 Aug 15 |
4.85000 +0.10 |
4.90 | 4.85 | 4.85 | 57,500 |
| 21 Aug 15 |
4.75000 +0.00 |
4.90 | 4.63 | 4.75 | 149,457 |
| 20 Aug 15 |
4.75000 -0.15 |
4.90 | 4.75 | 4.75 | 55,296 |
| 19 Aug 15 |
4.90000 +0.15 |
4.90 | 4.90 | 4.90 | 1,428 |
| 18 Aug 15 |
4.75000 -0.25 |
4.93 | 4.50 | 4.88 | 164,695 |
| 17 Aug 15 |
5.00000 +0.13 |
5.00 | 4.50 | 4.88 | 64,210 |
| 14 Aug 15 |
4.87500 -0.38 |
5.00 | 4.50 | 5.00 | 42,941 |
| 13 Aug 15 |
5.25000 +0.10 |
5.25 | 5.25 | 5.25 | 915 |
| 12 Aug 15 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 82,000 |
| 11 Aug 15 |
5.15000 +0.15 |
5.15 | 5.15 | 5.15 | 38,592 |
| 10 Aug 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 07 Aug 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 06 Aug 15 |
5.00000 -0.25 |
5.00 | 5.00 | 5.00 | 0 |
| 05 Aug 15 |
5.24990 +0.12 |
5.25 | 5.25 | 5.25 | 19,218 |
| 04 Aug 15 |
5.12500 +0.13 |
5.24 | 4.75 | 5.13 | 53,734 |
| 03 Aug 15 |
5.00000 -0.13 |
5.00 | 4.50 | 5.00 | 250,000 |
| 31 Jul 15 |
5.12500 +0.27 |
5.24 | 4.79 | 5.13 | 19,117 |
| 30 Jul 15 |
4.85010 -0.27 |
4.85 | 4.85 | 4.85 | 8,529 |
| 29 Jul 15 |
5.12500 -0.15 |
5.13 | 5.13 | 5.13 | 0 |
| 28 Jul 15 |
5.27500 -0.05 |
5.28 | 5.28 | 5.28 | 37,677 |
| 27 Jul 15 |
5.32500 +0.07 |
5.32 | 5.32 | 5.32 | 9,880 |
| 24 Jul 15 |
5.25000 -0.05 |
5.38 | 5.05 | 5.25 | 101,730 |
| 23 Jul 15 |
5.30000 -0.07 |
5.50 | 5.30 | 5.50 | 130,061 |
| 22 Jul 15 |
5.37500 -1.13 |
6.13 | 5.00 | 6.13 | 635,521 |
| 21 Jul 15 |
6.50000 -0.15 |
6.50 | 6.50 | 6.50 | 9,816 |
| 20 Jul 15 |
6.65000 +0.15 |
6.65 | 6.19 | 6.38 | 82,380 |
| 17 Jul 15 |
6.50000 +0.25 |
6.60 | 6.50 | 6.50 | 24,000 |
| 16 Jul 15 |
6.25000 +0.15 |
6.25 | 6.25 | 6.25 | 0 |
| 15 Jul 15 |
6.10000 -0.15 |
6.10 | 6.10 | 6.10 | 11,841 |
| 14 Jul 15 |
6.25000 -0.50 |
6.87 | 6.00 | 6.75 | 125,327 |
| 13 Jul 15 |
6.75000 +0.75 |
7.71 | 6.35 | 7.50 | 166,975 |
| 10 Jul 15 |
6.00000 -0.38 |
7.55 | 6.00 | 6.00 | 380,186 |
| 09 Jul 15 |
6.37500 +0.88 |
6.70 | 6.00 | 6.50 | 94,654 |
| 08 Jul 15 |
5.50000 -1.25 |
6.50 | 5.50 | 6.50 | 13,500 |
| 07 Jul 15 |
6.75000 -0.40 |
7.00 | 6.60 | 7.00 | 127,055 |
| 06 Jul 15 |
7.15000 +0.15 |
7.15 | 7.00 | 7.00 | 42,819 |
| 03 Jul 15 |
7.00000 -0.38 |
7.50 | 7.00 | 7.38 | 112,308 |
| 02 Jul 15 |
7.37500 +0.00 |
7.50 | 7.10 | 7.38 | 255,780 |
| 01 Jul 15 |
7.37500 +0.75 |
7.70 | 6.95 | 6.95 | 453,801 |
| 30 Jun 15 |
6.62500 +1.25 |
7.00 | 5.31 | 5.38 | 775,595 |
| 29 Jun 15 |
5.37500 +0.39 |
5.50 | 5.30 | 5.30 | 162,456 |
| 26 Jun 15 |
4.99000 +0.11 |
5.75 | 4.99 | 4.99 | 473,398 |
| 25 Jun 15 |
4.87500 +0.00 |
5.00 | 4.78 | 4.88 | 111,500 |
| 24 Jun 15 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 23 Jun 15 |
4.87500 +0.07 |
4.88 | 4.88 | 4.88 | 0 |
| 22 Jun 15 |
4.80000 -0.20 |
4.80 | 4.76 | 4.80 | 115,000 |
| 19 Jun 15 |
5.00000 +0.13 |
5.00 | 4.78 | 4.88 | 135,519 |
| 18 Jun 15 |
4.87500 -0.03 |
4.90 | 4.75 | 4.88 | 200,783 |
| 17 Jun 15 |
4.90000 -0.10 |
5.00 | 4.90 | 4.90 | 154,205 |
| 16 Jun 15 |
5.00000 +0.09 |
5.00 | 5.00 | 5.00 | 3,500 |
| 15 Jun 15 |
4.91000 +0.00 |
5.00 | 4.91 | 4.91 | 129,600 |
| 12 Jun 15 |
4.91000 +0.01 |
5.00 | 4.91 | 4.91 | 172,009 |
| 11 Jun 15 |
4.90000 -0.10 |
5.00 | 4.90 | 4.90 | 111,300 |
| 10 Jun 15 |
5.00000 +0.13 |
5.00 | 5.00 | 5.00 | 702,500 |
| 09 Jun 15 |
4.87500 +0.00 |
5.00 | 4.88 | 4.88 | 0 |
| 08 Jun 15 |
4.87500 +0.00 |
5.00 | 4.88 | 4.88 | 0 |
| 05 Jun 15 |
4.87500 -0.13 |
5.00 | 4.80 | 4.88 | 587,100 |
| 04 Jun 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 951,050 |
| 03 Jun 15 |
5.00000 +0.00 |
5.20 | 4.93 | 5.00 | 266,896 |
| 02 Jun 15 |
5.00000 -0.13 |
5.25 | 4.90 | 5.13 | 900,735 |
| 01 Jun 15 |
5.12500 -0.13 |
5.38 | 4.90 | 5.25 | 429,630 |
| 29 May 15 |
5.25000 -0.50 |
5.45 | 5.05 | 5.25 | 217,791 |
| 28 May 15 |
5.75000 +0.10 |
5.75 | 5.00 | 5.13 | 1,401,777 |
| 27 May 15 |
5.65000 +0.03 |
5.65 | 5.65 | 5.65 | 23,500 |
| 26 May 15 |
5.62500 +0.00 |
5.84 | 5.25 | 5.63 | 163,000 |
| 22 May 15 |
5.62500 -0.25 |
5.84 | 5.00 | 5.84 | 730,779 |
| 21 May 15 |
5.87500 -0.13 |
6.00 | 5.85 | 5.88 | 40,000 |
| 20 May 15 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 266,534 |
| 19 May 15 |
6.00000 +0.13 |
6.00 | 6.00 | 6.00 | 286,199 |
| 18 May 15 |
5.87500 -0.13 |
6.50 | 5.76 | 6.00 | 623,223 |
| 15 May 15 |
6.00000 +0.05 |
6.15 | 5.95 | 5.95 | 608,180 |
| 14 May 15 |
5.95000 +0.07 |
6.00 | 5.95 | 5.95 | 35,496 |
| 13 May 15 |
5.87500 +0.07 |
6.00 | 5.75 | 5.88 | 234,161 |
| 12 May 15 |
5.80000 -0.20 |
5.80 | 5.75 | 5.80 | 132,294 |
| 11 May 15 |
6.00000 -0.10 |
6.10 | 5.75 | 6.10 | 77,666 |
| 08 May 15 |
6.10000 +0.00 |
6.10 | 6.00 | 6.10 | 15,000 |
| 07 May 15 |
6.10000 -0.03 |
6.10 | 6.00 | 6.10 | 86,984 |
| 06 May 15 |
6.12500 +0.00 |
6.13 | 6.00 | 6.13 | 27,856 |
| 05 May 15 |
6.12500 +0.12 |
6.15 | 6.00 | 6.13 | 221,903 |
| 01 May 15 |
6.00010 -0.12 |
6.00 | 6.00 | 6.00 | 5,500 |
| 30 Apr 15 |
6.12500 -0.07 |
6.20 | 6.00 | 6.13 | 144,609 |
| 29 Apr 15 |
6.20000 +0.00 |
6.20 | 6.20 | 6.20 | 20,927 |
| 28 Apr 15 |
6.20000 +0.07 |
6.20 | 6.20 | 6.20 | 59,345 |
| 27 Apr 15 |
6.12500 -0.18 |
6.25 | 6.00 | 6.25 | 154,239 |
| 24 Apr 15 |
6.30000 -0.07 |
6.30 | 6.30 | 6.30 | 11,853 |
| 23 Apr 15 |
6.37500 +0.00 |
6.45 | 6.30 | 6.38 | 101,726 |
| 22 Apr 15 |
6.37500 -0.47 |
6.75 | 6.00 | 6.75 | 625,036 |
| 21 Apr 15 |
6.84750 +0.00 |
6.85 | 6.85 | 6.85 | 6,500 |
| 20 Apr 15 |
6.84750 -0.03 |
6.85 | 6.75 | 6.85 | 642,965 |
| 17 Apr 15 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 398,500 |
| 16 Apr 15 |
6.87500 +0.00 |
6.88 | 6.63 | 6.88 | 238,417 |
| 15 Apr 15 |
6.87500 +0.00 |
6.99 | 6.85 | 6.88 | 87,068 |
| 14 Apr 15 |
6.87500 +0.75 |
7.65 | 6.50 | 6.50 | 1,410,308 |
| 13 Apr 15 |
6.12500 +0.00 |
6.20 | 6.13 | 6.13 | 15,671 |
| 10 Apr 15 |
6.12500 -0.13 |
6.50 | 6.00 | 6.25 | 387,180 |
| 09 Apr 15 |
6.25000 -0.25 |
6.47 | 6.25 | 6.38 | 140,113 |
| 08 Apr 15 |
6.50000 -0.50 |
7.12 | 6.50 | 7.00 | 493,752 |
| 07 Apr 15 |
7.00000 -0.13 |
7.00 | 6.80 | 7.00 | 14,100 |
| 02 Apr 15 |
7.12500 +0.00 |
7.15 | 7.00 | 7.13 | 120,474 |
| 01 Apr 15 |
7.12500 -0.38 |
7.50 | 7.03 | 7.50 | 44,246 |
| 31 Mar 15 |
7.50000 -0.13 |
7.69 | 7.15 | 7.63 | 81,447 |
| 30 Mar 15 |
7.62500 -0.18 |
7.75 | 7.25 | 7.63 | 100,299 |
| 27 Mar 15 |
7.80000 +0.18 |
7.80 | 7.75 | 7.75 | 15,000 |
| 26 Mar 15 |
7.62500 +0.03 |
7.85 | 7.60 | 7.63 | 78,899 |
| 25 Mar 15 |
7.59500 -0.01 |
7.59 | 7.59 | 7.59 | 2,500 |
| 24 Mar 15 |
7.60000 -0.03 |
7.60 | 7.60 | 7.60 | 25,980 |
| 23 Mar 15 |
7.62500 -0.55 |
8.50 | 7.50 | 8.38 | 428,260 |
| 20 Mar 15 |
8.17500 -0.32 |
8.18 | 8.18 | 8.18 | 14,794 |
| 19 Mar 15 |
8.50000 -0.75 |
9.10 | 8.05 | 9.10 | 237,869 |
| 18 Mar 15 |
9.25000 -0.50 |
10.00 | 9.10 | 9.75 | 385,885 |
| 17 Mar 15 |
9.75000 +0.50 |
10.80 | 9.02 | 9.25 | 1,238,704 |
| 16 Mar 15 |
9.25000 +0.88 |
9.28 | 8.12 | 8.38 | 465,794 |
| 13 Mar 15 |
8.37500 +0.63 |
8.70 | 7.30 | 7.75 | 562,381 |
| 12 Mar 15 |
7.75000 +0.75 |
7.88 | 6.54 | 6.63 | 585,338 |
| 11 Mar 15 |
7.00000 +0.88 |
7.05 | 5.75 | 5.75 | 719,560 |
| 10 Mar 15 |
6.12500 +1.13 |
7.50 | 5.05 | 5.05 | 1,349,945 |
| 09 Mar 15 |
5.00000 +0.50 |
5.25 | 4.75 | 4.75 | 522,166 |
| 06 Mar 15 |
4.50000 +0.00 |
4.59 | 4.25 | 4.50 | 304,040 |
| 05 Mar 15 |
4.50000 +0.00 |
4.75 | 4.36 | 4.50 | 420,200 |
| 04 Mar 15 |
4.50000 +0.00 |
4.58 | 4.36 | 4.50 | 218,633 |
| 03 Mar 15 |
4.50000 +0.25 |
5.00 | 4.31 | 4.31 | 915,651 |
| 02 Mar 15 |
4.25000 +0.25 |
4.38 | 4.00 | 4.00 | 441,718 |
| 27 Feb 15 |
4.00000 +0.38 |
4.22 | 3.74 | 3.74 | 969,394 |
| 26 Feb 15 |
3.62500 +0.13 |
3.75 | 3.25 | 3.25 | 466,936 |
| 25 Feb 15 |
3.50000 -0.13 |
3.90 | 3.00 | 3.75 | 502,316 |
| 24 Feb 15 |
3.62500 -1.88 |
5.52 | 3.50 | 5.50 | 2,053,905 |
| 23 Feb 15 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 0 |
| 20 Feb 15 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 0 |
| 19 Feb 15 |
5.50000 -0.07 |
5.50 | 5.25 | 5.50 | 109,950 |
| 18 Feb 15 |
5.57000 -0.05 |
5.57 | 5.33 | 5.57 | 35,237 |
| 17 Feb 15 |
5.62500 +0.00 |
5.63 | 5.63 | 5.63 | 0 |
| 16 Feb 15 |
5.62500 -0.03 |
5.65 | 5.32 | 5.65 | 44,598 |
| 13 Feb 15 |
5.65000 -0.35 |
5.65 | 5.65 | 5.65 | 32,600 |
| 12 Feb 15 |
6.00000 +0.34 |
6.00 | 6.00 | 6.00 | 0 |
| 11 Feb 15 |
5.66000 -0.34 |
5.66 | 5.66 | 5.66 | 21,331 |
| 10 Feb 15 |
6.00000 +0.00 |
6.10 | 5.65 | 6.00 | 20,311 |
| 09 Feb 15 |
6.00000 +0.35 |
6.00 | 6.00 | 6.00 | 0 |
| 06 Feb 15 |
5.65000 +0.00 |
5.65 | 5.65 | 5.65 | 4,000 |
| 05 Feb 15 |
5.65000 -0.35 |
5.65 | 5.65 | 5.65 | 7,185 |
| 04 Feb 15 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 0 |
| 03 Feb 15 |
6.00000 +0.35 |
6.00 | 6.00 | 6.00 | 0 |
| 02 Feb 15 |
5.65000 -0.30 |
5.65 | 5.65 | 5.65 | 18,230 |
| 30 Jan 15 |
5.95000 +0.34 |
5.95 | 5.95 | 5.95 | 2,900 |
| 29 Jan 15 |
5.61000 -0.37 |
5.61 | 5.61 | 5.61 | 12,309 |
| 28 Jan 15 |
5.98000 -0.02 |
5.98 | 5.75 | 5.98 | 60,426 |
| 27 Jan 15 |
6.00000 +0.00 |
6.00 | 5.75 | 6.00 | 250,000 |
| 26 Jan 15 |
6.00000 +0.14 |
6.00 | 6.00 | 6.00 | 0 |
| 23 Jan 15 |
5.85500 -0.14 |
5.86 | 5.86 | 5.86 | 29,248 |
| 22 Jan 15 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 0 |
| 21 Jan 15 |
6.00000 +0.00 |
7.00 | 6.00 | 6.00 | 660,009 |
| 20 Jan 15 |
6.00000 -0.05 |
6.15 | 5.75 | 6.13 | 90,730 |
| 19 Jan 15 |
6.05000 -0.15 |
6.05 | 5.99 | 6.05 | 64,470 |
| 16 Jan 15 |
6.20000 +0.00 |
6.20 | 6.20 | 6.20 | 82,056 |
| 15 Jan 15 |
6.20000 -0.05 |
6.20 | 6.20 | 6.20 | 39,225 |
| 14 Jan 15 |
6.25000 +0.00 |
6.40 | 6.03 | 6.38 | 51,498 |
| 13 Jan 15 |
6.25000 +0.06 |
6.25 | 6.25 | 6.25 | 3,500 |
| 12 Jan 15 |
6.19000 +0.19 |
6.35 | 6.19 | 6.35 | 102,969 |
| 09 Jan 15 |
6.00000 -0.75 |
6.54 | 5.78 | 6.54 | 86,475 |
| 08 Jan 15 |
6.75000 +0.13 |
6.75 | 6.54 | 6.63 | 2,000 |
| 07 Jan 15 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 0 |
| 06 Jan 15 |
6.62500 +0.09 |
6.63 | 6.63 | 6.63 | 0 |
| 05 Jan 15 |
6.53880 +0.00 |
6.54 | 6.54 | 6.54 | 26,627 |
| 02 Jan 15 |
6.53700 -0.09 |
6.54 | 6.54 | 6.54 | 54,912 |
| 31 Dec 14 |
6.62500 +0.09 |
6.63 | 6.63 | 6.63 | 0 |
| 30 Dec 14 |
6.53700 -0.09 |
6.54 | 6.35 | 6.54 | 825,000 |
| 29 Dec 14 |
6.62500 -0.13 |
6.75 | 6.25 | 6.75 | 204,568 |
| 24 Dec 14 |
6.75000 +0.20 |
6.75 | 6.75 | 6.75 | 0 |
| 23 Dec 14 |
6.55000 +0.00 |
6.55 | 6.55 | 6.55 | 15,676 |
| 22 Dec 14 |
6.55000 +0.00 |
6.55 | 6.55 | 6.55 | 6,217 |
| 19 Dec 14 |
6.55000 -0.25 |
6.55 | 6.55 | 6.55 | 17,030 |
| 18 Dec 14 |
6.80000 +0.00 |
6.80 | 6.80 | 6.80 | 41,566 |
| 17 Dec 14 |
6.80000 +0.30 |
6.80 | 6.80 | 6.80 | 10,000 |
| 16 Dec 14 |
6.50000 -0.50 |
6.50 | 6.50 | 6.50 | 35,000 |
| 15 Dec 14 |
7.00000 +0.13 |
7.20 | 6.75 | 6.88 | 4,994 |
| 12 Dec 14 |
6.87500 +0.47 |
7.00 | 6.58 | 6.58 | 438,405 |
| 11 Dec 14 |
6.40000 +0.03 |
6.40 | 6.40 | 6.40 | 10,751 |
| 10 Dec 14 |
6.37500 -0.33 |
6.50 | 6.01 | 6.50 | 310,103 |
| 09 Dec 14 |
6.70500 -0.05 |
6.70 | 6.50 | 6.70 | 328,001 |
| 08 Dec 14 |
6.75000 -0.13 |
6.75 | 6.60 | 6.75 | 33,256 |
| 05 Dec 14 |
6.87500 +0.13 |
6.88 | 6.88 | 6.88 | 0 |
| 04 Dec 14 |
6.75000 -0.13 |
6.75 | 6.75 | 6.75 | 5,500 |
| 03 Dec 14 |
6.87500 +0.09 |
6.88 | 6.88 | 6.88 | 0 |
| 02 Dec 14 |
6.78750 -0.09 |
6.79 | 6.79 | 6.79 | 68,454 |
| 01 Dec 14 |
6.87500 -0.63 |
7.75 | 6.75 | 7.25 | 996,428 |
| 28 Nov 14 |
7.50000 +0.25 |
7.50 | 7.50 | 7.50 | 13,200 |
| 27 Nov 14 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 26 Nov 14 |
7.25000 -0.50 |
8.01 | 7.13 | 7.50 | 540,417 |
| 25 Nov 14 |
7.75000 -0.25 |
7.90 | 7.75 | 7.90 | 85,838 |
| 24 Nov 14 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 43,275 |
| 21 Nov 14 |
8.00000 -0.75 |
8.26 | 8.00 | 8.26 | 113,009 |
| 20 Nov 14 |
8.75000 -0.25 |
9.30 | 8.75 | 9.00 | 18,057 |
| 19 Nov 14 |
9.00000 +0.64 |
9.17 | 8.77 | 9.17 | 22,364 |
| 18 Nov 14 |
8.36500 +0.00 |
8.36 | 8.20 | 8.36 | 43,000 |
| 17 Nov 14 |
8.36500 -0.14 |
8.36 | 8.30 | 8.36 | 66,969 |
| 14 Nov 14 |
8.50000 +0.00 |
9.00 | 8.30 | 8.50 | 31,000 |
| 13 Nov 14 |
8.50000 +0.30 |
9.50 | 8.30 | 8.50 | 56,126 |
| 12 Nov 14 |
8.20000 -0.30 |
8.20 | 8.20 | 8.20 | 7,711 |
| 11 Nov 14 |
8.50000 +0.00 |
8.89 | 8.20 | 8.50 | 49,814 |
| 10 Nov 14 |
8.50000 +0.69 |
8.50 | 7.81 | 8.38 | 92,222 |
| 07 Nov 14 |
7.81000 -0.57 |
7.81 | 7.81 | 7.81 | 14,011 |
| 06 Nov 14 |
8.37500 +0.00 |
8.38 | 8.38 | 8.38 | 0 |
| 05 Nov 14 |
8.37500 -0.63 |
8.55 | 7.80 | 8.55 | 35,087 |
| 04 Nov 14 |
9.00000 -0.50 |
9.26 | 8.50 | 9.26 | 534,601 |
| 03 Nov 14 |
9.50000 +0.00 |
9.67 | 9.26 | 9.50 | 90,638 |
| 31 Oct 14 |
9.50000 +0.31 |
9.75 | 8.70 | 9.00 | 345,322 |
| 30 Oct 14 |
9.18750 -0.56 |
9.19 | 9.19 | 9.19 | 63,729 |
| 29 Oct 14 |
9.75000 +0.38 |
9.75 | 9.75 | 9.75 | 493 |
| 28 Oct 14 |
9.37500 +0.38 |
10.07 | 8.65 | 9.00 | 131,239 |
| 27 Oct 14 |
9.00000 +0.50 |
9.13 | 8.90 | 8.90 | 116,566 |
| 24 Oct 14 |
8.50000 +0.25 |
8.50 | 8.50 | 8.50 | 61,750 |
| 23 Oct 14 |
8.25000 -0.25 |
8.50 | 8.10 | 8.25 | 76,279 |
| 22 Oct 14 |
8.50000 +0.25 |
8.50 | 8.50 | 8.50 | 211 |
| 21 Oct 14 |
8.25000 +0.25 |
8.50 | 8.01 | 8.50 | 194,470 |
| 20 Oct 14 |
8.00000 -0.63 |
8.00 | 8.00 | 8.00 | 1,691 |
| 17 Oct 14 |
8.62500 -0.07 |
8.63 | 8.63 | 8.63 | 0 |
| 16 Oct 14 |
8.70000 +0.00 |
9.00 | 8.70 | 9.00 | 41,670 |
| 15 Oct 14 |
8.70000 -0.30 |
8.75 | 8.50 | 8.75 | 259,070 |
| 14 Oct 14 |
9.00000 +0.00 |
9.00 | 8.49 | 9.00 | 155,000 |
| 13 Oct 14 |
9.00000 +0.00 |
9.15 | 8.75 | 9.00 | 104,196 |
| 10 Oct 14 |
9.00000 -0.20 |
9.15 | 8.19 | 9.00 | 75,030 |
| 09 Oct 14 |
9.20000 -0.05 |
9.20 | 9.05 | 9.20 | 94,055 |
| 08 Oct 14 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 07 Oct 14 |
9.25000 -0.13 |
9.50 | 9.05 | 9.25 | 165,316 |
| 06 Oct 14 |
9.37500 +0.13 |
9.39 | 9.00 | 9.25 | 91,090 |
| 03 Oct 14 |
9.25000 +0.13 |
9.40 | 9.24 | 9.25 | 78,995 |
| 02 Oct 14 |
9.12500 +0.10 |
9.25 | 9.00 | 9.13 | 101,601 |
| 01 Oct 14 |
9.02500 -0.10 |
9.02 | 9.02 | 9.02 | 30,000 |
| 30 Sep 14 |
9.12500 +0.00 |
9.25 | 9.00 | 9.13 | 212,521 |
| 29 Sep 14 |
9.12500 +0.25 |
9.25 | 8.75 | 9.00 | 504,708 |
| 26 Sep 14 |
8.87500 +0.00 |
8.98 | 8.88 | 8.88 | 12,289 |
| 25 Sep 14 |
8.87500 -0.25 |
9.13 | 8.80 | 9.13 | 354,386 |
| 24 Sep 14 |
9.12500 +0.00 |
9.50 | 8.90 | 9.13 | 289,689 |
| 23 Sep 14 |
9.12500 -3.50 |
11.52 | 8.00 | 9.13 | 2,320,149 |
| 22 Sep 14 |
12.62500 -0.13 |
12.70 | 12.40 | 12.70 | 417,440 |
| 19 Sep 14 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 70,000 |
| 18 Sep 14 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 129,740 |
| 17 Sep 14 |
12.75000 +0.25 |
13.00 | 12.50 | 12.50 | 274,229 |
| 16 Sep 14 |
12.50000 +0.00 |
12.65 | 12.25 | 12.50 | 240,510 |
| 15 Sep 14 |
12.50000 +0.13 |
12.50 | 12.08 | 12.38 | 327,000 |
| 12 Sep 14 |
12.37500 -0.25 |
12.75 | 12.08 | 12.50 | 253,482 |
| 11 Sep 14 |
12.62500 +0.13 |
12.63 | 12.63 | 12.63 | 5,465 |
| 10 Sep 14 |
12.50000 -0.25 |
12.63 | 12.25 | 12.63 | 181,912 |
| 09 Sep 14 |
12.75000 -0.25 |
12.75 | 12.75 | 12.75 | 10,000 |
| 08 Sep 14 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 0 |
| 05 Sep 14 |
13.00000 -0.50 |
13.15 | 12.50 | 13.15 | 103,286 |
| 04 Sep 14 |
13.50000 +0.13 |
13.50 | 13.50 | 13.50 | 0 |
| 03 Sep 14 |
13.37500 -0.02 |
13.38 | 13.38 | 13.38 | 3,649 |
| 02 Sep 14 |
13.40000 -0.05 |
13.40 | 13.40 | 13.40 | 12,171 |
| 01 Sep 14 |
13.45000 -0.05 |
13.45 | 13.00 | 13.45 | 10,155 |
| 29 Aug 14 |
13.50000 -0.16 |
13.66 | 13.50 | 13.66 | 39,933 |
| 28 Aug 14 |
13.66500 -0.09 |
13.66 | 13.50 | 13.66 | 20,714 |
| 27 Aug 14 |
13.75000 -0.50 |
14.50 | 13.55 | 14.00 | 620,155 |
| 26 Aug 14 |
14.25000 -0.25 |
14.67 | 13.13 | 14.67 | 401,460 |
| 22 Aug 14 |
14.50000 -0.25 |
14.50 | 14.50 | 14.50 | 101,094 |
| 21 Aug 14 |
14.75000 +0.00 |
14.75 | 14.50 | 14.75 | 23,625 |
| 20 Aug 14 |
14.75000 -0.10 |
14.85 | 14.50 | 14.75 | 10,755 |
| 19 Aug 14 |
14.85000 +0.10 |
14.85 | 14.85 | 14.85 | 2,289 |
| 18 Aug 14 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 0 |
| 15 Aug 14 |
14.75000 -0.25 |
14.80 | 14.50 | 14.80 | 432,387 |
| 14 Aug 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 13 Aug 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 12 Aug 14 |
15.00000 +0.00 |
15.40 | 14.80 | 15.00 | 42,000 |
| 11 Aug 14 |
15.00000 +0.00 |
15.50 | 14.80 | 15.00 | 85,819 |
| 08 Aug 14 |
15.00000 -0.13 |
15.20 | 14.75 | 15.13 | 34,071 |
| 07 Aug 14 |
15.12500 +0.13 |
15.25 | 14.75 | 15.00 | 16,100 |
| 06 Aug 14 |
15.00000 +0.07 |
15.00 | 14.70 | 15.00 | 125,159 |
| 05 Aug 14 |
14.92500 +0.05 |
14.93 | 14.57 | 14.88 | 32,281 |
| 04 Aug 14 |
14.87500 +0.38 |
14.95 | 14.50 | 14.88 | 63,256 |
| 01 Aug 14 |
14.50000 -0.38 |
14.50 | 14.30 | 14.50 | 32,670 |
| 31 Jul 14 |
14.87500 +0.00 |
14.88 | 14.88 | 14.88 | 0 |
| 30 Jul 14 |
14.87500 -0.13 |
15.00 | 14.50 | 14.88 | 78,230 |
| 29 Jul 14 |
15.00000 +0.13 |
15.00 | 15.00 | 15.00 | 2,583 |
| 28 Jul 14 |
14.87500 -0.05 |
15.05 | 14.37 | 15.05 | 29,526 |
| 25 Jul 14 |
14.92500 -0.32 |
14.93 | 14.75 | 14.93 | 7,140 |
| 24 Jul 14 |
15.25000 -0.09 |
15.30 | 15.00 | 15.30 | 20,689 |
| 23 Jul 14 |
15.33750 +0.21 |
15.34 | 14.25 | 15.13 | 47,230 |
| 22 Jul 14 |
15.12500 +0.00 |
15.34 | 14.50 | 15.13 | 29,976 |
| 21 Jul 14 |
15.12500 +0.00 |
15.50 | 14.50 | 15.13 | 79,424 |
| 18 Jul 14 |
15.12500 +1.25 |
16.90 | 14.00 | 14.00 | 871,292 |
| 17 Jul 14 |
13.87500 +0.00 |
13.97 | 13.75 | 13.88 | 154,423 |
| 16 Jul 14 |
13.87500 +0.13 |
13.88 | 13.75 | 13.88 | 21,011 |
| 15 Jul 14 |
13.75000 -0.50 |
13.75 | 13.75 | 13.75 | 11,238 |
| 14 Jul 14 |
14.25000 +0.00 |
14.35 | 13.75 | 14.13 | 137,245 |
| 11 Jul 14 |
14.25000 +0.26 |
14.25 | 13.98 | 14.13 | 21,500 |
| 10 Jul 14 |
13.99500 +0.19 |
13.99 | 13.75 | 13.99 | 81,998 |
| 09 Jul 14 |
13.80000 -0.57 |
13.80 | 13.79 | 13.80 | 42,000 |
| 08 Jul 14 |
14.37500 -0.12 |
14.74 | 14.05 | 14.50 | 13,900 |
| 07 Jul 14 |
14.49500 +0.12 |
14.49 | 14.05 | 14.38 | 5,436 |
| 04 Jul 14 |
14.37500 +0.45 |
14.61 | 13.75 | 14.13 | 29,000 |
| 03 Jul 14 |
13.92500 -1.07 |
13.93 | 13.93 | 13.93 | 30,000 |
| 02 Jul 14 |
15.00000 +1.00 |
15.00 | 13.75 | 14.13 | 43,757 |
| 01 Jul 14 |
14.00000 +0.25 |
14.00 | 13.60 | 13.75 | 139,791 |
| 30 Jun 14 |
13.75000 -0.85 |
14.50 | 13.57 | 14.50 | 182,989 |
| 27 Jun 14 |
14.60000 -0.35 |
14.60 | 14.50 | 14.60 | 66,585 |
| 26 Jun 14 |
14.95000 +0.20 |
14.95 | 14.95 | 14.95 | 26,000 |
| 25 Jun 14 |
14.75000 -1.25 |
15.93 | 14.25 | 15.93 | 137,765 |
| 24 Jun 14 |
16.00000 +0.88 |
16.75 | 15.40 | 15.40 | 540,495 |
| 23 Jun 14 |
15.12500 +0.38 |
15.41 | 14.50 | 14.75 | 169,231 |
| 20 Jun 14 |
14.75000 +1.38 |
15.00 | 13.27 | 13.38 | 428,488 |
| 19 Jun 14 |
13.37500 +0.63 |
13.75 | 12.65 | 12.75 | 223,834 |
| 18 Jun 14 |
12.75000 +0.75 |
12.75 | 11.90 | 12.00 | 157,201 |
| 17 Jun 14 |
12.00000 +1.75 |
12.19 | 10.50 | 10.50 | 372,107 |
| 16 Jun 14 |
10.25000 -0.38 |
10.75 | 10.02 | 10.63 | 332,838 |
| 13 Jun 14 |
10.62500 +0.50 |
11.00 | 9.85 | 10.13 | 103,075 |
| 12 Jun 14 |
10.12500 +0.13 |
10.13 | 10.13 | 10.13 | 7,660 |
| 11 Jun 14 |
10.00000 +0.22 |
10.00 | 9.50 | 9.75 | 855,096 |
| 10 Jun 14 |
9.78000 +0.15 |
9.79 | 9.78 | 9.78 | 58,997 |
| 09 Jun 14 |
9.62500 +0.00 |
9.80 | 9.33 | 9.63 | 6,376 |
| 06 Jun 14 |
9.62500 -0.13 |
9.84 | 9.00 | 9.75 | 178,369 |
| 05 Jun 14 |
9.75000 +0.63 |
10.09 | 9.05 | 10.09 | 69,956 |
| 04 Jun 14 |
9.12500 +0.00 |
9.51 | 8.75 | 9.13 | 182,511 |
| 03 Jun 14 |
9.12500 -0.88 |
9.75 | 8.75 | 9.75 | 738,987 |
| 02 Jun 14 |
10.00000 -0.63 |
10.50 | 9.76 | 10.50 | 132,085 |
| 30 May 14 |
10.62500 -0.13 |
11.00 | 10.35 | 10.75 | 417,774 |
| 29 May 14 |
10.75000 -0.13 |
11.00 | 10.51 | 10.88 | 75,540 |
| 28 May 14 |
10.87500 +0.13 |
11.00 | 10.50 | 10.50 | 569,762 |
| 27 May 14 |
10.75000 -0.25 |
10.75 | 10.75 | 10.75 | 55,000 |
| 23 May 14 |
11.00000 -0.13 |
11.24 | 11.00 | 11.13 | 158,085 |
| 22 May 14 |
11.12500 -0.88 |
12.63 | 10.75 | 12.63 | 1,019,300 |
| 21 May 14 |
12.00000 +0.06 |
12.41 | 12.00 | 12.00 | 39,196 |
| 20 May 14 |
11.94000 +0.06 |
11.94 | 11.75 | 11.88 | 43,000 |
| 19 May 14 |
11.87500 +0.00 |
11.95 | 11.75 | 11.88 | 63,835 |
| 16 May 14 |
11.87500 -0.63 |
11.97 | 11.75 | 11.97 | 115,664 |
| 15 May 14 |
12.50000 -1.25 |
13.85 | 11.75 | 13.75 | 977,547 |
| 14 May 14 |
13.75000 -3.25 |
15.52 | 12.51 | 15.52 | 450,116 |
| 13 May 14 |
17.00000 +0.31 |
17.00 | 17.00 | 17.00 | 0 |
| 12 May 14 |
16.69000 -0.31 |
16.69 | 16.67 | 16.69 | 71,197 |
| 09 May 14 |
17.00000 +0.30 |
17.25 | 16.68 | 17.00 | 8,503 |
| 08 May 14 |
16.70000 -0.47 |
16.70 | 16.67 | 16.70 | 20,277 |
| 07 May 14 |
17.17500 +0.17 |
17.25 | 17.17 | 17.17 | 64,682 |
| 06 May 14 |
17.00000 +0.75 |
17.50 | 16.61 | 17.00 | 42,376 |
| 02 May 14 |
16.25000 +0.64 |
16.33 | 15.84 | 15.84 | 120,649 |
| 01 May 14 |
15.61500 -0.14 |
15.61 | 15.61 | 15.61 | 4,816 |
| 30 Apr 14 |
15.75000 +0.00 |
15.84 | 15.60 | 15.75 | 26,798 |
| 29 Apr 14 |
15.75000 +0.00 |
15.84 | 15.65 | 15.75 | 14,268 |
| 28 Apr 14 |
15.75000 +0.13 |
15.87 | 15.75 | 15.75 | 46,417 |
| 25 Apr 14 |
15.62500 +0.00 |
15.75 | 15.57 | 15.63 | 43,864 |
| 24 Apr 14 |
15.62500 +0.25 |
15.75 | 15.31 | 15.38 | 226,926 |
| 23 Apr 14 |
15.37500 -0.38 |
15.51 | 15.25 | 15.51 | 48,303 |
| 22 Apr 14 |
15.75000 -0.50 |
16.33 | 15.50 | 16.25 | 218,147 |
| 17 Apr 14 |
16.25000 -3.25 |
19.50 | 15.65 | 19.50 | 643,131 |
| 16 Apr 14 |
19.50000 +2.15 |
19.99 | 17.90 | 17.90 | 279,625 |
| 15 Apr 14 |
17.35000 -0.15 |
17.35 | 17.10 | 17.35 | 37,481 |
| 14 Apr 14 |
17.50000 -0.25 |
18.00 | 17.35 | 17.75 | 37,570 |
| 11 Apr 14 |
17.75000 +0.00 |
17.77 | 17.00 | 17.75 | 153,203 |
| 10 Apr 14 |
17.75000 +1.50 |
18.42 | 16.25 | 17.00 | 181,679 |
| 09 Apr 14 |
16.25000 -0.75 |
16.25 | 16.25 | 16.25 | 2,000 |
| 08 Apr 14 |
17.00000 +1.25 |
17.20 | 15.58 | 15.75 | 151,400 |
| 07 Apr 14 |
15.75000 -1.25 |
16.00 | 15.50 | 16.00 | 214,556 |
| 04 Apr 14 |
17.00000 -0.19 |
17.20 | 16.00 | 17.00 | 176,379 |
| 03 Apr 14 |
17.19000 +0.19 |
17.19 | 17.19 | 17.19 | 6,550 |
| 02 Apr 14 |
17.00000 +0.00 |
17.19 | 16.00 | 17.00 | 27,000 |
| 01 Apr 14 |
17.00000 +0.00 |
17.30 | 16.00 | 17.00 | 32,000 |
| 31 Mar 14 |
17.00000 -0.25 |
17.19 | 16.51 | 17.19 | 13,770 |
| 28 Mar 14 |
17.25000 -1.50 |
18.10 | 16.65 | 18.10 | 175,574 |
| 27 Mar 14 |
18.75000 -0.13 |
18.88 | 18.50 | 18.88 | 110,225 |
| 26 Mar 14 |
18.87500 -0.38 |
19.00 | 18.50 | 19.00 | 221,392 |
| 25 Mar 14 |
19.25000 +0.19 |
19.40 | 19.00 | 19.38 | 31,723 |
| 24 Mar 14 |
19.06000 -0.32 |
19.06 | 19.00 | 19.06 | 92,286 |
| 21 Mar 14 |
19.37500 +0.09 |
19.60 | 19.10 | 19.38 | 31,797 |
| 20 Mar 14 |
19.28000 -0.22 |
19.28 | 19.04 | 19.28 | 36,686 |
| 19 Mar 14 |
19.50000 +0.09 |
19.50 | 19.33 | 19.50 | 152,501 |
| 18 Mar 14 |
19.41100 -0.46 |
19.41 | 19.35 | 19.41 | 22,599 |
| 17 Mar 14 |
19.87500 +0.25 |
20.15 | 19.35 | 19.63 | 134,681 |
| 14 Mar 14 |
19.62500 -0.13 |
20.07 | 19.00 | 19.75 | 247,282 |
| 13 Mar 14 |
19.75000 +0.75 |
20.13 | 19.41 | 19.63 | 91,978 |
| 12 Mar 14 |
19.00000 +0.36 |
19.00 | 18.58 | 18.75 | 81,687 |
| 11 Mar 14 |
18.63750 -0.36 |
18.64 | 18.52 | 18.64 | 65,226 |
| 10 Mar 14 |
19.00000 -0.23 |
19.50 | 18.50 | 19.00 | 52,907 |
| 07 Mar 14 |
19.23330 +0.11 |
19.30 | 19.23 | 19.23 | 12,060 |
| 06 Mar 14 |
19.12500 -0.13 |
19.30 | 18.77 | 19.13 | 21,932 |
| 05 Mar 14 |
19.25000 -0.85 |
20.25 | 19.25 | 20.25 | 158,191 |
| 04 Mar 14 |
20.10000 -0.40 |
20.10 | 19.65 | 20.10 | 35,532 |
| 03 Mar 14 |
20.50000 +1.27 |
20.63 | 19.55 | 20.25 | 96,219 |
| 28 Feb 14 |
19.22800 -0.77 |
19.23 | 19.11 | 19.23 | 17,500 |
| 27 Feb 14 |
20.00000 +1.30 |
20.00 | 19.00 | 19.00 | 43,488 |
| 26 Feb 14 |
18.70000 +0.20 |
19.00 | 18.70 | 18.70 | 70,122 |
| 25 Feb 14 |
18.50000 +0.00 |
18.67 | 18.01 | 18.50 | 59,615 |
| 24 Feb 14 |
18.50000 +0.00 |
18.70 | 18.10 | 18.50 | 98,513 |
| 21 Feb 14 |
18.50000 +0.40 |
18.50 | 18.10 | 18.50 | 12,374 |
| 20 Feb 14 |
18.10000 -0.90 |
18.10 | 18.00 | 18.10 | 54,057 |
| 19 Feb 14 |
19.00000 -0.50 |
19.50 | 18.33 | 19.50 | 86,028 |
| 18 Feb 14 |
19.50000 -1.00 |
20.20 | 19.00 | 20.20 | 138,931 |
| 17 Feb 14 |
20.50000 +0.00 |
20.80 | 19.45 | 20.50 | 31,000 |
| 14 Feb 14 |
20.50000 +2.50 |
21.65 | 18.25 | 18.25 | 582,918 |
| 13 Feb 14 |
18.00000 +0.00 |
18.25 | 17.80 | 18.00 | 46,527 |
| 12 Feb 14 |
18.00000 +0.00 |
18.09 | 17.80 | 18.00 | 106,888 |
| 11 Feb 14 |
18.00000 +0.00 |
18.01 | 17.97 | 18.00 | 78,357 |
| 10 Feb 14 |
18.00000 +0.00 |
18.08 | 17.75 | 18.00 | 110,426 |
| 07 Feb 14 |
18.00000 +0.00 |
18.25 | 17.75 | 18.00 | 206,502 |
| 06 Feb 14 |
18.00000 +0.00 |
18.03 | 17.84 | 18.00 | 33,649 |
| 05 Feb 14 |
18.00000 +0.25 |
18.10 | 17.85 | 17.85 | 175,023 |
| 04 Feb 14 |
17.75000 +0.13 |
18.00 | 17.60 | 17.63 | 57,728 |
| 03 Feb 14 |
17.62500 +0.00 |
17.70 | 17.53 | 17.63 | 80,472 |
| 31 Jan 14 |
17.62500 -0.28 |
17.75 | 17.53 | 17.75 | 134,200 |
| 30 Jan 14 |
17.90620 -0.47 |
17.91 | 17.71 | 17.91 | 35,000 |
| 29 Jan 14 |
18.37500 -0.13 |
18.84 | 17.75 | 18.50 | 98,000 |
| 28 Jan 14 |
18.50000 +0.00 |
18.52 | 17.74 | 18.50 | 34,715 |
| 27 Jan 14 |
18.50000 +0.06 |
18.64 | 17.54 | 18.64 | 39,564 |
| 24 Jan 14 |
18.44000 -0.06 |
18.44 | 17.63 | 18.44 | 119,531 |
| 23 Jan 14 |
18.50000 -0.13 |
19.00 | 17.88 | 18.63 | 187,258 |
| 22 Jan 14 |
18.62500 -0.38 |
18.63 | 18.25 | 18.63 | 80,093 |
| 21 Jan 14 |
19.00000 -0.50 |
20.00 | 18.51 | 19.50 | 170,287 |
| 20 Jan 14 |
19.50000 +0.75 |
19.75 | 18.81 | 18.81 | 351,687 |
| 17 Jan 14 |
18.75000 -1.25 |
19.24 | 18.00 | 19.24 | 423,496 |
| 16 Jan 14 |
20.00000 -0.50 |
20.40 | 19.20 | 20.40 | 96,871 |
| 15 Jan 14 |
20.50000 -3.50 |
21.25 | 18.15 | 21.00 | 671,038 |
| 14 Jan 14 |
24.00000 +0.00 |
24.75 | 23.50 | 24.00 | 134,612 |
| 13 Jan 14 |
24.00000 -1.75 |
25.75 | 23.00 | 25.75 | 389,571 |
| 10 Jan 14 |
25.75000 +0.75 |
27.50 | 25.05 | 25.05 | 261,372 |
| 09 Jan 14 |
25.00000 +2.00 |
25.99 | 23.05 | 23.13 | 414,263 |
| 08 Jan 14 |
23.00000 +1.00 |
25.80 | 22.11 | 23.50 | 386,873 |
| 07 Jan 14 |
22.00000 +0.63 |
22.95 | 21.10 | 21.38 | 306,835 |
| 06 Jan 14 |
21.37500 +2.88 |
22.15 | 19.20 | 19.25 | 456,381 |
| 03 Jan 14 |
18.50000 -0.40 |
18.50 | 18.50 | 18.50 | 10,000 |
| 02 Jan 14 |
18.90000 +1.23 |
18.90 | 17.59 | 17.75 | 303,710 |
| 31 Dec 13 |
17.67500 -0.08 |
17.67 | 17.50 | 17.67 | 41,797 |
| 30 Dec 13 |
17.75000 -0.13 |
18.00 | 17.25 | 17.88 | 163,961 |
| 27 Dec 13 |
17.87500 -0.84 |
18.15 | 17.58 | 18.15 | 263,772 |
| 24 Dec 13 |
18.72000 -0.03 |
18.72 | 18.00 | 18.72 | 112,661 |
| 23 Dec 13 |
18.75000 -0.13 |
19.00 | 18.00 | 19.00 | 323,041 |
| 20 Dec 13 |
18.87500 -2.38 |
19.90 | 15.25 | 15.75 | 1,293,201 |
| 19 Dec 13 |
21.25000 -0.50 |
21.50 | 21.00 | 21.50 | 59,685 |
| 18 Dec 13 |
21.75000 +0.00 |
22.11 | 20.60 | 21.75 | 210,859 |
| 17 Dec 13 |
21.75000 -0.69 |
22.40 | 21.50 | 22.40 | 124,879 |
| 16 Dec 13 |
22.44000 -0.10 |
22.44 | 22.13 | 22.44 | 81,620 |
| 13 Dec 13 |
22.54000 -0.08 |
22.54 | 22.25 | 22.54 | 62,036 |
| 12 Dec 13 |
22.62500 -0.63 |
23.15 | 22.25 | 23.15 | 110,421 |
| 11 Dec 13 |
23.25000 +0.00 |
24.50 | 23.00 | 23.25 | 494,757 |
| 10 Dec 13 |
23.25000 +1.00 |
23.50 | 22.00 | 22.25 | 545,158 |
| 09 Dec 13 |
22.25000 -0.65 |
22.73 | 22.00 | 22.73 | 192,320 |
| 06 Dec 13 |
22.90000 -0.38 |
22.90 | 22.00 | 22.90 | 95,500 |
| 05 Dec 13 |
23.28000 -0.22 |
23.28 | 23.00 | 23.28 | 12,615 |
| 04 Dec 13 |
23.50000 -0.38 |
23.62 | 23.00 | 23.62 | 86,864 |
| 03 Dec 13 |
23.87500 -0.75 |
24.94 | 23.50 | 24.63 | 132,860 |
| 02 Dec 13 |
24.62500 +2.00 |
26.00 | 23.00 | 23.13 | 780,328 |
| 29 Nov 13 |
22.62500 +0.00 |
22.65 | 22.50 | 22.63 | 101,589 |
| 28 Nov 13 |
22.62500 -0.50 |
23.20 | 22.61 | 23.13 | 215,238 |
| 27 Nov 13 |
23.12500 -0.13 |
23.35 | 23.00 | 23.25 | 86,395 |
| 26 Nov 13 |
23.25000 -0.50 |
23.55 | 23.00 | 23.55 | 360,466 |
| 25 Nov 13 |
23.75000 -1.13 |
24.90 | 23.00 | 24.88 | 386,444 |
| 22 Nov 13 |
24.87500 +0.00 |
25.06 | 24.15 | 24.88 | 55,295 |
| 21 Nov 13 |
24.87500 -1.38 |
26.00 | 24.50 | 26.00 | 349,573 |
| 20 Nov 13 |
26.25000 +0.25 |
26.30 | 25.40 | 26.00 | 56,147 |
| 19 Nov 13 |
26.00000 +0.00 |
26.50 | 25.40 | 26.00 | 68,335 |
| 18 Nov 13 |
26.00000 -0.75 |
26.60 | 24.60 | 26.00 | 455,358 |
| 15 Nov 13 |
26.75000 +0.00 |
26.79 | 26.50 | 26.75 | 168,339 |
| 14 Nov 13 |
26.75000 +0.25 |
26.81 | 26.63 | 26.81 | 73,088 |
| 13 Nov 13 |
26.50000 -0.50 |
27.30 | 26.50 | 27.00 | 85,226 |
| 12 Nov 13 |
27.00000 +0.00 |
27.38 | 26.80 | 27.00 | 29,541 |
| 11 Nov 13 |
27.00000 -0.50 |
27.55 | 26.10 | 27.50 | 311,127 |
| 08 Nov 13 |
27.50000 +0.25 |
28.00 | 27.00 | 27.25 | 162,223 |
| 07 Nov 13 |
27.25000 -0.25 |
28.00 | 27.17 | 27.50 | 169,240 |
| 06 Nov 13 |
27.50000 -0.75 |
28.02 | 27.02 | 28.02 | 244,380 |
| 05 Nov 13 |
28.25000 -0.75 |
28.25 | 28.00 | 28.25 | 53,000 |
| 04 Nov 13 |
29.00000 -0.50 |
30.00 | 27.63 | 29.50 | 185,239 |
| 01 Nov 13 |
29.50000 -0.25 |
29.70 | 28.00 | 29.70 | 48,333 |
| 31 Oct 13 |
29.75000 +0.25 |
29.75 | 28.60 | 29.63 | 70,867 |
| 30 Oct 13 |
29.50000 +0.50 |
29.50 | 27.50 | 29.00 | 429,628 |
| 29 Oct 13 |
29.00000 -0.75 |
29.88 | 28.00 | 29.75 | 294,888 |
| 28 Oct 13 |
29.75000 +0.00 |
29.95 | 29.50 | 29.75 | 40,733 |
| 25 Oct 13 |
29.75000 +0.00 |
30.00 | 29.52 | 29.75 | 268,940 |
| 24 Oct 13 |
29.75000 +0.00 |
30.20 | 29.55 | 29.75 | 159,660 |
| 23 Oct 13 |
29.75000 -0.50 |
30.50 | 29.60 | 30.25 | 141,083 |
| 22 Oct 13 |
30.25000 +0.75 |
31.85 | 29.23 | 29.50 | 328,475 |
| 21 Oct 13 |
29.50000 +0.00 |
29.51 | 29.00 | 29.50 | 195,893 |
| 18 Oct 13 |
29.50000 +0.50 |
29.55 | 29.00 | 29.00 | 140,807 |
| 17 Oct 13 |
29.00000 +0.13 |
29.15 | 28.80 | 28.88 | 199,486 |
| 16 Oct 13 |
28.87500 -0.75 |
29.60 | 28.71 | 29.60 | 116,885 |
| 15 Oct 13 |
29.62500 +0.00 |
29.65 | 29.25 | 29.63 | 100,432 |
| 14 Oct 13 |
29.62500 -0.88 |
30.00 | 28.50 | 30.00 | 494,451 |
| 11 Oct 13 |
30.50000 -1.13 |
32.86 | 30.00 | 31.63 | 865,222 |
| 10 Oct 13 |
31.62500 +1.13 |
32.70 | 31.50 | 31.50 | 386,630 |
| 09 Oct 13 |
30.50000 +0.00 |
31.00 | 30.00 | 30.50 | 290,379 |
| 08 Oct 13 |
30.50000 +0.00 |
31.00 | 30.00 | 30.50 | 158,290 |
| 07 Oct 13 |
30.50000 +0.25 |
31.00 | 30.00 | 30.25 | 394,876 |
| 04 Oct 13 |
30.25000 +0.00 |
30.50 | 30.10 | 30.25 | 321,351 |
| 03 Oct 13 |
30.25000 -0.75 |
31.17 | 30.00 | 31.00 | 160,120 |
| 02 Oct 13 |
31.00000 -0.25 |
31.60 | 28.50 | 31.25 | 465,596 |
| 01 Oct 13 |
31.25000 -1.50 |
33.00 | 31.15 | 32.75 | 307,488 |
| 30 Sep 13 |
32.75000 +0.00 |
33.32 | 31.75 | 32.75 | 350,340 |
| 27 Sep 13 |
32.75000 +1.50 |
34.50 | 31.13 | 31.50 | 986,645 |
| 26 Sep 13 |
31.25000 +0.13 |
32.00 | 30.50 | 31.25 | 762,197 |
| 25 Sep 13 |
31.12500 +0.00 |
32.25 | 30.50 | 31.13 | 640,302 |
| 24 Sep 13 |
31.12500 -0.38 |
32.00 | 30.00 | 31.50 | 280,942 |
| 23 Sep 13 |
31.50000 +0.00 |
32.79 | 31.00 | 31.50 | 185,489 |
| 20 Sep 13 |
31.50000 -1.75 |
33.00 | 31.00 | 33.00 | 753,967 |
| 19 Sep 13 |
33.25000 +1.00 |
34.40 | 32.38 | 32.50 | 417,842 |
| 18 Sep 13 |
32.25000 +0.00 |
32.50 | 32.13 | 32.25 | 58,734 |
| 17 Sep 13 |
32.25000 -0.50 |
32.90 | 31.50 | 32.75 | 276,075 |
| 16 Sep 13 |
32.75000 -0.25 |
34.00 | 32.00 | 33.00 | 215,441 |
| 13 Sep 13 |
33.00000 -1.25 |
35.00 | 32.38 | 34.25 | 264,404 |
| 12 Sep 13 |
34.25000 -1.00 |
35.50 | 32.90 | 34.75 | 616,911 |
| 11 Sep 13 |
35.25000 +4.38 |
36.00 | 31.00 | 31.13 | 1,823,382 |
| 10 Sep 13 |
30.87500 -0.25 |
31.00 | 30.59 | 31.00 | 127,929 |
| 09 Sep 13 |
31.12500 -0.13 |
31.45 | 31.00 | 31.25 | 256,376 |
| 06 Sep 13 |
31.25000 +0.00 |
31.50 | 31.00 | 31.25 | 309,566 |
| 05 Sep 13 |
31.25000 -0.50 |
32.04 | 31.03 | 31.75 | 306,295 |
| 04 Sep 13 |
31.75000 +0.00 |
32.05 | 31.00 | 31.75 | 101,154 |
| 03 Sep 13 |
31.75000 -1.00 |
32.45 | 31.03 | 32.25 | 45,171 |
| 02 Sep 13 |
32.75000 +0.00 |
33.05 | 32.13 | 32.75 | 42,750 |
| 30 Aug 13 |
32.75000 +0.50 |
33.00 | 32.13 | 32.25 | 55,613 |
| 29 Aug 13 |
32.25000 -1.50 |
33.75 | 31.00 | 33.75 | 267,935 |
| 28 Aug 13 |
33.75000 +0.50 |
34.40 | 33.50 | 33.75 | 549,359 |
| 27 Aug 13 |
33.25000 +1.63 |
33.54 | 31.60 | 31.63 | 978,471 |
| 23 Aug 13 |
31.62500 -0.13 |
32.00 | 31.54 | 31.75 | 390,575 |
| 22 Aug 13 |
31.75250 +0.00 |
33.32 | 31.75 | 31.75 | 118,290 |
| 21 Aug 13 |
31.75000 -0.50 |
32.50 | 30.55 | 32.25 | 227,026 |
| 20 Aug 13 |
32.25000 -1.50 |
33.95 | 32.00 | 33.75 | 229,293 |
| 19 Aug 13 |
33.75000 +2.00 |
36.16 | 32.30 | 32.30 | 838,159 |
| 16 Aug 13 |
31.75000 +1.25 |
32.50 | 30.46 | 30.50 | 220,008 |
| 15 Aug 13 |
30.50000 -0.98 |
31.20 | 30.00 | 31.20 | 192,281 |
| 14 Aug 13 |
31.47500 +0.48 |
31.48 | 30.98 | 31.00 | 75,283 |
| 13 Aug 13 |
31.00000 +1.25 |
32.40 | 30.00 | 30.00 | 221,525 |
| 12 Aug 13 |
29.75000 +0.25 |
31.50 | 29.10 | 29.50 | 743,022 |
| 09 Aug 13 |
29.50000 -1.00 |
30.37 | 29.00 | 30.37 | 299,341 |
| 08 Aug 13 |
30.50000 -1.00 |
30.88 | 30.00 | 30.88 | 65,511 |
| 07 Aug 13 |
31.50000 +0.00 |
31.75 | 30.30 | 31.50 | 45,474 |
| 06 Aug 13 |
31.50000 +0.00 |
32.20 | 30.00 | 31.50 | 14,294 |
| 05 Aug 13 |
31.50000 +0.04 |
32.50 | 30.75 | 31.50 | 116,609 |
| 02 Aug 13 |
31.46000 -0.54 |
31.46 | 30.15 | 31.46 | 59,969 |
| 01 Aug 13 |
32.00000 +0.00 |
32.10 | 31.00 | 32.00 | 29,579 |
| 31 Jul 13 |
32.00000 +0.00 |
33.15 | 32.00 | 33.00 | 55,668 |
| 30 Jul 13 |
32.00000 -0.46 |
32.00 | 32.00 | 32.00 | 31,782 |
| 29 Jul 13 |
32.46000 +0.11 |
32.46 | 32.35 | 32.46 | 6,597 |
| 26 Jul 13 |
32.35000 -0.65 |
32.35 | 32.35 | 32.35 | 5,584 |
| 25 Jul 13 |
33.00000 +0.00 |
33.50 | 32.25 | 33.00 | 29,999 |
| 24 Jul 13 |
33.00000 -1.00 |
34.40 | 32.00 | 34.00 | 49,014 |
| 23 Jul 13 |
34.00000 +2.50 |
34.99 | 32.99 | 32.99 | 172,614 |
| 22 Jul 13 |
31.50000 +2.00 |
32.00 | 29.50 | 29.50 | 218,984 |
| 19 Jul 13 |
29.50000 +0.38 |
30.00 | 28.88 | 29.13 | 94,813 |
| 18 Jul 13 |
29.12500 +0.00 |
29.38 | 28.85 | 29.13 | 18,555 |
| 17 Jul 13 |
29.12500 -1.48 |
30.00 | 28.79 | 30.00 | 60,190 |
| 16 Jul 13 |
30.60000 -0.02 |
30.60 | 29.50 | 30.60 | 29,196 |
| 15 Jul 13 |
30.62500 -0.63 |
30.90 | 29.50 | 30.90 | 82,873 |
| 12 Jul 13 |
31.25000 -0.50 |
31.25 | 30.50 | 31.25 | 54,848 |
| 11 Jul 13 |
31.75000 -0.92 |
33.00 | 30.55 | 33.00 | 151,647 |
| 10 Jul 13 |
32.67000 -0.08 |
32.67 | 32.67 | 32.67 | 630 |
| 09 Jul 13 |
32.75000 +0.00 |
33.00 | 32.00 | 32.75 | 19,937 |
| 08 Jul 13 |
32.75000 +0.56 |
33.25 | 32.00 | 33.25 | 95,360 |
| 05 Jul 13 |
32.18750 -0.56 |
32.19 | 31.75 | 32.19 | 114,101 |
| 04 Jul 13 |
32.75000 -0.50 |
33.92 | 32.00 | 33.25 | 132,453 |
| 03 Jul 13 |
33.25000 -1.25 |
34.38 | 32.50 | 34.00 | 135,690 |
| 02 Jul 13 |
34.50000 +5.00 |
34.90 | 30.20 | 30.20 | 658,350 |
| 01 Jul 13 |
29.50000 +0.50 |
30.45 | 28.00 | 29.00 | 281,540 |
| 28 Jun 13 |
29.00000 +2.76 |
29.00 | 26.20 | 26.75 | 558,593 |
| 27 Jun 13 |
26.23500 -0.01 |
26.24 | 25.50 | 26.24 | 50,412 |
| 26 Jun 13 |
26.25000 -0.75 |
27.00 | 25.58 | 27.00 | 94,483 |
| 25 Jun 13 |
27.00000 +0.50 |
27.35 | 26.00 | 26.50 | 129,942 |
| 24 Jun 13 |
26.50000 -2.00 |
28.08 | 25.88 | 28.08 | 89,176 |
| 21 Jun 13 |
28.50000 +0.00 |
28.90 | 28.05 | 28.50 | 17,210 |
| 20 Jun 13 |
28.50000 -2.50 |
30.25 | 28.02 | 30.25 | 43,254 |
| 19 Jun 13 |
31.00000 +0.00 |
35.00 | 30.30 | 31.00 | 23,103 |
| 18 Jun 13 |
31.00000 +0.00 |
31.34 | 30.30 | 31.00 | 37,492 |
| 17 Jun 13 |
31.00000 -0.50 |
31.45 | 30.30 | 31.00 | 28,930 |
| 14 Jun 13 |
31.50000 +0.50 |
31.50 | 31.50 | 31.50 | 9,023 |
| 13 Jun 13 |
31.00000 -0.50 |
31.00 | 30.69 | 31.00 | 34,787 |
| 12 Jun 13 |
31.50000 -2.00 |
32.00 | 31.00 | 32.00 | 118,483 |
| 11 Jun 13 |
33.50000 -1.16 |
35.25 | 32.50 | 35.00 | 50,160 |
| 10 Jun 13 |
34.66000 -0.02 |
34.66 | 34.00 | 34.66 | 8,903 |
| 07 Jun 13 |
34.68000 +0.18 |
34.68 | 34.00 | 34.68 | 32,468 |
| 06 Jun 13 |
34.50000 -2.00 |
38.98 | 33.50 | 37.00 | 480,676 |
| 05 Jun 13 |
36.50000 +5.50 |
37.55 | 34.00 | 34.00 | 409,882 |
| 04 Jun 13 |
31.00000 -0.25 |
31.95 | 30.00 | 31.25 | 73,768 |
| 03 Jun 13 |
31.25000 +0.25 |
32.70 | 30.38 | 31.00 | 138,965 |
| 31 May 13 |
31.00000 +0.25 |
31.90 | 30.35 | 31.00 | 76,512 |
| 30 May 13 |
30.75000 +1.50 |
31.00 | 29.33 | 29.33 | 214,591 |
| 29 May 13 |
29.25000 +0.50 |
29.61 | 27.50 | 28.75 | 306,360 |
| 28 May 13 |
28.75000 +1.75 |
29.10 | 26.25 | 27.00 | 214,352 |
| 24 May 13 |
27.00000 +0.25 |
27.80 | 25.60 | 26.75 | 213,314 |
| 23 May 13 |
26.75000 -0.10 |
27.13 | 25.15 | 27.00 | 212,380 |
| 22 May 13 |
26.85000 +0.73 |
26.85 | 26.21 | 26.21 | 98,020 |
| 21 May 13 |
26.12500 +1.00 |
26.25 | 25.06 | 25.25 | 189,958 |
| 20 May 13 |
25.12500 -3.38 |
28.50 | 24.50 | 28.50 | 873,380 |
| 17 May 13 |
28.50000 +0.00 |
29.25 | 28.00 | 29.00 | 124,434 |
| 16 May 13 |
28.50000 -0.75 |
30.04 | 28.50 | 29.25 | 218,012 |
| 15 May 13 |
29.25000 -0.75 |
30.00 | 28.50 | 30.00 | 131,000 |
| 14 May 13 |
30.00000 -1.00 |
30.00 | 30.00 | 30.00 | 5,776 |
| 13 May 13 |
31.00000 -1.00 |
32.50 | 30.25 | 32.25 | 105,127 |
| 10 May 13 |
32.00000 -0.20 |
32.20 | 31.28 | 31.75 | 69,797 |
| 09 May 13 |
32.20000 +0.20 |
32.20 | 31.28 | 31.50 | 15,715 |
| 08 May 13 |
32.00000 +0.00 |
32.00 | 31.60 | 31.60 | 26,634 |
| 07 May 13 |
32.00000 +0.00 |
32.00 | 31.50 | 31.75 | 46,864 |
| 03 May 13 |
32.00000 -0.50 |
32.50 | 31.65 | 32.00 | 52,748 |
| 02 May 13 |
32.50000 -0.85 |
33.35 | 32.50 | 33.00 | 52,446 |
| 01 May 13 |
33.35000 +2.85 |
33.35 | 30.25 | 30.50 | 233,253 |
| 30 Apr 13 |
30.50000 +0.30 |
30.50 | 29.83 | 30.50 | 207,429 |
| 29 Apr 13 |
30.20000 -0.85 |
31.00 | 29.25 | 30.75 | 92,829 |
| 26 Apr 13 |
31.04650 +0.40 |
31.05 | 29.77 | 30.50 | 97,810 |
| 25 Apr 13 |
30.65000 -1.00 |
30.68 | 30.13 | 30.68 | 130,947 |
| 24 Apr 13 |
31.65000 +1.65 |
31.75 | 30.10 | 30.50 | 150,717 |
| 23 Apr 13 |
30.00000 -1.60 |
32.33 | 29.58 | 32.33 | 257,611 |
| 22 Apr 13 |
31.60000 -1.40 |
33.11 | 30.70 | 32.50 | 102,833 |
| 19 Apr 13 |
33.00000 +0.70 |
33.00 | 32.60 | 32.60 | 15,121 |
| 18 Apr 13 |
32.30000 -0.40 |
32.70 | 32.30 | 32.70 | 48,491 |
| 17 Apr 13 |
32.70000 -0.55 |
33.10 | 32.55 | 33.00 | 89,744 |
| 16 Apr 13 |
33.25000 +0.45 |
33.50 | 32.68 | 32.88 | 425,461 |
| 15 Apr 13 |
32.80000 -3.70 |
36.90 | 32.70 | 36.75 | 571,652 |
| 12 Apr 13 |
36.50000 +1.27 |
37.00 | 36.50 | 36.75 | 300,715 |
| 11 Apr 13 |
35.22800 +2.23 |
36.70 | 33.50 | 33.50 | 532,314 |
| 10 Apr 13 |
33.00000 +0.10 |
34.00 | 31.65 | 33.00 | 334,084 |
| 09 Apr 13 |
32.90000 +1.25 |
32.90 | 31.70 | 31.70 | 35,199 |
| 08 Apr 13 |
31.65000 +0.75 |
32.00 | 30.44 | 30.88 | 127,352 |
| 05 Apr 13 |
30.90000 -0.60 |
31.36 | 30.00 | 31.00 | 234,902 |
| 04 Apr 13 |
31.50000 -0.55 |
32.00 | 30.25 | 32.00 | 97,779 |
| 03 Apr 13 |
32.05000 -0.30 |
34.00 | 32.00 | 33.00 | 52,685 |
| 02 Apr 13 |
32.35000 -1.65 |
34.20 | 32.00 | 33.75 | 224,405 |
| 28 Mar 13 |
34.00000 -0.25 |
34.55 | 33.02 | 34.55 | 143,978 |
| 27 Mar 13 |
34.25000 +0.53 |
35.35 | 34.15 | 34.25 | 206,365 |
| 26 Mar 13 |
33.72500 -0.84 |
34.25 | 33.28 | 34.00 | 67,103 |
| 25 Mar 13 |
34.56000 -0.64 |
35.10 | 33.65 | 34.75 | 45,030 |
| 22 Mar 13 |
35.20000 -0.30 |
35.20 | 33.63 | 34.75 | 73,500 |
| 21 Mar 13 |
35.50000 +0.25 |
35.50 | 33.80 | 34.50 | 31,639 |
| 20 Mar 13 |
35.25000 -0.50 |
35.25 | 33.10 | 34.75 | 39,949 |
| 19 Mar 13 |
35.75000 +2.25 |
35.75 | 34.00 | 35.00 | 80,775 |
| 18 Mar 13 |
33.50000 -2.35 |
35.80 | 33.50 | 35.00 | 65,947 |
| 15 Mar 13 |
35.85000 +0.70 |
35.85 | 33.51 | 35.75 | 60,033 |
| 14 Mar 13 |
35.15000 -0.35 |
35.88 | 35.00 | 35.75 | 30,363 |
| 13 Mar 13 |
35.50000 +1.85 |
37.50 | 35.23 | 35.23 | 268,129 |
| 12 Mar 13 |
33.65000 +1.65 |
35.25 | 30.60 | 31.38 | 286,995 |
| 11 Mar 13 |
32.00000 -0.03 |
32.25 | 30.50 | 32.25 | 114,695 |
| 08 Mar 13 |
32.03000 -0.13 |
32.29 | 32.01 | 32.25 | 52,125 |
| 07 Mar 13 |
32.16000 +0.16 |
32.30 | 32.00 | 32.25 | 147,227 |
| 06 Mar 13 |
32.00000 -0.03 |
32.28 | 31.70 | 32.25 | 220,143 |
| 05 Mar 13 |
32.02500 +0.53 |
32.60 | 32.00 | 32.25 | 199,856 |
| 04 Mar 13 |
31.50000 -2.00 |
33.50 | 31.50 | 33.25 | 350,154 |
| 01 Mar 13 |
33.50000 +0.00 |
34.00 | 32.80 | 33.50 | 91,752 |
| 28 Feb 13 |
33.50000 -0.05 |
34.00 | 32.15 | 34.00 | 240,578 |
| 27 Feb 13 |
33.55000 -0.45 |
34.25 | 33.50 | 34.00 | 235,505 |
| 26 Feb 13 |
34.00000 -1.63 |
35.25 | 33.50 | 35.00 | 230,635 |
| 25 Feb 13 |
35.62500 +0.50 |
36.25 | 35.00 | 35.63 | 508,783 |
| 22 Feb 13 |
35.12500 +0.13 |
35.85 | 35.00 | 35.75 | 66,228 |
| 21 Feb 13 |
35.00000 +1.35 |
36.35 | 33.65 | 34.00 | 443,353 |
| 20 Feb 13 |
33.65000 -1.63 |
36.00 | 33.55 | 35.50 | 479,215 |
| 19 Feb 13 |
35.28000 -1.47 |
37.88 | 33.88 | 37.88 | 893,526 |
| 18 Feb 13 |
36.75000 -2.75 |
40.35 | 36.75 | 40.00 | 835,961 |
| 15 Feb 13 |
39.50000 -0.50 |
41.75 | 39.50 | 41.25 | 272,587 |
| 14 Feb 13 |
40.00000 -1.90 |
41.80 | 40.00 | 41.75 | 117,773 |
| 13 Feb 13 |
41.90000 +0.40 |
42.35 | 41.10 | 42.00 | 166,676 |
| 12 Feb 13 |
41.50000 -2.10 |
43.50 | 41.10 | 43.50 | 370,279 |
| 11 Feb 13 |
43.60000 -0.90 |
44.85 | 42.91 | 44.75 | 87,077 |
| 08 Feb 13 |
44.50000 +0.00 |
45.13 | 44.50 | 45.13 | 65,861 |
| 07 Feb 13 |
44.50000 -0.50 |
45.50 | 44.50 | 45.50 | 73,926 |
| 06 Feb 13 |
45.00000 -3.00 |
47.56 | 45.00 | 46.00 | 136,797 |
| 05 Feb 13 |
48.00000 +3.26 |
48.00 | 44.22 | 45.50 | 80,795 |
| 04 Feb 13 |
44.74000 -2.26 |
46.20 | 44.74 | 45.75 | 17,585 |
| 01 Feb 13 |
47.00000 +1.50 |
47.50 | 45.10 | 46.50 | 185,195 |
| 31 Jan 13 |
45.50000 -1.25 |
45.50 | 45.50 | 45.50 | 5,000 |
| 30 Jan 13 |
46.75000 +0.71 |
47.00 | 45.00 | 45.75 | 118,315 |
| 29 Jan 13 |
46.04100 +0.04 |
46.04 | 45.00 | 45.50 | 30,062 |
| 28 Jan 13 |
46.00000 -0.10 |
46.00 | 44.63 | 46.00 | 63,131 |
| 25 Jan 13 |
46.10000 -0.15 |
47.00 | 46.10 | 47.00 | 142,371 |
| 24 Jan 13 |
46.25000 -0.85 |
47.00 | 46.25 | 47.00 | 353,800 |
| 23 Jan 13 |
47.10000 +0.25 |
47.10 | 46.50 | 47.00 | 11,285 |
| 22 Jan 13 |
46.85000 +1.35 |
47.56 | 45.20 | 46.50 | 275,377 |
| 21 Jan 13 |
45.50000 +0.20 |
46.88 | 45.50 | 46.50 | 17,472 |
| 18 Jan 13 |
45.30000 -1.80 |
47.10 | 45.30 | 46.50 | 37,531 |
| 17 Jan 13 |
47.10000 +2.80 |
47.10 | 44.60 | 44.60 | 100,024 |
| 16 Jan 13 |
44.30000 +0.17 |
44.67 | 44.09 | 44.67 | 75,509 |
| 15 Jan 13 |
44.12500 -1.46 |
45.00 | 44.09 | 45.00 | 34,254 |
| 14 Jan 13 |
45.58000 -0.42 |
46.00 | 45.00 | 46.00 | 169,392 |
| 11 Jan 13 |
46.00000 +0.00 |
46.70 | 45.75 | 46.38 | 38,999 |
| 10 Jan 13 |
46.00000 -0.25 |
46.80 | 46.00 | 46.80 | 168,435 |
| 09 Jan 13 |
46.25000 -0.35 |
47.45 | 46.00 | 47.45 | 232,326 |
| 08 Jan 13 |
46.60000 -0.30 |
48.35 | 46.25 | 46.50 | 240,997 |
| 07 Jan 13 |
46.90000 +0.90 |
47.00 | 45.17 | 45.50 | 281,386 |
| 04 Jan 13 |
46.00000 +0.13 |
46.50 | 45.00 | 45.75 | 266,394 |
| 03 Jan 13 |
45.87500 -2.13 |
48.30 | 45.53 | 48.30 | 121,514 |
| 02 Jan 13 |
48.00000 +2.55 |
49.00 | 44.30 | 45.00 | 305,207 |
| 31 Dec 12 |
45.45000 +2.45 |
45.45 | 44.44 | 44.50 | 48,359 |
| 28 Dec 12 |
43.00000 -1.00 |
46.33 | 43.00 | 44.50 | 56,471 |
| 27 Dec 12 |
44.00000 -0.78 |
45.00 | 44.00 | 44.50 | 78,972 |
| 24 Dec 12 |
44.78000 +1.28 |
44.78 | 44.12 | 44.50 | 18,720 |
| 21 Dec 12 |
43.50000 -1.50 |
46.00 | 43.50 | 45.25 | 261,259 |
| 20 Dec 12 |
45.00000 -2.65 |
47.25 | 45.00 | 47.25 | 222,395 |
| 19 Dec 12 |
47.65000 +1.55 |
47.65 | 46.15 | 47.50 | 20,474 |
| 18 Dec 12 |
46.10210 -1.15 |
47.80 | 46.10 | 47.80 | 184,042 |
| 17 Dec 12 |
47.25000 +0.25 |
50.45 | 47.00 | 49.00 | 319,030 |
| 14 Dec 12 |
47.00000 -1.50 |
48.40 | 47.00 | 48.40 | 40,691 |
| 13 Dec 12 |
48.50000 -3.00 |
49.00 | 47.50 | 49.00 | 37,771 |
| 12 Dec 12 |
51.50000 +0.50 |
51.50 | 49.00 | 51.00 | 67,439 |
| 11 Dec 12 |
51.00000 +0.78 |
51.00 | 50.00 | 51.00 | 25,012 |
| 10 Dec 12 |
50.22000 +0.47 |
52.06 | 50.00 | 50.88 | 104,739 |
| 07 Dec 12 |
49.75000 +0.75 |
49.75 | 48.69 | 49.13 | 81,005 |
| 06 Dec 12 |
49.00000 +2.00 |
49.00 | 47.40 | 47.50 | 143,141 |
| 05 Dec 12 |
47.00000 +1.00 |
47.25 | 46.58 | 47.00 | 63,362 |
| 04 Dec 12 |
46.00000 -0.50 |
48.50 | 46.00 | 47.25 | 149,316 |
| 03 Dec 12 |
46.50000 -0.50 |
47.50 | 46.50 | 47.50 | 22,484 |
| 30 Nov 12 |
47.00000 -0.50 |
47.75 | 47.00 | 47.75 | 20,935 |
| 29 Nov 12 |
47.50000 -0.25 |
47.95 | 47.00 | 47.95 | 33,901 |
| 28 Nov 12 |
47.75000 -0.30 |
48.90 | 46.75 | 48.75 | 295,844 |
| 27 Nov 12 |
48.05000 -0.95 |
49.15 | 48.05 | 49.00 | 64,042 |
| 26 Nov 12 |
49.00000 -0.11 |
49.50 | 49.00 | 49.00 | 62,065 |
| 23 Nov 12 |
49.10820 +0.86 |
49.11 | 47.67 | 48.00 | 75,001 |
| 22 Nov 12 |
48.25000 +1.13 |
48.25 | 47.00 | 48.00 | 18,501 |
| 21 Nov 12 |
47.12000 -0.88 |
48.30 | 47.00 | 48.00 | 14,441 |
| 20 Nov 12 |
48.00000 -1.19 |
50.00 | 48.00 | 50.00 | 146,621 |
| 19 Nov 12 |
49.18500 -0.03 |
50.75 | 49.17 | 49.25 | 64,189 |
| 16 Nov 12 |
49.22000 +1.12 |
49.28 | 48.03 | 49.00 | 57,177 |
| 15 Nov 12 |
48.10000 -2.90 |
50.80 | 48.10 | 50.00 | 54,119 |
| 14 Nov 12 |
51.00000 +0.13 |
51.40 | 49.10 | 51.40 | 52,119 |
| 13 Nov 12 |
50.87500 +0.25 |
51.50 | 50.05 | 51.00 | 564,213 |
| 12 Nov 12 |
50.62500 -0.63 |
50.75 | 50.00 | 50.75 | 136,331 |
| 09 Nov 12 |
51.25000 +0.75 |
51.95 | 50.15 | 51.50 | 57,614 |
| 08 Nov 12 |
50.50000 +2.00 |
50.76 | 49.06 | 49.13 | 212,390 |
| 07 Nov 12 |
48.50000 -2.75 |
51.46 | 48.50 | 51.00 | 292,960 |
| 06 Nov 12 |
51.25000 -1.25 |
52.20 | 50.10 | 52.00 | 166,242 |
| 05 Nov 12 |
52.50000 +0.40 |
52.88 | 51.55 | 52.75 | 63,337 |
| 02 Nov 12 |
52.10000 -1.15 |
53.80 | 52.00 | 53.50 | 103,024 |
| 01 Nov 12 |
53.25000 -0.45 |
54.50 | 51.50 | 53.50 | 166,109 |
| 31 Oct 12 |
53.70000 -0.05 |
53.70 | 52.10 | 53.50 | 73,084 |
| 30 Oct 12 |
53.75000 -0.57 |
54.76 | 53.25 | 53.75 | 136,749 |
| 29 Oct 12 |
54.32000 +1.07 |
54.50 | 53.00 | 53.75 | 153,131 |
| 26 Oct 12 |
53.25000 -2.07 |
57.00 | 53.00 | 55.50 | 271,898 |
| 25 Oct 12 |
55.32000 +0.48 |
57.00 | 54.75 | 54.75 | 119,299 |
| 24 Oct 12 |
54.84250 +0.84 |
55.00 | 53.16 | 54.00 | 75,749 |
| 23 Oct 12 |
54.00000 -0.25 |
55.00 | 53.38 | 54.00 | 225,963 |
| 22 Oct 12 |
54.25000 +0.25 |
55.97 | 53.30 | 53.30 | 139,349 |
| 19 Oct 12 |
54.00000 +0.00 |
54.55 | 52.00 | 53.50 | 138,963 |
| 18 Oct 12 |
54.00000 +5.00 |
54.00 | 50.30 | 50.30 | 132,323 |
| 17 Oct 12 |
49.00000 +0.25 |
51.00 | 48.85 | 49.00 | 390,686 |
| 16 Oct 12 |
48.75000 -0.25 |
49.27 | 46.10 | 49.27 | 459,834 |
| 15 Oct 12 |
49.00000 -2.80 |
52.80 | 49.00 | 52.50 | 315,160 |
| 12 Oct 12 |
51.80000 -2.70 |
54.95 | 51.80 | 54.95 | 254,898 |
| 11 Oct 12 |
54.50000 -0.50 |
55.38 | 54.00 | 55.25 | 158,598 |
| 10 Oct 12 |
55.00000 -0.65 |
56.45 | 53.67 | 55.75 | 423,758 |
| 09 Oct 12 |
55.65000 +0.40 |
56.50 | 55.21 | 55.25 | 210,202 |
| 08 Oct 12 |
55.25000 +0.25 |
56.00 | 53.04 | 54.50 | 659,430 |
| 05 Oct 12 |
55.00000 +3.00 |
55.00 | 52.00 | 52.00 | 1,272,919 |
| 04 Oct 12 |
52.00000 +1.50 |
52.50 | 50.60 | 50.75 | 697,216 |
| 03 Oct 12 |
50.50000 +0.50 |
51.85 | 49.05 | 49.25 | 352,717 |
| 02 Oct 12 |
50.00000 -0.50 |
51.20 | 48.50 | 51.00 | 669,768 |
| 01 Oct 12 |
50.50000 +2.00 |
53.00 | 48.50 | 48.50 | 1,603,381 |
| 28 Sep 12 |
48.50000 +2.73 |
49.00 | 45.50 | 45.50 | 709,721 |
| 27 Sep 12 |
45.77000 -2.23 |
46.76 | 42.12 | 46.38 | 1,103,171 |
| 26 Sep 12 |
48.00000 -0.85 |
48.50 | 46.25 | 48.50 | 394,660 |
| 25 Sep 12 |
48.85000 -0.58 |
50.75 | 47.00 | 48.88 | 648,423 |
| 24 Sep 12 |
49.42500 +3.92 |
50.70 | 44.00 | 45.00 | 1,628,279 |
| 21 Sep 12 |
45.50000 +0.05 |
45.80 | 43.00 | 44.75 | 282,793 |
| 20 Sep 12 |
45.45000 +0.80 |
45.90 | 42.25 | 43.50 | 468,835 |
| 19 Sep 12 |
44.65000 +1.65 |
44.79 | 42.08 | 43.00 | 132,479 |
| 18 Sep 12 |
43.00000 +2.45 |
43.00 | 40.55 | 40.75 | 124,824 |
| 17 Sep 12 |
40.55000 +0.05 |
42.75 | 40.55 | 41.25 | 511,051 |
| 14 Sep 12 |
40.50000 +0.25 |
42.00 | 39.25 | 40.00 | 155,044 |
| 13 Sep 12 |
40.25000 +1.25 |
40.25 | 38.87 | 40.00 | 49,548 |
| 12 Sep 12 |
39.00000 -0.31 |
39.00 | 38.87 | 39.00 | 26,500 |
| 11 Sep 12 |
39.31000 -0.69 |
40.65 | 39.31 | 40.65 | 132,913 |
| 10 Sep 12 |
40.00000 +0.50 |
41.50 | 39.81 | 40.00 | 353,200 |
| 07 Sep 12 |
39.50000 +0.31 |
41.25 | 38.15 | 38.25 | 278,906 |
| 06 Sep 12 |
39.19000 +1.69 |
40.00 | 37.50 | 38.00 | 308,225 |
| 05 Sep 12 |
37.50000 -0.75 |
39.50 | 37.50 | 38.50 | 15,049 |
| 04 Sep 12 |
38.25000 -1.25 |
39.37 | 38.25 | 38.50 | 15,000 |
| 03 Sep 12 |
39.50000 +1.50 |
39.50 | 37.50 | 38.50 | 52,660 |
| 31 Aug 12 |
38.00000 -0.60 |
39.50 | 38.00 | 39.00 | 82,250 |
| 30 Aug 12 |
38.60000 -1.15 |
40.00 | 38.35 | 39.00 | 109,603 |
| 29 Aug 12 |
39.75000 -0.65 |
40.40 | 38.75 | 39.50 | 78,684 |
| 28 Aug 12 |
40.40000 +1.74 |
40.40 | 38.50 | 39.50 | 222,718 |
| 24 Aug 12 |
38.66000 -1.34 |
41.00 | 38.66 | 40.00 | 132,687 |
| 23 Aug 12 |
40.00000 -1.00 |
40.00 | 40.00 | 40.00 | 61,217 |
| 22 Aug 12 |
41.00000 +1.00 |
41.00 | 38.00 | 39.50 | 163,150 |
| 21 Aug 12 |
40.00000 -0.15 |
42.82 | 38.86 | 41.50 | 182,413 |
| 20 Aug 12 |
40.15000 +0.15 |
43.10 | 40.15 | 40.15 | 109,097 |
| 17 Aug 12 |
40.00000 +2.50 |
40.04 | 36.80 | 37.75 | 210,751 |
| 16 Aug 12 |
37.50000 +0.25 |
38.45 | 36.80 | 37.75 | 81,986 |
| 15 Aug 12 |
37.25000 -0.75 |
38.45 | 36.50 | 37.75 | 33,059 |
| 14 Aug 12 |
38.00000 +0.00 |
39.00 | 37.42 | 38.00 | 73,868 |
| 13 Aug 12 |
38.00000 -0.25 |
38.95 | 37.35 | 38.00 | 65,290 |
| 10 Aug 12 |
38.25000 -0.50 |
39.20 | 37.00 | 38.25 | 69,706 |
| 09 Aug 12 |
38.75000 +0.10 |
38.75 | 38.75 | 38.75 | 14,670 |
| 08 Aug 12 |
38.65000 +0.83 |
38.65 | 37.00 | 38.25 | 17,016 |
| 07 Aug 12 |
37.82500 +0.59 |
38.69 | 36.65 | 38.00 | 65,622 |
| 06 Aug 12 |
37.23500 -1.01 |
38.90 | 37.24 | 38.50 | 15,631 |
| 03 Aug 12 |
38.25000 -0.85 |
39.10 | 38.25 | 38.25 | 10,062 |
| 02 Aug 12 |
39.10000 +0.35 |
39.25 | 39.08 | 39.08 | 60,261 |
| 01 Aug 12 |
38.75000 +0.75 |
38.75 | 37.00 | 38.25 | 148,807 |
| 31 Jul 12 |
38.00000 +0.00 |
39.00 | 37.00 | 38.00 | 198,157 |
| 30 Jul 12 |
38.00000 +0.35 |
38.00 | 37.05 | 38.00 | 59,645 |
| 27 Jul 12 |
37.65000 -1.00 |
38.70 | 37.63 | 38.50 | 58,038 |
| 26 Jul 12 |
38.65000 +1.15 |
38.70 | 37.36 | 38.50 | 27,586 |
| 25 Jul 12 |
37.50000 -0.10 |
38.70 | 37.00 | 38.50 | 105,000 |
| 24 Jul 12 |
37.60000 +0.05 |
38.75 | 37.55 | 38.50 | 18,520 |
| 23 Jul 12 |
37.55000 -0.40 |
38.65 | 37.55 | 38.50 | 96,320 |
| 20 Jul 12 |
37.95000 +0.95 |
37.95 | 37.00 | 37.95 | 46,565 |
| 19 Jul 12 |
37.00000 -2.00 |
39.04 | 37.00 | 38.50 | 98,013 |
| 18 Jul 12 |
39.00000 +1.00 |
39.25 | 37.05 | 38.50 | 37,425 |
| 17 Jul 12 |
38.00000 +0.65 |
39.20 | 37.00 | 38.00 | 93,112 |
| 16 Jul 12 |
37.35000 -0.59 |
39.25 | 37.31 | 38.50 | 90,955 |
| 13 Jul 12 |
37.94400 +0.69 |
37.94 | 36.62 | 37.50 | 144,399 |
| 12 Jul 12 |
37.25000 -1.70 |
39.10 | 37.00 | 38.75 | 217,914 |
| 11 Jul 12 |
38.95000 +0.70 |
39.10 | 37.58 | 39.00 | 38,188 |
| 10 Jul 12 |
38.25000 +0.42 |
40.83 | 37.63 | 38.75 | 83,400 |
| 09 Jul 12 |
37.82500 -1.22 |
38.75 | 37.83 | 38.75 | 102,147 |
| 06 Jul 12 |
39.05000 -1.08 |
40.40 | 39.05 | 40.00 | 58,636 |
| 05 Jul 12 |
40.12500 +1.63 |
40.65 | 38.00 | 39.00 | 214,304 |
| 04 Jul 12 |
38.50000 -2.55 |
39.63 | 37.71 | 39.63 | 123,910 |
| 03 Jul 12 |
41.05000 +0.05 |
41.64 | 39.15 | 40.00 | 72,038 |
| 02 Jul 12 |
41.00000 +0.90 |
41.45 | 39.50 | 41.00 | 177,745 |
| 29 Jun 12 |
40.10000 +0.07 |
41.75 | 40.00 | 41.00 | 149,067 |
| 28 Jun 12 |
40.02500 -2.52 |
43.70 | 40.00 | 43.70 | 290,283 |
| 27 Jun 12 |
42.55000 -1.20 |
45.50 | 42.55 | 44.00 | 206,809 |
| 26 Jun 12 |
43.75000 -1.25 |
45.90 | 42.78 | 44.50 | 302,711 |
| 25 Jun 12 |
45.00000 +2.00 |
46.00 | 43.75 | 44.25 | 429,615 |
| 22 Jun 12 |
43.00000 +0.65 |
46.00 | 41.75 | 42.75 | 319,074 |
| 21 Jun 12 |
42.35000 -0.49 |
43.58 | 42.31 | 42.63 | 200,396 |
| 20 Jun 12 |
42.83500 +1.08 |
46.00 | 42.50 | 42.50 | 538,287 |
| 19 Jun 12 |
41.75000 +4.75 |
42.90 | 37.63 | 37.63 | 363,015 |
| 18 Jun 12 |
37.00000 +0.17 |
37.67 | 35.10 | 36.50 | 86,572 |
| 15 Jun 12 |
36.82800 +1.38 |
36.83 | 34.00 | 36.00 | 214,995 |
| 14 Jun 12 |
35.45300 -1.99 |
38.10 | 35.25 | 38.10 | 218,818 |
| 13 Jun 12 |
37.44740 -2.55 |
39.58 | 37.45 | 39.25 | 41,138 |
| 12 Jun 12 |
40.00000 +1.25 |
41.70 | 39.50 | 39.50 | 730,386 |
| 11 Jun 12 |
38.75000 +1.54 |
39.64 | 37.21 | 37.50 | 324,543 |
| 08 Jun 12 |
37.21200 +0.21 |
38.50 | 36.25 | 36.75 | 83,370 |
| 07 Jun 12 |
37.00000 +1.00 |
39.00 | 36.65 | 36.65 | 394,424 |
| 06 Jun 12 |
36.00000 +2.50 |
36.00 | 33.10 | 34.25 | 71,733 |
| 01 Jun 12 |
33.50000 +0.50 |
34.60 | 32.80 | 33.75 | 90,269 |
| 31 May 12 |
33.00000 +0.15 |
33.00 | 32.90 | 33.00 | 21,000 |
| 30 May 12 |
32.85000 -2.15 |
34.45 | 32.75 | 33.75 | 40,111 |
| 29 May 12 |
35.00000 +2.00 |
35.00 | 33.00 | 33.75 | 21,874 |
| 28 May 12 |
33.00000 +0.50 |
34.50 | 32.80 | 33.75 | 72,248 |
| 25 May 12 |
32.50000 -1.95 |
35.00 | 32.50 | 33.50 | 139,063 |
| 24 May 12 |
34.45000 +1.45 |
34.45 | 32.35 | 33.50 | 30,567 |
| 23 May 12 |
33.00000 -0.50 |
34.40 | 33.00 | 34.00 | 168,413 |
| 22 May 12 |
33.50000 +0.40 |
33.50 | 32.94 | 33.50 | 120,331 |
| 21 May 12 |
33.10000 +0.22 |
34.15 | 33.00 | 33.50 | 32,263 |
| 18 May 12 |
32.87500 -0.13 |
34.25 | 32.75 | 33.50 | 35,588 |
| 17 May 12 |
33.00000 +0.50 |
34.00 | 32.56 | 32.75 | 115,797 |
| 16 May 12 |
32.50000 -0.63 |
33.75 | 32.34 | 33.75 | 229,145 |
| 15 May 12 |
33.12500 -0.88 |
36.06 | 33.13 | 34.50 | 257,039 |
| 14 May 12 |
34.00000 +1.19 |
36.35 | 33.00 | 36.00 | 424,157 |
| 11 May 12 |
32.80670 -0.19 |
33.85 | 32.81 | 33.50 | 76,500 |
| 10 May 12 |
33.00000 +0.50 |
33.85 | 32.38 | 33.00 | 276,277 |
| 09 May 12 |
32.50000 -1.10 |
33.00 | 30.00 | 32.50 | 420,994 |
| 08 May 12 |
33.60000 +0.10 |
34.00 | 32.22 | 32.75 | 315,058 |
| 04 May 12 |
33.50000 -0.85 |
34.35 | 31.00 | 34.35 | 670,705 |
| 03 May 12 |
34.35000 -0.65 |
35.00 | 34.31 | 34.50 | 64,490 |
| 02 May 12 |
35.00000 +1.00 |
35.00 | 34.10 | 34.50 | 166,442 |
| 01 May 12 |
34.00000 -1.00 |
34.90 | 34.00 | 34.50 | 81,517 |
| 30 Apr 12 |
35.00000 +0.90 |
35.25 | 34.10 | 35.25 | 181,014 |
| 27 Apr 12 |
34.10000 -0.60 |
36.00 | 34.00 | 35.50 | 69,376 |
| 26 Apr 12 |
34.70000 +0.33 |
34.70 | 34.00 | 34.70 | 39,540 |
| 25 Apr 12 |
34.37000 -0.13 |
35.00 | 34.00 | 35.00 | 15,959 |
| 24 Apr 12 |
34.50000 -0.50 |
36.40 | 33.50 | 36.25 | 73,789 |
| 23 Apr 12 |
35.00000 +0.40 |
36.90 | 34.50 | 36.25 | 39,630 |
| 20 Apr 12 |
34.60000 -0.53 |
34.60 | 33.50 | 34.60 | 82,292 |
| 19 Apr 12 |
35.12500 +0.88 |
35.17 | 34.37 | 34.88 | 149,167 |
| 18 Apr 12 |
34.25000 -0.75 |
35.38 | 34.25 | 35.00 | 73,420 |
| 17 Apr 12 |
35.00000 -0.10 |
35.00 | 34.10 | 35.00 | 204,517 |
| 16 Apr 12 |
35.10000 -1.15 |
36.50 | 35.10 | 36.50 | 92,812 |
| 13 Apr 12 |
36.25000 +0.50 |
37.29 | 35.30 | 35.50 | 254,818 |
| 12 Apr 12 |
35.75000 -1.75 |
37.00 | 34.42 | 36.00 | 297,911 |
| 11 Apr 12 |
37.50000 +0.50 |
38.00 | 36.10 | 36.10 | 142,525 |
| 10 Apr 12 |
37.00000 -0.50 |
38.00 | 35.50 | 37.50 | 289,728 |
| 05 Apr 12 |
37.50000 +0.00 |
38.60 | 36.50 | 37.75 | 871,360 |
| 04 Apr 12 |
37.50000 -3.25 |
41.94 | 36.15 | 41.25 | 627,245 |
| 03 Apr 12 |
40.75000 -0.75 |
44.85 | 40.28 | 41.50 | 539,345 |
| 02 Apr 12 |
41.50000 +0.90 |
41.50 | 39.50 | 41.00 | 235,351 |
| 30 Mar 12 |
40.60000 +0.60 |
41.50 | 39.10 | 40.00 | 71,783 |
| 29 Mar 12 |
40.00000 -1.25 |
41.06 | 38.58 | 40.25 | 86,952 |
| 28 Mar 12 |
41.25000 +0.88 |
41.50 | 39.50 | 40.00 | 149,888 |
| 27 Mar 12 |
40.37500 +1.63 |
40.95 | 39.00 | 39.00 | 154,082 |
| 26 Mar 12 |
38.75000 +0.25 |
38.75 | 37.00 | 38.00 | 66,639 |
| 23 Mar 12 |
38.50000 +0.00 |
38.75 | 37.46 | 37.75 | 188,014 |
| 22 Mar 12 |
38.50000 +0.63 |
38.50 | 37.35 | 37.75 | 213,000 |
| 21 Mar 12 |
37.87500 +1.13 |
38.00 | 36.25 | 37.25 | 699,652 |
| 20 Mar 12 |
36.75000 -1.00 |
38.45 | 36.75 | 37.75 | 51,596 |
| 19 Mar 12 |
37.75000 -0.47 |
38.50 | 37.75 | 37.75 | 103,765 |
| 16 Mar 12 |
38.22200 +0.22 |
38.22 | 36.25 | 37.75 | 220,822 |
| 15 Mar 12 |
38.00000 +0.00 |
38.50 | 37.55 | 37.75 | 112,653 |
| 14 Mar 12 |
38.00000 +0.50 |
38.22 | 37.50 | 37.75 | 79,275 |
| 13 Mar 12 |
37.50000 -0.50 |
38.50 | 37.20 | 37.75 | 186,279 |
| 12 Mar 12 |
38.00000 +0.50 |
38.50 | 37.35 | 37.75 | 130,643 |
| 09 Mar 12 |
37.50000 +0.00 |
38.50 | 37.35 | 38.25 | 116,233 |
| 08 Mar 12 |
37.50000 -0.18 |
38.81 | 37.50 | 38.25 | 70,952 |
| 07 Mar 12 |
37.68000 +0.43 |
38.78 | 37.50 | 37.50 | 79,464 |
| 06 Mar 12 |
37.25000 -3.75 |
40.45 | 36.25 | 40.45 | 465,139 |
| 05 Mar 12 |
41.00000 +0.00 |
41.50 | 40.00 | 40.75 | 167,067 |
| 02 Mar 12 |
41.00000 -0.55 |
41.00 | 40.23 | 41.00 | 66,235 |
| 01 Mar 12 |
41.55000 +2.55 |
43.50 | 40.30 | 40.30 | 240,656 |
| 29 Feb 12 |
39.00000 +0.68 |
40.45 | 38.55 | 39.00 | 287,936 |
| 28 Feb 12 |
38.32000 -0.13 |
39.58 | 38.00 | 39.50 | 152,136 |
| 27 Feb 12 |
38.45000 -1.05 |
39.85 | 38.15 | 39.50 | 196,643 |
| 24 Feb 12 |
39.50000 -1.16 |
40.66 | 39.00 | 40.50 | 237,934 |
| 23 Feb 12 |
40.66000 -2.29 |
40.90 | 39.10 | 40.90 | 414,587 |
| 22 Feb 12 |
42.95000 +0.70 |
44.00 | 41.15 | 43.00 | 147,518 |
| 21 Feb 12 |
42.25000 +0.86 |
43.65 | 42.00 | 42.00 | 743,444 |
| 20 Feb 12 |
41.39000 +1.39 |
41.55 | 40.50 | 40.50 | 194,948 |
| 17 Feb 12 |
40.00000 +0.85 |
40.70 | 38.60 | 40.50 | 153,805 |
| 16 Feb 12 |
39.15000 -1.60 |
39.30 | 39.15 | 39.30 | 47,442 |
| 15 Feb 12 |
40.75000 +0.75 |
40.88 | 39.30 | 40.50 | 10,624 |
| 14 Feb 12 |
40.00000 -1.00 |
40.20 | 39.05 | 40.20 | 118,108 |
| 13 Feb 12 |
41.00000 -2.00 |
42.88 | 40.00 | 42.50 | 536,290 |
| 10 Feb 12 |
43.00000 -0.33 |
43.50 | 41.10 | 43.00 | 134,134 |
| 09 Feb 12 |
43.32500 +2.58 |
43.40 | 41.98 | 41.98 | 164,712 |
| 08 Feb 12 |
40.75000 -1.92 |
43.78 | 40.25 | 43.25 | 184,595 |
| 07 Feb 12 |
42.67230 -0.38 |
44.00 | 42.67 | 43.25 | 54,692 |
| 06 Feb 12 |
43.05000 -0.70 |
44.00 | 42.00 | 43.50 | 142,059 |
| 03 Feb 12 |
43.75000 -1.05 |
44.91 | 43.00 | 44.50 | 283,049 |
| 02 Feb 12 |
44.80000 -0.45 |
46.25 | 42.17 | 46.25 | 492,562 |
| 01 Feb 12 |
45.25000 -2.44 |
47.03 | 45.10 | 47.00 | 142,778 |
| 31 Jan 12 |
47.69000 +0.69 |
48.00 | 46.00 | 46.50 | 188,234 |
| 30 Jan 12 |
47.00000 +0.00 |
48.00 | 45.70 | 47.50 | 644,587 |
| 27 Jan 12 |
47.00000 +4.00 |
48.54 | 42.50 | 42.50 | 1,368,066 |
| 26 Jan 12 |
43.00000 +4.25 |
43.00 | 41.15 | 41.15 | 422,165 |
| 25 Jan 12 |
38.75000 -1.00 |
40.00 | 37.37 | 38.50 | 807,720 |
| 24 Jan 12 |
39.75000 +1.25 |
40.75 | 38.00 | 40.00 | 514,251 |
| 23 Jan 12 |
38.50000 +2.25 |
39.00 | 36.30 | 36.50 | 400,007 |
| 20 Jan 12 |
36.25000 +2.75 |
38.78 | 34.75 | 36.00 | 555,513 |
| 19 Jan 12 |
33.50000 +0.70 |
36.00 | 32.38 | 32.75 | 431,211 |
| 18 Jan 12 |
32.80000 +0.30 |
33.13 | 32.55 | 32.63 | 115,213 |
| 17 Jan 12 |
32.50000 +0.32 |
33.18 | 32.05 | 32.75 | 269,804 |
| 16 Jan 12 |
32.18000 -0.82 |
33.50 | 32.00 | 33.50 | 83,777 |
| 13 Jan 12 |
33.00100 -2.50 |
35.09 | 33.00 | 34.75 | 191,546 |
| 12 Jan 12 |
35.50000 +0.40 |
35.50 | 34.75 | 34.75 | 66,351 |
| 11 Jan 12 |
35.10000 -0.01 |
35.10 | 34.00 | 35.10 | 255,762 |
| 10 Jan 12 |
35.11000 -1.52 |
36.83 | 35.11 | 36.00 | 347,987 |
| 09 Jan 12 |
36.63500 -0.15 |
38.00 | 35.00 | 36.00 | 454,046 |
| 06 Jan 12 |
36.78000 +4.27 |
36.78 | 33.13 | 33.25 | 149,780 |
| 05 Jan 12 |
32.50510 -3.12 |
35.88 | 32.51 | 35.50 | 112,443 |
| 04 Jan 12 |
35.63000 +3.88 |
36.67 | 32.55 | 32.55 | 183,034 |
| 03 Jan 12 |
31.75000 -1.00 |
32.55 | 31.75 | 32.00 | 11,890 |
| 30 Dec 11 |
32.75000 +2.15 |
32.75 | 29.74 | 30.50 | 107,329 |
| 29 Dec 11 |
30.60000 +1.10 |
30.63 | 29.65 | 30.00 | 45,537 |
| 28 Dec 11 |
29.50000 -0.50 |
30.90 | 29.50 | 30.00 | 81,750 |
| 23 Dec 11 |
30.00000 +0.00 |
30.65 | 29.33 | 30.50 | 40,983 |
| 22 Dec 11 |
30.00000 -0.75 |
31.00 | 30.00 | 31.00 | 123,226 |
| 21 Dec 11 |
30.75000 -0.50 |
31.20 | 30.75 | 31.00 | 7,357 |
| 20 Dec 11 |
31.24990 +0.74 |
31.25 | 30.50 | 31.00 | 34,143 |
| 19 Dec 11 |
30.51010 -0.49 |
31.00 | 30.51 | 31.00 | 18,490 |
| 16 Dec 11 |
31.00000 +0.20 |
31.00 | 30.58 | 31.00 | 16,011 |
| 15 Dec 11 |
30.80000 +0.13 |
31.45 | 30.80 | 31.25 | 40,302 |
| 14 Dec 11 |
30.66500 -0.38 |
31.06 | 30.50 | 31.06 | 144,296 |
| 13 Dec 11 |
31.05000 +0.00 |
31.05 | 31.05 | 31.05 | 5,000 |
| 12 Dec 11 |
31.05000 -0.45 |
31.05 | 31.05 | 31.05 | 5,000 |
| 09 Dec 11 |
31.50000 -0.70 |
33.00 | 30.75 | 33.00 | 181,350 |
| 08 Dec 11 |
32.20000 -0.12 |
34.00 | 32.18 | 33.00 | 54,832 |
| 07 Dec 11 |
32.32000 +0.01 |
33.50 | 32.00 | 33.00 | 13,915 |
| 06 Dec 11 |
32.31000 -0.99 |
33.55 | 32.00 | 33.00 | 23,036 |
| 05 Dec 11 |
33.30000 +0.30 |
33.30 | 32.20 | 33.00 | 67,989 |
| 02 Dec 11 |
33.00000 +0.75 |
33.00 | 29.75 | 33.00 | 334,520 |
| 01 Dec 11 |
32.25000 -0.35 |
33.25 | 31.38 | 32.50 | 147,395 |
| 30 Nov 11 |
32.60500 -0.15 |
34.00 | 32.60 | 32.60 | 103,815 |
| 29 Nov 11 |
32.75000 -0.75 |
32.75 | 32.75 | 32.75 | 36,652 |
| 28 Nov 11 |
33.50000 +2.33 |
34.00 | 31.33 | 31.33 | 74,360 |
| 25 Nov 11 |
31.17000 +1.17 |
31.50 | 29.82 | 30.50 | 45,935 |
| 24 Nov 11 |
30.00000 -2.00 |
30.68 | 28.10 | 30.68 | 201,903 |
| 23 Nov 11 |
32.00000 -1.50 |
34.00 | 29.31 | 33.50 | 343,968 |
| 22 Nov 11 |
33.50000 -2.50 |
34.00 | 30.00 | 33.50 | 126,474 |
| 21 Nov 11 |
36.00000 +3.04 |
36.00 | 32.00 | 33.50 | 593,960 |
| 18 Nov 11 |
32.96000 -2.24 |
33.50 | 32.42 | 33.50 | 80,042 |
| 17 Nov 11 |
35.20000 +0.08 |
35.20 | 33.00 | 35.20 | 56,594 |
| 16 Nov 11 |
35.12000 -0.88 |
35.12 | 35.10 | 35.12 | 45,795 |
| 15 Nov 11 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 5,000 |
| 14 Nov 11 |
36.50000 +0.05 |
37.75 | 35.90 | 37.50 | 145,238 |
| 11 Nov 11 |
36.45000 -3.40 |
37.50 | 36.37 | 37.50 | 101,581 |
| 10 Nov 11 |
39.84990 +0.85 |
39.85 | 36.20 | 39.00 | 73,141 |
| 09 Nov 11 |
39.00000 +0.25 |
39.80 | 38.60 | 39.00 | 57,617 |
| 08 Nov 11 |
38.75000 -0.95 |
39.98 | 38.75 | 39.00 | 40,171 |
| 07 Nov 11 |
39.70000 +0.20 |
40.00 | 39.70 | 39.70 | 90,000 |
| 04 Nov 11 |
39.50000 +1.50 |
39.50 | 38.42 | 39.00 | 12,353 |
| 03 Nov 11 |
38.00000 -2.00 |
38.00 | 38.00 | 38.00 | 41,304 |
| 02 Nov 11 |
40.00000 +1.50 |
40.00 | 38.60 | 39.00 | 71,006 |
| 01 Nov 11 |
38.50000 +0.80 |
38.66 | 36.22 | 38.00 | 368,400 |
| 31 Oct 11 |
37.70000 -3.68 |
41.33 | 37.70 | 40.75 | 105,329 |
| 28 Oct 11 |
41.38090 +0.38 |
42.00 | 39.50 | 40.75 | 84,036 |
| 27 Oct 11 |
41.00000 +1.00 |
41.40 | 39.00 | 40.50 | 195,511 |
| 26 Oct 11 |
40.00000 +2.00 |
40.62 | 36.00 | 37.00 | 227,641 |
| 25 Oct 11 |
38.00000 +1.00 |
38.00 | 35.55 | 38.00 | 464,673 |
| 24 Oct 11 |
37.00000 +2.00 |
37.50 | 35.00 | 36.00 | 171,093 |
| 21 Oct 11 |
35.00000 +1.00 |
36.50 | 34.00 | 34.75 | 261,236 |
| 20 Oct 11 |
34.00000 -1.44 |
35.50 | 33.00 | 35.00 | 495,117 |
| 19 Oct 11 |
35.44500 +0.94 |
35.50 | 34.63 | 34.63 | 121,447 |
| 18 Oct 11 |
34.50000 +1.00 |
34.50 | 33.20 | 33.75 | 181,598 |
| 17 Oct 11 |
33.50000 -1.49 |
35.50 | 32.00 | 35.50 | 290,953 |
| 14 Oct 11 |
34.99200 +0.49 |
35.50 | 33.00 | 34.25 | 333,582 |
| 13 Oct 11 |
34.50000 +0.50 |
35.00 | 33.75 | 34.50 | 135,881 |
| 12 Oct 11 |
34.00000 -1.00 |
35.00 | 34.00 | 35.00 | 147,970 |
| 11 Oct 11 |
35.00000 -0.40 |
35.65 | 35.00 | 35.65 | 234,290 |
| 10 Oct 11 |
35.40000 +0.15 |
36.50 | 35.40 | 36.00 | 38,000 |
| 07 Oct 11 |
35.25000 -0.75 |
38.00 | 35.25 | 36.50 | 24,963 |
| 06 Oct 11 |
36.00000 +1.00 |
37.98 | 35.37 | 36.50 | 132,823 |
| 05 Oct 11 |
35.00000 +0.50 |
37.00 | 34.00 | 34.50 | 83,113 |
| 04 Oct 11 |
34.50000 +0.25 |
36.00 | 34.00 | 35.50 | 433,938 |
| 03 Oct 11 |
34.25000 -2.08 |
37.75 | 34.00 | 37.50 | 134,287 |
| 30 Sep 11 |
36.33000 -2.07 |
38.80 | 36.00 | 38.00 | 86,769 |
| 29 Sep 11 |
38.40000 +1.63 |
38.50 | 36.00 | 37.25 | 178,582 |
| 28 Sep 11 |
36.77010 -0.48 |
38.50 | 36.25 | 37.25 | 83,285 |
| 27 Sep 11 |
37.25000 -0.15 |
38.67 | 37.25 | 37.25 | 202,652 |
| 26 Sep 11 |
37.40000 -1.10 |
37.40 | 35.88 | 37.40 | 241,552 |
| 23 Sep 11 |
38.50000 -2.00 |
38.50 | 38.00 | 38.50 | 133,904 |
| 22 Sep 11 |
40.50000 -3.50 |
43.25 | 39.15 | 42.50 | 186,701 |
| 21 Sep 11 |
44.00000 +4.75 |
44.00 | 41.00 | 42.50 | 228,140 |
| 20 Sep 11 |
39.25000 -3.07 |
43.40 | 36.50 | 43.40 | 849,912 |
| 19 Sep 11 |
42.32000 -2.43 |
44.75 | 42.00 | 44.00 | 77,624 |
| 16 Sep 11 |
44.75000 +1.49 |
44.75 | 42.00 | 44.50 | 58,025 |
| 15 Sep 11 |
43.26400 -2.26 |
45.50 | 43.05 | 44.50 | 32,267 |
| 14 Sep 11 |
45.51990 -0.09 |
45.60 | 42.64 | 45.00 | 38,694 |
| 13 Sep 11 |
45.61220 -0.03 |
46.00 | 43.50 | 44.75 | 154,215 |
| 12 Sep 11 |
45.64000 -0.16 |
45.80 | 43.51 | 44.50 | 61,677 |
| 09 Sep 11 |
45.80000 +1.80 |
45.80 | 43.00 | 44.00 | 411,850 |
| 08 Sep 11 |
44.00000 -0.25 |
46.00 | 43.00 | 45.00 | 199,373 |
| 07 Sep 11 |
44.25000 -1.25 |
46.00 | 44.25 | 45.00 | 165,467 |
| 06 Sep 11 |
45.50000 +2.50 |
48.00 | 44.00 | 44.00 | 352,971 |
| 05 Sep 11 |
43.00000 +0.10 |
44.90 | 41.75 | 42.00 | 122,828 |
| 02 Sep 11 |
42.90000 +0.40 |
42.90 | 41.50 | 42.00 | 40,135 |
| 01 Sep 11 |
42.50000 +0.00 |
42.50 | 41.42 | 42.00 | 199,175 |
| 31 Aug 11 |
42.50000 +1.45 |
42.75 | 41.25 | 41.50 | 150,058 |
| 30 Aug 11 |
41.05000 -0.17 |
42.40 | 40.13 | 42.00 | 208,627 |
| 26 Aug 11 |
41.22000 +0.22 |
42.25 | 41.22 | 41.22 | 91,000 |
| 25 Aug 11 |
41.00000 -1.00 |
43.00 | 40.02 | 42.50 | 36,800 |
| 24 Aug 11 |
42.00000 +0.00 |
45.00 | 42.00 | 44.00 | 57,000 |
| 23 Aug 11 |
42.00000 -0.50 |
45.00 | 42.00 | 42.50 | 120,816 |
| 22 Aug 11 |
42.50000 +3.38 |
44.54 | 39.30 | 40.50 | 498,577 |
| 19 Aug 11 |
39.11700 -0.48 |
41.25 | 38.30 | 39.50 | 81,344 |
| 18 Aug 11 |
39.60000 -2.00 |
41.50 | 38.15 | 41.50 | 110,218 |
| 17 Aug 11 |
41.60000 +1.10 |
41.60 | 40.61 | 40.75 | 72,390 |
| 16 Aug 11 |
40.50000 -2.50 |
42.00 | 40.50 | 42.00 | 207,184 |
| 15 Aug 11 |
43.00000 -1.30 |
44.10 | 41.00 | 44.00 | 47,934 |
| 12 Aug 11 |
44.30000 -1.67 |
46.00 | 43.02 | 45.00 | 169,754 |
| 11 Aug 11 |
45.97500 +1.97 |
46.50 | 45.67 | 45.67 | 69,524 |
| 10 Aug 11 |
44.00000 +2.50 |
47.56 | 43.50 | 44.00 | 282,211 |
| 09 Aug 11 |
41.50000 +4.25 |
42.56 | 37.67 | 37.67 | 275,502 |
| 08 Aug 11 |
37.25000 -2.00 |
39.75 | 35.00 | 39.00 | 262,993 |
| 05 Aug 11 |
39.25000 -2.75 |
40.00 | 36.00 | 39.75 | 525,217 |
| 04 Aug 11 |
42.00000 -6.00 |
43.53 | 39.00 | 43.00 | 530,414 |
| 03 Aug 11 |
48.00000 +3.90 |
48.00 | 41.97 | 44.50 | 235,107 |
| 02 Aug 11 |
44.10000 -3.69 |
46.00 | 44.00 | 46.00 | 238,288 |
| 01 Aug 11 |
47.78650 -0.21 |
48.00 | 45.58 | 47.00 | 113,325 |
| 29 Jul 11 |
48.00000 +2.10 |
48.00 | 44.64 | 45.50 | 244,464 |
| 28 Jul 11 |
45.90000 +2.28 |
45.90 | 44.00 | 44.50 | 49,253 |
| 27 Jul 11 |
43.62000 -0.88 |
46.33 | 43.50 | 44.00 | 107,184 |
| 26 Jul 11 |
44.50000 -0.14 |
45.50 | 42.20 | 44.00 | 162,368 |
| 25 Jul 11 |
44.64000 +2.49 |
44.64 | 42.00 | 43.50 | 76,104 |
| 22 Jul 11 |
42.15000 +0.90 |
43.98 | 41.10 | 42.00 | 79,154 |
| 21 Jul 11 |
41.25000 -1.79 |
41.25 | 41.25 | 41.25 | 66,961 |
| 20 Jul 11 |
43.03600 -0.01 |
46.00 | 43.00 | 44.00 | 431,728 |
| 19 Jul 11 |
43.05000 -2.95 |
45.50 | 43.05 | 44.75 | 181,194 |
| 18 Jul 11 |
46.00000 -1.00 |
46.00 | 43.75 | 43.75 | 212,849 |
| 15 Jul 11 |
47.00000 +5.50 |
47.00 | 40.38 | 41.25 | 146,411 |
| 14 Jul 11 |
41.50000 +1.25 |
42.00 | 40.00 | 40.25 | 451,570 |
| 13 Jul 11 |
40.25000 +1.75 |
41.25 | 40.25 | 40.25 | 227,853 |
| 12 Jul 11 |
38.50000 -2.00 |
39.25 | 36.10 | 39.25 | 508,223 |
| 11 Jul 11 |
40.50000 -2.00 |
45.52 | 40.00 | 45.00 | 632,155 |
| 08 Jul 11 |
42.50000 +0.63 |
43.50 | 42.50 | 42.75 | 21,493 |
| 07 Jul 11 |
41.87500 +0.88 |
43.72 | 41.82 | 42.75 | 56,127 |
| 06 Jul 11 |
41.00000 -4.00 |
43.50 | 40.00 | 43.50 | 572,146 |
| 05 Jul 11 |
45.00000 -0.75 |
45.75 | 43.50 | 45.75 | 261,728 |
| 04 Jul 11 |
45.75000 +1.75 |
46.24 | 45.75 | 45.75 | 140,650 |
| 01 Jul 11 |
44.00000 -1.00 |
45.00 | 43.63 | 45.00 | 341,729 |
| 30 Jun 11 |
45.00000 -3.00 |
45.25 | 44.50 | 45.25 | 134,591 |
| 29 Jun 11 |
48.00000 +5.00 |
48.73 | 44.50 | 44.50 | 688,174 |
| 28 Jun 11 |
43.00000 +4.00 |
45.00 | 39.00 | 39.50 | 284,068 |
| 27 Jun 11 |
39.00000 -0.75 |
41.00 | 36.84 | 40.50 | 340,088 |
| 24 Jun 11 |
39.75000 +0.75 |
40.20 | 38.55 | 39.00 | 138,573 |
| 23 Jun 11 |
39.00000 -1.90 |
41.50 | 38.25 | 41.50 | 310,235 |
| 22 Jun 11 |
40.90000 +1.90 |
42.10 | 38.25 | 40.00 | 1,012,845 |
| 21 Jun 11 |
39.00000 -0.75 |
41.00 | 39.00 | 40.00 | 293,262 |
| 20 Jun 11 |
39.75000 -1.25 |
41.40 | 39.13 | 41.40 | 182,452 |
| 17 Jun 11 |
41.00000 +1.00 |
42.97 | 40.85 | 41.75 | 287,401 |
| 16 Jun 11 |
40.00000 -4.75 |
45.00 | 38.00 | 45.00 | 1,010,868 |
| 15 Jun 11 |
44.75000 -2.25 |
50.00 | 44.26 | 48.50 | 477,282 |
| 14 Jun 11 |
47.00000 -1.00 |
49.50 | 45.29 | 48.50 | 198,525 |
| 13 Jun 11 |
48.00000 -0.50 |
48.65 | 47.15 | 48.50 | 35,122 |
| 10 Jun 11 |
48.50000 -0.50 |
50.00 | 48.15 | 49.50 | 588,160 |
| 09 Jun 11 |
49.00000 -1.00 |
50.20 | 49.00 | 50.00 | 202,629 |
| 08 Jun 11 |
50.00000 -1.38 |
53.60 | 50.00 | 52.75 | 180,441 |
| 07 Jun 11 |
51.37500 +1.38 |
53.00 | 49.40 | 49.40 | 328,361 |
| 06 Jun 11 |
50.00000 +3.00 |
50.00 | 47.00 | 48.50 | 455,013 |
| 03 Jun 11 |
47.00000 -4.00 |
51.00 | 47.00 | 51.00 | 672,416 |
| 02 Jun 11 |
51.00000 -1.00 |
52.50 | 51.00 | 52.50 | 98,065 |
| 01 Jun 11 |
52.00000 +0.00 |
52.00 | 52.00 | 52.00 | 45,650 |
| 31 May 11 |
52.00000 +0.00 |
53.30 | 52.00 | 53.00 | 24,819 |
| 27 May 11 |
52.00000 -2.00 |
53.72 | 50.00 | 53.72 | 451,998 |
| 26 May 11 |
54.00000 -3.00 |
63.00 | 48.00 | 60.50 | 980,979 |
| 25 May 11 |
57.00000 -1.60 |
58.89 | 57.00 | 58.00 | 162,439 |
| 24 May 11 |
58.59600 +2.60 |
58.60 | 55.00 | 56.50 | 62,844 |
| 23 May 11 |
56.00000 -1.00 |
56.75 | 56.00 | 56.50 | 36,029 |
| 20 May 11 |
57.00000 +3.00 |
62.00 | 56.00 | 56.00 | 109,415 |
| 19 May 11 |
54.00000 -1.25 |
56.69 | 53.76 | 55.50 | 264,182 |
| 18 May 11 |
55.25000 +0.25 |
55.25 | 54.40 | 54.50 | 162,500 |
| 17 May 11 |
55.00000 -0.70 |
55.60 | 55.00 | 55.60 | 139,572 |
| 16 May 11 |
55.70000 -1.39 |
57.09 | 55.00 | 56.50 | 108,057 |
| 13 May 11 |
57.09100 +1.49 |
57.75 | 55.51 | 56.50 | 70,275 |
| 12 May 11 |
55.60000 -3.40 |
57.50 | 55.42 | 57.50 | 51,594 |
| 11 May 11 |
59.00000 +0.91 |
59.00 | 56.60 | 57.50 | 148,928 |
| 10 May 11 |
58.09100 -1.58 |
59.24 | 56.75 | 58.75 | 18,975 |
| 09 May 11 |
59.67000 +3.27 |
61.50 | 55.90 | 55.90 | 342,622 |
| 06 May 11 |
56.40000 -2.60 |
57.00 | 54.20 | 57.00 | 368,041 |
| 05 May 11 |
59.00000 -2.00 |
60.00 | 57.00 | 59.50 | 158,928 |
| 04 May 11 |
61.00000 +1.00 |
62.13 | 59.00 | 61.25 | 110,995 |
| 03 May 11 |
60.00000 +1.19 |
62.02 | 59.30 | 59.75 | 177,617 |
| 28 Apr 11 |
58.81000 +2.31 |
60.50 | 57.25 | 57.50 | 228,449 |
| 27 Apr 11 |
56.50000 -4.00 |
60.75 | 54.24 | 60.50 | 348,996 |
| 26 Apr 11 |
60.50000 -4.25 |
66.26 | 58.53 | 66.26 | 415,433 |
| 21 Apr 11 |
64.75000 +3.75 |
66.00 | 63.32 | 63.32 | 120,427 |
| 20 Apr 11 |
61.00000 +2.00 |
62.00 | 61.00 | 61.00 | 204,695 |
| 19 Apr 11 |
59.00000 +0.00 |
59.42 | 56.00 | 56.00 | 209,318 |
| 18 Apr 11 |
59.00000 +0.35 |
59.50 | 55.50 | 58.50 | 227,557 |
| 15 Apr 11 |
58.65000 +1.35 |
59.05 | 57.00 | 58.50 | 165,018 |
| 14 Apr 11 |
57.30000 -0.50 |
58.68 | 57.02 | 58.50 | 96,383 |
| 13 Apr 11 |
57.80000 -1.20 |
59.20 | 57.00 | 59.00 | 281,478 |
| 12 Apr 11 |
59.00000 +0.00 |
59.84 | 58.00 | 59.50 | 224,249 |
| 11 Apr 11 |
59.00000 -2.83 |
62.25 | 59.00 | 62.00 | 430,255 |
| 08 Apr 11 |
61.82670 +0.83 |
62.52 | 61.00 | 62.00 | 183,073 |
| 07 Apr 11 |
61.00000 -1.00 |
64.00 | 61.00 | 63.50 | 112,718 |
| 06 Apr 11 |
62.00000 -6.75 |
71.49 | 60.50 | 69.50 | 1,383,208 |
| 05 Apr 11 |
68.75000 +0.75 |
68.75 | 66.15 | 68.75 | 269,874 |
| 04 Apr 11 |
68.00000 +0.00 |
70.50 | 68.00 | 69.50 | 273,142 |
| 01 Apr 11 |
68.00000 -2.34 |
68.33 | 68.00 | 68.33 | 82,770 |
| 31 Mar 11 |
70.34000 -0.16 |
72.50 | 68.40 | 71.50 | 173,158 |
| 30 Mar 11 |
70.50000 +0.98 |
71.67 | 67.50 | 68.50 | 383,102 |
| 29 Mar 11 |
69.52000 -0.58 |
71.50 | 68.00 | 70.25 | 227,233 |
| 28 Mar 11 |
70.10000 -3.40 |
75.00 | 70.00 | 71.75 | 397,608 |
| 25 Mar 11 |
73.50000 +5.78 |
74.95 | 70.13 | 70.25 | 560,990 |
| 24 Mar 11 |
67.72500 -0.22 |
72.00 | 67.63 | 67.88 | 269,467 |
| 23 Mar 11 |
67.94000 +2.44 |
70.60 | 66.49 | 66.49 | 727,487 |
| 22 Mar 11 |
65.50000 +3.50 |
67.50 | 64.00 | 64.00 | 314,427 |
| 21 Mar 11 |
62.00000 +5.00 |
64.07 | 56.30 | 56.75 | 597,466 |
| 18 Mar 11 |
57.00000 +2.51 |
57.50 | 57.00 | 57.00 | 210,868 |
| 17 Mar 11 |
54.49500 -0.51 |
56.00 | 53.00 | 54.50 | 344,498 |
| 16 Mar 11 |
55.00000 +1.00 |
57.40 | 54.69 | 57.00 | 129,170 |
| 15 Mar 11 |
54.00000 -6.00 |
54.00 | 49.00 | 54.00 | 131,322 |
| 14 Mar 11 |
60.00000 +4.31 |
60.00 | 55.60 | 56.00 | 520,000 |
| 11 Mar 11 |
55.69100 -1.81 |
58.60 | 51.00 | 58.50 | 410,212 |
| 10 Mar 11 |
57.50000 -2.60 |
61.00 | 57.00 | 61.00 | 153,464 |
| 09 Mar 11 |
60.10000 -1.00 |
61.05 | 59.80 | 61.00 | 42,259 |
| 08 Mar 11 |
61.10000 -0.65 |
61.75 | 60.00 | 61.75 | 151,790 |
| 07 Mar 11 |
61.75000 +0.25 |
62.00 | 60.81 | 61.50 | 101,135 |
| 04 Mar 11 |
61.50000 -0.90 |
63.20 | 61.02 | 63.00 | 142,106 |
| 03 Mar 11 |
62.40000 -0.94 |
63.33 | 62.00 | 63.25 | 323,803 |
| 02 Mar 11 |
63.34000 -0.56 |
64.00 | 61.10 | 63.75 | 115,728 |
| 01 Mar 11 |
63.90000 +0.90 |
63.95 | 62.90 | 63.75 | 13,490 |
| 28 Feb 11 |
63.00000 +2.00 |
63.50 | 62.50 | 62.50 | 31,402 |
| 25 Feb 11 |
61.00000 -2.88 |
61.00 | 61.00 | 61.00 | 42,987 |
| 24 Feb 11 |
63.87500 +0.88 |
64.00 | 62.00 | 63.00 | 45,637 |
| 23 Feb 11 |
63.00000 -2.20 |
65.09 | 62.00 | 65.09 | 162,070 |
| 22 Feb 11 |
65.20000 -2.10 |
71.97 | 63.50 | 70.00 | 569,581 |
| 21 Feb 11 |
67.30000 +4.30 |
69.00 | 64.78 | 64.78 | 591,061 |
| 18 Feb 11 |
63.00000 +4.75 |
64.00 | 58.20 | 59.00 | 425,965 |
| 17 Feb 11 |
58.25000 -1.75 |
60.40 | 58.00 | 59.50 | 184,007 |
| 16 Feb 11 |
60.00000 -0.25 |
61.40 | 58.00 | 61.00 | 163,959 |
| 15 Feb 11 |
60.25000 -2.75 |
64.00 | 60.25 | 63.00 | 148,102 |
| 14 Feb 11 |
63.00000 -0.30 |
63.30 | 61.25 | 63.00 | 133,431 |
| 11 Feb 11 |
63.30000 +1.80 |
65.00 | 61.00 | 63.25 | 96,779 |
| 10 Feb 11 |
61.50000 -1.50 |
63.51 | 61.50 | 62.75 | 77,444 |
| 09 Feb 11 |
63.00000 +1.33 |
63.00 | 62.50 | 62.75 | 157,477 |
| 08 Feb 11 |
61.67000 -1.33 |
63.50 | 61.67 | 63.25 | 142,485 |
| 07 Feb 11 |
63.00000 +0.25 |
63.45 | 61.50 | 62.50 | 484,264 |
| 04 Feb 11 |
62.75000 +1.75 |
63.75 | 61.50 | 62.00 | 231,891 |
| 03 Feb 11 |
61.00000 -1.55 |
64.00 | 61.00 | 63.00 | 308,135 |
| 02 Feb 11 |
62.55000 +0.88 |
65.33 | 62.20 | 62.20 | 439,333 |
| 01 Feb 11 |
61.66700 +8.42 |
62.75 | 56.60 | 57.50 | 332,343 |
| 31 Jan 11 |
53.25000 +0.25 |
60.25 | 51.50 | 52.50 | 325,986 |
| 28 Jan 11 |
53.00000 +0.25 |
54.00 | 51.00 | 52.75 | 243,384 |
| 27 Jan 11 |
52.75000 -1.75 |
55.00 | 50.00 | 55.00 | 484,536 |
| 26 Jan 11 |
54.50000 -2.50 |
56.80 | 54.50 | 56.50 | 218,447 |
| 25 Jan 11 |
57.00000 -1.00 |
59.00 | 54.50 | 59.00 | 744,216 |
| 24 Jan 11 |
58.00000 -5.75 |
65.00 | 58.00 | 63.50 | 304,410 |
| 21 Jan 11 |
63.75000 +0.70 |
64.10 | 62.01 | 62.50 | 61,760 |
| 20 Jan 11 |
63.05000 -1.95 |
65.60 | 61.55 | 65.60 | 313,289 |
| 19 Jan 11 |
65.00000 +2.00 |
68.65 | 63.75 | 64.25 | 477,862 |
| 18 Jan 11 |
63.00000 +2.25 |
64.50 | 60.65 | 60.75 | 277,196 |
| 17 Jan 11 |
60.75000 -3.35 |
65.00 | 58.10 | 65.00 | 730,738 |
| 14 Jan 11 |
64.10000 -2.90 |
67.63 | 62.00 | 67.25 | 678,073 |
| 13 Jan 11 |
67.00000 -3.00 |
70.75 | 66.00 | 70.75 | 411,845 |
| 12 Jan 11 |
70.00000 +1.00 |
74.60 | 70.00 | 72.25 | 469,698 |
| 11 Jan 11 |
69.00000 -9.50 |
78.00 | 68.00 | 76.75 | 900,245 |
| 10 Jan 11 |
78.50000 +8.98 |
81.00 | 78.50 | 79.75 | 1,196,496 |
| 07 Jan 11 |
69.52000 -1.23 |
72.38 | 67.95 | 70.75 | 589,578 |
| 06 Jan 11 |
70.75000 +1.95 |
75.50 | 70.40 | 70.40 | 927,144 |
| 05 Jan 11 |
68.80000 -9.60 |
77.50 | 67.50 | 77.50 | 1,362,020 |
| 04 Jan 11 |
78.40000 +12.40 |
83.00 | 71.47 | 71.47 | 1,988,819 |
| 31 Dec 10 |
66.00000 +0.56 |
73.00 | 65.44 | 65.44 | 1,287,863 |
| 30 Dec 10 |
65.44000 +6.94 |
65.70 | 57.75 | 58.00 | 1,029,436 |
| 29 Dec 10 |
58.50000 +6.25 |
58.50 | 52.50 | 52.50 | 978,585 |
| 24 Dec 10 |
52.25000 +2.69 |
55.50 | 46.50 | 50.25 | 1,689,579 |
| 23 Dec 10 |
49.56000 +10.19 |
50.00 | 40.25 | 40.25 | 1,440,385 |
| 22 Dec 10 |
39.37500 -0.33 |
41.00 | 39.25 | 39.50 | 993,541 |
| 21 Dec 10 |
39.70000 -0.30 |
39.90 | 39.28 | 39.90 | 337,598 |
| 20 Dec 10 |
40.00000 -0.80 |
40.75 | 39.00 | 40.75 | 463,295 |
| 17 Dec 10 |
40.80000 -0.20 |
41.50 | 40.50 | 41.00 | 419,485 |
| 16 Dec 10 |
41.00000 +0.00 |
41.25 | 41.00 | 41.25 | 428,607 |
| 15 Dec 10 |
41.00000 -0.90 |
41.63 | 40.50 | 41.50 | 278,586 |
| 14 Dec 10 |
41.90000 +0.90 |
41.90 | 40.15 | 40.75 | 83,757 |
| 13 Dec 10 |
41.00000 -1.25 |
42.00 | 40.75 | 41.25 | 423,465 |
| 10 Dec 10 |
42.25000 -0.50 |
42.25 | 41.00 | 42.25 | 640,276 |
| 09 Dec 10 |
42.75000 -0.25 |
42.85 | 42.00 | 42.50 | 702,897 |
| 08 Dec 10 |
43.00000 +0.25 |
44.50 | 42.00 | 42.50 | 608,256 |
| 07 Dec 10 |
42.75000 -0.25 |
43.00 | 41.68 | 42.25 | 727,996 |
| 06 Dec 10 |
43.00000 +0.85 |
43.50 | 41.25 | 43.25 | 703,981 |
| 03 Dec 10 |
42.15000 +0.40 |
43.35 | 41.15 | 41.50 | 1,246,011 |
| 02 Dec 10 |
41.75000 +0.69 |
41.75 | 41.12 | 41.25 | 183,936 |
| 01 Dec 10 |
41.06000 +0.06 |
41.38 | 41.05 | 41.25 | 286,729 |
| 30 Nov 10 |
41.00000 +0.00 |
41.60 | 41.00 | 41.25 | 124,200 |
| 29 Nov 10 |
41.00000 +0.40 |
41.50 | 41.00 | 41.00 | 503,341 |
| 26 Nov 10 |
40.60000 +0.50 |
41.00 | 40.10 | 40.50 | 226,375 |
| 25 Nov 10 |
40.10000 -0.90 |
40.50 | 40.00 | 40.50 | 113,363 |
| 24 Nov 10 |
41.00000 -0.30 |
41.00 | 40.10 | 40.50 | 330,443 |
| 23 Nov 10 |
41.30000 +0.75 |
41.30 | 40.10 | 40.75 | 91,213 |
| 22 Nov 10 |
40.55000 +0.30 |
41.50 | 39.50 | 40.25 | 497,249 |
| 19 Nov 10 |
40.25000 -0.65 |
40.80 | 39.25 | 40.00 | 217,666 |
| 18 Nov 10 |
40.90000 +1.40 |
40.90 | 39.25 | 40.00 | 114,018 |
| 17 Nov 10 |
39.50000 -0.12 |
40.00 | 37.50 | 39.50 | 182,318 |
| 16 Nov 10 |
39.62000 -1.13 |
41.50 | 39.50 | 41.25 | 230,101 |
| 15 Nov 10 |
40.75000 +0.75 |
42.38 | 40.15 | 40.15 | 511,103 |
| 12 Nov 10 |
40.00000 -2.50 |
41.13 | 39.00 | 41.13 | 219,718 |
| 11 Nov 10 |
42.50000 -1.00 |
42.50 | 42.50 | 42.50 | 243,506 |
| 10 Nov 10 |
43.50000 -1.75 |
47.00 | 41.50 | 45.50 | 348,846 |
| 09 Nov 10 |
45.25000 +6.55 |
45.50 | 43.00 | 43.00 | 989,648 |
| 08 Nov 10 |
38.70000 -0.30 |
40.40 | 38.00 | 38.00 | 602,917 |
| 05 Nov 10 |
39.00000 +1.00 |
39.50 | 37.50 | 38.50 | 653,675 |
| 04 Nov 10 |
38.00000 +2.00 |
39.00 | 35.15 | 36.00 | 339,216 |
| 03 Nov 10 |
36.00000 -2.50 |
37.70 | 35.50 | 37.70 | 374,973 |
| 02 Nov 10 |
38.50000 +0.00 |
38.50 | 37.50 | 38.50 | 205,918 |
| 01 Nov 10 |
38.50000 +1.50 |
38.50 | 38.50 | 38.50 | 275,579 |
| 29 Oct 10 |
37.00000 +0.00 |
43.50 | 37.00 | 41.00 | 612,075 |
| 28 Oct 10 |
37.00000 -1.00 |
37.00 | 36.00 | 37.00 | 213,563 |
| 27 Oct 10 |
38.00000 -1.10 |
39.50 | 37.00 | 39.50 | 155,357 |
| 26 Oct 10 |
39.10000 -1.80 |
41.45 | 39.10 | 41.00 | 175,120 |
| 25 Oct 10 |
40.90000 -0.10 |
41.50 | 40.00 | 41.00 | 47,063 |
| 22 Oct 10 |
41.00000 +0.00 |
41.00 | 40.00 | 41.00 | 122,242 |
| 21 Oct 10 |
41.00000 +0.00 |
41.00 | 41.00 | 41.00 | 110,990 |
| 20 Oct 10 |
41.00000 -1.00 |
42.00 | 40.00 | 42.00 | 631,219 |
| 19 Oct 10 |
42.00000 -0.25 |
42.25 | 42.00 | 42.25 | 201,408 |
| 18 Oct 10 |
42.25000 -1.75 |
43.40 | 41.50 | 42.00 | 287,566 |
| 15 Oct 10 |
44.00000 +2.10 |
44.00 | 41.75 | 42.25 | 823,715 |
| 14 Oct 10 |
41.90000 +0.90 |
42.35 | 40.50 | 42.00 | 287,545 |
| 13 Oct 10 |
41.00000 +0.00 |
44.00 | 41.00 | 41.00 | 440,647 |
| 12 Oct 10 |
41.00000 +0.50 |
41.00 | 41.00 | 41.00 | 210,131 |
| 11 Oct 10 |
40.50000 +2.50 |
42.00 | 38.10 | 39.00 | 491,290 |
| 08 Oct 10 |
38.00000 -1.95 |
40.00 | 38.00 | 40.00 | 99,042 |
| 07 Oct 10 |
39.95000 -2.85 |
42.35 | 39.25 | 42.25 | 278,721 |
| 06 Oct 10 |
42.80000 -0.33 |
43.50 | 42.00 | 43.50 | 494,801 |
| 05 Oct 10 |
43.12500 +1.63 |
45.63 | 42.50 | 42.50 | 469,023 |
| 04 Oct 10 |
41.50000 +2.00 |
43.00 | 41.00 | 42.00 | 1,561,603 |
| 01 Oct 10 |
39.50000 +0.00 |
39.50 | 37.75 | 39.25 | 355,433 |
| 30 Sep 10 |
39.50000 +0.50 |
39.50 | 38.25 | 38.75 | 390,715 |
| 29 Sep 10 |
39.00000 +1.00 |
40.00 | 38.50 | 38.50 | 889,626 |
| 28 Sep 10 |
38.00000 -12.68 |
39.75 | 36.50 | 39.75 | 734,880 |
| 27 Sep 10 |
50.68000 +6.68 |
50.68 | 38.75 | 46.25 | 657,440 |
| 24 Sep 10 |
44.00000 -9.00 |
52.25 | 44.00 | 45.50 | 2,415,006 |
| 23 Sep 10 |
53.00000 +7.00 |
53.00 | 46.00 | 47.00 | 2,060,429 |
| 22 Sep 10 |
46.00000 +10.00 |
46.00 | 34.25 | 36.00 | 942,804 |
| 21 Sep 10 |
36.00000 +3.00 |
36.00 | 33.25 | 33.25 | 792,921 |
| 20 Sep 10 |
33.00000 +1.50 |
33.00 | 31.50 | 31.50 | 385,945 |
| 17 Sep 10 |
31.50000 +1.25 |
31.75 | 30.25 | 30.25 | 658,997 |
| 16 Sep 10 |
30.25000 +1.25 |
30.25 | 29.00 | 29.00 | 722,676 |
| 15 Sep 10 |
29.00000 +2.25 |
29.50 | 26.75 | 26.75 | 786,603 |
| 14 Sep 10 |
26.75000 +0.25 |
26.75 | 26.25 | 26.75 | 658,980 |
| 13 Sep 10 |
26.50000 -0.60 |
27.50 | 26.50 | 27.50 | 87,885 |
| 10 Sep 10 |
27.10000 -1.30 |
27.90 | 27.10 | 27.90 | 232,581 |
| 09 Sep 10 |
28.40000 +0.40 |
28.40 | 27.50 | 28.00 | 216,492 |
| 08 Sep 10 |
28.00000 -0.10 |
28.00 | 28.00 | 28.00 | 203,864 |
| 07 Sep 10 |
28.10000 -1.29 |
29.40 | 28.00 | 28.50 | 398,451 |
| 06 Sep 10 |
29.39000 +2.14 |
29.50 | 29.39 | 29.39 | 754,840 |
| 03 Sep 10 |
27.25000 -1.75 |
30.25 | 26.50 | 29.50 | 1,042,612 |
| 02 Sep 10 |
29.00000 +2.00 |
29.00 | 28.00 | 29.00 | 1,918,840 |
| 01 Sep 10 |
27.00000 +3.00 |
27.00 | 25.50 | 25.50 | 454,925 |
| 31 Aug 10 |
24.00000 +2.00 |
25.50 | 22.80 | 24.50 | 1,703,744 |
| 27 Aug 10 |
22.00000 +0.25 |
25.00 | 22.00 | 22.75 | 910,928 |
| 26 Aug 10 |
21.75000 +2.25 |
23.25 | 20.75 | 20.75 | 684,763 |
| 25 Aug 10 |
19.50000 +0.63 |
19.75 | 19.50 | 19.50 | 496,371 |
| 24 Aug 10 |
18.87500 -0.38 |
19.17 | 18.88 | 19.00 | 57,171 |
| 23 Aug 10 |
19.25000 -0.25 |
19.75 | 18.65 | 19.75 | 78,178 |
| 20 Aug 10 |
19.50000 -0.50 |
19.75 | 18.50 | 19.75 | 164,095 |
| 19 Aug 10 |
20.00000 -0.30 |
20.30 | 19.30 | 20.00 | 241,819 |
| 18 Aug 10 |
20.29500 +0.42 |
20.30 | 19.50 | 20.00 | 337,969 |
| 17 Aug 10 |
19.87500 -0.63 |
20.38 | 19.55 | 19.75 | 225,906 |
| 16 Aug 10 |
20.50000 +1.65 |
20.50 | 18.85 | 19.25 | 280,737 |
| 13 Aug 10 |
18.85000 -0.15 |
18.85 | 18.85 | 18.85 | 30,734 |
| 12 Aug 10 |
19.00000 -0.45 |
19.00 | 18.35 | 19.00 | 18,400 |
| 11 Aug 10 |
19.45000 +1.05 |
19.50 | 18.40 | 19.00 | 146,023 |
| 10 Aug 10 |
18.40000 -0.60 |
19.50 | 18.40 | 19.00 | 37,294 |
| 09 Aug 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 145,329 |
| 06 Aug 10 |
19.00000 +0.70 |
19.00 | 19.00 | 19.00 | 54,239 |
| 05 Aug 10 |
18.30000 -0.95 |
18.88 | 18.20 | 18.88 | 77,393 |
| 04 Aug 10 |
19.25000 +0.00 |
19.25 | 19.25 | 19.25 | 2,600 |
| 03 Aug 10 |
19.25000 +0.00 |
20.85 | 19.00 | 20.00 | 254,508 |
| 02 Aug 10 |
19.25000 +1.25 |
19.25 | 19.00 | 19.00 | 255,051 |
| 30 Jul 10 |
18.00000 +0.20 |
18.00 | 17.80 | 18.00 | 208,146 |
| 29 Jul 10 |
17.80000 -0.30 |
18.35 | 17.80 | 18.00 | 10,034 |
| 28 Jul 10 |
18.09500 -0.06 |
18.25 | 18.00 | 18.00 | 152,320 |
| 27 Jul 10 |
18.15000 +0.52 |
18.30 | 17.28 | 18.00 | 66,667 |
| 26 Jul 10 |
17.62500 -0.88 |
18.25 | 17.25 | 17.75 | 145,704 |
| 23 Jul 10 |
18.50000 -0.50 |
18.50 | 18.50 | 18.50 | 50,000 |
| 22 Jul 10 |
19.00000 +1.35 |
19.00 | 17.06 | 17.50 | 67,021 |
| 21 Jul 10 |
17.65000 -0.10 |
17.69 | 17.19 | 17.69 | 61,888 |
| 20 Jul 10 |
17.75000 +0.07 |
18.25 | 17.75 | 18.25 | 73,009 |
| 19 Jul 10 |
17.68000 -0.27 |
17.95 | 17.00 | 17.50 | 221,565 |
| 16 Jul 10 |
17.95500 +0.83 |
18.00 | 17.13 | 17.25 | 80,594 |
| 15 Jul 10 |
17.12500 +0.00 |
18.00 | 17.13 | 17.25 | 91,841 |
| 14 Jul 10 |
17.12500 +0.38 |
17.95 | 16.30 | 16.75 | 232,978 |
| 13 Jul 10 |
16.75000 +0.15 |
17.20 | 16.00 | 17.00 | 233,569 |
| 12 Jul 10 |
16.60000 -0.40 |
17.00 | 16.60 | 17.00 | 83,976 |
| 09 Jul 10 |
17.00000 -0.60 |
18.10 | 16.50 | 17.50 | 776,242 |
| 08 Jul 10 |
17.60000 +0.10 |
18.65 | 17.50 | 18.00 | 144,324 |
| 07 Jul 10 |
17.50000 +1.63 |
18.50 | 17.13 | 17.75 | 593,204 |
| 06 Jul 10 |
15.87500 -0.23 |
16.00 | 15.25 | 16.00 | 76,074 |
| 05 Jul 10 |
16.10000 +0.10 |
16.25 | 15.50 | 16.25 | 112,856 |
| 02 Jul 10 |
16.00000 -1.45 |
17.22 | 16.00 | 17.00 | 98,689 |
| 01 Jul 10 |
17.45000 -0.50 |
17.95 | 17.45 | 17.50 | 5,900 |
| 30 Jun 10 |
17.95000 +0.00 |
17.95 | 17.95 | 17.95 | 25,000 |
| 29 Jun 10 |
17.95000 +0.20 |
17.95 | 17.30 | 17.75 | 34,102 |
| 28 Jun 10 |
17.75000 +0.70 |
18.00 | 17.25 | 17.25 | 223,248 |
| 25 Jun 10 |
17.05000 +0.55 |
17.88 | 17.00 | 17.00 | 57,020 |
| 24 Jun 10 |
16.50000 -1.38 |
18.00 | 16.50 | 17.00 | 51,250 |
| 23 Jun 10 |
17.87500 +0.00 |
18.00 | 17.00 | 17.00 | 40,396 |
| 22 Jun 10 |
17.87500 +0.38 |
17.88 | 17.00 | 17.50 | 3,051 |
| 21 Jun 10 |
17.50000 +0.00 |
17.50 | 17.00 | 17.00 | 176,760 |
| 18 Jun 10 |
17.50000 +0.00 |
18.00 | 17.50 | 17.50 | 421,504 |
| 17 Jun 10 |
17.50000 +0.60 |
18.00 | 17.50 | 17.50 | 63,104 |
| 16 Jun 10 |
16.90000 -0.10 |
16.90 | 16.00 | 16.90 | 16,000 |
| 15 Jun 10 |
17.00000 +0.00 |
17.50 | 17.00 | 17.00 | 193,769 |
| 14 Jun 10 |
17.00000 +1.50 |
17.00 | 17.00 | 17.00 | 119,991 |
| 11 Jun 10 |
15.50000 -1.35 |
16.25 | 15.50 | 16.25 | 40,410 |
| 10 Jun 10 |
16.85000 -0.15 |
16.85 | 16.00 | 16.75 | 30,000 |
| 09 Jun 10 |
17.00000 -0.25 |
17.25 | 17.00 | 17.25 | 73,695 |
| 08 Jun 10 |
17.25000 +0.25 |
17.50 | 17.00 | 17.00 | 189,971 |
| 07 Jun 10 |
17.00000 -1.00 |
18.20 | 17.00 | 18.00 | 55,303 |
| 04 Jun 10 |
18.00000 +0.50 |
19.00 | 18.00 | 18.50 | 167,030 |
| 03 Jun 10 |
17.50000 +0.25 |
18.00 | 17.00 | 17.00 | 70,337 |
| 02 Jun 10 |
17.25000 -0.25 |
18.00 | 17.00 | 17.75 | 146,212 |
| 01 Jun 10 |
17.50000 -0.38 |
18.00 | 17.50 | 17.50 | 210,420 |
| 28 May 10 |
17.87500 +0.63 |
18.00 | 17.00 | 17.50 | 405,021 |
| 27 May 10 |
17.25000 -0.75 |
17.50 | 17.00 | 17.50 | 22,878 |
| 26 May 10 |
18.00000 +1.00 |
18.00 | 17.75 | 17.75 | 193,876 |
| 25 May 10 |
17.00000 -0.49 |
17.49 | 17.00 | 17.00 | 67,066 |
| 24 May 10 |
17.49000 -0.14 |
18.00 | 17.00 | 17.50 | 108,047 |
| 21 May 10 |
17.62500 -0.75 |
18.25 | 17.00 | 18.25 | 75,343 |
| 20 May 10 |
18.37500 -0.13 |
19.20 | 18.00 | 18.25 | 170,374 |
| 19 May 10 |
18.50000 +0.50 |
18.75 | 18.00 | 18.50 | 141,701 |
| 18 May 10 |
18.00000 -0.59 |
18.00 | 18.00 | 18.00 | 146,205 |
| 17 May 10 |
18.59000 -1.41 |
20.00 | 18.50 | 20.00 | 55,879 |
| 14 May 10 |
20.00000 -1.25 |
21.25 | 20.00 | 21.25 | 233,303 |
| 13 May 10 |
21.25000 +1.25 |
22.25 | 21.00 | 21.00 | 269,052 |
| 12 May 10 |
20.00000 +1.50 |
20.50 | 19.00 | 19.00 | 474,909 |
| 11 May 10 |
18.50000 -0.25 |
19.00 | 18.50 | 18.50 | 46,427 |
| 10 May 10 |
18.75000 +0.75 |
19.00 | 18.75 | 18.75 | 135,365 |
| 07 May 10 |
18.00000 +0.00 |
18.50 | 17.00 | 17.50 | 38,204 |
| 06 May 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 82,122 |
| 05 May 10 |
18.00000 +0.05 |
18.25 | 17.75 | 18.00 | 260,368 |
| 04 May 10 |
17.95000 +0.70 |
18.00 | 17.95 | 18.00 | 13,532 |
| 30 Apr 10 |
17.25000 -1.50 |
18.45 | 17.00 | 18.45 | 84,705 |
| 29 Apr 10 |
18.75000 +2.75 |
19.00 | 18.75 | 18.75 | 116,563 |
| 28 Apr 10 |
16.00000 -1.05 |
17.25 | 16.00 | 17.25 | 177,339 |
| 27 Apr 10 |
17.05000 -1.45 |
18.05 | 17.00 | 18.05 | 33,000 |
| 26 Apr 10 |
18.50000 -0.50 |
19.00 | 18.50 | 19.00 | 128,944 |
| 23 Apr 10 |
19.00000 -0.50 |
19.20 | 19.00 | 19.20 | 34,981 |
| 22 Apr 10 |
19.50000 -0.60 |
20.00 | 19.50 | 20.00 | 83,068 |
| 21 Apr 10 |
20.10000 +1.10 |
20.25 | 19.00 | 19.50 | 147,884 |
| 20 Apr 10 |
19.00000 +0.55 |
20.00 | 18.00 | 18.00 | 525,868 |
| 19 Apr 10 |
18.45000 -0.55 |
18.75 | 17.00 | 18.75 | 465,916 |
| 16 Apr 10 |
19.00000 -0.50 |
20.00 | 19.00 | 20.00 | 284,055 |
| 15 Apr 10 |
19.50000 -0.50 |
20.75 | 19.50 | 20.50 | 287,576 |
| 14 Apr 10 |
20.00000 -1.63 |
22.00 | 20.00 | 22.00 | 958,953 |
| 13 Apr 10 |
21.62500 +3.63 |
22.00 | 18.00 | 18.00 | 2,860,087 |
| 12 Apr 10 |
18.00000 +3.25 |
18.50 | 15.00 | 15.00 | 1,089,688 |
| 09 Apr 10 |
14.75000 +0.00 |
14.75 | 14.00 | 14.00 | 59,744 |
| 08 Apr 10 |
14.75000 +0.01 |
14.75 | 14.00 | 14.00 | 23,537 |
| 07 Apr 10 |
14.74000 +1.49 |
15.00 | 14.00 | 14.00 | 10,762 |
| 06 Apr 10 |
13.25000 -0.75 |
14.50 | 13.00 | 13.50 | 230,000 |
| 01 Apr 10 |
14.00000 +0.25 |
14.00 | 13.00 | 13.00 | 49,066 |
| 31 Mar 10 |
13.75000 +0.75 |
14.00 | 13.25 | 13.25 | 60,000 |
| 26 Mar 10 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 10,000 |
| 24 Mar 10 |
13.00000 -0.60 |
13.00 | 13.00 | 13.00 | 30,512 |
| 19 Mar 10 |
13.60000 +1.60 |
14.00 | 13.00 | 13.00 | 7,243 |
| 18 Mar 10 |
12.00000 -2.00 |
13.00 | 12.00 | 13.00 | 12,405 |
| 17 Mar 10 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 10,000 |
| 16 Mar 10 |
14.00000 +0.25 |
14.25 | 13.00 | 13.75 | 210,144 |
| 15 Mar 10 |
13.75000 -0.55 |
14.20 | 13.75 | 13.75 | 11,996 |
| 12 Mar 10 |
14.30000 -0.40 |
14.30 | 13.50 | 14.00 | 46,112 |
| 11 Mar 10 |
14.70000 +0.00 |
14.70 | 14.00 | 14.00 | 94,384 |
| 10 Mar 10 |
14.70000 +1.10 |
14.70 | 14.00 | 14.00 | 132,737 |
| 09 Mar 10 |
13.60000 -0.40 |
14.65 | 12.00 | 14.25 | 191,801 |
| 08 Mar 10 |
14.00000 +2.12 |
14.00 | 13.00 | 13.00 | 188,946 |
| 05 Mar 10 |
11.88000 -1.47 |
12.50 | 11.88 | 12.50 | 4,000 |
| 04 Mar 10 |
13.35000 +1.20 |
13.35 | 12.00 | 12.50 | 70,050 |
| 01 Mar 10 |
12.15000 +0.15 |
12.50 | 12.00 | 12.50 | 3,000 |
| 25 Feb 10 |
12.00000 -0.35 |
12.50 | 12.00 | 12.00 | 40,000 |
| 24 Feb 10 |
12.35000 +1.35 |
12.35 | 12.00 | 12.00 | 100 |
| 23 Feb 10 |
11.00000 -1.00 |
11.75 | 11.00 | 11.75 | 35,355 |
| 22 Feb 10 |
12.00000 +0.00 |
12.00 | 11.75 | 12.00 | 24,658 |
| 19 Feb 10 |
12.00000 -1.00 |
13.00 | 12.00 | 12.75 | 24,771 |
| 17 Feb 10 |
13.00000 +0.25 |
13.00 | 12.50 | 12.50 | 166,000 |
| 12 Feb 10 |
12.75000 +0.00 |
13.00 | 12.50 | 12.50 | 10,000 |
| 09 Feb 10 |
12.75000 -0.95 |
13.00 | 12.25 | 12.50 | 28,277 |
| 05 Feb 10 |
13.70000 +1.40 |
13.70 | 12.00 | 13.00 | 24,750 |
| 04 Feb 10 |
12.30000 -1.70 |
13.75 | 12.00 | 13.75 | 7,297 |
| 03 Feb 10 |
14.00000 +2.70 |
14.50 | 12.00 | 12.00 | 722,404 |
| 02 Feb 10 |
11.30000 +0.55 |
11.30 | 10.75 | 10.75 | 3,434 |
| 29 Jan 10 |
10.75000 -0.25 |
11.50 | 10.75 | 11.00 | 2,500 |
| 28 Jan 10 |
11.00000 +0.00 |
11.50 | 11.00 | 11.50 | 185,000 |
| 27 Jan 10 |
11.00000 -0.10 |
11.50 | 11.00 | 11.50 | 50,000 |
| 26 Jan 10 |
11.10000 -0.90 |
11.50 | 11.00 | 11.50 | 50,000 |
| 25 Jan 10 |
12.00000 -1.00 |
13.00 | 12.00 | 12.25 | 331,334 |
| 21 Jan 10 |
13.00000 +0.70 |
13.00 | 12.00 | 12.50 | 92,200 |
| 18 Jan 10 |
12.30000 -1.70 |
14.13 | 12.00 | 14.00 | 56,163 |
| 15 Jan 10 |
14.00000 -0.40 |
14.40 | 14.00 | 14.25 | 13,597 |
| 14 Jan 10 |
14.40000 +0.40 |
14.60 | 13.50 | 13.50 | 124,171 |
| 13 Jan 10 |
14.00000 +1.50 |
14.00 | 13.00 | 13.00 | 80,590 |
| 12 Jan 10 |
12.50000 -0.50 |
13.00 | 12.00 | 12.00 | 9,368 |
| 11 Jan 10 |
13.00000 +1.50 |
13.00 | 12.00 | 12.00 | 11,095 |
| 08 Jan 10 |
11.50000 +1.00 |
12.50 | 10.00 | 10.50 | 282,530 |
| 07 Jan 10 |
10.50000 +0.57 |
10.50 | 10.00 | 10.00 | 66,500 |
| 06 Jan 10 |
9.93000 +0.93 |
10.00 | 9.50 | 9.50 | 7,208 |
| 04 Jan 10 |
9.00000 -0.43 |
9.93 | 9.00 | 9.50 | 53,130 |
| 30 Dec 09 |
9.43000 -0.02 |
9.43 | 9.00 | 9.13 | 4,000 |
| 29 Dec 09 |
9.45000 +0.00 |
9.50 | 9.00 | 9.13 | 29,488 |
Anglo Asian Mining PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 20 Oct 26 |
390.00000 -10.00 |
402.45 | 380.00 | 400.00 | 131,697 |
| 19 Oct 26 |
400.00000 -15.00 |
420.00 | 395.50 | 410.00 | 54,164 |
| 16 Oct 26 |
415.00000 +0.00 |
420.00 | 406.75 | 410.00 | 103,261 |
| 15 Oct 26 |
415.00000 -3.00 |
420.00 | 400.00 | 410.00 | 63,670 |
| 14 Oct 26 |
418.00000 -6.00 |
430.00 | 410.00 | 420.00 | 15,852 |
| 13 Oct 26 |
424.00000 +0.00 |
430.00 | 410.00 | 425.00 | 62,106 |
| 12 Oct 26 |
424.00000 +10.00 |
428.70 | 406.00 | 410.00 | 49,956 |
| 09 Oct 26 |
414.00000 +4.00 |
415.00 | 406.55 | 410.00 | 15,409 |
| 08 Oct 26 |
410.00000 -4.00 |
420.00 | 400.00 | 415.00 | 60,837 |
| 07 Oct 26 |
414.00000 -1.00 |
418.65 | 410.00 | 415.00 | 33,121 |
| 06 Oct 26 |
415.00000 +7.00 |
415.00 | 400.00 | 410.00 | 49,311 |
| 05 Oct 26 |
408.00000 -12.00 |
425.00 | 405.00 | 415.00 | 36,387 |
| 02 Oct 26 |
420.00000 -5.00 |
429.75 | 405.00 | 417.50 | 61,292 |
| 01 Oct 26 |
425.00000 +0.00 |
430.00 | 405.00 | 417.50 | 56,605 |
| 30 Sep 26 |
425.00000 +3.00 |
430.00 | 405.00 | 417.50 | 45,446 |
| 29 Sep 26 |
422.00000 +17.00 |
430.00 | 405.00 | 417.50 | 71,701 |
| 28 Sep 26 |
405.00000 -25.00 |
430.00 | 405.00 | 420.00 | 72,807 |
| 25 Sep 26 |
430.00000 +5.00 |
430.00 | 415.50 | 420.00 | 76,981 |
| 24 Sep 26 |
425.00000 +5.00 |
430.00 | 412.22 | 420.00 | 62,187 |
| 23 Sep 26 |
420.00000 -5.00 |
430.00 | 413.75 | 425.00 | 105,117 |
| 22 Sep 26 |
425.00000 +5.00 |
430.00 | 410.00 | 415.00 | 98,086 |
| 21 Sep 26 |
420.00000 +52.00 |
420.00 | 362.22 | 362.22 | 160,308 |
| 18 Sep 26 |
368.00000 -34.50 |
415.00 | 368.00 | 402.50 | 221,214 |
| 17 Sep 26 |
402.50000 +8.50 |
408.80 | 390.00 | 405.00 | 48,085 |
| 16 Sep 26 |
394.00000 -6.00 |
410.00 | 390.00 | 397.50 | 48,430 |
| 15 Sep 26 |
400.00000 +5.00 |
405.00 | 390.00 | 395.00 | 33,935 |
| 14 Sep 26 |
395.00000 -21.00 |
425.00 | 395.00 | 417.50 | 116,995 |
| 11 Sep 26 |
416.00000 +1.00 |
419.90 | 410.00 | 415.00 | 96,328 |
| 10 Sep 26 |
415.00000 -5.00 |
424.64 | 410.00 | 417.50 | 55,843 |
| 09 Sep 26 |
420.00000 +19.00 |
423.85 | 405.00 | 410.00 | 80,030 |
| 08 Sep 26 |
401.00000 -11.50 |
420.00 | 400.00 | 412.50 | 117,906 |
| 07 Sep 26 |
412.50000 -5.50 |
420.00 | 405.00 | 412.50 | 26,323 |
| 04 Sep 26 |
418.00000 +3.00 |
420.00 | 400.00 | 407.50 | 81,823 |
| 03 Sep 26 |
415.00000 +7.50 |
415.00 | 400.00 | 407.50 | 25,604 |
| 02 Sep 26 |
407.50000 +0.00 |
415.00 | 395.00 | 407.50 | 70,360 |
| 01 Sep 26 |
407.50000 -17.50 |
428.00 | 400.00 | 422.50 | 136,027 |
| 28 Aug 26 |
425.00000 +0.00 |
434.00 | 415.00 | 422.50 | 90,532 |
| 27 Aug 26 |
425.00000 +5.00 |
425.00 | 410.00 | 415.00 | 156,580 |
| 26 Aug 26 |
420.00000 +19.00 |
420.00 | 400.00 | 407.50 | 156,421 |
| 25 Aug 26 |
401.00000 -9.00 |
414.40 | 401.00 | 402.50 | 81,666 |
| 24 Aug 26 |
410.00000 +5.00 |
410.00 | 395.00 | 402.50 | 65,066 |
| 21 Aug 26 |
405.00000 +5.00 |
409.80 | 390.00 | 400.00 | 110,862 |
| 20 Aug 26 |
400.00000 +7.50 |
410.00 | 387.55 | 392.50 | 58,344 |
| 19 Aug 26 |
392.50000 +2.50 |
400.00 | 386.55 | 395.00 | 61,565 |
| 18 Aug 26 |
390.00000 -15.00 |
410.00 | 390.00 | 405.00 | 29,119 |
| 17 Aug 26 |
405.00000 -2.50 |
420.00 | 400.11 | 410.00 | 63,116 |
| 14 Aug 26 |
407.50000 -7.50 |
413.40 | 400.15 | 410.00 | 30,480 |
| 13 Aug 26 |
415.00000 +2.50 |
420.00 | 400.00 | 412.50 | 46,599 |
| 12 Aug 26 |
412.50000 -2.50 |
420.00 | 405.00 | 410.00 | 59,372 |
| 11 Aug 26 |
415.00000 +2.50 |
415.00 | 405.00 | 412.50 | 83,409 |
| 10 Aug 26 |
412.50000 -9.50 |
420.00 | 405.00 | 420.00 | 80,154 |
| 07 Aug 26 |
422.00000 +4.50 |
425.00 | 420.00 | 420.00 | 125,172 |
| 06 Aug 26 |
417.50000 +4.50 |
420.00 | 400.00 | 410.00 | 71,526 |
| 05 Aug 26 |
413.00000 +18.00 |
413.00 | 400.00 | 400.00 | 77,119 |
| 04 Aug 26 |
395.00000 +10.00 |
403.80 | 381.77 | 385.00 | 117,952 |
| 03 Aug 26 |
385.00000 +5.00 |
390.00 | 380.00 | 385.00 | 86,023 |
| 31 Jul 26 |
380.00000 -10.00 |
390.00 | 380.00 | 385.00 | 44,993 |
| 30 Jul 26 |
390.00000 +20.00 |
390.00 | 365.00 | 372.50 | 98,138 |
| 29 Jul 26 |
370.00000 -12.50 |
381.45 | 370.00 | 381.45 | 97,953 |
| 28 Jul 26 |
382.50000 -5.50 |
400.00 | 375.00 | 390.00 | 95,096 |
| 27 Jul 26 |
388.00000 -22.00 |
404.40 | 380.00 | 400.00 | 227,012 |
| 24 Jul 26 |
410.00000 +7.50 |
410.00 | 391.13 | 402.50 | 85,676 |
| 23 Jul 26 |
402.50000 +2.50 |
410.00 | 395.13 | 407.50 | 35,359 |
| 22 Jul 26 |
400.00000 -12.50 |
420.00 | 400.00 | 412.50 | 88,839 |
| 21 Jul 26 |
412.50000 -7.50 |
425.00 | 408.90 | 420.00 | 79,000 |
| 20 Jul 26 |
420.00000 -5.00 |
424.75 | 415.00 | 424.75 | 47,573 |
| 17 Jul 26 |
425.00000 +0.00 |
435.00 | 420.00 | 427.50 | 77,894 |
| 16 Jul 26 |
425.00000 -10.00 |
435.00 | 417.00 | 432.50 | 81,011 |
| 15 Jul 26 |
435.00000 +25.00 |
435.00 | 395.00 | 402.50 | 169,748 |
| 14 Jul 26 |
410.00000 +6.00 |
410.00 | 395.00 | 405.00 | 29,993 |
| 13 Jul 26 |
404.00000 +0.00 |
415.00 | 400.00 | 407.50 | 42,380 |
| 10 Jul 26 |
404.00000 -11.00 |
415.00 | 395.00 | 405.00 | 28,500 |
| 09 Jul 26 |
415.00000 +11.00 |
415.00 | 396.60 | 405.00 | 48,899 |
| 08 Jul 26 |
404.00000 -11.00 |
420.00 | 395.20 | 412.50 | 134,325 |
| 07 Jul 26 |
415.00000 -5.00 |
422.00 | 407.00 | 420.00 | 89,044 |
| 06 Jul 26 |
420.00000 -5.00 |
434.50 | 415.00 | 422.50 | 104,526 |
| 03 Jul 26 |
425.00000 +0.00 |
429.85 | 410.00 | 415.00 | 94,869 |
| 02 Jul 26 |
425.00000 +5.00 |
430.00 | 406.67 | 422.50 | 155,861 |
| 01 Jul 26 |
420.00000 +17.50 |
422.40 | 395.00 | 402.50 | 144,063 |
| 30 Jun 26 |
402.50000 +2.50 |
404.95 | 385.00 | 392.50 | 95,035 |
| 29 Jun 26 |
400.00000 +9.00 |
400.00 | 385.00 | 390.00 | 83,194 |
| 26 Jun 26 |
391.00000 -3.00 |
398.88 | 380.10 | 395.00 | 251,910 |
| 25 Jun 26 |
394.00000 -6.00 |
405.00 | 382.77 | 400.00 | 208,217 |
| 24 Jun 26 |
400.00000 +5.00 |
403.00 | 385.00 | 395.00 | 338,410 |
| 23 Jun 26 |
395.00000 -15.00 |
410.00 | 385.00 | 400.00 | 125,099 |
| 22 Jun 26 |
410.00000 +20.00 |
410.00 | 380.00 | 390.00 | 334,233 |
| 19 Jun 26 |
390.00000 -4.00 |
399.00 | 374.00 | 380.00 | 453,510 |
| 18 Jun 26 |
394.00000 +49.00 |
394.00 | 335.00 | 345.00 | 535,867 |
| 17 Jun 26 |
345.00000 +1.00 |
355.00 | 342.00 | 345.00 | 111,089 |
| 16 Jun 26 |
344.00000 +4.00 |
355.00 | 335.20 | 340.00 | 178,679 |
| 15 Jun 26 |
340.00000 +7.50 |
353.45 | 330.00 | 332.50 | 92,232 |
| 12 Jun 26 |
332.50000 +25.00 |
339.00 | 311.13 | 311.13 | 179,732 |
| 11 Jun 26 |
307.50000 +7.50 |
314.25 | 280.00 | 300.00 | 121,001 |
| 10 Jun 26 |
300.00000 -20.00 |
320.00 | 291.00 | 317.50 | 311,036 |
| 09 Jun 26 |
320.00000 -15.00 |
340.00 | 316.00 | 335.00 | 146,757 |
| 08 Jun 26 |
335.00000 -23.00 |
346.40 | 315.33 | 345.00 | 426,174 |
| 05 Jun 26 |
358.00000 +8.00 |
359.00 | 345.00 | 350.00 | 97,604 |
| 04 Jun 26 |
350.00000 -5.00 |
354.75 | 345.00 | 354.75 | 101,807 |
| 03 Jun 26 |
355.00000 +0.00 |
360.00 | 342.50 | 350.00 | 136,807 |
| 02 Jun 26 |
355.00000 +10.00 |
362.00 | 340.00 | 345.00 | 101,233 |
| 01 Jun 26 |
345.00000 -15.00 |
360.00 | 337.00 | 347.50 | 160,437 |
| 29 May 26 |
360.00000 +30.00 |
360.00 | 335.00 | 335.00 | 377,132 |
| 28 May 26 |
330.00000 +0.00 |
340.00 | 315.00 | 325.00 | 101,486 |
| 27 May 26 |
330.00000 +7.50 |
340.00 | 319.00 | 322.50 | 247,928 |
| 26 May 26 |
322.50000 +10.50 |
328.00 | 300.20 | 310.00 | 175,259 |
| 22 May 26 |
312.00000 -5.00 |
320.00 | 301.55 | 312.50 | 65,324 |
| 21 May 26 |
317.00000 +12.00 |
318.00 | 300.00 | 305.00 | 84,026 |
| 20 May 26 |
305.00000 +7.50 |
310.00 | 290.00 | 297.50 | 100,128 |
| 19 May 26 |
297.50000 +0.00 |
305.00 | 290.00 | 297.50 | 221,712 |
| 18 May 26 |
297.50000 -7.50 |
305.00 | 290.00 | 297.50 | 73,134 |
| 15 May 26 |
305.00000 +0.00 |
310.00 | 292.55 | 305.00 | 145,521 |
| 14 May 26 |
305.00000 -10.00 |
325.00 | 296.00 | 315.00 | 192,657 |
| 13 May 26 |
315.00000 +20.00 |
315.00 | 290.00 | 295.00 | 176,723 |
| 12 May 26 |
295.00000 -5.00 |
305.00 | 290.00 | 300.00 | 153,567 |
| 11 May 26 |
300.00000 +5.00 |
310.00 | 290.00 | 295.00 | 242,597 |
| 08 May 26 |
295.00000 +23.00 |
299.90 | 265.00 | 270.00 | 268,134 |
| 07 May 26 |
272.00000 +12.00 |
275.00 | 250.00 | 252.50 | 285,399 |
| 06 May 26 |
260.00000 +20.00 |
260.00 | 238.55 | 240.00 | 140,367 |
| 05 May 26 |
240.00000 +0.00 |
245.75 | 230.00 | 240.00 | 94,372 |
| 01 May 26 |
240.00000 +0.00 |
250.00 | 236.75 | 240.00 | 57,114 |
| 30 Apr 26 |
240.00000 +0.00 |
250.00 | 231.00 | 240.00 | 42,786 |
| 29 Apr 26 |
240.00000 -10.00 |
250.00 | 230.00 | 240.00 | 120,034 |
| 28 Apr 26 |
250.00000 +2.50 |
250.00 | 235.13 | 245.00 | 84,884 |
| 27 Apr 26 |
247.50000 +0.00 |
255.00 | 240.75 | 247.50 | 76,403 |
| 24 Apr 26 |
247.50000 +0.00 |
252.45 | 240.00 | 247.50 | 67,361 |
| 23 Apr 26 |
247.50000 +2.50 |
255.00 | 244.30 | 245.00 | 136,261 |
| 22 Apr 26 |
245.00000 +0.00 |
250.00 | 242.02 | 245.00 | 44,239 |
| 21 Apr 26 |
245.00000 +5.00 |
247.40 | 237.55 | 240.00 | 102,631 |
| 20 Apr 26 |
240.00000 -11.00 |
249.75 | 235.00 | 247.50 | 135,984 |
| 17 Apr 26 |
251.00000 -4.00 |
252.60 | 240.00 | 247.50 | 199,679 |
| 16 Apr 26 |
255.00000 -5.00 |
255.00 | 240.00 | 245.00 | 104,961 |
| 15 Apr 26 |
260.00000 +0.00 |
267.35 | 240.00 | 262.50 | 411,424 |
| 14 Apr 26 |
260.00000 +8.00 |
260.00 | 240.00 | 247.50 | 187,016 |
| 13 Apr 26 |
252.00000 +12.00 |
252.00 | 236.00 | 240.00 | 98,824 |
| 10 Apr 26 |
240.00000 +0.00 |
245.00 | 235.00 | 237.50 | 62,843 |
| 09 Apr 26 |
240.00000 -4.00 |
250.00 | 235.00 | 242.50 | 185,269 |
| 08 Apr 26 |
244.00000 +4.00 |
255.00 | 233.75 | 233.75 | 192,047 |
| 07 Apr 26 |
240.00000 +15.00 |
245.00 | 215.00 | 220.00 | 379,120 |
| 02 Apr 26 |
225.00000 -2.50 |
225.00 | 206.22 | 217.50 | 142,037 |
| 01 Apr 26 |
227.50000 +22.50 |
234.00 | 215.55 | 217.50 | 193,652 |
| 31 Mar 26 |
205.00000 -3.00 |
215.00 | 200.00 | 207.50 | 108,031 |
| 30 Mar 26 |
208.00000 -7.00 |
214.00 | 201.70 | 212.50 | 156,091 |
| 27 Mar 26 |
215.00000 +0.00 |
225.00 | 200.00 | 217.50 | 219,312 |
| 26 Mar 26 |
215.00000 -10.00 |
225.00 | 210.67 | 222.50 | 159,796 |
| 25 Mar 26 |
225.00000 +7.00 |
235.00 | 205.00 | 212.50 | 274,972 |
| 24 Mar 26 |
218.00000 +15.50 |
220.00 | 201.30 | 205.00 | 127,497 |
| 23 Mar 26 |
202.50000 +0.50 |
214.75 | 173.15 | 202.50 | 607,326 |
| 20 Mar 26 |
202.00000 -1.00 |
220.00 | 202.00 | 210.00 | 169,950 |
| 19 Mar 26 |
203.00000 -17.00 |
220.00 | 195.90 | 217.50 | 679,303 |
| 18 Mar 26 |
220.00000 -15.00 |
243.50 | 217.55 | 237.50 | 235,853 |
| 17 Mar 26 |
235.00000 +0.00 |
239.00 | 225.00 | 230.00 | 93,714 |
| 16 Mar 26 |
235.00000 -5.00 |
245.00 | 216.88 | 240.00 | 287,314 |
| 13 Mar 26 |
240.00000 -10.00 |
245.00 | 230.00 | 245.00 | 94,390 |
| 12 Mar 26 |
250.00000 -8.00 |
258.50 | 241.50 | 252.50 | 82,723 |
| 11 Mar 26 |
258.00000 -7.00 |
263.00 | 241.50 | 260.00 | 213,531 |
| 10 Mar 26 |
265.00000 +34.00 |
265.00 | 228.18 | 230.00 | 462,497 |
| 09 Mar 26 |
231.00000 -24.00 |
246.75 | 210.25 | 242.50 | 1,165,731 |
| 06 Mar 26 |
255.00000 -9.00 |
259.75 | 235.00 | 259.75 | 275,285 |
| 05 Mar 26 |
264.00000 -10.00 |
275.00 | 250.13 | 267.50 | 207,230 |
| 04 Mar 26 |
274.00000 +14.00 |
280.00 | 255.20 | 260.00 | 189,161 |
| 03 Mar 26 |
260.00000 -28.00 |
290.00 | 246.00 | 285.00 | 553,298 |
| 02 Mar 26 |
288.00000 -12.00 |
308.45 | 277.50 | 305.00 | 310,102 |
| 27 Feb 26 |
300.00000 +5.00 |
310.00 | 290.10 | 295.00 | 97,308 |
| 26 Feb 26 |
295.00000 -5.00 |
303.00 | 292.50 | 302.50 | 36,724 |
| 25 Feb 26 |
300.00000 +2.00 |
308.98 | 291.00 | 292.50 | 95,199 |
| 24 Feb 26 |
298.00000 +3.00 |
300.00 | 285.00 | 292.50 | 49,720 |
| 23 Feb 26 |
295.00000 +2.50 |
300.00 | 286.70 | 292.50 | 68,084 |
| 20 Feb 26 |
292.50000 +7.50 |
300.00 | 285.00 | 285.00 | 68,516 |
| 19 Feb 26 |
285.00000 -12.50 |
305.00 | 285.00 | 297.50 | 110,871 |
| 18 Feb 26 |
297.50000 +20.00 |
303.70 | 280.00 | 280.00 | 263,370 |
| 17 Feb 26 |
277.50000 -7.50 |
290.00 | 275.00 | 285.00 | 166,988 |
| 16 Feb 26 |
285.00000 -5.00 |
300.00 | 281.60 | 290.00 | 105,289 |
| 13 Feb 26 |
290.00000 +2.50 |
297.45 | 287.50 | 290.00 | 95,382 |
| 12 Feb 26 |
287.50000 -11.50 |
304.14 | 285.00 | 295.00 | 104,672 |
| 11 Feb 26 |
299.00000 -6.00 |
305.00 | 290.00 | 297.50 | 82,654 |
| 10 Feb 26 |
305.00000 -5.00 |
310.00 | 291.55 | 305.00 | 92,023 |
| 09 Feb 26 |
310.00000 +0.00 |
310.00 | 295.22 | 300.00 | 74,484 |
| 06 Feb 26 |
310.00000 +12.50 |
310.00 | 295.00 | 297.50 | 84,536 |
| 05 Feb 26 |
297.50000 -12.50 |
310.00 | 292.25 | 310.00 | 61,239 |
| 04 Feb 26 |
310.00000 +0.00 |
318.00 | 301.55 | 310.00 | 82,933 |
| 03 Feb 26 |
310.00000 +10.00 |
317.00 | 291.50 | 295.00 | 140,851 |
| 02 Feb 26 |
300.00000 -2.00 |
300.00 | 280.00 | 292.50 | 283,724 |
| 30 Jan 26 |
302.00000 -3.00 |
315.00 | 286.00 | 307.50 | 245,318 |
| 29 Jan 26 |
305.00000 +13.00 |
330.00 | 300.00 | 300.00 | 642,508 |
| 28 Jan 26 |
292.00000 -7.00 |
304.50 | 285.00 | 297.50 | 323,928 |
| 27 Jan 26 |
299.00000 -6.00 |
309.85 | 287.50 | 297.50 | 173,192 |
| 26 Jan 26 |
305.00000 +5.00 |
310.00 | 292.50 | 297.50 | 359,509 |
| 23 Jan 26 |
300.00000 +10.00 |
304.00 | 290.00 | 290.00 | 206,836 |
| 22 Jan 26 |
290.00000 -8.00 |
295.00 | 281.00 | 290.00 | 153,942 |
| 21 Jan 26 |
298.00000 +8.00 |
300.00 | 284.00 | 290.00 | 151,860 |
| 20 Jan 26 |
290.00000 -5.00 |
305.00 | 280.00 | 295.00 | 153,836 |
| 19 Jan 26 |
295.00000 +11.00 |
298.25 | 280.00 | 285.00 | 152,835 |
| 16 Jan 26 |
284.00000 -11.00 |
303.74 | 277.50 | 292.50 | 375,328 |
| 15 Jan 26 |
295.00000 +17.00 |
304.00 | 271.50 | 277.50 | 495,646 |
| 14 Jan 26 |
278.00000 +5.50 |
285.00 | 265.55 | 272.50 | 229,641 |
| 13 Jan 26 |
272.50000 -5.00 |
284.85 | 265.75 | 277.50 | 144,443 |
| 12 Jan 26 |
277.50000 +7.50 |
284.85 | 262.00 | 265.00 | 142,420 |
| 09 Jan 26 |
270.00000 -2.00 |
273.85 | 262.00 | 267.50 | 131,956 |
| 08 Jan 26 |
272.00000 -6.00 |
275.00 | 262.70 | 270.00 | 151,792 |
| 07 Jan 26 |
278.00000 +8.00 |
279.80 | 268.70 | 270.00 | 153,539 |
| 06 Jan 26 |
270.00000 -5.00 |
280.00 | 264.40 | 275.00 | 98,260 |
| 05 Jan 26 |
275.00000 +12.50 |
280.00 | 256.50 | 262.50 | 168,406 |
| 02 Jan 26 |
262.50000 -12.50 |
280.00 | 260.25 | 275.00 | 118,844 |
| 31 Dec 25 |
275.00000 +0.00 |
280.00 | 272.00 | 275.00 | 110,248 |
| 30 Dec 25 |
275.00000 +7.50 |
277.77 | 266.11 | 267.50 | 162,934 |
| 29 Dec 25 |
267.50000 +2.50 |
278.45 | 261.66 | 265.00 | 216,974 |
| 24 Dec 25 |
265.00000 +4.00 |
268.70 | 252.20 | 255.00 | 127,992 |
| 23 Dec 25 |
261.00000 +8.50 |
265.00 | 245.00 | 252.50 | 66,877 |
| 22 Dec 25 |
252.50000 +2.50 |
260.00 | 245.66 | 250.00 | 97,946 |
| 19 Dec 25 |
250.00000 +2.50 |
259.00 | 246.51 | 247.50 | 101,183 |
| 18 Dec 25 |
247.50000 -7.50 |
254.74 | 239.00 | 254.74 | 124,886 |
| 17 Dec 25 |
255.00000 +0.00 |
260.00 | 242.00 | 255.00 | 103,453 |
| 16 Dec 25 |
255.00000 +5.00 |
260.00 | 240.00 | 250.00 | 115,312 |
| 15 Dec 25 |
250.00000 +10.00 |
257.45 | 240.00 | 240.00 | 169,465 |
| 12 Dec 25 |
240.00000 +15.00 |
248.00 | 225.00 | 225.00 | 146,813 |
| 11 Dec 25 |
225.00000 -5.00 |
245.00 | 210.00 | 235.00 | 205,903 |
| 10 Dec 25 |
230.00000 +7.50 |
232.00 | 220.10 | 222.50 | 134,393 |
| 09 Dec 25 |
222.50000 -11.50 |
235.00 | 220.00 | 230.00 | 140,562 |
| 08 Dec 25 |
234.00000 -1.00 |
235.00 | 225.00 | 235.00 | 110,075 |
| 05 Dec 25 |
235.00000 -5.00 |
240.00 | 230.00 | 235.00 | 65,207 |
| 04 Dec 25 |
240.00000 +0.00 |
250.00 | 230.00 | 245.00 | 91,999 |
| 03 Dec 25 |
240.00000 +0.00 |
245.00 | 235.20 | 240.00 | 116,453 |
| 02 Dec 25 |
240.00000 +0.00 |
245.00 | 236.10 | 240.00 | 62,153 |
| 01 Dec 25 |
240.00000 +9.00 |
247.00 | 235.00 | 235.00 | 187,319 |
| 28 Nov 25 |
231.00000 +6.00 |
238.00 | 221.75 | 227.50 | 207,364 |
| 27 Nov 25 |
225.00000 +32.50 |
249.00 | 218.00 | 235.00 | 529,476 |
| 26 Nov 25 |
192.50000 +7.50 |
200.00 | 190.75 | 192.50 | 25,226 |
| 25 Nov 25 |
185.00000 -15.00 |
198.20 | 185.00 | 190.00 | 52,220 |
| 24 Nov 25 |
200.00000 +0.00 |
200.00 | 186.60 | 190.00 | 41,741 |
| 21 Nov 25 |
200.00000 +7.50 |
200.00 | 180.00 | 192.50 | 25,557 |
| 20 Nov 25 |
192.50000 -7.50 |
198.50 | 185.00 | 192.50 | 25,161 |
| 19 Nov 25 |
200.00000 +5.00 |
200.00 | 186.00 | 190.00 | 49,732 |
| 18 Nov 25 |
195.00000 +0.00 |
195.43 | 185.00 | 195.00 | 72,939 |
| 17 Nov 25 |
195.00000 -13.00 |
202.88 | 190.00 | 200.00 | 59,066 |
| 14 Nov 25 |
208.00000 -2.00 |
210.00 | 190.00 | 202.50 | 35,064 |
| 13 Nov 25 |
210.00000 +7.50 |
210.00 | 198.00 | 202.50 | 116,081 |
| 12 Nov 25 |
202.50000 +0.00 |
208.45 | 197.55 | 202.50 | 36,672 |
| 11 Nov 25 |
202.50000 -2.50 |
232.50 | 197.00 | 197.50 | 99,208 |
| 10 Nov 25 |
205.00000 +9.00 |
205.00 | 192.00 | 197.50 | 50,241 |
| 07 Nov 25 |
196.00000 +1.00 |
202.00 | 190.00 | 195.00 | 95,739 |
| 06 Nov 25 |
195.00000 +1.00 |
200.00 | 185.00 | 192.50 | 50,520 |
| 05 Nov 25 |
194.00000 -8.50 |
203.75 | 185.50 | 202.50 | 145,690 |
| 04 Nov 25 |
202.50000 -5.00 |
211.00 | 200.10 | 207.50 | 37,708 |
| 03 Nov 25 |
207.50000 -7.50 |
220.00 | 201.00 | 210.00 | 127,289 |
| 31 Oct 25 |
215.00000 +15.00 |
215.00 | 195.25 | 197.50 | 231,553 |
| 30 Oct 25 |
200.00000 +12.50 |
202.00 | 190.77 | 190.77 | 118,195 |
| 29 Oct 25 |
187.50000 -2.50 |
195.00 | 180.00 | 182.50 | 15,266 |
| 28 Oct 25 |
190.00000 +5.00 |
190.00 | 176.75 | 185.00 | 64,536 |
| 27 Oct 25 |
185.00000 -5.00 |
195.00 | 180.00 | 190.00 | 62,202 |
| 24 Oct 25 |
190.00000 -2.50 |
195.00 | 186.10 | 192.50 | 12,293 |
| 23 Oct 25 |
192.50000 +2.50 |
195.00 | 180.00 | 185.00 | 131,469 |
| 22 Oct 25 |
190.00000 -4.00 |
195.00 | 180.75 | 190.00 | 467,961 |
| 21 Oct 25 |
194.00000 -6.00 |
205.00 | 186.00 | 200.00 | 99,921 |
| 20 Oct 25 |
200.00000 -7.00 |
210.00 | 190.00 | 202.50 | 198,956 |
| 17 Oct 25 |
207.00000 +5.00 |
210.00 | 190.00 | 202.50 | 224,150 |
| 16 Oct 25 |
202.00000 +9.50 |
210.00 | 189.07 | 190.00 | 245,400 |
| 15 Oct 25 |
192.50000 -7.50 |
200.00 | 185.00 | 192.50 | 180,809 |
| 14 Oct 25 |
200.00000 -2.50 |
214.00 | 186.00 | 202.50 | 140,275 |
| 13 Oct 25 |
202.50000 -2.50 |
210.00 | 195.00 | 202.50 | 67,167 |
| 10 Oct 25 |
205.00000 +0.00 |
215.00 | 200.00 | 207.50 | 71,459 |
| 09 Oct 25 |
205.00000 -2.00 |
212.80 | 200.00 | 207.50 | 281,948 |
| 08 Oct 25 |
207.00000 +2.00 |
210.00 | 200.00 | 205.00 | 259,519 |
| 07 Oct 25 |
205.00000 -10.00 |
215.00 | 200.10 | 207.50 | 70,705 |
| 06 Oct 25 |
215.00000 +5.00 |
220.00 | 200.00 | 210.00 | 213,421 |
| 03 Oct 25 |
210.00000 +0.00 |
215.00 | 209.25 | 210.00 | 54,771 |
| 02 Oct 25 |
210.00000 +0.00 |
215.00 | 208.75 | 210.00 | 117,577 |
| 01 Oct 25 |
210.00000 +2.50 |
215.00 | 200.00 | 207.50 | 48,745 |
| 30 Sep 25 |
207.50000 -2.50 |
215.00 | 203.50 | 210.00 | 110,096 |
| 29 Sep 25 |
210.00000 +10.00 |
215.00 | 198.95 | 200.00 | 88,143 |
| 26 Sep 25 |
200.00000 +0.00 |
205.00 | 196.20 | 200.00 | 79,264 |
| 25 Sep 25 |
200.00000 -18.00 |
219.00 | 185.00 | 219.00 | 366,711 |
| 24 Sep 25 |
218.00000 +13.00 |
220.00 | 204.55 | 205.00 | 261,083 |
| 23 Sep 25 |
205.00000 +2.50 |
209.95 | 200.00 | 202.50 | 278,509 |
| 22 Sep 25 |
202.50000 +17.50 |
210.00 | 182.75 | 185.00 | 256,931 |
| 19 Sep 25 |
185.00000 +0.00 |
190.00 | 180.00 | 185.00 | 93,287 |
| 18 Sep 25 |
185.00000 -10.00 |
185.80 | 180.00 | 185.80 | 37,907 |
| 17 Sep 25 |
195.00000 +10.00 |
195.00 | 181.60 | 185.00 | 28,420 |
| 16 Sep 25 |
185.00000 +0.00 |
190.00 | 180.00 | 185.00 | 34,549 |
| 15 Sep 25 |
185.00000 +0.00 |
190.00 | 180.00 | 185.00 | 54,467 |
| 12 Sep 25 |
185.00000 -10.00 |
195.00 | 180.50 | 187.50 | 139,137 |
| 11 Sep 25 |
195.00000 -5.00 |
200.00 | 185.00 | 195.00 | 105,793 |
| 10 Sep 25 |
200.00000 +5.00 |
200.00 | 190.00 | 195.00 | 80,674 |
| 09 Sep 25 |
195.00000 +0.00 |
200.00 | 187.80 | 187.80 | 151,332 |
| 08 Sep 25 |
195.00000 +10.00 |
195.00 | 180.00 | 185.00 | 63,385 |
| 05 Sep 25 |
185.00000 +4.00 |
185.00 | 175.00 | 182.50 | 108,179 |
| 04 Sep 25 |
181.00000 -11.00 |
193.78 | 180.03 | 187.50 | 310,063 |
| 03 Sep 25 |
192.00000 +3.00 |
195.00 | 183.66 | 185.00 | 1,355,214 |
| 02 Sep 25 |
189.00000 +1.00 |
191.08 | 181.55 | 190.00 | 88,225 |
| 01 Sep 25 |
188.00000 +3.00 |
197.00 | 183.71 | 185.00 | 191,687 |
| 29 Aug 25 |
185.00000 +5.00 |
187.45 | 176.26 | 180.00 | 168,454 |
| 28 Aug 25 |
180.00000 +17.50 |
183.66 | 162.00 | 165.00 | 339,248 |
| 27 Aug 25 |
162.50000 -5.00 |
170.20 | 160.00 | 167.50 | 31,390 |
| 26 Aug 25 |
167.50000 +7.50 |
175.00 | 160.00 | 167.50 | 41,589 |
| 22 Aug 25 |
160.00000 -2.50 |
173.45 | 157.00 | 162.50 | 55,138 |
| 21 Aug 25 |
162.50000 -2.00 |
169.00 | 158.11 | 162.50 | 15,526 |
| 20 Aug 25 |
164.50000 +2.00 |
164.50 | 157.75 | 162.50 | 17,948 |
| 19 Aug 25 |
162.50000 +0.00 |
170.00 | 155.00 | 162.50 | 13,796 |
| 18 Aug 25 |
162.50000 -7.50 |
170.00 | 157.75 | 162.50 | 27,942 |
| 15 Aug 25 |
170.00000 +10.00 |
170.00 | 160.98 | 160.98 | 32,323 |
| 14 Aug 25 |
160.00000 +0.00 |
164.50 | 158.88 | 160.00 | 2,412 |
| 13 Aug 25 |
160.00000 +2.50 |
165.00 | 155.00 | 157.50 | 16,864 |
| 12 Aug 25 |
157.50000 -2.50 |
161.98 | 155.00 | 160.00 | 52,301 |
| 11 Aug 25 |
160.00000 +0.00 |
165.00 | 155.00 | 160.00 | 22,007 |
| 08 Aug 25 |
160.00000 -5.00 |
165.00 | 155.50 | 160.00 | 25,344 |
| 07 Aug 25 |
165.00000 +5.00 |
165.00 | 154.50 | 160.00 | 78,316 |
| 06 Aug 25 |
160.00000 -5.00 |
170.00 | 160.00 | 160.00 | 19,962 |
| 05 Aug 25 |
165.00000 +0.00 |
165.00 | 157.50 | 160.00 | 38,841 |
| 04 Aug 25 |
165.00000 +0.00 |
170.00 | 155.00 | 165.00 | 46,354 |
| 01 Aug 25 |
165.00000 -10.00 |
175.00 | 160.50 | 167.50 | 58,361 |
| 31 Jul 25 |
175.00000 -5.00 |
175.00 | 161.50 | 170.00 | 128,605 |
| 30 Jul 25 |
180.00000 +4.00 |
180.00 | 165.00 | 172.50 | 6,332 |
| 29 Jul 25 |
176.00000 +3.50 |
176.10 | 165.00 | 172.50 | 11,494 |
| 28 Jul 25 |
172.50000 +0.00 |
180.00 | 165.00 | 172.50 | 40,932 |
| 25 Jul 25 |
172.50000 -2.50 |
180.00 | 165.00 | 175.00 | 23,204 |
| 24 Jul 25 |
175.00000 +0.00 |
180.00 | 170.00 | 175.00 | 34,572 |
| 23 Jul 25 |
175.00000 -8.50 |
180.00 | 165.00 | 175.00 | 129,477 |
| 22 Jul 25 |
183.50000 +6.50 |
187.00 | 166.50 | 176.00 | 54,653 |
| 21 Jul 25 |
177.00000 +11.00 |
185.00 | 168.10 | 170.00 | 198,981 |
| 18 Jul 25 |
166.00000 -2.50 |
175.00 | 163.00 | 170.00 | 58,607 |
| 17 Jul 25 |
168.50000 -0.50 |
175.00 | 165.00 | 167.50 | 41,818 |
| 16 Jul 25 |
169.00000 +3.00 |
176.93 | 165.01 | 166.00 | 106,586 |
| 15 Jul 25 |
166.00000 -2.50 |
175.00 | 162.00 | 170.00 | 92,093 |
| 14 Jul 25 |
168.50000 -1.50 |
175.00 | 166.20 | 168.50 | 103,094 |
| 11 Jul 25 |
170.00000 -0.50 |
175.00 | 164.73 | 168.50 | 52,214 |
| 10 Jul 25 |
170.50000 +2.00 |
172.00 | 155.00 | 168.50 | 48,708 |
| 09 Jul 25 |
168.50000 -1.00 |
172.00 | 165.10 | 167.50 | 102,690 |
| 08 Jul 25 |
169.50000 +0.50 |
175.00 | 165.00 | 170.00 | 47,286 |
| 07 Jul 25 |
169.00000 +6.00 |
173.50 | 158.00 | 162.50 | 91,235 |
| 04 Jul 25 |
163.00000 -3.00 |
170.00 | 152.00 | 162.50 | 131,493 |
| 03 Jul 25 |
166.00000 +1.00 |
166.00 | 156.50 | 162.50 | 66,084 |
| 02 Jul 25 |
165.00000 +2.50 |
170.00 | 155.00 | 162.50 | 34,384 |
| 01 Jul 25 |
162.50000 +0.00 |
170.00 | 152.00 | 162.50 | 30,298 |
| 30 Jun 25 |
162.50000 -3.50 |
170.00 | 160.15 | 162.50 | 10,929 |
| 27 Jun 25 |
166.00000 +0.00 |
170.00 | 158.00 | 162.50 | 81,227 |
| 26 Jun 25 |
166.00000 +3.50 |
170.00 | 161.50 | 162.50 | 55,336 |
| 25 Jun 25 |
162.50000 -2.50 |
170.00 | 157.13 | 165.00 | 95,191 |
| 24 Jun 25 |
165.00000 +0.00 |
170.00 | 160.00 | 165.00 | 25,178 |
| 23 Jun 25 |
165.00000 +0.00 |
170.00 | 161.50 | 165.00 | 63,166 |
| 20 Jun 25 |
165.00000 +0.00 |
170.00 | 161.00 | 165.00 | 34,411 |
| 19 Jun 25 |
165.00000 +0.50 |
170.00 | 162.50 | 165.00 | 26,622 |
| 18 Jun 25 |
164.50000 -3.50 |
170.00 | 160.00 | 165.00 | 26,833 |
| 17 Jun 25 |
168.00000 +13.00 |
169.00 | 153.50 | 155.00 | 130,995 |
| 16 Jun 25 |
155.00000 -10.00 |
165.00 | 150.00 | 160.00 | 159,901 |
| 13 Jun 25 |
165.00000 -5.00 |
175.00 | 155.50 | 167.50 | 121,762 |
| 12 Jun 25 |
170.00000 -5.00 |
180.00 | 160.00 | 172.50 | 140,328 |
| 11 Jun 25 |
175.00000 +3.00 |
178.00 | 168.00 | 170.00 | 165,154 |
| 10 Jun 25 |
172.00000 +5.50 |
173.50 | 165.00 | 167.50 | 154,406 |
| 09 Jun 25 |
166.50000 +3.50 |
170.00 | 155.00 | 157.50 | 196,533 |
| 06 Jun 25 |
163.00000 +5.00 |
163.00 | 152.66 | 157.50 | 70,204 |
| 05 Jun 25 |
158.00000 +10.50 |
160.00 | 147.00 | 147.50 | 232,564 |
| 04 Jun 25 |
147.50000 +0.00 |
150.00 | 146.75 | 147.50 | 64,603 |
| 03 Jun 25 |
147.50000 +2.50 |
148.90 | 145.11 | 145.11 | 32,281 |
| 02 Jun 25 |
145.00000 -2.50 |
150.00 | 142.75 | 147.50 | 63,722 |
| 30 May 25 |
147.50000 -2.50 |
155.00 | 143.90 | 150.00 | 93,940 |
| 29 May 25 |
150.00000 +13.00 |
154.25 | 142.00 | 142.50 | 169,079 |
| 28 May 25 |
137.00000 -2.00 |
145.00 | 133.00 | 135.00 | 229,748 |
| 27 May 25 |
139.00000 +4.00 |
140.00 | 132.37 | 135.00 | 48,038 |
| 23 May 25 |
135.00000 +2.50 |
140.00 | 132.50 | 132.50 | 35,339 |
| 22 May 25 |
132.50000 +2.50 |
135.00 | 127.50 | 130.00 | 112,015 |
| 21 May 25 |
130.00000 +0.00 |
135.00 | 125.00 | 130.00 | 11,678 |
| 20 May 25 |
130.00000 +0.00 |
133.50 | 125.00 | 130.00 | 27,812 |
| 19 May 25 |
130.00000 +5.00 |
135.00 | 125.00 | 125.00 | 120,054 |
| 16 May 25 |
125.00000 +0.00 |
127.00 | 121.80 | 122.50 | 55,134 |
| 15 May 25 |
125.00000 -5.00 |
130.00 | 120.75 | 130.00 | 146,957 |
| 14 May 25 |
130.00000 +0.00 |
135.00 | 126.21 | 130.00 | 3,145 |
| 13 May 25 |
130.00000 +4.00 |
134.00 | 122.33 | 126.00 | 76,656 |
| 12 May 25 |
126.00000 -13.00 |
140.00 | 124.90 | 133.00 | 171,087 |
| 09 May 25 |
139.00000 +4.00 |
140.00 | 130.00 | 135.00 | 65,969 |
| 08 May 25 |
135.00000 +5.00 |
139.89 | 130.26 | 130.50 | 231,234 |
| 07 May 25 |
130.00000 +0.00 |
135.00 | 123.10 | 125.00 | 97,686 |
| 06 May 25 |
130.00000 +5.00 |
130.00 | 122.00 | 125.00 | 91,962 |
| 02 May 25 |
125.00000 +5.00 |
129.00 | 117.10 | 120.00 | 55,016 |
| 01 May 25 |
120.00000 -5.00 |
130.00 | 115.00 | 125.00 | 36,388 |
| 30 Apr 25 |
125.00000 +0.00 |
125.50 | 120.10 | 125.00 | 74,053 |
| 29 Apr 25 |
125.00000 -10.00 |
130.00 | 120.00 | 125.00 | 40,301 |
| 28 Apr 25 |
135.00000 +15.00 |
135.00 | 115.00 | 120.00 | 80,437 |
| 25 Apr 25 |
120.00000 -2.50 |
124.00 | 115.00 | 122.50 | 114,043 |
| 24 Apr 25 |
122.50000 -2.50 |
130.00 | 120.25 | 125.00 | 41,377 |
| 23 Apr 25 |
125.00000 -10.00 |
130.00 | 121.00 | 130.00 | 118,535 |
| 22 Apr 25 |
135.00000 +9.00 |
136.00 | 125.00 | 130.00 | 175,640 |
| 17 Apr 25 |
126.00000 -4.00 |
135.00 | 125.00 | 130.00 | 70,235 |
| 16 Apr 25 |
130.00000 +5.00 |
134.00 | 122.00 | 125.00 | 80,006 |
| 15 Apr 25 |
125.00000 -4.50 |
131.45 | 121.55 | 129.50 | 46,154 |
| 14 Apr 25 |
129.50000 +9.50 |
132.95 | 119.50 | 120.00 | 166,828 |
| 11 Apr 25 |
120.00000 +0.00 |
124.00 | 117.45 | 117.45 | 150,414 |
| 10 Apr 25 |
120.00000 +6.00 |
120.00 | 111.00 | 112.50 | 184,114 |
| 09 Apr 25 |
114.00000 -1.00 |
115.00 | 104.55 | 112.50 | 116,264 |
| 08 Apr 25 |
115.00000 +6.00 |
120.00 | 110.26 | 110.26 | 60,102 |
| 07 Apr 25 |
109.00000 -11.00 |
110.00 | 93.00 | 107.50 | 589,860 |
| 04 Apr 25 |
120.00000 -5.00 |
130.00 | 105.32 | 125.00 | 224,212 |
| 03 Apr 25 |
125.00000 -9.00 |
133.50 | 120.00 | 130.00 | 92,743 |
| 02 Apr 25 |
134.00000 +1.00 |
135.00 | 127.08 | 131.00 | 115,110 |
| 01 Apr 25 |
133.00000 +8.00 |
140.00 | 127.00 | 135.00 | 38,175 |
| 31 Mar 25 |
125.00000 -5.00 |
136.00 | 125.00 | 132.50 | 201,745 |
| 28 Mar 25 |
130.00000 +6.00 |
135.00 | 124.75 | 124.75 | 184,255 |
| 27 Mar 25 |
124.00000 +2.50 |
125.00 | 120.00 | 121.00 | 79,779 |
| 26 Mar 25 |
121.50000 -8.00 |
135.00 | 120.00 | 130.00 | 120,852 |
| 25 Mar 25 |
129.50000 +4.50 |
131.40 | 125.00 | 125.00 | 142,313 |
| 24 Mar 25 |
125.00000 +6.50 |
127.94 | 117.50 | 120.00 | 205,144 |
| 21 Mar 25 |
118.50000 -1.50 |
121.00 | 115.00 | 120.00 | 90,391 |
| 20 Mar 25 |
120.00000 -5.00 |
125.00 | 115.50 | 120.00 | 37,320 |
| 19 Mar 25 |
125.00000 +0.00 |
125.00 | 117.00 | 120.00 | 37,671 |
| 18 Mar 25 |
125.00000 +10.00 |
125.00 | 115.50 | 117.50 | 227,620 |
| 17 Mar 25 |
115.00000 -2.50 |
120.00 | 115.00 | 117.50 | 52,693 |
| 14 Mar 25 |
117.50000 -2.50 |
125.00 | 117.50 | 120.00 | 49,113 |
| 13 Mar 25 |
120.00000 +5.00 |
124.00 | 116.11 | 116.11 | 156,309 |
| 12 Mar 25 |
115.00000 +5.00 |
115.00 | 110.50 | 110.50 | 43,710 |
| 11 Mar 25 |
110.00000 +0.00 |
113.60 | 105.00 | 110.00 | 16,343 |
| 10 Mar 25 |
110.00000 +0.00 |
115.00 | 105.00 | 110.00 | 29,199 |
| 07 Mar 25 |
110.00000 +0.00 |
115.00 | 110.00 | 110.00 | 12,333 |
| 06 Mar 25 |
110.00000 -2.00 |
115.00 | 110.00 | 110.00 | 19,103 |
| 05 Mar 25 |
112.00000 +2.00 |
115.00 | 105.00 | 110.00 | 15,642 |
| 04 Mar 25 |
110.00000 -2.50 |
115.00 | 108.75 | 112.50 | 59,429 |
| 03 Mar 25 |
112.50000 -5.50 |
117.20 | 110.00 | 114.00 | 100,400 |
| 28 Feb 25 |
118.00000 -1.00 |
118.00 | 111.00 | 117.50 | 126,337 |
| 27 Feb 25 |
119.00000 -1.00 |
122.00 | 115.00 | 118.50 | 79,938 |
| 26 Feb 25 |
120.00000 +7.50 |
125.00 | 115.20 | 115.20 | 359,315 |
| 25 Feb 25 |
112.50000 +0.00 |
115.00 | 112.50 | 112.50 | 4,503 |
| 24 Feb 25 |
112.50000 -2.50 |
115.00 | 110.25 | 112.50 | 67,728 |
| 21 Feb 25 |
115.00000 +0.00 |
115.00 | 108.00 | 115.00 | 37,569 |
| 20 Feb 25 |
115.00000 +5.00 |
119.00 | 112.10 | 112.10 | 78,027 |
| 19 Feb 25 |
110.00000 -7.00 |
115.00 | 106.88 | 115.00 | 49,320 |
| 18 Feb 25 |
117.00000 +2.00 |
117.00 | 111.75 | 115.00 | 32,553 |
| 17 Feb 25 |
115.00000 +0.00 |
120.00 | 111.50 | 115.00 | 16,101 |
| 14 Feb 25 |
115.00000 +0.00 |
117.48 | 113.25 | 115.00 | 30,066 |
| 13 Feb 25 |
115.00000 -1.00 |
119.00 | 111.15 | 115.00 | 25,408 |
| 12 Feb 25 |
116.00000 +1.00 |
119.00 | 112.20 | 115.00 | 45,464 |
| 11 Feb 25 |
115.00000 -4.50 |
120.00 | 114.21 | 115.00 | 24,338 |
| 10 Feb 25 |
119.50000 +4.50 |
120.00 | 111.11 | 111.11 | 117,697 |
| 07 Feb 25 |
115.00000 +0.00 |
115.00 | 111.50 | 111.50 | 23,272 |
| 06 Feb 25 |
115.00000 -1.00 |
120.00 | 107.11 | 116.00 | 136,821 |
| 05 Feb 25 |
116.00000 +7.00 |
120.00 | 112.00 | 112.00 | 86,884 |
| 04 Feb 25 |
109.00000 +0.00 |
113.00 | 105.00 | 109.00 | 6,669 |
| 03 Feb 25 |
109.00000 +0.00 |
113.00 | 108.90 | 109.00 | 21,060 |
| 31 Jan 25 |
109.00000 -4.00 |
113.00 | 107.26 | 109.00 | 11,947 |
| 30 Jan 25 |
113.00000 +4.50 |
113.00 | 108.00 | 110.00 | 80,408 |
| 29 Jan 25 |
108.50000 +1.00 |
110.00 | 108.50 | 108.50 | 12,803 |
| 28 Jan 25 |
107.50000 -1.00 |
111.30 | 105.50 | 108.50 | 62,845 |
| 27 Jan 25 |
108.50000 -1.50 |
112.00 | 107.72 | 108.50 | 14,805 |
| 24 Jan 25 |
110.00000 +6.50 |
113.89 | 103.67 | 103.67 | 103,183 |
| 23 Jan 25 |
103.50000 -1.50 |
110.00 | 100.00 | 105.00 | 82,410 |
| 22 Jan 25 |
105.00000 +0.00 |
105.38 | 100.00 | 105.00 | 214,058 |
| 21 Jan 25 |
105.00000 +0.00 |
110.00 | 101.00 | 105.00 | 2,303 |
| 20 Jan 25 |
105.00000 +2.00 |
110.00 | 104.32 | 107.50 | 53,674 |
| 17 Jan 25 |
103.00000 -7.00 |
115.00 | 103.00 | 110.00 | 33,730 |
| 16 Jan 25 |
110.00000 +0.00 |
115.00 | 106.75 | 106.75 | 56,834 |
| 15 Jan 25 |
110.00000 +2.00 |
110.00 | 106.22 | 106.22 | 11,563 |
| 14 Jan 25 |
108.00000 -1.50 |
108.00 | 100.00 | 105.00 | 52,851 |
| 13 Jan 25 |
109.50000 -0.50 |
109.50 | 101.00 | 109.50 | 62,682 |
| 10 Jan 25 |
110.00000 +6.00 |
115.00 | 105.73 | 105.73 | 46,000 |
| 09 Jan 25 |
104.00000 +1.50 |
107.00 | 98.00 | 101.50 | 52,676 |
| 08 Jan 25 |
102.50000 +1.00 |
105.00 | 98.00 | 101.50 | 37,605 |
| 07 Jan 25 |
101.50000 +0.00 |
103.90 | 100.00 | 101.50 | 24,503 |
| 06 Jan 25 |
101.50000 -1.00 |
102.94 | 98.00 | 102.50 | 25,532 |
| 03 Jan 25 |
102.50000 -1.50 |
105.00 | 100.00 | 102.50 | 33,950 |
| 02 Jan 25 |
104.00000 -2.50 |
104.49 | 100.00 | 104.00 | 56,415 |
| 31 Dec 24 |
106.50000 +2.50 |
107.48 | 100.00 | 104.00 | 2,383 |
| 30 Dec 24 |
104.00000 +0.00 |
108.00 | 100.00 | 104.00 | 26,247 |
| 27 Dec 24 |
104.00000 -1.00 |
107.40 | 100.00 | 105.00 | 67,529 |
| 24 Dec 24 |
105.00000 -3.00 |
106.18 | 101.88 | 105.00 | 15,997 |
| 23 Dec 24 |
108.00000 +2.00 |
110.00 | 103.75 | 105.00 | 52,089 |
| 20 Dec 24 |
106.00000 +3.50 |
110.00 | 100.00 | 102.50 | 73,146 |
| 19 Dec 24 |
102.50000 -1.00 |
103.75 | 100.00 | 103.50 | 22,897 |
| 18 Dec 24 |
103.50000 +0.00 |
104.70 | 101.00 | 103.50 | 10,775 |
| 17 Dec 24 |
103.50000 +1.00 |
103.50 | 101.05 | 103.50 | 8,062 |
| 16 Dec 24 |
102.50000 -4.50 |
107.00 | 102.50 | 103.50 | 2,379 |
| 13 Dec 24 |
107.00000 +2.00 |
107.00 | 100.00 | 103.50 | 48,479 |
| 12 Dec 24 |
105.00000 +0.00 |
107.90 | 101.00 | 105.00 | 56,318 |
| 11 Dec 24 |
105.00000 +0.00 |
107.70 | 105.00 | 105.00 | 19,465 |
| 10 Dec 24 |
105.00000 +0.50 |
110.00 | 103.26 | 104.50 | 12,398 |
| 09 Dec 24 |
104.50000 +1.50 |
109.00 | 100.00 | 104.50 | 24,470 |
| 06 Dec 24 |
103.00000 +1.50 |
109.00 | 97.91 | 100.00 | 85,118 |
| 05 Dec 24 |
101.50000 +1.50 |
105.00 | 96.55 | 100.00 | 8,582 |
| 04 Dec 24 |
100.00000 +0.00 |
100.00 | 97.91 | 100.00 | 22,797 |
| 03 Dec 24 |
100.00000 +0.00 |
102.00 | 95.00 | 101.50 | 44,589 |
| 02 Dec 24 |
100.00000 -1.50 |
105.00 | 98.00 | 101.50 | 36,268 |
| 29 Nov 24 |
101.50000 +5.50 |
101.50 | 92.37 | 96.00 | 93,507 |
| 28 Nov 24 |
96.00000 +0.50 |
97.70 | 92.00 | 95.00 | 17,476 |
| 27 Nov 24 |
95.50000 +0.00 |
100.00 | 93.00 | 96.50 | 21,852 |
| 26 Nov 24 |
95.50000 +0.50 |
100.00 | 95.00 | 97.50 | 57,796 |
| 25 Nov 24 |
95.00000 -1.00 |
100.00 | 92.00 | 96.00 | 35,439 |
| 22 Nov 24 |
96.00000 +0.00 |
99.92 | 95.00 | 96.00 | 21,931 |
| 21 Nov 24 |
96.00000 +0.00 |
100.00 | 92.00 | 96.00 | 38,528 |
| 20 Nov 24 |
96.00000 -7.00 |
100.80 | 93.55 | 100.50 | 64,187 |
| 19 Nov 24 |
103.00000 +2.50 |
103.00 | 98.00 | 100.50 | 8,741 |
| 18 Nov 24 |
100.50000 +3.00 |
105.00 | 97.55 | 97.55 | 61,245 |
| 15 Nov 24 |
97.50000 -2.50 |
100.20 | 90.00 | 92.50 | 99,035 |
| 14 Nov 24 |
100.00000 +1.00 |
100.00 | 90.00 | 97.50 | 300,269 |
| 13 Nov 24 |
99.00000 -2.00 |
103.00 | 94.75 | 101.50 | 174,302 |
| 12 Nov 24 |
101.00000 -5.00 |
108.00 | 98.37 | 106.00 | 41,419 |
| 11 Nov 24 |
106.00000 -4.00 |
110.00 | 102.00 | 110.00 | 197,058 |
| 08 Nov 24 |
110.00000 +0.00 |
113.45 | 105.00 | 110.00 | 49,376 |
| 07 Nov 24 |
110.00000 +0.00 |
112.68 | 105.75 | 110.00 | 72,838 |
| 06 Nov 24 |
110.00000 -4.00 |
120.00 | 105.00 | 114.00 | 200,036 |
| 05 Nov 24 |
114.00000 -1.00 |
116.49 | 113.00 | 115.00 | 55,342 |
| 04 Nov 24 |
115.00000 +1.00 |
118.00 | 110.00 | 114.00 | 42,009 |
| 01 Nov 24 |
114.00000 +2.00 |
118.00 | 110.00 | 114.00 | 7,253 |
| 31 Oct 24 |
112.00000 +2.00 |
118.00 | 110.00 | 113.50 | 61,143 |
| 30 Oct 24 |
110.00000 -2.50 |
118.00 | 110.00 | 112.50 | 78,123 |
| 29 Oct 24 |
112.50000 -5.50 |
120.00 | 108.00 | 116.00 | 101,425 |
| 28 Oct 24 |
118.00000 +5.00 |
118.00 | 112.00 | 116.00 | 85,650 |
| 25 Oct 24 |
113.00000 +3.00 |
120.00 | 112.50 | 117.50 | 93,770 |
| 24 Oct 24 |
110.00000 -2.50 |
117.95 | 110.00 | 112.50 | 122,633 |
| 23 Oct 24 |
112.50000 -1.00 |
117.00 | 110.00 | 113.50 | 75,066 |
| 22 Oct 24 |
113.50000 -2.50 |
120.00 | 110.00 | 116.00 | 65,542 |
| 21 Oct 24 |
116.00000 +1.00 |
120.00 | 109.76 | 111.00 | 208,617 |
| 18 Oct 24 |
115.00000 +4.00 |
115.00 | 107.65 | 111.00 | 72,536 |
| 17 Oct 24 |
111.00000 -2.00 |
115.00 | 107.54 | 110.00 | 77,427 |
| 16 Oct 24 |
113.00000 +0.50 |
115.00 | 107.00 | 112.50 | 83,791 |
| 15 Oct 24 |
112.50000 -2.50 |
115.00 | 110.00 | 112.50 | 27,508 |
| 14 Oct 24 |
115.00000 +9.50 |
115.00 | 105.00 | 105.50 | 81,331 |
| 11 Oct 24 |
105.50000 +0.00 |
107.88 | 98.00 | 105.50 | 132,132 |
| 10 Oct 24 |
105.50000 -1.00 |
115.00 | 104.00 | 107.50 | 76,992 |
| 09 Oct 24 |
106.50000 +0.50 |
109.45 | 103.00 | 106.00 | 88,826 |
| 08 Oct 24 |
106.00000 -8.50 |
117.00 | 105.10 | 115.50 | 306,480 |
| 07 Oct 24 |
114.50000 +5.50 |
120.00 | 107.00 | 108.50 | 362,950 |
| 04 Oct 24 |
109.00000 +5.50 |
115.00 | 104.50 | 104.50 | 391,663 |
| 03 Oct 24 |
103.50000 +8.50 |
110.00 | 92.00 | 95.00 | 713,334 |
| 02 Oct 24 |
95.00000 +0.00 |
98.00 | 92.22 | 95.00 | 114,700 |
| 01 Oct 24 |
95.00000 +7.50 |
98.00 | 89.00 | 90.00 | 156,953 |
| 30 Sep 24 |
87.50000 -1.00 |
92.00 | 85.06 | 88.50 | 82,641 |
| 27 Sep 24 |
88.50000 +0.50 |
90.00 | 85.60 | 87.50 | 38,784 |
| 26 Sep 24 |
88.00000 +0.50 |
90.00 | 78.00 | 81.50 | 104,794 |
| 25 Sep 24 |
87.50000 -1.00 |
88.50 | 86.51 | 88.50 | 11,664 |
| 24 Sep 24 |
88.50000 +1.50 |
93.45 | 85.00 | 87.50 | 54,225 |
| 23 Sep 24 |
87.00000 +0.00 |
87.97 | 86.00 | 87.00 | 10,788 |
| 20 Sep 24 |
87.00000 +0.00 |
89.00 | 85.00 | 87.00 | 23,678 |
| 19 Sep 24 |
87.00000 -2.00 |
89.00 | 85.70 | 88.00 | 48,035 |
| 18 Sep 24 |
89.00000 -1.00 |
90.00 | 87.16 | 88.50 | 27,690 |
| 17 Sep 24 |
90.00000 -0.50 |
93.00 | 86.20 | 90.50 | 76,640 |
| 16 Sep 24 |
90.50000 +4.00 |
95.00 | 86.66 | 86.66 | 56,273 |
| 13 Sep 24 |
86.50000 +0.00 |
90.00 | 83.00 | 86.50 | 85,984 |
| 12 Sep 24 |
86.50000 +4.00 |
90.00 | 81.40 | 82.50 | 98,496 |
| 11 Sep 24 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 22,814 |
| 10 Sep 24 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 37,769 |
| 09 Sep 24 |
82.50000 +3.50 |
85.00 | 80.16 | 81.00 | 50,847 |
| 06 Sep 24 |
79.00000 -2.00 |
83.00 | 78.00 | 81.00 | 21,436 |
| 05 Sep 24 |
81.00000 +0.00 |
84.00 | 78.15 | 81.00 | 24,105 |
| 04 Sep 24 |
81.00000 +0.00 |
84.00 | 78.00 | 81.00 | 30,253 |
| 03 Sep 24 |
81.00000 +0.00 |
84.00 | 79.62 | 81.00 | 29,453 |
| 02 Sep 24 |
81.00000 +1.00 |
84.00 | 79.98 | 82.50 | 62,166 |
| 30 Aug 24 |
80.00000 -1.60 |
85.00 | 80.00 | 82.00 | 39,228 |
| 29 Aug 24 |
81.60000 -0.40 |
85.00 | 80.00 | 82.50 | 87,415 |
| 28 Aug 24 |
82.00000 -0.40 |
85.00 | 80.72 | 82.50 | 41,380 |
| 27 Aug 24 |
82.40000 +0.40 |
85.00 | 78.00 | 82.50 | 169,693 |
| 23 Aug 24 |
82.00000 -4.50 |
90.00 | 80.56 | 86.50 | 50,570 |
| 22 Aug 24 |
86.50000 +1.50 |
90.00 | 83.25 | 86.50 | 39,163 |
| 21 Aug 24 |
85.00000 +0.00 |
87.00 | 84.13 | 85.00 | 8,829 |
| 20 Aug 24 |
85.00000 +0.00 |
87.00 | 83.00 | 85.00 | 37,058 |
| 19 Aug 24 |
85.00000 -2.00 |
87.00 | 84.61 | 85.50 | 9,467 |
| 16 Aug 24 |
87.00000 +3.00 |
87.00 | 83.00 | 84.00 | 33,516 |
| 15 Aug 24 |
84.00000 -1.00 |
85.70 | 83.50 | 85.00 | 55,333 |
| 14 Aug 24 |
85.00000 -3.00 |
91.00 | 84.54 | 88.00 | 154,204 |
| 13 Aug 24 |
88.00000 -4.00 |
91.00 | 85.00 | 86.50 | 74,592 |
| 12 Aug 24 |
92.00000 +1.60 |
92.00 | 85.25 | 89.50 | 197,260 |
| 09 Aug 24 |
90.40000 +0.90 |
92.00 | 87.21 | 89.50 | 49,798 |
| 08 Aug 24 |
89.50000 -1.50 |
92.00 | 87.50 | 89.00 | 23,156 |
| 07 Aug 24 |
91.00000 +1.00 |
92.00 | 87.00 | 89.00 | 111,570 |
| 06 Aug 24 |
90.00000 +6.50 |
94.80 | 86.00 | 86.00 | 569,732 |
| 05 Aug 24 |
83.50000 +7.50 |
84.90 | 66.55 | 74.50 | 347,511 |
| 02 Aug 24 |
76.00000 -2.00 |
78.00 | 74.10 | 76.00 | 90,610 |
| 01 Aug 24 |
78.00000 +2.00 |
78.00 | 74.00 | 76.00 | 117,006 |
| 31 Jul 24 |
76.00000 +1.00 |
78.00 | 73.55 | 75.50 | 86,052 |
| 30 Jul 24 |
75.00000 -5.00 |
78.00 | 73.50 | 75.00 | 53,931 |
| 29 Jul 24 |
80.00000 -4.00 |
84.00 | 72.00 | 81.00 | 241,061 |
| 26 Jul 24 |
84.00000 +3.00 |
84.00 | 78.00 | 81.00 | 141,994 |
| 25 Jul 24 |
81.00000 -6.50 |
88.00 | 78.06 | 87.50 | 114,180 |
| 24 Jul 24 |
87.50000 +0.90 |
92.00 | 85.10 | 89.50 | 24,600 |
| 23 Jul 24 |
86.60000 -2.90 |
92.00 | 86.60 | 89.50 | 30,891 |
| 22 Jul 24 |
89.50000 +0.00 |
91.90 | 87.00 | 89.50 | 47,524 |
| 19 Jul 24 |
89.50000 -0.50 |
94.00 | 87.00 | 90.50 | 65,415 |
| 18 Jul 24 |
90.00000 +3.40 |
92.80 | 81.55 | 83.50 | 164,968 |
| 17 Jul 24 |
86.60000 -1.40 |
88.35 | 84.46 | 87.00 | 112,505 |
| 16 Jul 24 |
88.00000 +1.00 |
89.88 | 86.20 | 87.00 | 42,315 |
| 15 Jul 24 |
87.00000 +0.00 |
90.00 | 86.33 | 87.00 | 54,919 |
| 12 Jul 24 |
87.00000 -1.80 |
89.88 | 85.20 | 88.00 | 69,209 |
| 11 Jul 24 |
88.80000 +0.80 |
88.80 | 86.04 | 88.00 | 40,803 |
| 10 Jul 24 |
88.00000 -1.00 |
90.00 | 86.67 | 88.50 | 113,328 |
| 09 Jul 24 |
89.00000 +0.20 |
90.18 | 87.10 | 87.10 | 278,972 |
| 08 Jul 24 |
88.80000 +9.30 |
88.80 | 80.50 | 80.50 | 250,242 |
| 05 Jul 24 |
79.50000 -1.00 |
81.90 | 76.66 | 80.50 | 127,518 |
| 04 Jul 24 |
80.50000 -0.50 |
83.00 | 78.00 | 80.50 | 45,243 |
| 03 Jul 24 |
81.00000 +4.20 |
83.00 | 75.00 | 75.50 | 99,457 |
| 02 Jul 24 |
76.80000 +1.30 |
78.00 | 74.17 | 75.50 | 41,940 |
| 01 Jul 24 |
75.50000 +0.00 |
77.90 | 74.10 | 75.50 | 39,771 |
| 28 Jun 24 |
75.50000 -4.00 |
79.70 | 73.75 | 79.50 | 92,299 |
| 27 Jun 24 |
79.50000 -0.50 |
80.45 | 76.40 | 80.00 | 221,034 |
| 26 Jun 24 |
80.00000 +2.00 |
80.98 | 76.71 | 78.00 | 379,902 |
| 25 Jun 24 |
78.00000 +2.00 |
79.40 | 73.55 | 76.00 | 327,782 |
| 24 Jun 24 |
76.00000 +4.00 |
78.88 | 72.00 | 72.00 | 708,178 |
| 21 Jun 24 |
72.00000 +2.00 |
73.92 | 70.00 | 70.00 | 497,508 |
| 20 Jun 24 |
70.00000 +2.00 |
71.92 | 68.00 | 68.00 | 392,531 |
| 19 Jun 24 |
68.00000 +0.00 |
69.00 | 67.00 | 68.00 | 36,688 |
| 18 Jun 24 |
68.00000 +1.00 |
68.96 | 67.05 | 67.05 | 37,100 |
| 17 Jun 24 |
67.00000 -1.00 |
68.00 | 66.00 | 67.00 | 39,764 |
| 14 Jun 24 |
68.00000 +0.80 |
68.33 | 66.10 | 68.00 | 88,213 |
| 13 Jun 24 |
67.20000 -0.30 |
69.68 | 67.00 | 67.50 | 389,623 |
| 12 Jun 24 |
67.50000 +9.50 |
69.00 | 64.44 | 64.44 | 580,918 |
| 11 Jun 24 |
58.00000 -7.00 |
70.00 | 56.25 | 67.50 | 682,561 |
| 10 Jun 24 |
65.00000 -1.00 |
67.00 | 62.00 | 64.50 | 87,665 |
| 07 Jun 24 |
66.00000 +4.50 |
66.41 | 62.92 | 62.92 | 219,876 |
| 06 Jun 24 |
61.50000 +1.50 |
62.88 | 58.70 | 60.00 | 140,191 |
| 05 Jun 24 |
60.00000 +1.00 |
61.84 | 58.40 | 59.00 | 56,227 |
| 04 Jun 24 |
59.00000 -1.00 |
61.92 | 58.11 | 61.50 | 220,428 |
| 03 Jun 24 |
60.00000 -3.00 |
64.89 | 60.00 | 63.00 | 210,600 |
| 31 May 24 |
63.00000 -1.50 |
65.20 | 61.50 | 64.50 | 85,270 |
| 30 May 24 |
64.50000 +0.00 |
65.60 | 63.12 | 64.50 | 116,871 |
| 29 May 24 |
64.50000 +0.00 |
65.90 | 63.12 | 64.50 | 35,457 |
| 28 May 24 |
64.50000 +0.50 |
65.84 | 62.90 | 64.00 | 81,800 |
| 24 May 24 |
64.00000 +2.50 |
65.00 | 62.70 | 62.70 | 89,956 |
| 23 May 24 |
61.50000 -1.00 |
63.60 | 60.10 | 62.50 | 94,491 |
| 22 May 24 |
62.50000 -1.00 |
65.00 | 60.75 | 63.50 | 93,746 |
| 21 May 24 |
63.50000 -2.00 |
66.75 | 62.15 | 65.50 | 114,729 |
| 20 May 24 |
65.50000 +2.00 |
67.90 | 62.60 | 63.50 | 146,050 |
| 17 May 24 |
63.50000 -0.50 |
66.00 | 62.31 | 63.00 | 76,596 |
| 16 May 24 |
64.00000 -3.00 |
66.00 | 58.10 | 63.00 | 190,404 |
| 15 May 24 |
67.00000 -2.00 |
70.00 | 65.70 | 69.00 | 93,576 |
| 14 May 24 |
69.00000 -1.00 |
71.00 | 68.81 | 69.50 | 60,655 |
| 13 May 24 |
70.00000 +0.00 |
70.70 | 68.45 | 70.00 | 80,288 |
| 10 May 24 |
70.00000 -1.00 |
74.00 | 70.00 | 71.50 | 211,667 |
| 09 May 24 |
71.00000 +2.00 |
72.00 | 66.90 | 69.00 | 126,568 |
| 08 May 24 |
69.00000 -5.00 |
73.40 | 68.11 | 72.00 | 98,191 |
| 07 May 24 |
74.00000 +7.00 |
74.00 | 67.72 | 68.50 | 265,245 |
| 03 May 24 |
67.00000 +3.40 |
72.00 | 65.28 | 65.28 | 251,784 |
| 02 May 24 |
63.60000 +1.10 |
66.00 | 61.00 | 63.50 | 27,232 |
| 01 May 24 |
62.50000 +0.00 |
64.00 | 62.02 | 62.02 | 23,962 |
| 30 Apr 24 |
62.50000 -1.50 |
64.00 | 61.32 | 64.00 | 93,916 |
| 29 Apr 24 |
64.00000 +1.00 |
65.00 | 62.00 | 63.00 | 98,537 |
| 26 Apr 24 |
63.00000 +1.50 |
64.50 | 60.10 | 61.50 | 43,980 |
| 25 Apr 24 |
61.50000 -3.10 |
64.88 | 60.00 | 64.50 | 93,006 |
| 24 Apr 24 |
64.60000 -0.40 |
64.95 | 62.00 | 64.50 | 30,367 |
| 23 Apr 24 |
65.00000 +0.00 |
65.33 | 62.10 | 65.00 | 64,159 |
| 22 Apr 24 |
65.00000 -3.50 |
68.50 | 62.00 | 68.50 | 233,064 |
| 19 Apr 24 |
68.50000 +0.00 |
71.00 | 67.25 | 68.50 | 218,638 |
| 18 Apr 24 |
68.50000 +5.00 |
69.75 | 62.20 | 63.50 | 268,994 |
| 17 Apr 24 |
63.50000 +0.00 |
64.80 | 55.60 | 60.50 | 262,744 |
| 16 Apr 24 |
63.50000 +0.50 |
66.00 | 62.10 | 63.00 | 40,486 |
| 15 Apr 24 |
63.00000 -1.50 |
67.50 | 60.96 | 64.00 | 162,498 |
| 12 Apr 24 |
64.50000 +4.50 |
67.88 | 59.00 | 61.50 | 377,312 |
| 11 Apr 24 |
60.00000 -0.50 |
61.25 | 58.60 | 60.50 | 24,161 |
| 10 Apr 24 |
60.50000 -0.50 |
62.00 | 58.31 | 60.50 | 24,510 |
| 09 Apr 24 |
61.00000 -1.50 |
64.80 | 59.00 | 62.50 | 163,126 |
| 08 Apr 24 |
62.50000 +2.50 |
64.90 | 58.00 | 59.00 | 521,889 |
| 05 Apr 24 |
60.00000 +2.50 |
60.00 | 56.80 | 57.50 | 101,523 |
| 04 Apr 24 |
57.50000 -2.50 |
60.25 | 56.80 | 60.25 | 85,758 |
| 03 Apr 24 |
60.00000 +4.00 |
63.50 | 54.76 | 56.00 | 198,912 |
| 02 Apr 24 |
56.00000 -3.00 |
58.00 | 54.00 | 56.50 | 233,805 |
| 28 Mar 24 |
59.00000 +2.00 |
59.40 | 54.25 | 57.00 | 171,021 |
| 27 Mar 24 |
57.00000 -1.00 |
57.00 | 54.22 | 56.50 | 114,987 |
| 26 Mar 24 |
58.00000 +3.00 |
58.10 | 54.11 | 55.00 | 94,600 |
| 25 Mar 24 |
55.00000 -5.00 |
58.10 | 53.50 | 58.00 | 121,907 |
| 22 Mar 24 |
60.00000 +1.50 |
60.00 | 56.00 | 58.50 | 108,139 |
| 21 Mar 24 |
58.50000 +3.00 |
60.25 | 55.51 | 56.50 | 119,172 |
| 20 Mar 24 |
55.50000 +0.50 |
57.95 | 54.44 | 55.50 | 37,112 |
| 19 Mar 24 |
55.00000 -0.50 |
57.25 | 53.66 | 55.50 | 22,089 |
| 18 Mar 24 |
55.50000 +0.50 |
58.00 | 53.00 | 55.00 | 85,268 |
| 15 Mar 24 |
55.00000 -1.00 |
57.00 | 53.00 | 54.00 | 66,283 |
| 14 Mar 24 |
56.00000 +2.00 |
56.00 | 54.00 | 55.00 | 119,702 |
| 13 Mar 24 |
54.00000 -1.50 |
55.53 | 53.50 | 55.50 | 49,015 |
| 12 Mar 24 |
55.50000 -0.50 |
56.00 | 54.00 | 56.00 | 38,790 |
| 11 Mar 24 |
56.00000 +1.00 |
57.00 | 55.02 | 56.00 | 54,711 |
| 08 Mar 24 |
55.00000 -1.50 |
57.00 | 55.00 | 56.50 | 36,649 |
| 07 Mar 24 |
56.50000 +0.50 |
57.00 | 55.17 | 56.00 | 148,708 |
| 06 Mar 24 |
56.00000 -3.00 |
60.00 | 54.00 | 58.50 | 382,093 |
| 05 Mar 24 |
59.00000 +2.00 |
60.00 | 54.98 | 57.00 | 201,671 |
| 04 Mar 24 |
57.00000 -2.50 |
58.50 | 56.00 | 58.50 | 149,541 |
| 01 Mar 24 |
59.50000 +4.50 |
62.17 | 53.00 | 55.00 | 306,888 |
| 29 Feb 24 |
55.00000 -0.50 |
55.70 | 53.00 | 55.50 | 87,468 |
| 28 Feb 24 |
55.50000 +0.00 |
55.70 | 54.00 | 55.50 | 44,132 |
| 27 Feb 24 |
55.50000 -4.50 |
60.00 | 53.30 | 57.00 | 90,621 |
| 26 Feb 24 |
60.00000 +3.00 |
60.00 | 54.06 | 57.50 | 119,954 |
| 23 Feb 24 |
57.00000 +2.00 |
57.89 | 55.00 | 57.89 | 137,003 |
| 22 Feb 24 |
55.00000 -3.50 |
59.45 | 55.00 | 58.50 | 71,035 |
| 21 Feb 24 |
58.50000 +0.00 |
59.22 | 57.30 | 58.50 | 10,416 |
| 20 Feb 24 |
58.50000 +0.50 |
61.65 | 58.04 | 60.50 | 30,654 |
| 19 Feb 24 |
58.00000 +0.00 |
59.96 | 56.00 | 58.00 | 119,376 |
| 16 Feb 24 |
58.00000 +0.00 |
59.96 | 54.75 | 58.00 | 120,371 |
| 15 Feb 24 |
58.00000 +0.00 |
59.75 | 56.76 | 58.00 | 26,535 |
| 14 Feb 24 |
58.00000 -2.50 |
60.00 | 56.00 | 60.00 | 284,517 |
| 13 Feb 24 |
60.50000 +0.50 |
60.80 | 58.00 | 60.00 | 17,589 |
| 12 Feb 24 |
60.00000 -1.00 |
61.98 | 60.00 | 61.00 | 51,289 |
| 09 Feb 24 |
61.00000 -1.00 |
62.90 | 59.50 | 62.00 | 111,912 |
| 08 Feb 24 |
62.00000 +1.00 |
65.00 | 60.60 | 61.00 | 79,346 |
| 07 Feb 24 |
61.00000 +1.50 |
63.40 | 58.75 | 59.50 | 53,636 |
| 06 Feb 24 |
59.50000 +0.00 |
60.33 | 58.56 | 59.50 | 60,569 |
| 05 Feb 24 |
59.50000 -3.00 |
61.84 | 55.10 | 61.84 | 466,884 |
| 02 Feb 24 |
62.50000 -1.50 |
66.70 | 61.12 | 64.00 | 198,049 |
| 01 Feb 24 |
64.00000 +4.00 |
64.90 | 59.40 | 59.50 | 310,297 |
| 31 Jan 24 |
60.00000 -1.50 |
63.40 | 56.00 | 61.50 | 573,938 |
| 30 Jan 24 |
61.50000 +0.50 |
63.40 | 58.55 | 61.00 | 105,175 |
| 29 Jan 24 |
61.00000 +0.50 |
65.45 | 58.30 | 61.00 | 75,689 |
| 26 Jan 24 |
60.50000 +1.50 |
62.35 | 56.00 | 59.00 | 301,596 |
| 25 Jan 24 |
59.00000 +4.00 |
64.44 | 55.21 | 59.00 | 532,309 |
| 24 Jan 24 |
55.00000 +3.50 |
59.12 | 50.06 | 51.50 | 291,869 |
| 23 Jan 24 |
51.50000 +0.00 |
52.85 | 50.06 | 51.50 | 41,024 |
| 22 Jan 24 |
51.50000 -2.00 |
53.90 | 50.40 | 53.50 | 103,730 |
| 19 Jan 24 |
53.50000 -3.50 |
55.75 | 52.00 | 55.75 | 141,392 |
| 18 Jan 24 |
57.00000 -3.00 |
58.35 | 54.00 | 57.00 | 87,982 |
| 17 Jan 24 |
60.00000 +4.00 |
60.00 | 55.00 | 56.00 | 41,825 |
| 16 Jan 24 |
56.00000 +0.00 |
56.37 | 53.33 | 56.00 | 57,886 |
| 15 Jan 24 |
56.00000 +1.00 |
56.00 | 48.25 | 50.50 | 158,214 |
| 12 Jan 24 |
55.00000 +0.50 |
55.00 | 53.35 | 54.50 | 80,687 |
| 11 Jan 24 |
54.50000 +0.00 |
55.00 | 54.00 | 54.50 | 109,088 |
| 10 Jan 24 |
54.50000 -0.50 |
55.60 | 54.00 | 55.00 | 65,346 |
| 09 Jan 24 |
55.00000 -1.00 |
56.74 | 54.06 | 56.00 | 144,437 |
| 08 Jan 24 |
56.00000 +1.00 |
56.00 | 54.17 | 55.00 | 69,232 |
| 05 Jan 24 |
55.00000 -2.00 |
57.25 | 55.00 | 57.00 | 275,944 |
| 04 Jan 24 |
57.00000 -3.20 |
57.80 | 54.17 | 57.80 | 468,216 |
| 03 Jan 24 |
60.20000 +0.20 |
61.35 | 56.55 | 60.00 | 52,492 |
| 02 Jan 24 |
60.00000 +2.00 |
61.65 | 56.20 | 58.00 | 81,022 |
| 29 Dec 23 |
58.00000 -7.00 |
61.50 | 55.65 | 59.50 | 83,844 |
| 28 Dec 23 |
65.00000 +7.00 |
65.00 | 55.50 | 58.00 | 234,972 |
| 27 Dec 23 |
58.00000 -2.00 |
58.00 | 55.00 | 58.00 | 42,184 |
| 22 Dec 23 |
60.00000 +3.20 |
60.00 | 55.00 | 57.00 | 73,937 |
| 21 Dec 23 |
56.80000 +1.20 |
58.90 | 55.32 | 55.32 | 79,587 |
| 20 Dec 23 |
55.60000 -3.40 |
57.90 | 54.15 | 57.90 | 262,452 |
| 19 Dec 23 |
59.00000 +1.00 |
59.99 | 55.80 | 57.00 | 174,339 |
| 18 Dec 23 |
58.00000 -1.50 |
58.26 | 56.00 | 58.26 | 106,473 |
| 15 Dec 23 |
59.50000 +1.50 |
60.45 | 57.96 | 58.50 | 96,480 |
| 14 Dec 23 |
58.00000 +0.50 |
60.00 | 56.00 | 58.00 | 202,999 |
| 13 Dec 23 |
57.50000 -0.50 |
58.96 | 57.00 | 58.00 | 33,963 |
| 12 Dec 23 |
58.00000 -6.00 |
64.70 | 55.19 | 64.70 | 736,298 |
| 11 Dec 23 |
64.00000 -8.00 |
72.00 | 64.00 | 70.00 | 278,301 |
| 08 Dec 23 |
72.00000 +2.00 |
72.00 | 65.10 | 70.00 | 224,038 |
| 07 Dec 23 |
70.00000 -0.50 |
72.00 | 68.00 | 70.50 | 25,125 |
| 06 Dec 23 |
70.50000 -3.50 |
72.44 | 69.30 | 72.44 | 20,108 |
| 05 Dec 23 |
74.00000 +1.50 |
74.00 | 71.00 | 72.50 | 131,218 |
| 04 Dec 23 |
72.50000 +0.50 |
72.50 | 71.00 | 72.00 | 156,514 |
| 01 Dec 23 |
72.00000 -4.00 |
77.96 | 71.06 | 76.00 | 178,301 |
| 30 Nov 23 |
76.00000 -4.00 |
84.00 | 74.00 | 78.00 | 311,307 |
| 29 Nov 23 |
80.00000 +2.00 |
80.00 | 76.00 | 78.00 | 58,415 |
| 28 Nov 23 |
78.00000 +3.00 |
79.52 | 73.63 | 75.00 | 33,740 |
| 27 Nov 23 |
75.00000 +2.80 |
76.80 | 73.55 | 73.55 | 38,843 |
| 24 Nov 23 |
72.20000 -1.30 |
74.00 | 72.00 | 73.50 | 44,610 |
| 23 Nov 23 |
73.50000 -1.00 |
76.45 | 72.00 | 74.50 | 22,186 |
| 22 Nov 23 |
74.50000 -0.50 |
78.00 | 70.00 | 75.00 | 67,344 |
| 21 Nov 23 |
75.00000 +2.50 |
77.00 | 70.00 | 72.50 | 41,907 |
| 20 Nov 23 |
72.50000 -2.50 |
78.00 | 70.75 | 75.00 | 45,810 |
| 17 Nov 23 |
75.00000 +3.00 |
75.00 | 74.00 | 74.00 | 199,786 |
| 16 Nov 23 |
72.00000 +3.00 |
74.00 | 67.00 | 69.50 | 64,314 |
| 15 Nov 23 |
69.00000 -1.00 |
72.00 | 66.00 | 70.00 | 217,633 |
| 14 Nov 23 |
70.00000 +8.60 |
71.00 | 58.00 | 60.50 | 482,087 |
| 13 Nov 23 |
61.40000 -3.10 |
66.00 | 59.30 | 64.50 | 208,248 |
| 10 Nov 23 |
64.50000 +3.70 |
67.00 | 60.00 | 61.50 | 291,253 |
| 09 Nov 23 |
60.80000 -4.70 |
67.00 | 60.00 | 65.50 | 244,695 |
| 08 Nov 23 |
65.50000 -2.50 |
73.00 | 64.25 | 69.00 | 309,961 |
| 07 Nov 23 |
68.00000 +18.00 |
73.00 | 55.00 | 55.00 | 1,130,506 |
| 06 Nov 23 |
50.00000 +5.50 |
50.00 | 43.80 | 43.80 | 307,050 |
| 03 Nov 23 |
44.50000 +0.00 |
46.00 | 42.75 | 44.50 | 114,778 |
| 02 Nov 23 |
44.50000 +0.50 |
47.80 | 43.00 | 44.00 | 94,418 |
| 01 Nov 23 |
44.00000 -0.50 |
45.00 | 43.75 | 43.75 | 46,560 |
| 31 Oct 23 |
44.50000 -0.50 |
45.00 | 40.00 | 42.50 | 86,569 |
| 30 Oct 23 |
45.00000 +2.00 |
45.00 | 40.00 | 42.00 | 55,983 |
| 27 Oct 23 |
43.00000 +1.00 |
44.00 | 40.00 | 42.00 | 15,954 |
| 26 Oct 23 |
42.00000 -1.00 |
44.00 | 40.00 | 42.50 | 63,263 |
| 25 Oct 23 |
43.00000 -1.00 |
44.00 | 41.11 | 42.50 | 18,197 |
| 24 Oct 23 |
44.00000 -0.20 |
44.00 | 41.54 | 44.00 | 43,519 |
| 23 Oct 23 |
44.20000 +0.20 |
45.00 | 43.03 | 44.00 | 47,571 |
| 20 Oct 23 |
44.00000 -3.50 |
47.75 | 43.00 | 46.50 | 320,719 |
| 19 Oct 23 |
47.50000 +0.00 |
50.00 | 46.00 | 47.50 | 46,448 |
| 18 Oct 23 |
47.50000 -0.50 |
50.00 | 45.02 | 48.00 | 44,526 |
| 17 Oct 23 |
48.00000 +0.00 |
50.00 | 46.00 | 48.00 | 32,220 |
| 16 Oct 23 |
48.00000 -3.50 |
51.00 | 46.00 | 51.00 | 111,356 |
| 13 Oct 23 |
51.50000 -1.50 |
55.00 | 51.00 | 53.00 | 45,676 |
| 12 Oct 23 |
53.00000 +0.00 |
55.00 | 51.00 | 53.00 | 80,099 |
| 11 Oct 23 |
53.00000 -1.00 |
55.00 | 50.84 | 52.00 | 67,242 |
| 10 Oct 23 |
54.00000 +4.00 |
54.00 | 49.00 | 50.00 | 43,861 |
| 09 Oct 23 |
50.00000 +0.00 |
51.35 | 47.00 | 49.50 | 110,216 |
| 06 Oct 23 |
50.00000 -0.50 |
54.40 | 49.00 | 50.50 | 92,136 |
| 05 Oct 23 |
50.50000 -8.00 |
59.00 | 46.65 | 58.50 | 632,417 |
| 04 Oct 23 |
58.50000 +1.50 |
60.00 | 57.15 | 57.15 | 60,436 |
| 03 Oct 23 |
57.00000 -4.00 |
61.20 | 54.00 | 61.00 | 187,428 |
| 02 Oct 23 |
61.00000 +0.00 |
62.00 | 58.15 | 61.00 | 216,048 |
| 29 Sep 23 |
61.00000 +0.00 |
63.00 | 60.55 | 61.00 | 132,424 |
| 28 Sep 23 |
61.00000 +5.00 |
64.89 | 55.00 | 55.50 | 814,379 |
| 27 Sep 23 |
56.00000 +4.00 |
60.00 | 52.92 | 53.50 | 1,155,647 |
| 26 Sep 23 |
52.00000 -12.50 |
62.00 | 36.00 | 59.50 | 5,386,551 |
| 25 Sep 23 |
64.50000 -2.00 |
67.00 | 63.70 | 66.50 | 81,596 |
| 22 Sep 23 |
66.50000 -1.50 |
69.45 | 65.25 | 68.00 | 54,275 |
| 21 Sep 23 |
68.00000 -0.50 |
70.00 | 66.30 | 68.50 | 127,971 |
| 20 Sep 23 |
68.50000 -0.50 |
72.00 | 63.20 | 70.50 | 239,066 |
| 19 Sep 23 |
69.00000 +0.00 |
71.00 | 68.00 | 69.00 | 101,860 |
| 18 Sep 23 |
69.00000 +0.00 |
71.68 | 68.00 | 69.00 | 96,542 |
| 15 Sep 23 |
69.00000 +4.00 |
69.70 | 63.02 | 66.50 | 304,096 |
| 14 Sep 23 |
65.00000 +4.00 |
67.90 | 60.00 | 61.00 | 339,482 |
| 13 Sep 23 |
61.00000 +4.00 |
61.90 | 56.00 | 56.00 | 134,908 |
| 12 Sep 23 |
57.00000 +6.50 |
58.00 | 49.97 | 49.97 | 481,062 |
| 11 Sep 23 |
50.50000 -5.50 |
55.50 | 50.00 | 55.50 | 294,009 |
| 08 Sep 23 |
56.00000 -1.00 |
58.00 | 55.00 | 57.00 | 127,814 |
| 07 Sep 23 |
57.00000 -0.50 |
58.00 | 56.00 | 57.50 | 45,180 |
| 06 Sep 23 |
57.50000 +0.50 |
58.90 | 56.64 | 57.00 | 91,796 |
| 05 Sep 23 |
57.00000 -0.40 |
61.00 | 56.00 | 60.00 | 118,690 |
| 04 Sep 23 |
57.40000 -2.60 |
61.00 | 57.40 | 60.00 | 20,291 |
| 01 Sep 23 |
60.00000 -1.00 |
60.30 | 59.00 | 60.00 | 38,630 |
| 31 Aug 23 |
61.00000 +1.50 |
61.00 | 61.00 | 61.00 | 44,825 |
| 30 Aug 23 |
59.50000 +3.00 |
59.50 | 59.50 | 59.50 | 70,255 |
| 29 Aug 23 |
56.50000 -2.50 |
60.00 | 56.10 | 58.50 | 101,022 |
| 25 Aug 23 |
59.00000 +0.00 |
60.00 | 57.00 | 59.00 | 48,527 |
| 24 Aug 23 |
59.00000 +0.00 |
60.00 | 58.00 | 59.00 | 18,215 |
| 23 Aug 23 |
59.00000 +0.00 |
62.00 | 58.00 | 59.00 | 76,080 |
| 22 Aug 23 |
59.00000 -0.50 |
62.00 | 58.70 | 59.50 | 48,547 |
| 21 Aug 23 |
59.50000 -3.00 |
63.00 | 58.48 | 62.50 | 73,353 |
| 18 Aug 23 |
62.50000 -3.50 |
67.00 | 61.00 | 66.00 | 181,956 |
| 17 Aug 23 |
66.00000 -1.00 |
67.45 | 65.00 | 67.00 | 41,616 |
| 16 Aug 23 |
67.00000 +0.00 |
68.00 | 66.00 | 67.00 | 32,874 |
| 15 Aug 23 |
67.00000 +1.00 |
67.98 | 65.00 | 66.00 | 121,757 |
| 14 Aug 23 |
66.00000 -5.40 |
72.00 | 65.25 | 71.00 | 156,258 |
| 11 Aug 23 |
71.40000 +2.90 |
72.00 | 67.96 | 68.50 | 102,623 |
| 10 Aug 23 |
68.50000 -3.50 |
70.00 | 66.00 | 67.50 | 32,105 |
| 09 Aug 23 |
72.00000 +0.00 |
72.00 | 67.51 | 69.00 | 65,441 |
| 08 Aug 23 |
72.00000 +2.50 |
72.00 | 66.00 | 69.50 | 50,234 |
| 07 Aug 23 |
69.50000 -2.50 |
71.45 | 69.50 | 69.50 | 4,384 |
| 04 Aug 23 |
72.00000 +2.00 |
72.00 | 71.80 | 71.80 | 144,592 |
| 03 Aug 23 |
70.00000 -2.00 |
70.00 | 70.00 | 70.00 | 81,886 |
| 02 Aug 23 |
72.00000 -2.50 |
72.00 | 70.00 | 72.00 | 186,016 |
| 01 Aug 23 |
74.50000 -0.10 |
76.00 | 73.00 | 74.50 | 44,829 |
| 31 Jul 23 |
74.60000 +0.60 |
75.00 | 71.21 | 74.00 | 104,044 |
| 28 Jul 23 |
74.00000 +3.00 |
74.00 | 74.00 | 74.00 | 162,124 |
| 27 Jul 23 |
71.00000 +3.50 |
72.00 | 68.00 | 68.00 | 231,888 |
| 26 Jul 23 |
67.50000 +0.50 |
69.00 | 66.00 | 67.00 | 61,069 |
| 25 Jul 23 |
67.00000 -0.50 |
69.00 | 66.00 | 67.50 | 89,373 |
| 24 Jul 23 |
67.50000 +1.00 |
72.00 | 66.61 | 67.00 | 227,379 |
| 21 Jul 23 |
66.50000 +4.50 |
67.00 | 61.00 | 62.00 | 255,449 |
| 20 Jul 23 |
62.00000 -3.00 |
64.00 | 61.15 | 64.00 | 243,713 |
| 19 Jul 23 |
65.00000 -4.50 |
70.00 | 60.00 | 69.50 | 867,549 |
| 18 Jul 23 |
69.50000 -4.10 |
75.00 | 67.33 | 74.00 | 649,027 |
| 17 Jul 23 |
73.60000 -5.40 |
78.00 | 70.18 | 76.00 | 513,927 |
| 14 Jul 23 |
79.00000 -4.50 |
86.00 | 78.00 | 83.50 | 394,025 |
| 13 Jul 23 |
83.50000 -3.50 |
88.00 | 80.35 | 86.00 | 488,293 |
| 12 Jul 23 |
87.00000 -0.50 |
90.00 | 84.20 | 87.50 | 68,883 |
| 11 Jul 23 |
87.50000 -0.50 |
90.00 | 85.00 | 88.00 | 75,911 |
| 10 Jul 23 |
88.00000 -4.00 |
92.00 | 87.00 | 90.00 | 49,891 |
| 07 Jul 23 |
92.00000 +2.00 |
92.00 | 88.00 | 90.00 | 13,178 |
| 06 Jul 23 |
90.00000 -1.50 |
93.00 | 88.20 | 91.50 | 30,591 |
| 05 Jul 23 |
91.50000 -2.00 |
95.00 | 90.00 | 93.50 | 91,545 |
| 04 Jul 23 |
93.50000 +0.00 |
95.00 | 92.00 | 93.50 | 34,204 |
| 03 Jul 23 |
93.50000 -1.50 |
97.00 | 92.00 | 95.00 | 61,488 |
| 30 Jun 23 |
95.00000 -2.50 |
100.00 | 93.21 | 97.50 | 75,998 |
| 29 Jun 23 |
97.50000 +0.50 |
99.25 | 95.00 | 97.50 | 25,457 |
| 28 Jun 23 |
97.00000 +0.00 |
100.00 | 95.00 | 97.00 | 49,848 |
| 27 Jun 23 |
97.00000 +1.00 |
97.00 | 95.00 | 96.00 | 29,402 |
| 26 Jun 23 |
96.00000 +0.00 |
97.00 | 95.02 | 96.00 | 16,453 |
| 23 Jun 23 |
96.00000 +0.00 |
97.00 | 95.00 | 96.00 | 31,031 |
| 22 Jun 23 |
96.00000 -1.50 |
100.00 | 95.00 | 97.50 | 66,883 |
| 21 Jun 23 |
97.50000 +1.00 |
100.00 | 95.00 | 96.50 | 35,279 |
| 20 Jun 23 |
96.50000 +0.00 |
98.00 | 95.60 | 96.50 | 46,652 |
| 19 Jun 23 |
96.50000 -6.50 |
100.25 | 96.50 | 100.25 | 80,983 |
| 16 Jun 23 |
103.00000 +2.50 |
103.00 | 98.75 | 100.50 | 45,252 |
| 15 Jun 23 |
100.50000 +0.00 |
101.74 | 98.00 | 100.50 | 19,520 |
| 14 Jun 23 |
100.50000 +0.00 |
101.90 | 98.02 | 100.50 | 12,906 |
| 13 Jun 23 |
100.50000 +2.00 |
100.50 | 97.00 | 98.50 | 27,795 |
| 12 Jun 23 |
98.50000 -3.50 |
104.00 | 97.00 | 101.00 | 11,925 |
| 09 Jun 23 |
102.00000 +3.50 |
104.00 | 97.41 | 100.00 | 56,144 |
| 08 Jun 23 |
98.50000 -1.00 |
101.00 | 97.15 | 99.50 | 60,125 |
| 07 Jun 23 |
99.50000 -3.50 |
100.98 | 98.00 | 100.98 | 47,710 |
| 06 Jun 23 |
103.00000 +4.50 |
103.70 | 97.00 | 98.50 | 100,337 |
| 05 Jun 23 |
98.50000 -1.50 |
100.00 | 97.00 | 98.50 | 28,281 |
| 02 Jun 23 |
100.00000 +0.50 |
100.00 | 96.11 | 99.50 | 155,216 |
| 01 Jun 23 |
99.50000 -5.50 |
107.00 | 99.10 | 105.00 | 223,163 |
| 31 May 23 |
105.00000 -0.50 |
107.00 | 103.00 | 103.50 | 42,036 |
| 30 May 23 |
105.50000 -0.50 |
107.45 | 101.00 | 106.00 | 121,652 |
| 26 May 23 |
106.00000 +0.50 |
107.45 | 102.00 | 105.50 | 55,090 |
| 25 May 23 |
105.50000 -3.50 |
108.40 | 105.00 | 107.00 | 26,407 |
| 24 May 23 |
109.00000 -1.00 |
110.00 | 105.50 | 108.50 | 107,425 |
| 23 May 23 |
110.00000 +0.00 |
110.00 | 105.00 | 107.50 | 28,854 |
| 22 May 23 |
110.00000 +2.50 |
110.00 | 105.00 | 107.50 | 6,838 |
| 19 May 23 |
107.50000 +0.00 |
110.00 | 105.00 | 107.50 | 19,027 |
| 18 May 23 |
107.50000 +0.00 |
108.40 | 106.55 | 107.50 | 26,961 |
| 17 May 23 |
107.50000 -5.00 |
113.55 | 105.00 | 112.50 | 89,408 |
| 16 May 23 |
112.50000 -2.00 |
115.00 | 108.77 | 115.00 | 108,780 |
| 15 May 23 |
114.50000 +0.50 |
117.00 | 113.26 | 115.50 | 161,435 |
| 12 May 23 |
114.00000 +6.00 |
122.00 | 108.70 | 108.70 | 465,642 |
| 11 May 23 |
108.00000 +2.00 |
112.00 | 102.00 | 106.00 | 417,258 |
| 10 May 23 |
106.00000 -4.00 |
108.45 | 103.50 | 106.00 | 52,660 |
| 09 May 23 |
110.00000 +3.50 |
110.00 | 103.30 | 106.50 | 88,053 |
| 05 May 23 |
106.50000 +1.50 |
110.00 | 100.02 | 102.50 | 24,229 |
| 04 May 23 |
105.00000 +0.00 |
105.00 | 100.00 | 102.50 | 35,494 |
| 03 May 23 |
105.00000 -5.00 |
110.00 | 100.00 | 105.50 | 96,610 |
| 02 May 23 |
110.00000 +0.00 |
110.00 | 101.00 | 105.50 | 23,698 |
| 28 Apr 23 |
110.00000 +0.00 |
110.00 | 101.81 | 105.50 | 25,109 |
| 27 Apr 23 |
110.00000 +0.00 |
110.00 | 101.00 | 105.50 | 20,988 |
| 26 Apr 23 |
110.00000 +4.50 |
110.00 | 101.00 | 105.50 | 35,031 |
| 25 Apr 23 |
105.50000 +0.00 |
110.00 | 101.72 | 105.50 | 7,368 |
| 24 Apr 23 |
105.50000 -1.00 |
110.00 | 100.60 | 106.50 | 116,925 |
| 21 Apr 23 |
106.50000 +0.00 |
108.20 | 103.00 | 106.50 | 30,127 |
| 20 Apr 23 |
106.50000 +0.00 |
110.00 | 103.00 | 106.50 | 45,542 |
| 19 Apr 23 |
106.50000 +0.00 |
110.00 | 103.00 | 106.50 | 19,598 |
| 18 Apr 23 |
106.50000 +1.50 |
110.00 | 103.00 | 106.50 | 16,672 |
| 17 Apr 23 |
105.00000 -8.00 |
113.75 | 101.25 | 112.00 | 309,599 |
| 14 Apr 23 |
113.00000 +2.00 |
113.00 | 109.00 | 111.00 | 168,624 |
| 13 Apr 23 |
111.00000 +1.00 |
112.00 | 108.00 | 110.00 | 235,722 |
| 12 Apr 23 |
110.00000 -9.00 |
116.70 | 106.00 | 116.50 | 380,609 |
| 11 Apr 23 |
119.00000 +3.00 |
122.00 | 113.02 | 119.00 | 186,759 |
| 06 Apr 23 |
116.00000 -2.00 |
119.50 | 115.90 | 115.90 | 240,456 |
| 05 Apr 23 |
118.00000 +0.00 |
118.00 | 113.00 | 115.50 | 226,168 |
| 04 Apr 23 |
118.00000 +4.50 |
118.00 | 113.00 | 113.50 | 157,216 |
| 03 Apr 23 |
113.50000 -5.00 |
122.50 | 112.05 | 118.50 | 230,177 |
| 31 Mar 23 |
118.50000 -1.00 |
121.30 | 117.00 | 119.50 | 136,159 |
| 30 Mar 23 |
119.50000 +3.50 |
122.00 | 117.50 | 117.50 | 197,677 |
| 29 Mar 23 |
116.00000 -5.00 |
124.00 | 112.00 | 122.00 | 300,108 |
| 28 Mar 23 |
121.00000 +1.00 |
124.00 | 118.00 | 118.00 | 245,843 |
| 27 Mar 23 |
120.00000 +5.50 |
122.00 | 116.70 | 118.50 | 336,859 |
| 24 Mar 23 |
114.50000 +0.50 |
118.00 | 111.79 | 112.50 | 170,637 |
| 23 Mar 23 |
114.00000 -1.50 |
116.00 | 110.00 | 116.00 | 132,138 |
| 22 Mar 23 |
115.50000 +3.50 |
117.00 | 110.20 | 112.00 | 223,362 |
| 21 Mar 23 |
112.00000 +6.50 |
117.00 | 105.00 | 105.50 | 343,224 |
| 20 Mar 23 |
105.50000 +2.00 |
107.00 | 100.00 | 103.50 | 78,179 |
| 17 Mar 23 |
103.50000 -3.50 |
107.00 | 102.50 | 103.50 | 28,837 |
| 16 Mar 23 |
107.00000 +7.00 |
107.00 | 100.00 | 102.50 | 55,354 |
| 15 Mar 23 |
100.00000 +0.00 |
103.00 | 96.00 | 100.00 | 34,897 |
| 14 Mar 23 |
100.00000 +0.50 |
102.00 | 97.00 | 99.50 | 26,759 |
| 13 Mar 23 |
99.50000 -0.50 |
107.00 | 97.00 | 101.50 | 209,321 |
| 10 Mar 23 |
100.00000 -3.50 |
103.00 | 96.00 | 103.00 | 149,730 |
| 09 Mar 23 |
103.50000 -2.50 |
109.00 | 102.50 | 105.00 | 192,453 |
| 08 Mar 23 |
106.00000 +6.00 |
107.45 | 98.00 | 100.00 | 181,190 |
| 07 Mar 23 |
100.00000 -5.00 |
103.70 | 98.00 | 102.00 | 80,381 |
| 06 Mar 23 |
105.00000 +5.00 |
105.00 | 98.00 | 100.00 | 114,600 |
| 03 Mar 23 |
100.00000 +0.50 |
102.00 | 97.00 | 99.00 | 51,795 |
| 02 Mar 23 |
99.50000 +5.00 |
100.00 | 94.75 | 94.75 | 64,251 |
| 01 Mar 23 |
94.50000 +0.50 |
96.00 | 93.00 | 94.00 | 118,013 |
| 28 Feb 23 |
94.00000 +4.00 |
96.00 | 88.00 | 90.00 | 149,853 |
| 27 Feb 23 |
90.00000 -3.00 |
95.00 | 86.55 | 93.00 | 304,331 |
| 24 Feb 23 |
93.00000 +0.00 |
95.00 | 92.20 | 93.00 | 40,159 |
| 23 Feb 23 |
93.00000 -4.50 |
99.00 | 89.15 | 98.50 | 195,414 |
| 22 Feb 23 |
97.50000 -1.00 |
100.00 | 95.80 | 97.50 | 38,117 |
| 21 Feb 23 |
98.50000 +3.00 |
100.00 | 95.00 | 95.50 | 100,738 |
| 20 Feb 23 |
95.50000 -0.50 |
98.00 | 93.00 | 95.50 | 62,654 |
| 17 Feb 23 |
96.00000 -4.00 |
98.00 | 94.00 | 96.00 | 17,965 |
| 16 Feb 23 |
100.00000 +2.50 |
100.00 | 94.00 | 97.50 | 30,472 |
| 15 Feb 23 |
97.50000 +2.00 |
98.95 | 95.40 | 95.50 | 44,867 |
| 14 Feb 23 |
95.50000 +0.00 |
98.00 | 93.00 | 95.50 | 19,728 |
| 13 Feb 23 |
95.50000 +0.00 |
98.00 | 93.30 | 95.50 | 45,568 |
| 10 Feb 23 |
95.50000 +1.10 |
98.00 | 93.00 | 94.50 | 103,020 |
| 09 Feb 23 |
94.40000 -0.10 |
96.00 | 93.00 | 94.50 | 62,729 |
| 08 Feb 23 |
94.50000 -0.50 |
96.00 | 93.00 | 95.00 | 47,156 |
| 07 Feb 23 |
95.00000 +2.00 |
97.00 | 93.00 | 93.50 | 284,731 |
| 06 Feb 23 |
93.00000 -7.50 |
102.00 | 93.00 | 100.50 | 295,802 |
| 03 Feb 23 |
100.50000 -1.50 |
104.00 | 99.00 | 102.00 | 90,228 |
| 02 Feb 23 |
102.00000 +2.50 |
104.00 | 98.46 | 99.50 | 297,549 |
| 01 Feb 23 |
99.50000 -1.50 |
102.00 | 97.30 | 101.00 | 182,528 |
| 31 Jan 23 |
101.00000 -4.00 |
106.50 | 97.60 | 106.00 | 345,972 |
| 30 Jan 23 |
105.00000 -6.50 |
113.00 | 100.00 | 111.50 | 545,278 |
| 27 Jan 23 |
111.50000 -0.50 |
114.98 | 111.00 | 112.00 | 112,538 |
| 26 Jan 23 |
112.00000 -2.00 |
120.00 | 110.00 | 113.50 | 161,394 |
| 25 Jan 23 |
114.00000 -4.00 |
118.00 | 110.00 | 114.00 | 182,536 |
| 24 Jan 23 |
118.00000 +9.00 |
119.98 | 108.00 | 111.50 | 471,446 |
| 23 Jan 23 |
109.00000 -0.50 |
111.98 | 106.00 | 109.50 | 83,660 |
| 20 Jan 23 |
109.50000 +3.50 |
110.90 | 103.50 | 104.00 | 111,762 |
| 19 Jan 23 |
106.00000 -0.50 |
108.00 | 103.13 | 106.50 | 15,768 |
| 18 Jan 23 |
106.50000 +0.50 |
109.45 | 100.00 | 104.00 | 197,497 |
| 17 Jan 23 |
106.00000 -2.50 |
108.00 | 104.25 | 104.25 | 74,003 |
| 16 Jan 23 |
108.50000 +7.50 |
110.00 | 100.00 | 105.00 | 141,285 |
| 13 Jan 23 |
101.00000 -1.00 |
104.98 | 97.00 | 102.00 | 48,214 |
| 12 Jan 23 |
102.00000 +0.00 |
107.00 | 97.00 | 102.00 | 10,743 |
| 11 Jan 23 |
102.00000 -1.50 |
105.64 | 97.00 | 98.50 | 79,833 |
| 10 Jan 23 |
103.50000 -6.50 |
105.00 | 97.02 | 105.00 | 136,977 |
| 09 Jan 23 |
110.00000 +6.50 |
110.00 | 100.00 | 103.50 | 46,508 |
| 06 Jan 23 |
103.50000 +3.00 |
107.00 | 97.00 | 100.50 | 108,100 |
| 05 Jan 23 |
100.50000 -2.50 |
105.00 | 97.00 | 103.00 | 89,025 |
| 04 Jan 23 |
103.00000 +7.00 |
105.00 | 94.70 | 96.00 | 205,272 |
| 03 Jan 23 |
96.00000 -1.50 |
100.00 | 92.00 | 97.50 | 53,980 |
| 30 Dec 22 |
97.50000 +2.00 |
97.50 | 95.02 | 95.50 | 28,108 |
| 29 Dec 22 |
95.50000 +2.50 |
99.00 | 92.00 | 93.00 | 92,977 |
| 28 Dec 22 |
93.00000 +0.00 |
95.00 | 91.00 | 93.00 | 81,271 |
| 23 Dec 22 |
93.00000 +0.00 |
93.00 | 93.00 | 93.00 | 11,250 |
| 22 Dec 22 |
93.00000 -2.00 |
97.00 | 92.56 | 95.00 | 72,373 |
| 21 Dec 22 |
95.00000 +3.00 |
97.00 | 91.41 | 92.00 | 240,802 |
| 20 Dec 22 |
92.00000 +6.50 |
93.00 | 87.90 | 87.90 | 152,721 |
| 19 Dec 22 |
85.50000 +1.00 |
88.00 | 81.00 | 83.00 | 78,576 |
| 16 Dec 22 |
84.50000 +0.00 |
86.90 | 80.00 | 84.50 | 78,077 |
| 15 Dec 22 |
84.50000 +0.00 |
87.00 | 82.00 | 84.50 | 6,124 |
| 14 Dec 22 |
84.50000 -3.00 |
90.00 | 84.50 | 87.50 | 24,430 |
| 13 Dec 22 |
87.50000 +3.00 |
90.00 | 82.00 | 84.50 | 80,832 |
| 12 Dec 22 |
84.50000 -3.00 |
85.15 | 82.00 | 85.15 | 14,198 |
| 09 Dec 22 |
87.50000 -2.50 |
87.50 | 85.00 | 87.50 | 74,106 |
| 08 Dec 22 |
90.00000 +3.00 |
90.90 | 85.05 | 86.00 | 180,301 |
| 07 Dec 22 |
87.00000 +2.50 |
87.00 | 82.55 | 84.50 | 48,627 |
| 06 Dec 22 |
84.50000 -3.00 |
89.00 | 83.55 | 87.50 | 68,313 |
| 05 Dec 22 |
87.50000 +3.00 |
89.30 | 85.90 | 85.90 | 156,192 |
| 02 Dec 22 |
84.50000 +1.00 |
87.00 | 82.00 | 83.50 | 62,690 |
| 01 Dec 22 |
83.50000 +2.50 |
85.00 | 79.60 | 81.50 | 201,547 |
| 30 Nov 22 |
81.00000 -1.50 |
84.00 | 79.00 | 82.50 | 40,391 |
| 29 Nov 22 |
82.50000 +0.00 |
85.00 | 80.15 | 82.50 | 43,697 |
| 28 Nov 22 |
82.50000 +2.50 |
85.00 | 80.00 | 82.50 | 17,946 |
| 25 Nov 22 |
80.00000 -2.50 |
85.00 | 80.00 | 82.50 | 24,058 |
| 24 Nov 22 |
82.50000 -0.50 |
85.00 | 81.05 | 83.00 | 24,464 |
| 23 Nov 22 |
83.00000 -3.00 |
86.00 | 80.00 | 86.00 | 179,291 |
| 22 Nov 22 |
86.00000 +2.00 |
90.00 | 84.00 | 87.00 | 78,401 |
| 21 Nov 22 |
84.00000 -5.00 |
87.03 | 83.37 | 87.03 | 68,589 |
| 18 Nov 22 |
89.00000 -3.00 |
95.00 | 86.00 | 92.00 | 96,616 |
| 17 Nov 22 |
92.00000 -4.00 |
95.00 | 90.00 | 93.00 | 69,836 |
| 16 Nov 22 |
96.00000 +1.50 |
96.00 | 90.75 | 94.50 | 71,967 |
| 15 Nov 22 |
94.50000 +3.50 |
96.00 | 90.30 | 91.00 | 162,250 |
| 14 Nov 22 |
91.00000 -0.60 |
94.00 | 88.00 | 89.50 | 111,019 |
| 11 Nov 22 |
91.60000 +1.40 |
92.00 | 82.00 | 85.00 | 153,784 |
| 10 Nov 22 |
90.20000 +5.20 |
90.20 | 82.00 | 85.00 | 41,034 |
| 09 Nov 22 |
85.00000 +21.00 |
88.00 | 82.00 | 85.00 | 4,645 |
| 14 Oct 22 |
64.00000 +0.00 |
65.00 | 63.61 | 64.00 | 35,122 |
| 13 Oct 22 |
64.00000 -2.50 |
65.00 | 61.00 | 65.00 | 275,574 |
| 12 Oct 22 |
66.50000 +0.00 |
68.00 | 65.57 | 66.50 | 25,895 |
| 11 Oct 22 |
66.50000 -0.50 |
67.75 | 65.57 | 67.00 | 54,912 |
| 10 Oct 22 |
67.00000 +0.00 |
67.00 | 65.50 | 67.00 | 39,585 |
| 07 Oct 22 |
67.00000 -2.00 |
69.00 | 66.00 | 68.50 | 71,788 |
| 06 Oct 22 |
69.00000 -1.00 |
70.00 | 68.25 | 69.00 | 80,014 |
| 05 Oct 22 |
70.00000 -1.00 |
73.00 | 68.55 | 71.50 | 114,525 |
| 04 Oct 22 |
71.00000 -2.00 |
73.00 | 70.00 | 71.50 | 82,752 |
| 03 Oct 22 |
73.00000 +1.50 |
73.00 | 70.18 | 71.50 | 47,306 |
| 30 Sep 22 |
71.50000 +0.00 |
73.00 | 70.00 | 71.50 | 53,479 |
| 29 Sep 22 |
71.50000 -2.50 |
74.01 | 70.00 | 73.50 | 76,812 |
| 28 Sep 22 |
74.00000 -4.00 |
78.00 | 73.00 | 76.50 | 59,744 |
| 27 Sep 22 |
78.00000 +0.00 |
78.00 | 75.00 | 75.50 | 15,579 |
| 26 Sep 22 |
78.00000 +0.00 |
80.00 | 74.25 | 75.50 | 138,424 |
| 23 Sep 22 |
78.00000 +2.00 |
79.90 | 73.55 | 76.00 | 90,429 |
| 22 Sep 22 |
76.00000 +0.80 |
77.00 | 74.05 | 74.05 | 11,800 |
| 21 Sep 22 |
75.20000 +0.70 |
76.90 | 72.00 | 74.50 | 82,703 |
| 20 Sep 22 |
74.50000 +3.50 |
77.00 | 71.00 | 71.00 | 143,291 |
| 16 Sep 22 |
71.00000 -0.50 |
73.00 | 68.05 | 71.50 | 328,083 |
| 15 Sep 22 |
71.50000 +3.50 |
73.80 | 68.00 | 68.00 | 284,708 |
| 14 Sep 22 |
68.00000 -2.20 |
72.00 | 64.25 | 70.50 | 309,689 |
| 13 Sep 22 |
70.20000 -0.80 |
72.00 | 68.15 | 71.00 | 121,226 |
| 12 Sep 22 |
71.00000 -2.00 |
73.00 | 69.00 | 71.50 | 46,256 |
| 09 Sep 22 |
73.00000 +4.50 |
74.00 | 67.60 | 68.50 | 188,916 |
| 08 Sep 22 |
68.50000 -3.50 |
74.00 | 67.55 | 72.00 | 134,864 |
| 07 Sep 22 |
72.00000 -3.50 |
78.00 | 68.12 | 75.50 | 483,209 |
| 06 Sep 22 |
75.50000 -2.50 |
79.00 | 73.05 | 78.00 | 138,249 |
| 05 Sep 22 |
78.00000 -7.00 |
79.00 | 77.20 | 78.00 | 31,213 |
| 02 Sep 22 |
85.00000 +4.50 |
85.00 | 77.00 | 80.50 | 227,851 |
| 01 Sep 22 |
80.50000 +0.50 |
81.25 | 77.10 | 80.00 | 82,968 |
| 31 Aug 22 |
80.00000 -1.50 |
82.35 | 78.55 | 81.50 | 90,924 |
| 30 Aug 22 |
81.50000 -4.50 |
90.00 | 78.00 | 86.00 | 335,235 |
| 26 Aug 22 |
86.00000 -0.50 |
90.00 | 83.00 | 86.50 | 23,969 |
| 25 Aug 22 |
86.50000 +0.00 |
87.96 | 83.00 | 86.50 | 63,552 |
| 24 Aug 22 |
86.50000 -3.50 |
90.00 | 83.00 | 86.50 | 56,156 |
| 23 Aug 22 |
90.00000 +6.00 |
90.00 | 83.00 | 84.00 | 36,201 |
| 22 Aug 22 |
84.00000 -3.00 |
90.00 | 83.00 | 87.00 | 85,035 |
| 19 Aug 22 |
87.00000 +0.00 |
90.00 | 84.00 | 87.00 | 11,685 |
| 18 Aug 22 |
87.00000 +0.00 |
89.99 | 84.05 | 87.00 | 45,114 |
| 17 Aug 22 |
87.00000 +0.00 |
90.00 | 84.00 | 87.00 | 19,189 |
| 16 Aug 22 |
87.00000 +1.00 |
90.00 | 84.20 | 86.00 | 37,753 |
| 15 Aug 22 |
86.00000 -2.00 |
90.00 | 84.00 | 88.00 | 59,555 |
| 12 Aug 22 |
88.00000 +0.00 |
89.40 | 87.30 | 88.00 | 42,288 |
| 11 Aug 22 |
88.00000 +1.50 |
90.00 | 86.50 | 86.50 | 57,466 |
| 10 Aug 22 |
86.50000 -1.00 |
90.00 | 85.00 | 87.50 | 172,677 |
| 09 Aug 22 |
87.50000 +0.00 |
90.00 | 86.18 | 87.50 | 4,209 |
| 08 Aug 22 |
87.50000 +1.50 |
90.00 | 86.00 | 88.50 | 15,588 |
| 05 Aug 22 |
86.00000 -1.00 |
90.00 | 85.25 | 87.00 | 155,715 |
| 04 Aug 22 |
87.00000 -2.00 |
89.00 | 85.00 | 89.00 | 30,834 |
| 03 Aug 22 |
89.00000 -1.00 |
92.00 | 87.20 | 90.00 | 56,220 |
| 02 Aug 22 |
90.00000 -3.00 |
90.90 | 88.00 | 90.50 | 56,397 |
| 01 Aug 22 |
93.00000 -3.00 |
97.00 | 88.00 | 93.50 | 177,724 |
| 29 Jul 22 |
96.00000 +3.80 |
96.00 | 90.00 | 92.00 | 172,263 |
| 28 Jul 22 |
92.20000 +2.20 |
95.50 | 90.00 | 90.00 | 228,494 |
| 27 Jul 22 |
90.00000 +1.20 |
91.00 | 89.00 | 89.50 | 104,412 |
| 26 Jul 22 |
88.80000 -2.70 |
92.00 | 88.80 | 91.00 | 165,970 |
| 25 Jul 22 |
91.50000 +4.00 |
95.00 | 88.50 | 88.50 | 138,611 |
| 22 Jul 22 |
87.50000 +7.00 |
90.00 | 80.25 | 81.50 | 168,197 |
| 21 Jul 22 |
80.50000 +0.00 |
85.00 | 80.00 | 80.50 | 123,643 |
| 20 Jul 22 |
80.50000 -0.10 |
84.00 | 80.00 | 82.50 | 15,228 |
| 19 Jul 22 |
80.60000 +0.40 |
85.00 | 80.00 | 82.50 | 14,336 |
| 18 Jul 22 |
80.20000 -2.30 |
85.00 | 80.00 | 82.50 | 11,725 |
| 15 Jul 22 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 24,305 |
| 14 Jul 22 |
82.50000 -2.00 |
85.00 | 78.00 | 84.50 | 67,575 |
| 13 Jul 22 |
84.50000 -4.00 |
90.00 | 84.50 | 88.50 | 73,502 |
| 12 Jul 22 |
88.50000 -2.30 |
90.00 | 87.00 | 89.50 | 45,572 |
| 11 Jul 22 |
90.80000 +1.30 |
91.00 | 88.80 | 89.50 | 16,664 |
| 08 Jul 22 |
89.50000 -2.50 |
90.99 | 88.75 | 90.50 | 46,939 |
| 07 Jul 22 |
92.00000 -0.50 |
92.00 | 90.00 | 92.00 | 35,425 |
| 06 Jul 22 |
92.50000 -0.50 |
98.75 | 91.50 | 94.50 | 113,518 |
| 05 Jul 22 |
93.00000 +0.00 |
96.00 | 90.00 | 93.00 | 23,314 |
| 04 Jul 22 |
93.00000 -1.00 |
95.90 | 91.00 | 94.00 | 76,878 |
| 01 Jul 22 |
94.00000 -0.50 |
97.00 | 93.25 | 94.50 | 21,845 |
| 30 Jun 22 |
94.50000 -3.00 |
98.30 | 94.30 | 97.50 | 51,400 |
| 29 Jun 22 |
97.50000 +2.00 |
101.75 | 93.50 | 95.50 | 297,059 |
| 28 Jun 22 |
95.50000 +0.00 |
96.50 | 92.00 | 95.50 | 138,748 |
| 27 Jun 22 |
95.50000 +0.00 |
98.00 | 93.25 | 95.50 | 19,950 |
| 24 Jun 22 |
95.50000 +6.00 |
96.90 | 90.00 | 90.00 | 242,608 |
| 23 Jun 22 |
89.50000 +1.00 |
90.00 | 86.00 | 88.50 | 112,159 |
| 22 Jun 22 |
88.50000 +0.50 |
90.00 | 86.00 | 88.00 | 64,117 |
| 21 Jun 22 |
88.00000 +0.00 |
89.00 | 86.00 | 88.00 | 3,508 |
| 20 Jun 22 |
88.00000 +0.50 |
90.00 | 86.40 | 87.50 | 56,554 |
| 17 Jun 22 |
87.50000 -0.50 |
89.90 | 85.05 | 86.50 | 47,984 |
| 16 Jun 22 |
88.00000 +2.00 |
88.20 | 85.00 | 86.00 | 10,960 |
| 15 Jun 22 |
86.00000 -4.00 |
90.00 | 85.01 | 90.00 | 86,661 |
| 14 Jun 22 |
90.00000 -2.00 |
94.40 | 88.25 | 90.50 | 43,753 |
| 13 Jun 22 |
92.00000 +0.00 |
92.00 | 90.25 | 92.00 | 115,445 |
| 10 Jun 22 |
92.00000 +0.00 |
93.00 | 89.60 | 92.00 | 23,629 |
| 09 Jun 22 |
92.00000 +0.00 |
93.00 | 91.07 | 92.00 | 25,618 |
| 08 Jun 22 |
92.00000 -1.50 |
93.00 | 91.55 | 93.00 | 25,048 |
| 07 Jun 22 |
93.50000 -4.00 |
100.00 | 90.25 | 97.50 | 208,016 |
| 06 Jun 22 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 87,228 |
| 01 Jun 22 |
97.50000 +0.00 |
100.00 | 95.75 | 97.50 | 49,614 |
| 31 May 22 |
97.50000 +2.50 |
99.00 | 95.00 | 95.00 | 123,935 |
| 30 May 22 |
95.00000 +0.00 |
97.00 | 94.04 | 95.00 | 34,377 |
| 27 May 22 |
95.00000 +6.50 |
100.00 | 91.50 | 91.50 | 224,411 |
| 26 May 22 |
88.50000 -1.30 |
91.90 | 88.50 | 88.50 | 15,587 |
| 25 May 22 |
89.80000 +2.30 |
92.00 | 87.50 | 87.50 | 40,817 |
| 24 May 22 |
87.50000 -2.50 |
89.90 | 85.00 | 87.50 | 92,987 |
| 23 May 22 |
90.00000 +3.50 |
90.00 | 85.00 | 86.50 | 49,110 |
| 20 May 22 |
86.50000 +5.50 |
88.00 | 80.68 | 81.00 | 130,268 |
| 19 May 22 |
81.00000 +1.00 |
82.00 | 78.30 | 81.00 | 92,132 |
| 18 May 22 |
80.00000 -5.00 |
85.00 | 80.00 | 82.50 | 77,362 |
| 17 May 22 |
85.00000 -1.00 |
88.00 | 78.25 | 88.00 | 316,713 |
| 16 May 22 |
86.00000 +0.00 |
88.00 | 84.07 | 86.00 | 23,441 |
| 13 May 22 |
86.00000 +2.50 |
88.00 | 84.00 | 85.00 | 60,059 |
| 12 May 22 |
83.50000 -1.50 |
87.00 | 82.80 | 82.80 | 327,400 |
| 11 May 22 |
85.00000 -2.50 |
88.00 | 80.90 | 87.50 | 576,078 |
| 10 May 22 |
87.50000 -1.00 |
90.00 | 85.00 | 88.50 | 65,497 |
| 09 May 22 |
88.50000 -2.00 |
92.00 | 86.15 | 90.50 | 146,819 |
| 06 May 22 |
90.50000 +0.50 |
93.00 | 87.50 | 89.00 | 123,974 |
| 05 May 22 |
90.00000 -4.50 |
95.00 | 90.00 | 94.50 | 199,339 |
| 04 May 22 |
94.50000 +0.00 |
94.80 | 93.05 | 94.50 | 25,941 |
| 03 May 22 |
94.50000 +1.00 |
96.00 | 93.00 | 93.50 | 42,155 |
| 29 Apr 22 |
93.50000 -0.50 |
96.00 | 92.00 | 94.00 | 44,067 |
| 28 Apr 22 |
94.00000 -0.50 |
96.00 | 92.60 | 94.50 | 31,593 |
| 27 Apr 22 |
94.50000 -5.50 |
98.00 | 90.00 | 96.00 | 193,823 |
| 26 Apr 22 |
100.00000 +2.50 |
100.00 | 95.50 | 97.50 | 38,877 |
| 25 Apr 22 |
97.50000 -3.50 |
99.75 | 92.30 | 99.75 | 144,720 |
| 22 Apr 22 |
101.00000 -4.50 |
103.30 | 96.00 | 103.30 | 370,844 |
| 21 Apr 22 |
105.50000 -1.50 |
107.00 | 103.00 | 105.50 | 79,325 |
| 20 Apr 22 |
107.00000 +3.50 |
111.30 | 102.00 | 104.50 | 190,673 |
| 19 Apr 22 |
103.50000 +8.50 |
107.00 | 92.00 | 95.00 | 263,524 |
| 14 Apr 22 |
95.00000 +0.50 |
99.00 | 90.00 | 95.00 | 230,122 |
| 13 Apr 22 |
94.50000 -3.50 |
98.99 | 91.05 | 94.00 | 100,937 |
| 12 Apr 22 |
98.00000 +4.50 |
98.00 | 92.30 | 93.50 | 131,326 |
| 11 Apr 22 |
93.50000 +2.50 |
96.99 | 90.00 | 91.00 | 144,344 |
| 08 Apr 22 |
91.00000 -3.50 |
95.00 | 87.25 | 94.50 | 572,489 |
| 07 Apr 22 |
94.50000 +0.50 |
97.00 | 91.00 | 94.00 | 352,094 |
| 06 Apr 22 |
94.00000 +3.50 |
97.00 | 90.00 | 92.50 | 364,368 |
| 05 Apr 22 |
90.50000 -3.00 |
97.00 | 88.00 | 93.50 | 168,131 |
| 04 Apr 22 |
93.50000 +0.50 |
95.95 | 89.75 | 90.50 | 284,977 |
| 01 Apr 22 |
93.00000 +0.00 |
93.50 | 88.00 | 92.00 | 96,670 |
| 31 Mar 22 |
93.00000 +1.00 |
95.50 | 88.55 | 92.00 | 77,875 |
| 30 Mar 22 |
92.00000 -2.00 |
95.00 | 88.00 | 93.00 | 182,290 |
| 29 Mar 22 |
94.00000 -1.20 |
96.00 | 88.00 | 93.50 | 249,748 |
| 28 Mar 22 |
95.20000 +0.20 |
97.00 | 91.30 | 95.00 | 102,971 |
| 25 Mar 22 |
95.00000 +0.00 |
96.99 | 93.75 | 95.00 | 40,188 |
| 24 Mar 22 |
95.00000 -2.44 |
96.99 | 91.55 | 96.99 | 195,022 |
| 23 Mar 22 |
97.43570 -2.56 |
97.44 | 94.05 | 96.50 | 63,504 |
| 22 Mar 22 |
100.00000 +4.20 |
100.00 | 93.40 | 96.50 | 26,932 |
| 21 Mar 22 |
95.80000 -4.20 |
97.00 | 94.30 | 97.00 | 119,792 |
| 18 Mar 22 |
100.00000 +1.50 |
100.00 | 97.15 | 98.50 | 72,218 |
| 17 Mar 22 |
98.50000 -1.50 |
104.00 | 97.01 | 98.50 | 161,632 |
| 16 Mar 22 |
100.00000 -4.90 |
103.90 | 96.66 | 103.90 | 348,824 |
| 15 Mar 22 |
104.90000 -0.35 |
104.90 | 103.00 | 104.90 | 72,622 |
| 14 Mar 22 |
105.25000 +2.25 |
106.50 | 100.00 | 103.00 | 111,519 |
| 11 Mar 22 |
103.00000 +1.00 |
106.00 | 98.50 | 102.00 | 136,863 |
| 10 Mar 22 |
102.00000 +5.00 |
103.90 | 95.70 | 97.00 | 155,723 |
| 09 Mar 22 |
97.00000 -10.50 |
108.10 | 96.10 | 108.10 | 359,153 |
| 08 Mar 22 |
107.50000 +5.50 |
109.99 | 101.70 | 101.70 | 84,113 |
| 07 Mar 22 |
102.00000 -3.00 |
108.00 | 98.57 | 104.00 | 184,126 |
| 04 Mar 22 |
105.00000 -4.50 |
108.15 | 103.10 | 108.15 | 97,210 |
| 03 Mar 22 |
109.50000 +2.50 |
110.70 | 105.50 | 105.50 | 96,953 |
| 02 Mar 22 |
107.00000 +7.00 |
107.70 | 100.00 | 100.00 | 310,278 |
| 01 Mar 22 |
100.00000 -5.00 |
105.00 | 96.00 | 101.50 | 194,363 |
| 28 Feb 22 |
105.00000 -1.00 |
110.00 | 100.60 | 105.00 | 174,482 |
| 25 Feb 22 |
106.00000 -0.50 |
107.90 | 104.00 | 106.50 | 76,015 |
| 24 Feb 22 |
106.50000 -4.00 |
110.00 | 100.55 | 107.50 | 462,480 |
| 23 Feb 22 |
110.50000 -1.00 |
112.40 | 108.60 | 111.50 | 54,834 |
| 22 Feb 22 |
111.50000 -5.00 |
118.00 | 110.00 | 116.00 | 58,079 |
| 21 Feb 22 |
116.50000 +0.50 |
116.50 | 114.00 | 116.00 | 30,860 |
| 18 Feb 22 |
116.00000 -2.00 |
116.70 | 111.50 | 113.00 | 89,817 |
| 17 Feb 22 |
118.00000 +5.50 |
118.00 | 110.00 | 112.50 | 76,492 |
| 16 Feb 22 |
112.50000 +1.50 |
115.00 | 110.10 | 114.00 | 21,204 |
| 15 Feb 22 |
111.00000 +2.50 |
117.70 | 107.00 | 110.50 | 92,929 |
| 14 Feb 22 |
108.50000 +0.00 |
111.80 | 106.00 | 108.50 | 103,557 |
| 11 Feb 22 |
108.50000 +0.00 |
109.58 | 106.00 | 107.10 | 21,258 |
| 10 Feb 22 |
108.50000 +0.00 |
111.00 | 106.70 | 108.50 | 27,607 |
| 09 Feb 22 |
108.50000 +1.00 |
110.90 | 105.00 | 105.13 | 38,200 |
| 08 Feb 22 |
107.50000 -2.50 |
108.97 | 105.60 | 106.10 | 40,865 |
| 07 Feb 22 |
110.00000 +1.50 |
110.40 | 105.00 | 108.50 | 26,127 |
| 04 Feb 22 |
108.50000 +1.00 |
110.45 | 107.75 | 107.75 | 45,107 |
| 03 Feb 22 |
107.50000 -2.90 |
112.00 | 107.00 | 111.00 | 48,641 |
| 02 Feb 22 |
110.40000 +4.90 |
110.40 | 107.50 | 110.40 | 46,677 |
| 01 Feb 22 |
105.50000 -5.50 |
111.00 | 105.50 | 110.00 | 17,432 |
| 31 Jan 22 |
111.00000 +0.00 |
111.00 | 107.50 | 111.00 | 20,696 |
| 28 Jan 22 |
111.00000 +0.00 |
111.90 | 108.25 | 111.00 | 2,759 |
| 27 Jan 22 |
111.00000 +3.00 |
112.00 | 106.01 | 108.00 | 89,348 |
| 26 Jan 22 |
108.00000 -1.50 |
109.40 | 106.00 | 109.40 | 141,199 |
| 25 Jan 22 |
109.50000 +1.00 |
112.00 | 107.66 | 110.00 | 68,806 |
| 24 Jan 22 |
108.50000 -8.00 |
117.00 | 105.75 | 116.40 | 120,100 |
| 21 Jan 22 |
116.50000 -4.00 |
120.00 | 112.00 | 118.00 | 53,519 |
| 20 Jan 22 |
120.50000 +7.00 |
120.50 | 111.20 | 111.20 | 143,068 |
| 19 Jan 22 |
113.50000 +0.00 |
115.00 | 110.00 | 115.00 | 48,723 |
| 18 Jan 22 |
113.50000 -1.00 |
115.50 | 113.00 | 113.77 | 50,352 |
| 17 Jan 22 |
114.50000 +1.00 |
118.00 | 113.00 | 115.50 | 67,806 |
| 14 Jan 22 |
113.50000 +1.00 |
116.00 | 110.00 | 113.40 | 13,415 |
| 13 Jan 22 |
112.50000 +5.00 |
117.42 | 106.00 | 110.25 | 193,080 |
| 12 Jan 22 |
107.50000 +0.50 |
109.00 | 105.00 | 105.00 | 21,152 |
| 11 Jan 22 |
107.00000 +0.00 |
109.00 | 105.00 | 107.88 | 86,744 |
| 10 Jan 22 |
107.00000 -2.00 |
111.00 | 105.55 | 107.01 | 37,201 |
| 07 Jan 22 |
109.00000 -1.00 |
110.45 | 107.00 | 110.00 | 44,204 |
| 06 Jan 22 |
110.00000 +1.50 |
110.00 | 106.50 | 107.30 | 42,486 |
| 05 Jan 22 |
108.50000 +1.50 |
111.00 | 107.15 | 108.00 | 36,084 |
| 04 Jan 22 |
107.00000 -5.50 |
115.00 | 106.60 | 110.01 | 194,408 |
| 31 Dec 21 |
112.50000 +0.00 |
113.40 | 110.55 | 112.50 | 17,943 |
| 30 Dec 21 |
112.50000 +0.50 |
115.00 | 110.01 | 112.50 | 30,188 |
| 29 Dec 21 |
112.00000 -1.50 |
116.50 | 110.00 | 113.50 | 151,400 |
| 24 Dec 21 |
113.50000 +0.00 |
116.40 | 113.10 | 113.50 | 17,263 |
| 23 Dec 21 |
113.50000 +3.50 |
116.70 | 109.00 | 112.50 | 110,534 |
| 22 Dec 21 |
110.00000 +0.00 |
115.00 | 108.25 | 112.00 | 25,320 |
| 21 Dec 21 |
110.00000 -2.50 |
115.00 | 109.00 | 112.50 | 29,155 |
| 20 Dec 21 |
112.50000 +2.50 |
112.90 | 108.00 | 108.00 | 83,542 |
| 17 Dec 21 |
110.00000 +5.00 |
110.00 | 104.60 | 106.00 | 151,643 |
| 16 Dec 21 |
105.00000 -5.00 |
108.50 | 105.00 | 108.50 | 340,573 |
| 15 Dec 21 |
110.00000 -2.00 |
110.90 | 107.00 | 108.50 | 49,150 |
| 14 Dec 21 |
112.00000 +2.00 |
113.00 | 106.00 | 112.50 | 94,889 |
| 13 Dec 21 |
110.00000 -4.50 |
115.40 | 110.00 | 114.50 | 24,576 |
| 10 Dec 21 |
114.50000 -0.50 |
115.90 | 110.50 | 115.00 | 95,373 |
| 09 Dec 21 |
115.00000 -5.00 |
117.00 | 112.25 | 117.00 | 46,734 |
| 08 Dec 21 |
120.00000 +8.00 |
120.00 | 112.50 | 113.50 | 100,195 |
| 07 Dec 21 |
112.00000 +0.00 |
117.00 | 111.00 | 112.00 | 102,129 |
| 06 Dec 21 |
112.00000 -0.50 |
114.00 | 110.00 | 112.50 | 15,082 |
| 03 Dec 21 |
112.50000 +2.50 |
113.90 | 108.05 | 110.50 | 60,569 |
| 02 Dec 21 |
110.00000 +2.00 |
111.50 | 108.99 | 108.99 | 130,453 |
| 01 Dec 21 |
108.00000 +1.00 |
110.00 | 106.00 | 107.00 | 143,434 |
| 30 Nov 21 |
107.00000 +1.50 |
110.00 | 104.00 | 108.00 | 279,120 |
| 29 Nov 21 |
105.50000 -2.50 |
110.00 | 105.05 | 108.00 | 163,406 |
| 26 Nov 21 |
108.00000 -4.00 |
114.00 | 107.20 | 113.50 | 194,082 |
| 25 Nov 21 |
112.00000 +0.00 |
115.75 | 112.00 | 115.00 | 51,352 |
| 24 Nov 21 |
112.00000 -2.50 |
118.00 | 112.00 | 114.50 | 239,538 |
| 23 Nov 21 |
114.50000 +3.50 |
114.60 | 110.50 | 113.00 | 276,658 |
| 22 Nov 21 |
111.00000 -3.00 |
116.20 | 111.00 | 115.50 | 142,497 |
| 19 Nov 21 |
114.00000 -2.00 |
119.45 | 114.00 | 117.50 | 78,411 |
| 18 Nov 21 |
116.00000 -1.00 |
120.00 | 115.05 | 117.00 | 80,214 |
| 17 Nov 21 |
117.00000 -0.50 |
120.00 | 114.00 | 117.50 | 114,444 |
| 16 Nov 21 |
117.50000 +1.50 |
118.00 | 114.30 | 116.00 | 124,879 |
| 15 Nov 21 |
116.00000 -2.00 |
120.00 | 114.00 | 117.50 | 139,407 |
| 12 Nov 21 |
118.00000 +0.00 |
120.00 | 115.00 | 118.50 | 224,530 |
| 11 Nov 21 |
118.00000 +3.50 |
120.00 | 114.00 | 116.50 | 501,395 |
| 10 Nov 21 |
114.50000 +0.50 |
117.00 | 113.00 | 117.00 | 553,508 |
| 09 Nov 21 |
114.00000 -3.00 |
117.00 | 114.00 | 117.00 | 395,847 |
| 08 Nov 21 |
117.00000 +1.00 |
120.00 | 114.15 | 117.00 | 124,010 |
| 05 Nov 21 |
116.00000 +5.00 |
118.00 | 110.66 | 111.00 | 344,727 |
| 04 Nov 21 |
111.00000 -8.00 |
120.98 | 111.00 | 119.00 | 1,596,857 |
| 03 Nov 21 |
119.00000 +1.00 |
121.00 | 117.00 | 117.50 | 167,163 |
| 02 Nov 21 |
118.00000 +1.00 |
118.00 | 111.50 | 117.00 | 489,614 |
| 01 Nov 21 |
117.00000 -0.50 |
119.00 | 115.00 | 117.50 | 76,462 |
| 29 Oct 21 |
117.50000 -0.50 |
119.00 | 116.00 | 118.00 | 142,147 |
| 28 Oct 21 |
118.00000 -0.50 |
119.30 | 117.00 | 118.50 | 96,943 |
| 27 Oct 21 |
118.50000 -1.50 |
120.00 | 117.00 | 118.50 | 91,107 |
| 26 Oct 21 |
120.00000 -2.50 |
123.00 | 117.50 | 122.50 | 140,416 |
| 25 Oct 21 |
122.50000 -3.50 |
128.00 | 120.50 | 126.50 | 140,472 |
| 22 Oct 21 |
126.00000 +0.50 |
130.00 | 123.00 | 126.50 | 38,555 |
| 21 Oct 21 |
125.50000 +5.00 |
127.00 | 120.40 | 121.50 | 101,716 |
| 20 Oct 21 |
120.50000 +2.50 |
122.00 | 116.00 | 118.00 | 275,314 |
| 19 Oct 21 |
118.00000 +2.00 |
120.00 | 114.02 | 116.00 | 173,174 |
| 18 Oct 21 |
116.00000 -2.00 |
118.00 | 115.00 | 118.00 | 121,391 |
| 15 Oct 21 |
118.00000 -1.50 |
120.00 | 115.65 | 119.00 | 127,447 |
| 14 Oct 21 |
119.50000 +2.50 |
122.25 | 116.90 | 116.90 | 92,860 |
| 13 Oct 21 |
117.00000 -3.00 |
120.00 | 113.60 | 120.00 | 184,485 |
| 12 Oct 21 |
120.00000 -1.00 |
123.00 | 118.00 | 121.00 | 41,878 |
| 11 Oct 21 |
121.00000 -2.00 |
126.00 | 118.65 | 123.00 | 47,469 |
| 08 Oct 21 |
123.00000 +0.50 |
126.00 | 122.15 | 122.50 | 48,596 |
| 07 Oct 21 |
122.50000 +2.00 |
125.00 | 118.60 | 120.50 | 55,459 |
| 06 Oct 21 |
120.50000 -3.50 |
126.00 | 119.00 | 123.50 | 234,234 |
| 05 Oct 21 |
124.00000 -1.00 |
125.50 | 121.00 | 124.50 | 132,413 |
| 04 Oct 21 |
125.00000 -4.50 |
132.00 | 120.02 | 129.50 | 628,710 |
| 01 Oct 21 |
129.50000 +0.50 |
130.50 | 124.56 | 130.00 | 181,248 |
| 30 Sep 21 |
129.00000 -3.50 |
135.20 | 127.89 | 133.50 | 316,374 |
| 29 Sep 21 |
132.50000 +2.50 |
148.00 | 130.00 | 141.50 | 1,159,411 |
| 28 Sep 21 |
130.00000 +11.00 |
134.50 | 118.00 | 119.00 | 517,909 |
| 27 Sep 21 |
119.00000 -1.00 |
123.00 | 118.00 | 120.00 | 212,333 |
| 24 Sep 21 |
120.00000 +4.50 |
120.00 | 114.00 | 119.00 | 312,928 |
| 23 Sep 21 |
115.50000 -8.50 |
122.50 | 114.01 | 121.00 | 362,111 |
| 22 Sep 21 |
124.00000 -1.00 |
125.80 | 120.50 | 125.00 | 202,172 |
| 21 Sep 21 |
125.00000 +2.00 |
128.00 | 122.44 | 123.00 | 81,975 |
| 20 Sep 21 |
123.00000 +0.00 |
128.00 | 121.00 | 126.50 | 152,343 |
| 17 Sep 21 |
123.00000 -4.50 |
128.00 | 123.00 | 126.00 | 35,276 |
| 16 Sep 21 |
127.50000 -1.50 |
130.00 | 125.56 | 129.00 | 193,761 |
| 15 Sep 21 |
129.00000 +2.50 |
130.00 | 124.00 | 126.50 | 120,737 |
| 14 Sep 21 |
126.50000 -0.50 |
130.00 | 122.25 | 128.50 | 269,759 |
| 13 Sep 21 |
127.00000 -3.00 |
131.00 | 127.00 | 129.50 | 137,769 |
| 10 Sep 21 |
130.00000 +2.00 |
130.75 | 128.15 | 129.50 | 36,618 |
| 09 Sep 21 |
128.00000 +0.00 |
133.00 | 128.00 | 130.00 | 126,299 |
| 08 Sep 21 |
128.00000 -1.50 |
131.00 | 128.00 | 129.50 | 90,420 |
| 07 Sep 21 |
129.50000 -2.00 |
135.00 | 128.00 | 131.50 | 70,989 |
| 06 Sep 21 |
131.50000 +0.00 |
134.00 | 128.00 | 131.50 | 42,625 |
| 03 Sep 21 |
131.50000 +0.50 |
134.50 | 128.00 | 131.00 | 83,766 |
| 02 Sep 21 |
131.00000 -2.00 |
135.00 | 130.00 | 133.00 | 76,546 |
| 01 Sep 21 |
133.00000 +1.00 |
134.16 | 129.00 | 132.00 | 85,692 |
| 31 Aug 21 |
132.00000 +0.00 |
133.74 | 129.10 | 132.00 | 8,708 |
| 27 Aug 21 |
132.00000 +1.50 |
135.00 | 128.60 | 130.00 | 45,704 |
| 26 Aug 21 |
130.50000 -2.00 |
135.00 | 127.00 | 132.50 | 96,819 |
| 25 Aug 21 |
132.50000 +2.50 |
134.00 | 130.01 | 132.50 | 12,278 |
| 24 Aug 21 |
130.00000 -7.00 |
138.50 | 130.00 | 137.00 | 190,601 |
| 23 Aug 21 |
137.00000 +3.00 |
139.75 | 133.20 | 134.00 | 171,712 |
| 20 Aug 21 |
134.00000 +1.50 |
135.00 | 132.75 | 132.75 | 75,257 |
| 19 Aug 21 |
132.50000 -6.50 |
136.55 | 129.60 | 136.55 | 72,015 |
| 18 Aug 21 |
139.00000 +0.00 |
141.90 | 137.25 | 139.00 | 13,863 |
| 17 Aug 21 |
139.00000 +1.00 |
141.90 | 135.25 | 137.50 | 32,070 |
| 16 Aug 21 |
138.00000 -2.00 |
147.20 | 136.10 | 144.00 | 171,013 |
| 13 Aug 21 |
140.00000 +7.00 |
141.60 | 129.50 | 133.00 | 226,849 |
| 12 Aug 21 |
133.00000 -0.50 |
135.00 | 130.00 | 133.50 | 107,961 |
| 11 Aug 21 |
133.50000 +2.00 |
135.00 | 128.00 | 131.50 | 136,668 |
| 10 Aug 21 |
131.50000 -2.50 |
133.00 | 130.00 | 132.00 | 68,235 |
| 09 Aug 21 |
134.00000 -0.50 |
134.70 | 132.00 | 133.50 | 99,205 |
| 06 Aug 21 |
134.50000 +0.50 |
137.70 | 127.00 | 136.50 | 352,079 |
| 05 Aug 21 |
134.00000 -4.00 |
139.00 | 132.66 | 138.00 | 82,491 |
| 04 Aug 21 |
138.00000 -2.00 |
140.95 | 136.00 | 140.00 | 34,347 |
| 03 Aug 21 |
140.00000 -2.50 |
148.00 | 138.00 | 142.50 | 239,761 |
| 02 Aug 21 |
142.50000 +3.50 |
145.00 | 137.00 | 139.00 | 128,078 |
| 30 Jul 21 |
139.00000 +0.00 |
140.80 | 137.10 | 139.00 | 28,716 |
| 29 Jul 21 |
139.00000 +8.00 |
141.99 | 127.00 | 131.00 | 121,976 |
| 28 Jul 21 |
131.00000 -4.00 |
134.45 | 127.00 | 131.00 | 34,047 |
| 27 Jul 21 |
135.00000 +1.50 |
135.00 | 127.00 | 131.00 | 16,642 |
| 26 Jul 21 |
133.50000 +1.00 |
135.00 | 130.60 | 132.50 | 114,310 |
| 23 Jul 21 |
132.50000 -0.10 |
134.60 | 130.00 | 132.50 | 24,792 |
| 22 Jul 21 |
132.60001 -0.90 |
138.00 | 132.60 | 133.50 | 64,287 |
| 21 Jul 21 |
133.50000 +6.00 |
134.85 | 125.67 | 127.50 | 59,120 |
| 20 Jul 21 |
127.50000 +5.00 |
128.99 | 120.55 | 122.50 | 100,490 |
| 19 Jul 21 |
122.50000 -7.00 |
132.00 | 120.05 | 129.50 | 169,200 |
| 16 Jul 21 |
129.50000 -1.50 |
135.00 | 125.10 | 132.50 | 109,561 |
| 15 Jul 21 |
131.00000 -2.00 |
134.75 | 129.00 | 133.00 | 189,491 |
| 14 Jul 21 |
133.00000 -3.00 |
139.95 | 131.00 | 137.50 | 76,109 |
| 13 Jul 21 |
136.00000 +1.00 |
137.00 | 133.40 | 135.00 | 39,466 |
| 12 Jul 21 |
135.00000 -0.50 |
138.00 | 132.50 | 135.50 | 38,620 |
| 09 Jul 21 |
135.50000 +2.00 |
138.00 | 132.30 | 133.50 | 82,038 |
| 08 Jul 21 |
133.50000 -0.50 |
135.90 | 132.40 | 134.00 | 39,802 |
| 07 Jul 21 |
134.00000 -2.00 |
140.00 | 132.60 | 136.50 | 57,241 |
| 06 Jul 21 |
136.00000 -3.00 |
140.00 | 135.00 | 139.00 | 82,656 |
| 05 Jul 21 |
139.00000 -1.00 |
140.80 | 136.00 | 139.00 | 6,324 |
| 02 Jul 21 |
140.00000 +0.00 |
140.90 | 136.00 | 140.00 | 34,074 |
| 01 Jul 21 |
140.00000 -2.00 |
144.00 | 137.05 | 142.00 | 37,390 |
| 30 Jun 21 |
142.00000 -1.50 |
145.00 | 137.84 | 143.00 | 129,361 |
| 29 Jun 21 |
143.50000 +3.50 |
145.97 | 136.00 | 140.00 | 214,757 |
| 28 Jun 21 |
140.00000 +2.50 |
145.00 | 135.00 | 137.50 | 103,127 |
| 25 Jun 21 |
137.50000 +0.00 |
139.50 | 135.00 | 137.50 | 93,388 |
| 24 Jun 21 |
137.50000 +0.50 |
140.00 | 132.00 | 137.00 | 98,182 |
| 23 Jun 21 |
137.00000 -4.00 |
145.00 | 134.05 | 141.00 | 379,808 |
| 22 Jun 21 |
141.00000 -2.50 |
145.25 | 140.25 | 143.50 | 12,541 |
| 21 Jun 21 |
143.50000 +0.00 |
145.20 | 138.00 | 143.50 | 60,529 |
| 18 Jun 21 |
143.50000 +0.00 |
146.00 | 141.12 | 143.50 | 57,852 |
| 17 Jun 21 |
143.50000 -4.00 |
146.50 | 141.35 | 146.50 | 240,883 |
| 16 Jun 21 |
147.50000 +2.50 |
150.00 | 141.40 | 145.00 | 160,805 |
| 15 Jun 21 |
145.00000 -3.00 |
150.00 | 140.50 | 147.50 | 50,630 |
| 14 Jun 21 |
148.00000 -3.00 |
155.00 | 145.00 | 151.00 | 53,359 |
| 11 Jun 21 |
151.00000 +6.00 |
154.00 | 144.00 | 145.00 | 83,962 |
| 10 Jun 21 |
145.00000 +0.50 |
150.00 | 142.00 | 144.50 | 130,382 |
| 09 Jun 21 |
144.50000 +0.00 |
146.18 | 142.55 | 144.50 | 21,500 |
| 08 Jun 21 |
144.50000 +1.50 |
147.00 | 142.00 | 144.50 | 63,020 |
| 07 Jun 21 |
143.00000 -5.50 |
150.00 | 142.00 | 148.50 | 225,046 |
| 04 Jun 21 |
148.50000 -2.50 |
153.00 | 145.00 | 151.00 | 126,333 |
| 03 Jun 21 |
151.00000 -5.00 |
160.00 | 148.15 | 154.00 | 46,376 |
| 02 Jun 21 |
156.00000 -0.50 |
158.00 | 152.00 | 156.00 | 76,097 |
| 01 Jun 21 |
156.50000 +0.00 |
160.00 | 155.00 | 156.50 | 58,025 |
| 28 May 21 |
156.50000 -3.50 |
160.00 | 154.00 | 159.50 | 129,187 |
| 27 May 21 |
160.00000 +0.50 |
162.56 | 155.00 | 159.50 | 67,922 |
| 26 May 21 |
159.50000 +3.50 |
164.00 | 155.00 | 156.00 | 179,045 |
| 25 May 21 |
156.00000 +1.00 |
159.00 | 152.00 | 156.00 | 69,620 |
| 24 May 21 |
155.00000 -1.00 |
161.95 | 154.00 | 156.00 | 194,405 |
| 21 May 21 |
156.00000 +10.00 |
159.00 | 140.00 | 141.50 | 1,055,948 |
| 20 May 21 |
146.00000 +3.00 |
146.00 | 135.00 | 141.50 | 191,270 |
| 19 May 21 |
143.00000 -1.00 |
146.00 | 138.01 | 143.50 | 81,863 |
| 18 May 21 |
144.00000 +1.50 |
146.82 | 142.10 | 142.50 | 92,259 |
| 17 May 21 |
142.50000 +1.00 |
144.00 | 140.00 | 141.50 | 79,841 |
| 14 May 21 |
141.50000 -1.00 |
144.00 | 139.00 | 142.50 | 63,424 |
| 13 May 21 |
142.50000 -1.50 |
148.00 | 139.00 | 144.00 | 113,512 |
| 12 May 21 |
144.00000 +4.00 |
147.84 | 137.25 | 140.00 | 84,281 |
| 11 May 21 |
140.00000 -2.00 |
144.00 | 136.00 | 142.00 | 73,880 |
| 10 May 21 |
142.00000 +0.50 |
145.00 | 140.00 | 141.50 | 147,515 |
| 07 May 21 |
141.50000 +5.50 |
145.95 | 138.18 | 138.18 | 142,934 |
| 06 May 21 |
136.00000 +4.00 |
140.00 | 132.00 | 134.50 | 323,044 |
| 05 May 21 |
132.00000 -2.50 |
137.38 | 131.00 | 134.50 | 93,170 |
| 04 May 21 |
134.50000 +2.50 |
136.32 | 131.00 | 135.50 | 57,075 |
| 30 Apr 21 |
132.00000 -2.50 |
138.00 | 132.00 | 134.50 | 53,735 |
| 29 Apr 21 |
134.50000 -3.50 |
137.75 | 131.00 | 134.00 | 57,683 |
| 28 Apr 21 |
138.00000 +5.00 |
140.00 | 130.40 | 136.00 | 65,355 |
| 27 Apr 21 |
133.00000 -5.00 |
138.92 | 133.00 | 138.00 | 54,264 |
| 26 Apr 21 |
138.00000 -1.50 |
143.00 | 136.00 | 139.50 | 100,935 |
| 23 Apr 21 |
139.50000 +4.00 |
142.00 | 132.00 | 135.50 | 189,964 |
| 22 Apr 21 |
135.50000 -4.50 |
140.00 | 135.00 | 135.50 | 27,518 |
| 21 Apr 21 |
140.00000 +15.00 |
143.00 | 125.00 | 130.00 | 388,197 |
| 20 Apr 21 |
125.00000 -5.00 |
130.00 | 125.00 | 128.00 | 76,422 |
| 19 Apr 21 |
130.00000 +2.00 |
130.85 | 125.00 | 128.00 | 68,028 |
| 16 Apr 21 |
128.00000 +5.50 |
130.85 | 122.50 | 122.50 | 217,261 |
| 15 Apr 21 |
122.50000 -11.50 |
134.04 | 116.56 | 131.00 | 1,253,584 |
| 14 Apr 21 |
134.00000 -6.00 |
140.00 | 130.50 | 137.50 | 192,864 |
| 13 Apr 21 |
140.00000 +2.50 |
140.00 | 132.00 | 137.50 | 450,381 |
| 12 Apr 21 |
137.50000 -0.50 |
140.00 | 135.00 | 138.00 | 319,830 |
| 09 Apr 21 |
138.00000 -2.50 |
143.00 | 137.00 | 140.50 | 158,432 |
| 08 Apr 21 |
140.50000 -1.50 |
145.00 | 138.00 | 143.50 | 167,919 |
| 07 Apr 21 |
142.00000 -5.00 |
150.00 | 142.00 | 143.50 | 231,298 |
| 06 Apr 21 |
147.00000 +6.00 |
147.50 | 138.00 | 141.00 | 340,881 |
| 01 Apr 21 |
141.00000 +6.00 |
143.00 | 133.65 | 136.50 | 92,336 |
| 31 Mar 21 |
135.00000 -5.00 |
140.00 | 133.00 | 138.00 | 259,463 |
| 30 Mar 21 |
140.00000 -1.50 |
143.00 | 134.82 | 141.50 | 101,961 |
| 29 Mar 21 |
141.50000 -1.50 |
145.00 | 140.00 | 143.00 | 48,709 |
| 26 Mar 21 |
143.00000 +2.00 |
145.00 | 140.00 | 142.00 | 82,654 |
| 25 Mar 21 |
141.00000 -7.00 |
145.00 | 140.00 | 145.00 | 150,643 |
| 24 Mar 21 |
148.00000 +0.00 |
148.00 | 142.00 | 145.00 | 40,016 |
| 23 Mar 21 |
148.00000 +1.00 |
152.00 | 142.56 | 149.50 | 109,522 |
| 22 Mar 21 |
147.00000 -4.00 |
154.00 | 147.00 | 151.00 | 216,594 |
| 19 Mar 21 |
151.00000 +0.00 |
156.00 | 150.00 | 152.00 | 205,061 |
| 18 Mar 21 |
151.00000 +0.50 |
155.00 | 148.05 | 151.00 | 76,740 |
| 17 Mar 21 |
150.50000 +0.50 |
153.00 | 145.00 | 150.00 | 72,490 |
| 16 Mar 21 |
150.00000 +5.50 |
152.00 | 143.75 | 144.50 | 107,734 |
| 15 Mar 21 |
144.50000 +1.50 |
145.00 | 138.00 | 140.50 | 284,087 |
| 12 Mar 21 |
143.00000 +0.00 |
146.00 | 140.00 | 144.00 | 193,817 |
| 11 Mar 21 |
143.00000 +0.00 |
147.00 | 140.13 | 140.13 | 224,602 |
| 10 Mar 21 |
143.00000 +6.00 |
145.00 | 136.00 | 137.00 | 218,229 |
| 09 Mar 21 |
137.00000 +3.50 |
139.85 | 133.00 | 133.50 | 228,474 |
| 08 Mar 21 |
133.50000 +1.00 |
135.00 | 130.00 | 132.50 | 128,367 |
| 05 Mar 21 |
132.50000 +0.50 |
135.00 | 128.65 | 132.50 | 61,815 |
| 04 Mar 21 |
132.00000 -4.00 |
136.00 | 127.55 | 134.50 | 181,935 |
| 03 Mar 21 |
136.00000 -5.00 |
141.45 | 133.00 | 139.00 | 211,781 |
| 02 Mar 21 |
141.00000 -5.00 |
147.50 | 136.00 | 144.50 | 157,242 |
| 01 Mar 21 |
146.00000 -1.50 |
149.75 | 142.00 | 145.00 | 189,843 |
| 26 Feb 21 |
147.50000 -2.50 |
152.00 | 142.00 | 150.00 | 187,917 |
| 25 Feb 21 |
150.00000 +0.00 |
154.85 | 145.00 | 152.00 | 42,501 |
| 24 Feb 21 |
150.00000 -3.00 |
155.00 | 149.00 | 152.00 | 62,378 |
| 23 Feb 21 |
153.00000 +0.50 |
156.80 | 146.00 | 152.50 | 144,343 |
| 22 Feb 21 |
152.50000 +4.50 |
160.00 | 148.98 | 148.98 | 210,154 |
| 19 Feb 21 |
148.00000 +6.00 |
152.99 | 137.00 | 141.00 | 219,751 |
| 18 Feb 21 |
142.00000 +0.50 |
144.90 | 138.70 | 142.50 | 130,257 |
| 17 Feb 21 |
141.50000 -3.50 |
146.85 | 141.00 | 144.00 | 156,692 |
| 16 Feb 21 |
145.00000 +0.50 |
150.00 | 142.10 | 144.50 | 138,369 |
| 15 Feb 21 |
144.50000 -5.50 |
155.00 | 142.50 | 147.00 | 191,484 |
| 12 Feb 21 |
150.00000 -4.00 |
150.45 | 145.20 | 150.45 | 176,421 |
| 11 Feb 21 |
154.00000 -6.00 |
158.00 | 148.01 | 155.50 | 246,864 |
| 10 Feb 21 |
160.00000 +0.00 |
163.99 | 153.00 | 158.00 | 185,246 |
| 09 Feb 21 |
160.00000 +4.50 |
162.00 | 156.00 | 156.00 | 85,753 |
| 08 Feb 21 |
155.50000 -4.50 |
162.00 | 153.70 | 160.00 | 155,707 |
| 05 Feb 21 |
160.00000 +9.00 |
163.20 | 151.00 | 153.00 | 269,937 |
| 04 Feb 21 |
151.00000 -5.50 |
157.00 | 146.75 | 156.50 | 250,745 |
| 03 Feb 21 |
156.50000 +4.50 |
160.00 | 148.00 | 152.50 | 1,115,447 |
| 02 Feb 21 |
152.00000 -1.50 |
154.00 | 147.70 | 154.00 | 204,640 |
| 01 Feb 21 |
153.50000 -3.50 |
161.50 | 153.01 | 155.50 | 209,553 |
| 29 Jan 21 |
157.00000 -5.50 |
165.00 | 150.00 | 162.50 | 497,157 |
| 28 Jan 21 |
162.50000 -2.50 |
165.00 | 151.75 | 165.00 | 521,604 |
| 27 Jan 21 |
165.00000 -12.00 |
175.45 | 164.00 | 175.45 | 451,889 |
| 26 Jan 21 |
177.00000 +0.00 |
178.99 | 164.00 | 175.50 | 506,701 |
| 25 Jan 21 |
177.00000 +16.00 |
181.80 | 162.25 | 162.25 | 1,436,854 |
| 22 Jan 21 |
161.00000 +9.00 |
163.00 | 144.00 | 158.00 | 925,025 |
| 21 Jan 21 |
152.00000 +22.00 |
158.60 | 130.00 | 130.00 | 3,126,201 |
| 20 Jan 21 |
130.00000 +3.00 |
131.00 | 123.65 | 126.00 | 350,659 |
| 19 Jan 21 |
127.00000 +3.50 |
133.00 | 125.00 | 128.50 | 354,974 |
| 18 Jan 21 |
123.50000 -1.50 |
126.00 | 119.02 | 125.00 | 167,306 |
| 15 Jan 21 |
125.00000 -5.00 |
133.00 | 122.01 | 128.00 | 325,741 |
| 14 Jan 21 |
130.00000 +2.50 |
132.00 | 123.60 | 128.50 | 445,582 |
| 13 Jan 21 |
127.50000 +0.50 |
129.88 | 125.01 | 127.50 | 78,138 |
| 12 Jan 21 |
127.00000 +1.50 |
130.98 | 123.50 | 126.00 | 411,019 |
| 11 Jan 21 |
125.50000 -2.50 |
132.00 | 124.05 | 125.00 | 243,541 |
| 08 Jan 21 |
128.00000 -6.00 |
137.00 | 123.20 | 133.50 | 657,439 |
| 07 Jan 21 |
134.00000 +0.50 |
138.45 | 128.39 | 133.50 | 339,993 |
| 06 Jan 21 |
133.50000 -4.50 |
140.00 | 130.11 | 137.00 | 193,638 |
| 05 Jan 21 |
138.00000 +3.00 |
140.70 | 131.00 | 135.50 | 88,673 |
| 04 Jan 21 |
135.00000 +3.50 |
140.98 | 128.00 | 132.00 | 302,948 |
| 31 Dec 20 |
131.50000 +1.50 |
134.00 | 126.00 | 128.50 | 153,804 |
| 30 Dec 20 |
130.00000 +0.00 |
132.45 | 125.92 | 125.92 | 254,553 |
| 29 Dec 20 |
130.00000 +6.50 |
130.00 | 122.05 | 124.50 | 140,374 |
| 24 Dec 20 |
123.50000 +2.50 |
125.75 | 121.02 | 124.00 | 82,905 |
| 23 Dec 20 |
121.00000 -3.00 |
123.65 | 118.20 | 123.65 | 168,028 |
| 22 Dec 20 |
124.00000 -4.00 |
127.10 | 121.00 | 125.00 | 151,891 |
| 21 Dec 20 |
128.00000 +1.00 |
131.00 | 118.30 | 126.00 | 480,368 |
| 18 Dec 20 |
127.00000 -0.50 |
130.00 | 124.00 | 128.50 | 146,968 |
| 17 Dec 20 |
127.50000 +7.00 |
132.44 | 122.00 | 122.50 | 299,610 |
| 16 Dec 20 |
120.50000 -8.00 |
126.00 | 120.00 | 126.00 | 734,049 |
| 15 Dec 20 |
128.50000 +8.50 |
131.98 | 124.00 | 124.00 | 310,471 |
| 14 Dec 20 |
120.00000 -5.50 |
130.00 | 120.00 | 125.00 | 358,700 |
| 11 Dec 20 |
125.50000 -1.00 |
127.88 | 123.35 | 126.50 | 94,895 |
| 10 Dec 20 |
126.50000 -1.50 |
130.00 | 124.82 | 129.50 | 215,541 |
| 09 Dec 20 |
128.00000 -2.00 |
131.85 | 122.50 | 131.50 | 156,854 |
| 08 Dec 20 |
130.00000 +3.50 |
134.60 | 124.65 | 126.00 | 133,972 |
| 07 Dec 20 |
126.50000 -2.50 |
130.00 | 122.00 | 127.50 | 228,508 |
| 04 Dec 20 |
129.00000 +2.00 |
129.00 | 120.80 | 127.50 | 283,287 |
| 03 Dec 20 |
127.00000 -3.00 |
131.60 | 123.50 | 129.50 | 206,499 |
| 02 Dec 20 |
130.00000 +2.50 |
135.04 | 125.02 | 127.50 | 273,592 |
| 01 Dec 20 |
127.50000 +0.50 |
131.75 | 125.15 | 125.15 | 126,502 |
| 30 Nov 20 |
127.00000 +2.00 |
127.00 | 115.50 | 122.50 | 514,632 |
| 27 Nov 20 |
125.00000 -5.00 |
130.00 | 113.50 | 128.00 | 803,110 |
| 26 Nov 20 |
130.00000 +3.00 |
133.00 | 125.00 | 127.00 | 21,608 |
| 25 Nov 20 |
127.00000 +6.00 |
132.50 | 114.35 | 119.50 | 420,814 |
| 24 Nov 20 |
121.00000 -5.00 |
127.98 | 117.50 | 126.50 | 344,990 |
| 23 Nov 20 |
126.00000 -7.00 |
133.00 | 122.02 | 133.00 | 302,603 |
| 20 Nov 20 |
133.00000 +3.50 |
135.98 | 127.02 | 129.50 | 206,623 |
| 19 Nov 20 |
129.50000 -4.50 |
132.00 | 126.15 | 130.50 | 209,414 |
| 18 Nov 20 |
134.00000 -1.00 |
134.50 | 129.00 | 134.50 | 164,271 |
| 17 Nov 20 |
135.00000 -3.00 |
145.00 | 133.00 | 138.00 | 286,416 |
| 16 Nov 20 |
138.00000 +3.00 |
142.95 | 133.02 | 135.00 | 470,596 |
| 13 Nov 20 |
135.00000 +9.00 |
138.00 | 126.20 | 127.00 | 201,581 |
| 12 Nov 20 |
126.00000 -4.00 |
134.95 | 125.00 | 125.50 | 399,369 |
| 11 Nov 20 |
130.00000 +4.50 |
130.00 | 121.00 | 125.50 | 409,118 |
| 10 Nov 20 |
125.50000 +5.50 |
130.00 | 120.00 | 120.00 | 289,258 |
| 09 Nov 20 |
120.00000 -4.00 |
131.75 | 114.00 | 123.50 | 530,382 |
| 06 Nov 20 |
124.00000 +3.00 |
127.00 | 118.00 | 119.50 | 432,216 |
| 05 Nov 20 |
121.00000 +7.50 |
121.00 | 111.35 | 113.50 | 795,245 |
| 04 Nov 20 |
113.50000 +2.00 |
117.00 | 108.00 | 111.50 | 152,620 |
| 03 Nov 20 |
111.50000 -1.50 |
119.65 | 107.25 | 113.50 | 322,915 |
| 02 Nov 20 |
113.00000 -5.00 |
124.50 | 108.75 | 120.00 | 303,200 |
| 30 Oct 20 |
118.00000 +0.50 |
125.10 | 116.00 | 117.50 | 288,590 |
| 29 Oct 20 |
117.50000 +7.50 |
122.63 | 108.60 | 109.50 | 520,156 |
| 28 Oct 20 |
110.00000 -2.00 |
114.00 | 105.00 | 113.50 | 387,715 |
| 27 Oct 20 |
112.00000 -4.00 |
119.80 | 112.00 | 115.50 | 266,836 |
| 26 Oct 20 |
116.00000 +1.00 |
123.00 | 111.11 | 115.50 | 157,059 |
| 23 Oct 20 |
115.00000 -1.50 |
119.00 | 112.00 | 116.00 | 273,833 |
| 22 Oct 20 |
116.50000 -6.00 |
121.75 | 113.00 | 121.50 | 159,544 |
| 21 Oct 20 |
122.50000 +6.00 |
125.99 | 114.35 | 117.00 | 529,419 |
| 20 Oct 20 |
116.50000 +7.00 |
121.00 | 107.00 | 109.00 | 334,748 |
| 19 Oct 20 |
109.50000 -2.50 |
111.00 | 102.01 | 111.00 | 342,440 |
| 16 Oct 20 |
112.00000 +4.00 |
114.99 | 102.50 | 107.50 | 848,989 |
| 15 Oct 20 |
108.00000 -7.00 |
114.15 | 105.18 | 114.15 | 481,473 |
| 14 Oct 20 |
115.00000 -5.50 |
118.85 | 102.30 | 118.50 | 1,076,076 |
| 13 Oct 20 |
120.50000 -1.50 |
125.00 | 117.00 | 122.00 | 110,647 |
| 12 Oct 20 |
122.00000 -2.00 |
128.40 | 115.25 | 121.50 | 329,160 |
| 09 Oct 20 |
124.00000 +2.00 |
126.00 | 115.00 | 119.50 | 192,884 |
| 08 Oct 20 |
122.00000 -3.00 |
127.90 | 116.35 | 124.00 | 347,097 |
| 07 Oct 20 |
125.00000 +9.00 |
129.25 | 114.00 | 116.00 | 643,010 |
| 06 Oct 20 |
116.00000 +2.00 |
117.00 | 108.00 | 111.00 | 843,151 |
| 05 Oct 20 |
114.00000 -17.50 |
128.01 | 102.25 | 128.01 | 2,574,616 |
| 02 Oct 20 |
131.50000 +5.00 |
132.00 | 121.60 | 127.00 | 315,559 |
| 01 Oct 20 |
126.50000 -2.50 |
131.99 | 125.00 | 129.00 | 206,454 |
| 30 Sep 20 |
129.00000 +2.00 |
131.99 | 122.00 | 125.00 | 176,876 |
| 29 Sep 20 |
127.00000 -5.50 |
132.15 | 123.25 | 131.50 | 461,081 |
| 28 Sep 20 |
132.50000 -9.50 |
141.00 | 123.50 | 141.00 | 940,417 |
| 25 Sep 20 |
142.00000 +5.50 |
144.75 | 133.80 | 136.50 | 111,573 |
| 24 Sep 20 |
136.50000 +1.50 |
139.95 | 130.15 | 137.00 | 197,457 |
| 23 Sep 20 |
135.00000 +9.00 |
143.99 | 131.01 | 131.01 | 413,569 |
| 22 Sep 20 |
126.00000 -9.00 |
131.99 | 122.96 | 131.99 | 310,371 |
| 21 Sep 20 |
135.00000 -7.50 |
144.75 | 129.40 | 142.50 | 287,243 |
| 18 Sep 20 |
142.50000 -4.00 |
146.50 | 140.75 | 146.50 | 144,795 |
| 17 Sep 20 |
146.50000 +0.00 |
150.00 | 143.01 | 146.50 | 63,753 |
| 16 Sep 20 |
146.50000 +1.50 |
151.00 | 142.25 | 143.00 | 103,118 |
| 15 Sep 20 |
145.00000 +5.00 |
147.00 | 137.14 | 139.00 | 200,526 |
| 14 Sep 20 |
140.00000 +5.00 |
142.00 | 134.00 | 135.00 | 230,820 |
| 11 Sep 20 |
135.00000 -5.00 |
139.00 | 133.30 | 139.00 | 148,885 |
| 10 Sep 20 |
140.00000 +0.00 |
142.60 | 136.00 | 140.00 | 142,133 |
| 09 Sep 20 |
140.00000 +0.00 |
141.20 | 135.50 | 140.00 | 274,023 |
| 08 Sep 20 |
140.00000 -2.50 |
143.00 | 135.55 | 142.50 | 318,729 |
| 07 Sep 20 |
142.50000 +2.00 |
144.00 | 137.70 | 140.50 | 196,165 |
| 04 Sep 20 |
140.50000 -2.00 |
146.00 | 136.40 | 142.50 | 395,395 |
| 03 Sep 20 |
142.50000 -8.00 |
149.24 | 140.60 | 149.24 | 301,677 |
| 02 Sep 20 |
150.50000 -5.50 |
153.25 | 145.10 | 151.50 | 206,625 |
| 01 Sep 20 |
156.00000 +3.00 |
156.00 | 148.80 | 154.00 | 79,774 |
| 28 Aug 20 |
153.00000 +2.50 |
155.00 | 148.50 | 150.00 | 89,891 |
| 27 Aug 20 |
150.50000 +3.00 |
156.90 | 148.15 | 148.15 | 358,206 |
| 26 Aug 20 |
147.50000 -2.50 |
150.00 | 145.10 | 150.00 | 338,269 |
| 25 Aug 20 |
150.00000 +1.00 |
153.00 | 146.35 | 149.00 | 226,053 |
| 24 Aug 20 |
149.00000 -1.00 |
149.60 | 145.50 | 149.60 | 140,231 |
| 21 Aug 20 |
150.00000 -1.00 |
150.75 | 145.00 | 150.75 | 211,459 |
| 20 Aug 20 |
151.00000 -5.00 |
154.75 | 143.75 | 154.75 | 284,736 |
| 19 Aug 20 |
156.00000 +0.00 |
159.00 | 152.02 | 156.00 | 374,750 |
| 18 Aug 20 |
156.00000 -3.00 |
160.40 | 152.11 | 155.50 | 287,510 |
| 17 Aug 20 |
159.00000 +9.00 |
159.00 | 151.90 | 151.90 | 251,271 |
| 14 Aug 20 |
150.00000 +2.50 |
151.90 | 142.35 | 147.50 | 187,686 |
| 13 Aug 20 |
147.50000 -2.50 |
150.00 | 145.15 | 147.00 | 63,191 |
| 12 Aug 20 |
150.00000 +1.00 |
151.00 | 141.00 | 147.50 | 346,797 |
| 11 Aug 20 |
149.00000 -6.50 |
155.10 | 148.00 | 154.00 | 387,594 |
| 10 Aug 20 |
155.50000 -6.00 |
162.95 | 155.10 | 161.50 | 229,087 |
| 07 Aug 20 |
161.50000 -8.50 |
169.30 | 159.00 | 169.00 | 363,940 |
| 06 Aug 20 |
170.00000 -4.00 |
173.00 | 163.20 | 171.50 | 225,796 |
| 05 Aug 20 |
174.00000 +10.00 |
175.00 | 163.00 | 163.00 | 641,723 |
| 04 Aug 20 |
164.00000 +5.00 |
164.00 | 156.00 | 159.00 | 211,352 |
| 03 Aug 20 |
159.00000 +2.00 |
164.98 | 155.75 | 157.00 | 957,106 |
| 31 Jul 20 |
157.00000 +7.50 |
158.78 | 150.01 | 151.00 | 428,203 |
| 30 Jul 20 |
149.50000 -1.50 |
157.55 | 147.50 | 151.50 | 463,562 |
| 29 Jul 20 |
151.00000 -1.00 |
156.75 | 146.25 | 152.00 | 124,470 |
| 28 Jul 20 |
152.00000 -3.00 |
156.65 | 146.71 | 152.00 | 239,594 |
| 27 Jul 20 |
155.00000 +7.00 |
156.99 | 148.55 | 148.55 | 574,208 |
| 24 Jul 20 |
148.00000 +6.50 |
151.90 | 138.10 | 141.50 | 436,662 |
| 23 Jul 20 |
141.50000 +12.50 |
144.90 | 131.65 | 131.65 | 372,849 |
| 22 Jul 20 |
129.00000 +0.00 |
129.00 | 129.00 | 129.00 | 144,561 |
| 21 Jul 20 |
129.00000 -4.00 |
137.00 | 127.75 | 135.00 | 199,222 |
| 20 Jul 20 |
133.00000 +2.50 |
135.98 | 127.10 | 130.50 | 98,479 |
| 17 Jul 20 |
130.50000 +2.00 |
135.45 | 127.05 | 128.50 | 148,673 |
| 16 Jul 20 |
128.50000 -3.50 |
133.28 | 125.25 | 132.00 | 295,410 |
| 15 Jul 20 |
132.00000 -11.50 |
142.57 | 128.30 | 138.50 | 596,875 |
| 14 Jul 20 |
143.50000 -6.50 |
148.57 | 136.50 | 147.50 | 277,601 |
| 13 Jul 20 |
150.00000 +10.00 |
150.00 | 139.44 | 140.00 | 358,013 |
| 10 Jul 20 |
140.00000 +0.00 |
144.00 | 130.00 | 138.50 | 301,047 |
| 09 Jul 20 |
140.00000 +0.00 |
142.10 | 135.00 | 140.00 | 239,433 |
| 08 Jul 20 |
140.00000 +1.00 |
142.70 | 128.75 | 135.50 | 327,082 |
| 07 Jul 20 |
139.00000 -0.50 |
144.70 | 131.02 | 141.00 | 310,448 |
| 06 Jul 20 |
139.50000 +4.50 |
145.00 | 131.50 | 135.00 | 211,151 |
| 03 Jul 20 |
135.00000 -4.50 |
139.25 | 131.25 | 135.00 | 171,098 |
| 02 Jul 20 |
139.50000 +1.00 |
140.00 | 130.00 | 138.50 | 168,634 |
| 01 Jul 20 |
138.50000 +2.00 |
142.74 | 135.40 | 137.00 | 312,452 |
| 30 Jun 20 |
136.50000 +2.50 |
139.00 | 129.50 | 133.50 | 301,264 |
| 29 Jun 20 |
134.00000 -3.00 |
140.80 | 130.00 | 138.00 | 184,717 |
| 26 Jun 20 |
137.00000 +0.00 |
142.00 | 134.50 | 137.00 | 128,868 |
| 25 Jun 20 |
137.00000 -2.00 |
142.00 | 133.02 | 139.00 | 103,896 |
| 24 Jun 20 |
139.00000 +4.00 |
141.95 | 132.00 | 135.00 | 463,325 |
| 23 Jun 20 |
135.00000 +0.00 |
142.75 | 131.00 | 138.50 | 318,446 |
| 22 Jun 20 |
135.00000 +3.00 |
137.75 | 128.20 | 131.00 | 204,382 |
| 19 Jun 20 |
132.00000 +4.50 |
134.50 | 126.70 | 127.50 | 98,191 |
| 18 Jun 20 |
127.50000 -1.50 |
129.50 | 125.50 | 129.00 | 67,250 |
| 17 Jun 20 |
129.00000 +0.00 |
131.80 | 125.00 | 129.00 | 49,882 |
| 16 Jun 20 |
129.00000 +6.50 |
130.00 | 121.00 | 122.50 | 168,857 |
| 15 Jun 20 |
122.50000 -5.50 |
127.25 | 118.25 | 124.00 | 195,994 |
| 12 Jun 20 |
128.00000 -0.50 |
128.00 | 120.00 | 128.00 | 173,131 |
| 11 Jun 20 |
128.50000 -2.50 |
134.50 | 125.10 | 131.00 | 75,121 |
| 10 Jun 20 |
131.00000 +5.00 |
135.00 | 125.00 | 126.00 | 69,206 |
| 09 Jun 20 |
126.00000 +4.00 |
129.50 | 122.80 | 126.00 | 137,995 |
| 08 Jun 20 |
122.00000 -0.50 |
130.00 | 122.00 | 122.50 | 135,323 |
| 05 Jun 20 |
122.50000 -10.00 |
133.00 | 120.50 | 132.50 | 330,042 |
| 04 Jun 20 |
132.50000 +9.50 |
134.50 | 121.50 | 122.50 | 231,210 |
| 03 Jun 20 |
123.00000 -4.50 |
127.00 | 120.00 | 127.00 | 219,821 |
| 02 Jun 20 |
127.50000 +0.00 |
130.00 | 125.02 | 127.50 | 197,005 |
| 01 Jun 20 |
127.50000 +0.50 |
134.90 | 125.25 | 130.00 | 173,674 |
| 29 May 20 |
127.00000 -0.50 |
131.45 | 127.00 | 127.50 | 34,817 |
| 28 May 20 |
127.50000 +2.00 |
130.75 | 125.00 | 129.00 | 129,520 |
| 27 May 20 |
125.50000 +0.00 |
127.40 | 121.20 | 125.50 | 147,063 |
| 26 May 20 |
125.50000 -6.00 |
133.75 | 123.10 | 132.50 | 290,512 |
| 22 May 20 |
131.50000 -8.00 |
138.25 | 130.00 | 138.25 | 265,543 |
| 21 May 20 |
139.50000 -2.50 |
150.00 | 137.10 | 140.00 | 326,915 |
| 20 May 20 |
142.00000 +2.50 |
143.90 | 135.00 | 138.50 | 433,841 |
| 19 May 20 |
139.50000 +6.00 |
140.00 | 131.00 | 133.50 | 143,660 |
| 18 May 20 |
133.50000 +5.00 |
141.40 | 130.00 | 130.00 | 342,364 |
| 15 May 20 |
128.50000 +1.50 |
134.00 | 126.20 | 127.00 | 337,874 |
| 14 May 20 |
127.00000 +0.50 |
130.00 | 123.00 | 126.50 | 198,282 |
| 13 May 20 |
126.50000 -0.50 |
130.70 | 115.50 | 127.00 | 528,058 |
| 12 May 20 |
127.00000 +2.00 |
127.00 | 121.20 | 125.00 | 39,990 |
| 11 May 20 |
125.00000 +5.50 |
129.99 | 121.90 | 121.90 | 204,308 |
| 07 May 20 |
119.50000 -1.50 |
121.99 | 117.46 | 121.00 | 136,720 |
| 06 May 20 |
121.00000 -1.50 |
123.95 | 117.00 | 122.50 | 141,420 |
| 05 May 20 |
122.50000 +0.00 |
124.70 | 119.20 | 122.50 | 213,872 |
| 04 May 20 |
122.50000 +1.50 |
125.00 | 119.00 | 121.00 | 246,498 |
| 01 May 20 |
121.00000 -6.50 |
126.00 | 115.50 | 126.00 | 528,583 |
| 30 Apr 20 |
127.50000 -1.00 |
131.90 | 126.00 | 128.50 | 123,727 |
| 29 Apr 20 |
128.50000 -4.50 |
133.75 | 126.00 | 130.00 | 88,873 |
| 28 Apr 20 |
133.00000 -2.00 |
140.00 | 125.60 | 135.00 | 178,674 |
| 27 Apr 20 |
135.00000 +1.50 |
143.00 | 130.50 | 133.50 | 241,163 |
| 24 Apr 20 |
133.50000 -1.50 |
137.74 | 130.00 | 135.00 | 160,516 |
| 23 Apr 20 |
135.00000 +10.00 |
136.00 | 120.00 | 125.00 | 270,842 |
| 22 Apr 20 |
125.00000 +6.00 |
128.45 | 121.70 | 121.70 | 118,486 |
| 21 Apr 20 |
119.00000 -7.00 |
127.70 | 113.50 | 125.00 | 341,490 |
| 20 Apr 20 |
126.00000 +0.00 |
129.00 | 120.40 | 126.00 | 66,340 |
| 17 Apr 20 |
126.00000 -5.00 |
130.00 | 123.00 | 130.00 | 168,858 |
| 16 Apr 20 |
131.00000 +8.50 |
134.00 | 124.50 | 124.50 | 319,360 |
| 15 Apr 20 |
122.50000 -7.50 |
137.50 | 120.00 | 130.00 | 517,786 |
| 14 Apr 20 |
130.00000 +18.00 |
132.80 | 115.00 | 115.00 | 519,313 |
| 09 Apr 20 |
112.00000 +8.50 |
117.00 | 105.50 | 105.50 | 434,345 |
| 08 Apr 20 |
103.50000 -6.50 |
111.00 | 103.00 | 110.00 | 259,081 |
| 07 Apr 20 |
110.00000 +5.50 |
115.00 | 106.20 | 107.50 | 476,210 |
| 06 Apr 20 |
104.50000 +10.50 |
106.90 | 93.00 | 94.00 | 340,221 |
| 03 Apr 20 |
94.00000 -4.00 |
99.80 | 92.00 | 97.50 | 225,495 |
| 02 Apr 20 |
98.00000 +4.00 |
100.00 | 92.25 | 94.00 | 217,223 |
| 01 Apr 20 |
94.00000 +1.00 |
98.45 | 89.00 | 91.00 | 274,658 |
| 31 Mar 20 |
93.00000 -2.60 |
100.00 | 89.42 | 96.50 | 261,377 |
| 30 Mar 20 |
95.60000 -0.90 |
98.00 | 90.02 | 95.00 | 382,498 |
| 27 Mar 20 |
96.50000 -8.50 |
103.10 | 95.60 | 103.10 | 209,260 |
| 26 Mar 20 |
105.00000 -1.00 |
106.70 | 93.00 | 106.00 | 407,836 |
| 25 Mar 20 |
106.00000 -2.50 |
114.45 | 102.02 | 107.50 | 245,714 |
| 24 Mar 20 |
108.50000 +19.50 |
112.00 | 90.00 | 90.00 | 959,963 |
| 23 Mar 20 |
89.00000 +0.50 |
91.98 | 78.00 | 87.00 | 703,237 |
| 20 Mar 20 |
88.50000 +3.50 |
95.00 | 85.30 | 87.50 | 263,340 |
| 19 Mar 20 |
85.00000 +6.90 |
89.67 | 68.75 | 77.50 | 525,418 |
| 18 Mar 20 |
78.10000 -13.90 |
89.98 | 78.10 | 89.98 | 450,060 |
| 17 Mar 20 |
92.00000 +11.00 |
95.95 | 71.66 | 81.00 | 567,270 |
| 16 Mar 20 |
81.00000 -19.50 |
95.05 | 68.65 | 95.05 | 1,111,930 |
| 13 Mar 20 |
100.50000 +0.00 |
104.50 | 93.26 | 101.00 | 885,301 |
| 12 Mar 20 |
100.50000 -22.00 |
120.25 | 98.30 | 120.25 | 1,168,343 |
| 11 Mar 20 |
122.50000 -3.00 |
129.98 | 115.45 | 127.50 | 357,211 |
| 10 Mar 20 |
125.50000 +0.50 |
134.25 | 125.00 | 126.50 | 224,749 |
| 09 Mar 20 |
125.00000 -12.50 |
136.80 | 118.00 | 136.80 | 413,947 |
| 06 Mar 20 |
137.50000 +7.00 |
149.55 | 131.25 | 131.25 | 755,291 |
| 05 Mar 20 |
130.50000 +10.00 |
134.80 | 122.25 | 122.25 | 350,918 |
| 04 Mar 20 |
120.50000 -5.00 |
127.00 | 118.02 | 125.00 | 193,778 |
| 03 Mar 20 |
125.50000 +9.50 |
126.95 | 115.00 | 117.50 | 362,858 |
| 02 Mar 20 |
116.00000 -3.00 |
125.85 | 114.55 | 120.50 | 453,035 |
| 28 Feb 20 |
119.00000 -10.00 |
126.99 | 109.60 | 126.50 | 1,538,947 |
| 27 Feb 20 |
129.00000 -6.00 |
136.00 | 127.11 | 135.50 | 368,860 |
| 26 Feb 20 |
135.00000 -9.50 |
144.45 | 129.00 | 144.45 | 444,891 |
| 25 Feb 20 |
144.50000 -1.50 |
145.95 | 142.02 | 145.95 | 109,032 |
| 24 Feb 20 |
146.00000 -3.00 |
154.00 | 145.00 | 150.50 | 739,437 |
| 21 Feb 20 |
149.00000 +2.50 |
154.50 | 143.00 | 146.50 | 456,207 |
| 20 Feb 20 |
146.50000 +2.50 |
147.70 | 140.56 | 146.00 | 225,387 |
| 19 Feb 20 |
144.00000 +5.00 |
149.70 | 139.00 | 140.50 | 287,214 |
| 18 Feb 20 |
139.00000 +1.50 |
141.55 | 131.20 | 137.50 | 267,468 |
| 17 Feb 20 |
137.50000 -0.50 |
139.50 | 136.00 | 138.00 | 81,623 |
| 14 Feb 20 |
138.00000 -2.50 |
140.75 | 134.50 | 140.50 | 203,006 |
| 13 Feb 20 |
140.50000 -2.50 |
145.00 | 138.02 | 143.00 | 214,765 |
| 12 Feb 20 |
143.00000 +2.00 |
145.99 | 141.00 | 142.00 | 136,796 |
| 11 Feb 20 |
141.00000 -1.50 |
145.00 | 140.00 | 142.50 | 109,595 |
| 10 Feb 20 |
142.50000 +1.50 |
144.00 | 136.15 | 138.00 | 230,249 |
| 07 Feb 20 |
141.00000 +5.00 |
141.00 | 136.00 | 139.50 | 126,364 |
| 06 Feb 20 |
136.00000 -7.00 |
141.20 | 136.00 | 141.20 | 146,613 |
| 05 Feb 20 |
143.00000 +5.00 |
146.00 | 141.10 | 141.50 | 125,042 |
| 04 Feb 20 |
138.00000 -1.00 |
143.00 | 136.02 | 139.00 | 155,555 |
| 03 Feb 20 |
139.00000 -4.50 |
144.00 | 132.50 | 143.50 | 249,593 |
| 31 Jan 20 |
143.50000 +0.50 |
144.00 | 139.40 | 143.00 | 134,834 |
| 30 Jan 20 |
143.00000 +2.00 |
144.90 | 137.24 | 139.00 | 313,387 |
| 29 Jan 20 |
141.00000 -1.50 |
142.40 | 137.25 | 142.40 | 158,654 |
| 28 Jan 20 |
142.50000 -2.00 |
145.50 | 140.55 | 144.50 | 67,704 |
| 27 Jan 20 |
144.50000 -3.00 |
148.44 | 143.52 | 147.50 | 83,364 |
| 24 Jan 20 |
147.50000 +3.00 |
147.75 | 142.01 | 144.50 | 194,168 |
| 23 Jan 20 |
144.50000 +0.00 |
148.50 | 142.10 | 147.00 | 159,891 |
| 22 Jan 20 |
144.50000 +1.00 |
151.90 | 141.00 | 143.50 | 221,060 |
| 21 Jan 20 |
143.50000 +2.50 |
149.80 | 141.50 | 141.50 | 216,382 |
| 20 Jan 20 |
141.00000 -2.00 |
142.70 | 138.84 | 142.00 | 178,335 |
| 17 Jan 20 |
143.00000 +0.50 |
145.00 | 141.02 | 142.50 | 139,499 |
| 16 Jan 20 |
142.50000 -3.00 |
145.80 | 141.02 | 145.50 | 69,531 |
| 15 Jan 20 |
145.50000 -1.00 |
147.00 | 143.10 | 146.50 | 171,485 |
| 14 Jan 20 |
146.50000 +2.00 |
154.85 | 145.10 | 145.50 | 387,805 |
| 13 Jan 20 |
144.50000 -1.00 |
146.98 | 142.20 | 145.50 | 115,994 |
| 10 Jan 20 |
145.50000 -5.50 |
151.00 | 145.00 | 151.00 | 226,137 |
| 09 Jan 20 |
151.00000 -4.00 |
155.60 | 148.15 | 155.00 | 146,969 |
| 08 Jan 20 |
155.00000 +3.00 |
159.70 | 153.00 | 153.00 | 261,582 |
| 07 Jan 20 |
152.00000 -2.00 |
154.50 | 150.00 | 154.00 | 129,766 |
| 06 Jan 20 |
154.00000 +0.50 |
159.40 | 152.42 | 154.00 | 249,036 |
| 03 Jan 20 |
153.50000 +3.50 |
158.60 | 150.89 | 150.89 | 201,573 |
| 02 Jan 20 |
150.00000 -2.00 |
153.60 | 148.00 | 152.00 | 110,119 |
| 31 Dec 19 |
152.00000 +3.50 |
153.90 | 149.10 | 149.10 | 68,042 |
| 30 Dec 19 |
148.50000 -4.50 |
154.00 | 147.00 | 153.00 | 179,693 |
| 27 Dec 19 |
153.00000 +8.50 |
154.20 | 145.00 | 145.00 | 193,164 |
| 24 Dec 19 |
144.50000 +0.00 |
147.00 | 142.00 | 144.50 | 35,259 |
| 23 Dec 19 |
144.50000 +9.50 |
149.00 | 138.50 | 138.50 | 192,146 |
| 20 Dec 19 |
135.00000 -2.50 |
139.99 | 135.00 | 137.50 | 102,460 |
| 19 Dec 19 |
137.50000 -5.00 |
142.00 | 135.00 | 142.00 | 85,574 |
| 18 Dec 19 |
142.50000 +0.00 |
143.75 | 140.01 | 142.50 | 26,707 |
| 17 Dec 19 |
142.50000 +0.00 |
145.00 | 141.00 | 142.50 | 63,388 |
| 16 Dec 19 |
142.50000 -2.00 |
146.75 | 140.00 | 144.50 | 93,541 |
| 13 Dec 19 |
144.50000 +4.50 |
147.00 | 138.00 | 140.00 | 160,199 |
| 12 Dec 19 |
140.00000 -2.50 |
142.00 | 138.00 | 142.00 | 98,113 |
| 11 Dec 19 |
142.50000 +1.00 |
144.75 | 140.50 | 141.50 | 48,580 |
| 10 Dec 19 |
141.50000 -3.50 |
144.48 | 140.25 | 144.48 | 58,201 |
| 09 Dec 19 |
145.00000 +0.00 |
147.79 | 143.00 | 145.00 | 39,970 |
| 06 Dec 19 |
145.00000 -2.50 |
149.88 | 143.00 | 147.50 | 70,404 |
| 05 Dec 19 |
147.50000 -0.50 |
148.70 | 145.50 | 147.50 | 30,345 |
| 04 Dec 19 |
148.00000 +2.50 |
150.00 | 145.50 | 145.50 | 121,224 |
| 03 Dec 19 |
145.50000 +6.00 |
147.00 | 138.25 | 139.50 | 164,937 |
| 02 Dec 19 |
139.50000 -2.00 |
143.99 | 138.00 | 141.50 | 155,562 |
| 29 Nov 19 |
141.50000 +1.50 |
143.97 | 140.25 | 141.50 | 57,999 |
| 28 Nov 19 |
140.00000 +3.50 |
145.80 | 139.00 | 139.00 | 146,058 |
| 27 Nov 19 |
136.50000 -1.50 |
139.00 | 135.00 | 138.00 | 120,057 |
| 26 Nov 19 |
138.00000 -0.50 |
138.75 | 136.00 | 138.50 | 109,703 |
| 25 Nov 19 |
138.50000 -6.50 |
141.74 | 134.00 | 140.50 | 129,743 |
| 22 Nov 19 |
145.00000 +7.50 |
145.00 | 137.50 | 137.50 | 27,156 |
| 21 Nov 19 |
137.50000 -2.00 |
140.30 | 135.02 | 139.50 | 78,233 |
| 20 Nov 19 |
139.50000 -1.50 |
144.00 | 138.00 | 139.50 | 128,413 |
| 19 Nov 19 |
141.00000 +0.50 |
143.00 | 137.00 | 140.50 | 179,110 |
| 18 Nov 19 |
140.50000 +3.50 |
142.99 | 129.50 | 136.50 | 429,557 |
| 15 Nov 19 |
137.00000 -5.50 |
141.70 | 135.00 | 141.70 | 337,197 |
| 14 Nov 19 |
142.50000 +2.50 |
144.99 | 135.10 | 137.50 | 483,728 |
| 13 Nov 19 |
140.00000 +13.50 |
144.00 | 124.75 | 126.50 | 563,991 |
| 12 Nov 19 |
126.50000 -3.00 |
129.95 | 123.50 | 128.50 | 149,837 |
| 11 Nov 19 |
129.50000 -4.50 |
134.90 | 125.33 | 134.00 | 346,478 |
| 08 Nov 19 |
134.00000 -2.50 |
137.50 | 132.00 | 136.00 | 178,224 |
| 07 Nov 19 |
136.50000 -3.00 |
143.45 | 135.11 | 139.50 | 310,993 |
| 06 Nov 19 |
139.50000 -3.50 |
143.49 | 136.50 | 143.00 | 160,521 |
| 05 Nov 19 |
143.00000 -5.00 |
150.00 | 141.50 | 148.00 | 215,431 |
| 04 Nov 19 |
148.00000 +8.00 |
149.90 | 140.00 | 141.00 | 694,201 |
| 01 Nov 19 |
140.00000 +5.00 |
141.99 | 137.05 | 138.50 | 164,971 |
| 31 Oct 19 |
135.00000 +2.00 |
141.99 | 130.00 | 133.00 | 296,727 |
| 30 Oct 19 |
133.00000 +0.00 |
133.50 | 131.02 | 133.00 | 26,829 |
| 29 Oct 19 |
133.00000 -0.50 |
134.95 | 128.60 | 132.50 | 114,419 |
| 28 Oct 19 |
133.50000 -7.00 |
139.95 | 131.00 | 139.95 | 109,901 |
| 25 Oct 19 |
140.50000 -7.00 |
145.44 | 137.25 | 145.44 | 133,744 |
| 24 Oct 19 |
147.50000 +7.00 |
147.50 | 144.50 | 144.50 | 539,276 |
| 23 Oct 19 |
140.50000 +18.00 |
143.10 | 123.00 | 123.00 | 485,120 |
| 22 Oct 19 |
122.50000 +3.00 |
123.45 | 116.55 | 117.50 | 162,879 |
| 21 Oct 19 |
119.50000 -7.00 |
127.90 | 118.00 | 126.50 | 493,508 |
| 18 Oct 19 |
126.50000 +1.00 |
128.25 | 126.20 | 126.20 | 123,100 |
| 17 Oct 19 |
125.50000 -5.50 |
133.00 | 119.50 | 131.00 | 917,505 |
| 16 Oct 19 |
131.00000 +3.00 |
133.75 | 126.10 | 127.00 | 206,794 |
| 15 Oct 19 |
128.00000 -9.50 |
138.00 | 126.00 | 137.50 | 632,317 |
| 14 Oct 19 |
137.50000 +2.50 |
140.93 | 135.00 | 138.00 | 101,398 |
| 11 Oct 19 |
135.00000 -7.00 |
142.95 | 135.00 | 142.00 | 196,856 |
| 10 Oct 19 |
142.00000 -3.50 |
147.95 | 140.00 | 145.50 | 127,607 |
| 09 Oct 19 |
145.50000 +2.50 |
147.95 | 143.35 | 143.35 | 96,362 |
| 08 Oct 19 |
143.00000 -1.00 |
144.93 | 138.44 | 144.00 | 209,477 |
| 07 Oct 19 |
144.00000 -2.50 |
147.40 | 140.03 | 146.50 | 61,038 |
| 04 Oct 19 |
146.50000 -4.50 |
150.00 | 146.20 | 150.00 | 70,493 |
| 03 Oct 19 |
151.00000 +0.00 |
152.00 | 144.55 | 149.50 | 162,303 |
| 02 Oct 19 |
151.00000 +8.00 |
154.00 | 135.10 | 141.50 | 379,027 |
| 01 Oct 19 |
143.00000 -4.00 |
148.00 | 135.00 | 145.50 | 662,193 |
| 30 Sep 19 |
147.00000 -5.00 |
155.00 | 144.00 | 152.00 | 290,572 |
| 27 Sep 19 |
152.00000 -4.50 |
157.45 | 148.50 | 156.50 | 172,830 |
| 26 Sep 19 |
156.50000 -3.50 |
160.74 | 153.02 | 160.00 | 60,779 |
| 25 Sep 19 |
160.00000 +3.00 |
161.90 | 157.77 | 158.00 | 96,206 |
| 24 Sep 19 |
157.00000 -3.50 |
162.35 | 157.00 | 160.50 | 19,885 |
| 23 Sep 19 |
160.50000 -1.50 |
164.00 | 158.02 | 161.50 | 97,391 |
| 20 Sep 19 |
162.00000 -1.00 |
165.98 | 161.25 | 163.00 | 332,357 |
| 19 Sep 19 |
163.00000 -2.50 |
168.00 | 160.00 | 165.50 | 362,865 |
| 18 Sep 19 |
165.50000 -6.50 |
170.00 | 148.15 | 167.50 | 851,861 |
| 17 Sep 19 |
172.00000 -1.00 |
172.85 | 170.00 | 172.85 | 161,448 |
| 16 Sep 19 |
173.00000 +0.00 |
176.95 | 171.32 | 173.00 | 246,016 |
| 13 Sep 19 |
173.00000 +4.50 |
175.95 | 167.15 | 168.50 | 385,007 |
| 12 Sep 19 |
168.50000 +11.00 |
168.50 | 157.51 | 157.51 | 320,234 |
| 11 Sep 19 |
157.50000 -2.00 |
159.77 | 155.40 | 159.77 | 97,749 |
| 10 Sep 19 |
159.50000 +3.00 |
160.99 | 149.00 | 155.50 | 441,837 |
| 09 Sep 19 |
156.50000 -1.50 |
163.00 | 155.15 | 158.00 | 218,861 |
| 06 Sep 19 |
158.00000 -3.00 |
164.00 | 148.00 | 161.00 | 597,872 |
| 05 Sep 19 |
161.00000 -9.00 |
172.00 | 159.15 | 170.00 | 214,307 |
| 04 Sep 19 |
170.00000 +3.00 |
172.60 | 169.00 | 171.00 | 135,980 |
| 03 Sep 19 |
167.00000 +2.50 |
173.45 | 165.00 | 165.00 | 189,248 |
| 02 Sep 19 |
164.50000 -1.00 |
167.00 | 158.00 | 165.50 | 203,607 |
| 30 Aug 19 |
165.50000 +2.50 |
167.00 | 162.20 | 163.00 | 90,809 |
| 29 Aug 19 |
163.00000 -2.00 |
167.00 | 160.00 | 165.00 | 326,691 |
| 28 Aug 19 |
165.00000 -8.50 |
175.90 | 157.00 | 173.50 | 446,851 |
| 27 Aug 19 |
173.50000 +11.00 |
177.00 | 162.60 | 163.50 | 909,345 |
| 23 Aug 19 |
162.50000 +13.00 |
165.00 | 150.00 | 150.00 | 611,366 |
| 22 Aug 19 |
149.50000 +13.00 |
151.20 | 138.25 | 140.50 | 959,327 |
| 21 Aug 19 |
136.50000 +3.50 |
138.70 | 135.00 | 135.00 | 97,910 |
| 20 Aug 19 |
133.00000 +1.50 |
134.95 | 129.00 | 131.50 | 142,606 |
| 19 Aug 19 |
131.50000 -6.00 |
138.00 | 126.24 | 137.50 | 395,520 |
| 16 Aug 19 |
137.50000 +0.00 |
139.95 | 135.75 | 137.50 | 82,191 |
| 15 Aug 19 |
137.50000 -5.00 |
143.45 | 135.10 | 142.50 | 163,978 |
| 14 Aug 19 |
142.50000 +5.50 |
143.50 | 133.05 | 138.00 | 226,092 |
| 13 Aug 19 |
137.00000 -3.50 |
146.45 | 134.11 | 140.50 | 496,104 |
| 12 Aug 19 |
140.50000 +0.50 |
144.00 | 138.45 | 140.00 | 264,160 |
| 09 Aug 19 |
140.00000 +2.50 |
141.00 | 135.00 | 137.50 | 271,593 |
| 08 Aug 19 |
137.50000 +5.50 |
141.22 | 132.20 | 133.00 | 537,775 |
| 07 Aug 19 |
132.00000 +5.00 |
134.97 | 128.70 | 128.70 | 315,451 |
| 06 Aug 19 |
127.00000 -2.50 |
131.40 | 125.15 | 129.50 | 204,677 |
| 05 Aug 19 |
129.50000 +1.00 |
134.97 | 127.90 | 128.50 | 159,657 |
| 02 Aug 19 |
128.50000 +4.50 |
132.00 | 127.00 | 127.00 | 180,882 |
| 01 Aug 19 |
124.00000 -6.00 |
130.50 | 123.10 | 130.00 | 269,734 |
| 31 Jul 19 |
130.00000 -2.50 |
134.00 | 129.16 | 132.50 | 136,498 |
| 30 Jul 19 |
132.50000 +3.50 |
134.75 | 130.10 | 130.10 | 202,026 |
| 29 Jul 19 |
129.00000 +3.50 |
129.85 | 125.10 | 125.50 | 79,945 |
| 26 Jul 19 |
125.50000 -4.50 |
132.90 | 124.25 | 131.50 | 315,044 |
| 25 Jul 19 |
130.00000 +0.50 |
134.00 | 127.09 | 129.50 | 154,993 |
| 24 Jul 19 |
129.50000 +1.00 |
131.70 | 127.70 | 128.50 | 62,104 |
| 23 Jul 19 |
128.50000 +1.00 |
129.00 | 126.01 | 127.50 | 83,107 |
| 22 Jul 19 |
127.50000 +0.00 |
128.99 | 124.00 | 127.50 | 258,737 |
| 19 Jul 19 |
127.50000 +1.00 |
132.20 | 125.51 | 127.00 | 436,448 |
| 18 Jul 19 |
126.50000 +4.50 |
129.50 | 123.00 | 125.00 | 261,617 |
| 17 Jul 19 |
122.00000 +5.00 |
127.00 | 115.00 | 117.00 | 197,614 |
| 16 Jul 19 |
117.00000 -3.00 |
118.80 | 114.25 | 118.80 | 368,889 |
| 15 Jul 19 |
120.00000 -3.00 |
122.90 | 116.60 | 121.50 | 271,372 |
| 12 Jul 19 |
123.00000 +4.00 |
123.00 | 118.96 | 119.00 | 166,278 |
| 11 Jul 19 |
119.00000 +5.00 |
119.90 | 113.51 | 114.00 | 300,264 |
| 10 Jul 19 |
114.00000 +2.50 |
115.00 | 107.25 | 111.50 | 320,427 |
| 09 Jul 19 |
111.50000 -3.50 |
116.70 | 110.15 | 115.00 | 115,891 |
| 08 Jul 19 |
115.00000 +0.00 |
117.00 | 112.50 | 115.00 | 80,455 |
| 05 Jul 19 |
115.00000 -6.50 |
121.50 | 113.36 | 121.50 | 190,127 |
| 04 Jul 19 |
121.50000 +1.50 |
123.90 | 120.00 | 120.00 | 183,501 |
| 03 Jul 19 |
120.00000 +3.00 |
125.00 | 117.95 | 117.95 | 396,182 |
| 02 Jul 19 |
117.00000 +7.50 |
119.22 | 108.50 | 109.50 | 201,223 |
| 01 Jul 19 |
109.50000 -5.50 |
112.75 | 105.26 | 112.75 | 414,805 |
| 28 Jun 19 |
115.00000 -3.00 |
118.50 | 112.15 | 118.00 | 232,360 |
| 27 Jun 19 |
118.00000 -2.00 |
119.00 | 115.25 | 119.00 | 151,625 |
| 26 Jun 19 |
120.00000 -5.00 |
124.01 | 117.60 | 124.01 | 380,253 |
| 25 Jun 19 |
125.00000 -2.00 |
131.75 | 124.25 | 127.50 | 428,172 |
| 24 Jun 19 |
127.00000 +6.00 |
129.45 | 120.51 | 122.50 | 265,426 |
| 21 Jun 19 |
121.00000 -2.50 |
126.75 | 116.33 | 124.50 | 371,958 |
| 20 Jun 19 |
123.50000 -3.50 |
136.00 | 118.25 | 127.50 | 1,313,874 |
| 19 Jun 19 |
127.00000 +12.00 |
131.40 | 116.51 | 119.00 | 1,273,982 |
| 18 Jun 19 |
115.00000 +3.50 |
117.75 | 113.70 | 113.70 | 473,114 |
| 17 Jun 19 |
111.50000 +3.50 |
114.50 | 107.27 | 109.00 | 473,251 |
| 14 Jun 19 |
108.00000 +6.00 |
110.90 | 103.00 | 103.00 | 655,434 |
| 13 Jun 19 |
102.00000 +0.00 |
102.99 | 100.00 | 102.00 | 60,924 |
| 12 Jun 19 |
102.00000 +1.50 |
105.20 | 100.00 | 100.50 | 230,105 |
| 11 Jun 19 |
100.50000 -0.50 |
101.99 | 99.13 | 100.50 | 341,917 |
| 10 Jun 19 |
101.00000 +0.00 |
103.40 | 96.63 | 103.40 | 217,134 |
| 07 Jun 19 |
101.00000 +0.50 |
105.77 | 99.55 | 100.50 | 256,415 |
| 06 Jun 19 |
100.50000 +2.00 |
102.45 | 97.75 | 98.50 | 145,427 |
| 05 Jun 19 |
98.50000 -0.50 |
101.00 | 97.75 | 99.00 | 71,164 |
| 04 Jun 19 |
99.00000 -1.00 |
103.00 | 98.00 | 100.50 | 203,510 |
| 03 Jun 19 |
100.00000 +4.00 |
102.00 | 97.25 | 97.25 | 297,999 |
| 31 May 19 |
96.00000 +5.00 |
98.95 | 91.30 | 91.30 | 407,602 |
| 30 May 19 |
91.00000 +0.00 |
93.00 | 89.00 | 91.00 | 626,893 |
| 29 May 19 |
91.00000 -2.50 |
92.75 | 89.01 | 92.75 | 148,720 |
| 28 May 19 |
93.50000 +1.90 |
95.60 | 92.25 | 93.50 | 95,294 |
| 24 May 19 |
91.60000 +0.10 |
93.98 | 87.65 | 91.50 | 299,233 |
| 23 May 19 |
91.50000 -2.00 |
93.70 | 90.00 | 93.70 | 188,254 |
| 22 May 19 |
93.50000 +0.00 |
94.88 | 92.25 | 93.50 | 52,397 |
| 21 May 19 |
93.50000 -1.50 |
96.00 | 90.80 | 95.00 | 200,965 |
| 20 May 19 |
95.00000 -0.50 |
97.00 | 93.30 | 95.50 | 147,663 |
| 17 May 19 |
95.50000 -3.00 |
100.25 | 95.33 | 99.00 | 178,276 |
| 16 May 19 |
98.50000 +4.50 |
105.40 | 96.40 | 102.00 | 703,343 |
| 15 May 19 |
94.00000 +1.00 |
95.99 | 90.10 | 93.00 | 207,125 |
| 14 May 19 |
93.00000 +1.20 |
96.00 | 91.50 | 93.00 | 319,949 |
| 13 May 19 |
91.80000 +4.80 |
94.64 | 85.96 | 87.00 | 727,695 |
| 10 May 19 |
87.00000 +3.00 |
89.00 | 82.75 | 84.00 | 427,028 |
| 09 May 19 |
84.00000 -2.00 |
85.50 | 82.00 | 85.00 | 122,253 |
| 08 May 19 |
86.00000 +0.50 |
87.40 | 83.25 | 85.50 | 45,611 |
| 07 May 19 |
85.50000 -1.70 |
87.45 | 84.63 | 85.50 | 21,044 |
| 03 May 19 |
87.20000 +1.20 |
87.20 | 84.11 | 86.00 | 142,766 |
| 02 May 19 |
86.00000 -1.20 |
87.75 | 84.00 | 85.00 | 174,747 |
| 01 May 19 |
87.20000 -2.80 |
89.85 | 85.00 | 89.00 | 236,402 |
| 30 Apr 19 |
90.00000 +8.00 |
90.48 | 83.75 | 83.75 | 490,125 |
| 29 Apr 19 |
82.00000 +3.50 |
83.95 | 80.00 | 80.50 | 278,676 |
| 26 Apr 19 |
78.50000 -1.30 |
79.85 | 77.68 | 78.50 | 42,543 |
| 25 Apr 19 |
79.80000 -0.20 |
80.00 | 76.60 | 80.00 | 147,226 |
| 24 Apr 19 |
80.00000 +0.00 |
80.00 | 79.00 | 79.50 | 71,061 |
| 23 Apr 19 |
80.00000 -1.50 |
82.90 | 79.00 | 81.50 | 226,361 |
| 18 Apr 19 |
81.50000 +0.50 |
83.70 | 80.50 | 81.00 | 339,235 |
| 17 Apr 19 |
81.00000 -4.50 |
86.90 | 80.00 | 85.50 | 561,800 |
| 16 Apr 19 |
85.50000 +4.00 |
88.93 | 80.75 | 81.50 | 284,891 |
| 15 Apr 19 |
81.50000 +3.00 |
82.75 | 77.00 | 78.50 | 202,041 |
| 12 Apr 19 |
78.50000 +0.00 |
78.95 | 77.30 | 78.95 | 41,947 |
| 11 Apr 19 |
78.50000 -0.50 |
81.00 | 77.00 | 80.50 | 316,257 |
| 10 Apr 19 |
79.00000 +6.00 |
81.50 | 74.00 | 74.00 | 525,179 |
| 09 Apr 19 |
73.00000 +1.00 |
74.80 | 71.00 | 72.00 | 283,337 |
| 08 Apr 19 |
72.00000 +2.50 |
74.40 | 70.00 | 70.50 | 456,752 |
| 05 Apr 19 |
69.50000 -0.50 |
73.80 | 69.00 | 70.50 | 196,421 |
| 04 Apr 19 |
70.00000 -2.00 |
72.70 | 69.10 | 72.00 | 146,944 |
| 03 Apr 19 |
72.00000 -2.00 |
76.40 | 67.25 | 75.00 | 254,316 |
| 02 Apr 19 |
74.00000 +5.00 |
76.50 | 68.10 | 69.00 | 243,568 |
| 01 Apr 19 |
69.00000 -2.50 |
72.90 | 66.00 | 71.50 | 254,243 |
| 29 Mar 19 |
71.50000 -1.50 |
72.90 | 68.50 | 72.90 | 553,526 |
| 28 Mar 19 |
73.00000 -2.00 |
73.75 | 73.00 | 73.75 | 69,601 |
| 27 Mar 19 |
75.00000 +0.00 |
75.63 | 73.51 | 75.00 | 5,563 |
| 26 Mar 19 |
75.00000 +0.50 |
75.80 | 73.51 | 74.50 | 34,227 |
| 25 Mar 19 |
74.50000 -5.00 |
79.70 | 73.75 | 79.50 | 184,204 |
| 22 Mar 19 |
79.50000 +0.00 |
81.00 | 77.00 | 80.00 | 44,275 |
| 21 Mar 19 |
79.50000 +1.50 |
81.00 | 76.50 | 77.50 | 238,067 |
| 20 Mar 19 |
78.00000 +7.00 |
78.00 | 69.40 | 70.00 | 132,660 |
| 19 Mar 19 |
71.00000 -1.00 |
71.00 | 69.10 | 71.00 | 57,736 |
| 18 Mar 19 |
72.00000 -0.50 |
72.75 | 70.00 | 72.50 | 55,579 |
| 15 Mar 19 |
72.50000 -1.00 |
77.27 | 71.05 | 73.50 | 91,665 |
| 14 Mar 19 |
73.50000 -3.00 |
75.60 | 69.00 | 75.60 | 285,295 |
| 13 Mar 19 |
76.50000 +0.00 |
76.95 | 75.00 | 76.50 | 73,446 |
| 12 Mar 19 |
76.50000 +0.00 |
78.00 | 76.00 | 76.50 | 17,770 |
| 11 Mar 19 |
76.50000 +0.50 |
77.75 | 75.30 | 76.00 | 114,167 |
| 08 Mar 19 |
76.00000 +0.00 |
76.90 | 74.25 | 76.00 | 74,921 |
| 07 Mar 19 |
76.00000 -0.50 |
79.40 | 74.00 | 76.50 | 117,605 |
| 06 Mar 19 |
76.50000 +8.00 |
77.00 | 67.11 | 68.50 | 313,943 |
| 05 Mar 19 |
68.50000 -2.00 |
70.00 | 67.25 | 70.00 | 236,321 |
| 04 Mar 19 |
70.50000 -1.10 |
74.00 | 69.00 | 72.00 | 148,377 |
| 01 Mar 19 |
71.60000 -1.90 |
73.00 | 68.10 | 73.00 | 625,455 |
| 28 Feb 19 |
73.50000 -3.50 |
76.10 | 71.75 | 76.10 | 551,796 |
| 27 Feb 19 |
77.00000 -3.25 |
81.50 | 75.63 | 81.50 | 318,358 |
| 26 Feb 19 |
80.25000 -2.25 |
80.25 | 80.10 | 80.25 | 10,495 |
| 25 Feb 19 |
82.50000 -0.50 |
83.00 | 78.80 | 83.00 | 186,524 |
| 22 Feb 19 |
83.00000 -2.00 |
84.50 | 80.60 | 83.50 | 71,429 |
| 21 Feb 19 |
85.00000 +1.00 |
85.75 | 82.13 | 84.00 | 89,779 |
| 20 Feb 19 |
84.00000 +2.00 |
86.25 | 82.22 | 82.22 | 172,780 |
| 19 Feb 19 |
82.00000 +1.50 |
83.48 | 78.70 | 80.50 | 94,209 |
| 18 Feb 19 |
80.50000 +2.00 |
82.45 | 78.20 | 78.50 | 299,236 |
| 15 Feb 19 |
78.50000 +0.00 |
79.40 | 77.00 | 78.50 | 99,295 |
| 14 Feb 19 |
78.50000 +0.50 |
79.40 | 76.60 | 78.00 | 63,748 |
| 13 Feb 19 |
78.00000 -0.50 |
79.48 | 76.60 | 78.50 | 64,551 |
| 12 Feb 19 |
78.50000 -3.50 |
81.00 | 76.75 | 81.00 | 693,146 |
| 11 Feb 19 |
82.00000 +0.00 |
83.50 | 81.13 | 82.00 | 66,109 |
| 08 Feb 19 |
82.00000 -7.00 |
84.00 | 80.00 | 82.00 | 233,368 |
| 07 Feb 19 |
89.00000 +0.00 |
89.00 | 75.50 | 89.00 | 968,434 |
| 06 Feb 19 |
89.00000 -2.00 |
91.40 | 88.00 | 90.00 | 66,305 |
| 05 Feb 19 |
91.00000 +3.50 |
92.00 | 86.75 | 87.50 | 601,888 |
| 04 Feb 19 |
87.50000 +1.00 |
89.00 | 86.00 | 86.50 | 110,272 |
| 01 Feb 19 |
86.50000 +2.50 |
88.75 | 84.50 | 84.50 | 232,633 |
| 31 Jan 19 |
84.00000 -0.80 |
85.50 | 82.22 | 84.50 | 145,602 |
| 30 Jan 19 |
84.80000 +0.00 |
85.70 | 83.75 | 84.50 | 119,430 |
| 29 Jan 19 |
84.80000 +4.80 |
86.00 | 79.50 | 80.00 | 482,199 |
| 28 Jan 19 |
80.00000 +6.00 |
81.75 | 74.75 | 74.75 | 391,732 |
| 25 Jan 19 |
74.00000 +5.00 |
75.98 | 65.30 | 68.00 | 1,349,937 |
| 24 Jan 19 |
69.00000 -5.00 |
74.50 | 66.75 | 72.50 | 1,376,698 |
| 23 Jan 19 |
74.00000 -5.00 |
79.00 | 74.00 | 79.00 | 1,177,827 |
| 22 Jan 19 |
79.00000 -2.00 |
80.60 | 77.30 | 80.50 | 508,105 |
| 21 Jan 19 |
81.00000 -2.80 |
83.00 | 79.30 | 83.00 | 719,831 |
| 18 Jan 19 |
83.80000 -1.20 |
85.00 | 82.00 | 85.00 | 146,577 |
| 17 Jan 19 |
85.00000 -2.50 |
87.50 | 83.80 | 87.50 | 237,412 |
| 16 Jan 19 |
87.50000 +1.00 |
88.85 | 85.30 | 86.50 | 204,774 |
| 15 Jan 19 |
86.50000 -5.70 |
95.92 | 85.00 | 94.00 | 863,085 |
| 14 Jan 19 |
92.20000 +3.20 |
94.00 | 88.03 | 89.00 | 364,694 |
| 11 Jan 19 |
89.00000 -1.00 |
89.50 | 87.40 | 89.50 | 289,279 |
| 10 Jan 19 |
90.00000 +0.00 |
90.35 | 88.00 | 90.00 | 88,207 |
| 09 Jan 19 |
90.00000 +3.50 |
91.60 | 85.95 | 86.50 | 396,806 |
| 08 Jan 19 |
86.50000 -0.50 |
87.70 | 85.00 | 86.50 | 89,726 |
| 07 Jan 19 |
87.00000 +1.00 |
88.45 | 86.08 | 86.08 | 154,940 |
| 04 Jan 19 |
86.00000 +0.00 |
87.40 | 84.50 | 87.00 | 117,515 |
| 03 Jan 19 |
86.00000 -1.00 |
88.00 | 83.50 | 87.00 | 88,482 |
| 02 Jan 19 |
87.00000 -0.60 |
88.20 | 83.65 | 88.20 | 757,994 |
| 31 Dec 18 |
87.60000 -2.40 |
90.88 | 87.60 | 90.50 | 138,112 |
| 28 Dec 18 |
90.00000 -1.50 |
91.85 | 89.01 | 91.50 | 116,830 |
| 27 Dec 18 |
91.50000 +0.00 |
93.00 | 90.13 | 91.50 | 176,711 |
| 24 Dec 18 |
91.50000 +1.50 |
93.00 | 90.50 | 91.00 | 9,975 |
| 21 Dec 18 |
90.00000 +1.00 |
92.00 | 89.75 | 89.75 | 236,867 |
| 20 Dec 18 |
89.00000 +1.50 |
90.00 | 86.55 | 87.00 | 80,593 |
| 19 Dec 18 |
87.50000 -1.70 |
89.00 | 85.60 | 88.50 | 306,512 |
| 18 Dec 18 |
89.20000 +0.20 |
89.85 | 86.00 | 89.00 | 152,312 |
| 17 Dec 18 |
89.00000 -1.00 |
91.75 | 84.60 | 90.00 | 418,764 |
| 14 Dec 18 |
90.00000 +1.00 |
91.75 | 87.10 | 89.00 | 139,209 |
| 13 Dec 18 |
89.00000 -1.50 |
92.00 | 88.00 | 90.50 | 110,202 |
| 12 Dec 18 |
90.50000 +1.50 |
92.00 | 87.50 | 89.00 | 142,816 |
| 11 Dec 18 |
89.00000 -0.60 |
91.00 | 85.60 | 89.00 | 255,478 |
| 10 Dec 18 |
89.60000 +1.60 |
90.70 | 87.00 | 88.00 | 235,395 |
| 07 Dec 18 |
88.00000 -1.50 |
90.50 | 85.90 | 89.50 | 576,801 |
| 06 Dec 18 |
89.50000 -4.50 |
95.64 | 88.60 | 94.00 | 325,205 |
| 05 Dec 18 |
94.00000 -1.50 |
96.00 | 92.50 | 95.00 | 150,276 |
| 04 Dec 18 |
95.50000 +2.50 |
96.95 | 90.00 | 93.00 | 456,844 |
| 03 Dec 18 |
93.00000 -2.20 |
96.00 | 90.25 | 94.50 | 295,097 |
| 30 Nov 18 |
95.20000 +0.00 |
96.00 | 93.30 | 94.00 | 142,525 |
| 29 Nov 18 |
95.20000 +1.70 |
96.00 | 93.00 | 93.50 | 199,144 |
| 28 Nov 18 |
93.50000 +3.00 |
96.00 | 90.20 | 90.50 | 182,477 |
| 27 Nov 18 |
90.50000 +3.00 |
92.50 | 85.50 | 87.50 | 238,972 |
| 26 Nov 18 |
87.50000 -4.00 |
92.25 | 86.00 | 90.50 | 397,771 |
| 23 Nov 18 |
91.50000 +1.00 |
93.00 | 86.32 | 92.00 | 433,281 |
| 22 Nov 18 |
90.50000 +7.50 |
92.75 | 82.50 | 83.00 | 1,294,772 |
| 21 Nov 18 |
83.00000 +2.00 |
84.00 | 80.00 | 81.50 | 497,348 |
| 20 Nov 18 |
81.00000 +1.00 |
81.50 | 79.00 | 80.00 | 618,671 |
| 19 Nov 18 |
80.00000 +4.00 |
81.00 | 76.20 | 76.20 | 295,831 |
| 16 Nov 18 |
76.00000 +2.00 |
77.00 | 73.25 | 74.00 | 107,511 |
| 15 Nov 18 |
74.00000 -0.50 |
74.97 | 73.25 | 74.50 | 203,417 |
| 14 Nov 18 |
74.50000 -0.50 |
76.40 | 72.00 | 75.50 | 243,614 |
| 13 Nov 18 |
75.00000 -0.50 |
77.00 | 71.51 | 75.50 | 560,304 |
| 12 Nov 18 |
75.50000 -4.00 |
79.25 | 74.51 | 79.25 | 343,248 |
| 09 Nov 18 |
79.50000 +0.00 |
81.00 | 78.55 | 79.50 | 121,084 |
| 08 Nov 18 |
79.50000 +0.50 |
81.50 | 78.40 | 79.00 | 226,258 |
| 07 Nov 18 |
79.00000 -1.00 |
82.00 | 77.40 | 80.50 | 439,684 |
| 06 Nov 18 |
80.00000 +5.00 |
80.00 | 75.00 | 75.50 | 435,126 |
| 05 Nov 18 |
75.00000 +2.60 |
76.00 | 71.35 | 72.00 | 177,304 |
| 02 Nov 18 |
72.40000 +2.90 |
74.00 | 69.90 | 69.90 | 285,112 |
| 01 Nov 18 |
69.50000 +3.50 |
70.75 | 64.20 | 66.50 | 329,294 |
| 31 Oct 18 |
66.00000 -1.00 |
67.99 | 65.15 | 67.00 | 102,819 |
| 30 Oct 18 |
67.00000 -2.00 |
70.99 | 66.50 | 69.00 | 132,978 |
| 29 Oct 18 |
69.00000 +0.50 |
69.90 | 67.75 | 68.50 | 108,623 |
| 26 Oct 18 |
68.50000 +0.00 |
69.50 | 66.78 | 68.50 | 130,207 |
| 25 Oct 18 |
68.50000 -2.00 |
69.40 | 66.13 | 69.40 | 270,399 |
| 24 Oct 18 |
70.50000 -0.50 |
71.70 | 68.50 | 71.00 | 263,077 |
| 23 Oct 18 |
71.00000 -1.50 |
75.00 | 70.13 | 72.50 | 266,400 |
| 22 Oct 18 |
72.50000 +0.25 |
73.95 | 70.50 | 72.00 | 149,784 |
| 19 Oct 18 |
72.25000 -1.75 |
75.35 | 72.25 | 74.50 | 261,173 |
| 18 Oct 18 |
74.00000 -1.00 |
75.40 | 72.00 | 75.00 | 98,779 |
| 17 Oct 18 |
75.00000 +1.50 |
76.75 | 73.60 | 73.60 | 622,465 |
| 16 Oct 18 |
73.50000 -1.50 |
75.80 | 71.27 | 74.50 | 270,904 |
| 15 Oct 18 |
75.00000 +5.00 |
76.00 | 69.00 | 69.50 | 342,435 |
| 12 Oct 18 |
70.00000 +4.80 |
72.75 | 65.00 | 67.00 | 249,923 |
| 11 Oct 18 |
65.20000 -1.30 |
68.00 | 60.27 | 64.00 | 875,348 |
| 10 Oct 18 |
66.50000 -5.00 |
72.01 | 65.20 | 71.50 | 600,592 |
| 09 Oct 18 |
71.50000 +1.50 |
73.60 | 68.03 | 68.50 | 321,994 |
| 08 Oct 18 |
70.00000 -2.00 |
72.75 | 67.00 | 72.50 | 613,701 |
| 05 Oct 18 |
72.00000 -0.50 |
75.50 | 72.00 | 72.50 | 356,847 |
| 04 Oct 18 |
72.50000 -2.30 |
74.70 | 68.00 | 73.50 | 858,475 |
| 03 Oct 18 |
74.80000 +1.80 |
77.00 | 73.00 | 73.00 | 676,869 |
| 02 Oct 18 |
73.00000 +2.80 |
75.00 | 71.25 | 71.25 | 975,070 |
| 01 Oct 18 |
70.20000 +4.20 |
70.20 | 67.11 | 67.11 | 459,784 |
| 28 Sep 18 |
66.00000 +3.00 |
67.88 | 63.10 | 63.10 | 616,359 |
| 27 Sep 18 |
63.00000 -1.50 |
66.00 | 59.45 | 64.50 | 970,843 |
| 26 Sep 18 |
64.50000 -2.00 |
67.40 | 63.75 | 66.50 | 555,171 |
| 25 Sep 18 |
66.50000 +3.00 |
68.00 | 63.51 | 63.51 | 368,639 |
| 24 Sep 18 |
63.50000 +1.50 |
68.75 | 61.56 | 62.00 | 1,177,437 |
| 21 Sep 18 |
62.00000 -1.40 |
65.75 | 61.13 | 63.50 | 1,101,492 |
| 20 Sep 18 |
63.40000 +4.40 |
64.25 | 58.63 | 59.50 | 1,486,027 |
| 19 Sep 18 |
59.00000 +5.00 |
61.25 | 54.51 | 56.50 | 1,546,946 |
| 18 Sep 18 |
54.00000 +4.00 |
55.00 | 50.20 | 50.20 | 1,389,184 |
| 17 Sep 18 |
50.00000 +5.00 |
53.00 | 48.00 | 48.00 | 1,941,095 |
| 14 Sep 18 |
45.00000 -2.00 |
48.00 | 44.00 | 47.00 | 459,641 |
| 13 Sep 18 |
47.00000 +4.50 |
49.00 | 44.00 | 44.00 | 358,496 |
| 12 Sep 18 |
42.50000 +0.00 |
42.50 | 42.50 | 42.50 | 0 |
| 11 Sep 18 |
42.50000 -0.50 |
43.00 | 41.25 | 43.00 | 78,453 |
| 10 Sep 18 |
43.00000 -2.00 |
44.99 | 41.02 | 44.50 | 109,381 |
| 07 Sep 18 |
45.00000 +0.50 |
45.00 | 45.00 | 45.00 | 30,000 |
| 06 Sep 18 |
44.50000 -0.50 |
46.00 | 43.77 | 45.00 | 233,269 |
| 05 Sep 18 |
45.00000 +1.00 |
46.00 | 44.33 | 45.00 | 152,529 |
| 04 Sep 18 |
44.00000 -1.00 |
45.01 | 44.00 | 45.00 | 26,649 |
| 03 Sep 18 |
45.00000 +2.00 |
45.50 | 44.00 | 44.00 | 471,980 |
| 31 Aug 18 |
43.00000 -0.50 |
44.50 | 43.00 | 44.00 | 65,021 |
| 30 Aug 18 |
43.50000 -0.50 |
44.80 | 43.30 | 44.00 | 23,395 |
| 29 Aug 18 |
44.00000 +1.90 |
46.75 | 42.00 | 42.50 | 892,627 |
| 28 Aug 18 |
42.10000 -0.40 |
42.10 | 42.10 | 42.10 | 3,081 |
| 24 Aug 18 |
42.50000 -0.25 |
43.49 | 42.00 | 43.00 | 109,615 |
| 23 Aug 18 |
42.75000 -0.25 |
42.75 | 42.00 | 42.75 | 93,482 |
| 22 Aug 18 |
43.00000 -1.00 |
43.50 | 41.50 | 43.50 | 246,692 |
| 21 Aug 18 |
44.00000 +2.75 |
44.76 | 41.87 | 41.87 | 298,696 |
| 20 Aug 18 |
41.25000 +1.25 |
41.99 | 41.25 | 41.25 | 52,858 |
| 17 Aug 18 |
40.00000 +0.00 |
41.75 | 40.00 | 40.00 | 141,582 |
| 16 Aug 18 |
40.00000 +1.60 |
41.49 | 38.50 | 39.00 | 275,327 |
| 15 Aug 18 |
38.40000 -1.10 |
40.00 | 37.60 | 39.50 | 552,291 |
| 14 Aug 18 |
39.50000 -1.50 |
42.00 | 39.30 | 41.50 | 397,498 |
| 13 Aug 18 |
41.00000 -1.00 |
42.35 | 40.15 | 42.00 | 323,320 |
| 10 Aug 18 |
42.00000 +1.00 |
42.00 | 40.00 | 41.50 | 349,462 |
| 09 Aug 18 |
41.00000 -0.50 |
43.00 | 40.00 | 41.50 | 45,517 |
| 08 Aug 18 |
41.50000 -0.50 |
43.00 | 40.13 | 42.00 | 162,343 |
| 07 Aug 18 |
42.00000 +0.00 |
42.30 | 41.10 | 42.00 | 85,845 |
| 06 Aug 18 |
42.00000 +0.00 |
42.38 | 40.90 | 42.00 | 31,197 |
| 03 Aug 18 |
42.00000 -0.50 |
43.00 | 40.51 | 42.50 | 418,771 |
| 02 Aug 18 |
42.50000 -2.50 |
44.10 | 41.25 | 44.10 | 311,676 |
| 01 Aug 18 |
45.00000 +0.00 |
45.85 | 44.00 | 45.00 | 74,061 |
| 31 Jul 18 |
45.00000 +1.00 |
45.85 | 43.13 | 44.00 | 184,602 |
| 30 Jul 18 |
44.00000 -1.50 |
46.50 | 43.00 | 45.50 | 246,775 |
| 27 Jul 18 |
45.50000 +0.00 |
46.70 | 45.00 | 45.50 | 32,663 |
| 26 Jul 18 |
45.50000 -0.50 |
46.77 | 44.75 | 45.50 | 30,780 |
| 25 Jul 18 |
46.00000 +0.00 |
46.50 | 45.07 | 45.50 | 82,532 |
| 24 Jul 18 |
46.00000 +0.50 |
46.95 | 46.00 | 46.00 | 44,593 |
| 23 Jul 18 |
45.50000 +0.00 |
46.50 | 45.00 | 45.50 | 58,646 |
| 20 Jul 18 |
45.50000 +1.00 |
46.89 | 44.00 | 44.50 | 89,965 |
| 19 Jul 18 |
44.50000 -1.50 |
46.00 | 43.66 | 46.00 | 134,979 |
| 18 Jul 18 |
46.00000 -1.50 |
48.40 | 45.00 | 47.50 | 261,056 |
| 17 Jul 18 |
47.50000 +2.50 |
52.00 | 46.75 | 48.50 | 630,765 |
| 16 Jul 18 |
45.00000 +2.50 |
45.85 | 42.00 | 43.00 | 211,517 |
| 13 Jul 18 |
42.50000 +0.70 |
43.00 | 42.47 | 42.47 | 107,669 |
| 12 Jul 18 |
41.80000 +0.30 |
42.85 | 39.05 | 42.00 | 549,756 |
| 11 Jul 18 |
41.50000 -1.25 |
43.50 | 41.50 | 42.75 | 181,496 |
| 10 Jul 18 |
42.75000 -0.25 |
43.90 | 41.78 | 43.00 | 134,386 |
| 09 Jul 18 |
43.00000 +0.00 |
44.05 | 43.00 | 43.00 | 52,995 |
| 06 Jul 18 |
43.00000 +2.00 |
44.50 | 41.00 | 41.00 | 282,122 |
| 05 Jul 18 |
41.00000 -0.50 |
42.00 | 39.50 | 41.50 | 1,080,646 |
| 04 Jul 18 |
41.50000 -1.00 |
42.00 | 41.00 | 42.00 | 325,296 |
| 03 Jul 18 |
42.50000 +0.00 |
42.95 | 41.65 | 42.50 | 120,402 |
| 02 Jul 18 |
42.50000 -0.50 |
43.72 | 42.10 | 43.00 | 70,917 |
| 29 Jun 18 |
43.00000 +1.50 |
44.00 | 42.00 | 42.50 | 318,327 |
| 28 Jun 18 |
41.50000 -0.50 |
42.50 | 41.50 | 42.00 | 148,605 |
| 27 Jun 18 |
42.00000 -0.50 |
42.88 | 41.50 | 42.50 | 117,366 |
| 26 Jun 18 |
42.50000 -1.50 |
45.00 | 41.75 | 44.00 | 282,792 |
| 25 Jun 18 |
44.00000 -2.00 |
46.34 | 44.00 | 46.00 | 243,932 |
| 22 Jun 18 |
46.00000 +0.00 |
46.90 | 45.53 | 46.00 | 102,138 |
| 21 Jun 18 |
46.00000 +2.00 |
46.66 | 43.26 | 44.00 | 327,409 |
| 20 Jun 18 |
44.00000 -0.20 |
45.40 | 43.00 | 45.40 | 78,989 |
| 19 Jun 18 |
44.20000 -1.30 |
46.50 | 44.20 | 45.50 | 163,440 |
| 18 Jun 18 |
45.50000 +0.00 |
47.00 | 44.35 | 45.50 | 31,003 |
| 15 Jun 18 |
45.50000 +0.50 |
46.75 | 44.78 | 45.50 | 104,953 |
| 14 Jun 18 |
45.00000 +0.50 |
47.00 | 44.20 | 45.00 | 207,658 |
| 13 Jun 18 |
44.50000 -1.00 |
46.00 | 44.50 | 46.00 | 126,666 |
| 12 Jun 18 |
45.50000 -0.50 |
47.00 | 45.00 | 46.00 | 261,285 |
| 11 Jun 18 |
46.00000 +0.50 |
47.00 | 45.00 | 45.50 | 129,165 |
| 08 Jun 18 |
45.50000 +0.00 |
47.00 | 44.10 | 45.50 | 139,365 |
| 07 Jun 18 |
45.50000 +0.00 |
45.88 | 45.00 | 45.88 | 199,518 |
| 06 Jun 18 |
45.50000 +0.00 |
47.98 | 44.15 | 46.00 | 871,211 |
| 05 Jun 18 |
45.50000 -2.00 |
47.63 | 44.75 | 47.50 | 313,007 |
| 04 Jun 18 |
47.50000 +0.50 |
48.47 | 47.20 | 48.00 | 68,306 |
| 01 Jun 18 |
47.00000 -2.00 |
50.40 | 47.00 | 50.00 | 69,585 |
| 31 May 18 |
49.00000 -1.50 |
50.55 | 49.00 | 50.50 | 136,450 |
| 30 May 18 |
50.50000 -1.50 |
52.50 | 49.90 | 52.00 | 254,268 |
| 29 May 18 |
52.00000 +2.50 |
53.70 | 49.40 | 49.40 | 286,079 |
| 25 May 18 |
49.50000 +1.00 |
51.90 | 47.75 | 48.50 | 208,405 |
| 24 May 18 |
48.50000 +0.50 |
49.90 | 45.50 | 47.00 | 232,969 |
| 23 May 18 |
48.00000 -1.50 |
49.11 | 47.11 | 49.00 | 225,736 |
| 22 May 18 |
49.50000 +0.50 |
54.45 | 48.00 | 49.00 | 994,296 |
| 21 May 18 |
49.00000 +2.50 |
50.99 | 46.63 | 46.63 | 704,860 |
| 18 May 18 |
46.50000 +2.50 |
47.00 | 45.00 | 45.75 | 374,182 |
| 17 May 18 |
44.00000 +3.00 |
46.28 | 41.50 | 41.50 | 265,178 |
| 16 May 18 |
41.00000 -2.50 |
44.00 | 40.01 | 43.50 | 252,285 |
| 15 May 18 |
43.50000 -1.50 |
45.00 | 42.20 | 45.00 | 34,952 |
| 14 May 18 |
45.00000 +0.00 |
45.58 | 44.01 | 45.00 | 54,289 |
| 11 May 18 |
45.00000 -1.00 |
46.00 | 44.01 | 46.00 | 243,417 |
| 10 May 18 |
46.00000 +0.00 |
47.00 | 45.00 | 46.00 | 351,989 |
| 09 May 18 |
46.00000 +2.00 |
47.99 | 44.00 | 44.00 | 596,676 |
| 08 May 18 |
44.00000 +2.50 |
45.00 | 40.60 | 41.50 | 465,441 |
| 04 May 18 |
41.50000 +0.00 |
42.70 | 40.55 | 41.50 | 10,250 |
| 03 May 18 |
41.50000 -0.50 |
42.85 | 40.50 | 42.00 | 114,912 |
| 02 May 18 |
42.00000 +0.50 |
42.00 | 39.50 | 41.50 | 241,947 |
| 01 May 18 |
41.50000 +0.00 |
41.50 | 40.55 | 41.50 | 22,687 |
| 30 Apr 18 |
41.50000 -1.50 |
42.55 | 40.25 | 42.55 | 131,344 |
| 27 Apr 18 |
43.00000 +2.90 |
44.50 | 40.75 | 40.75 | 361,939 |
| 26 Apr 18 |
40.10000 +0.02 |
40.88 | 40.10 | 40.10 | 27,917 |
| 25 Apr 18 |
40.07500 -0.42 |
41.00 | 40.08 | 40.08 | 30,936 |
| 24 Apr 18 |
40.50000 +0.00 |
40.90 | 40.00 | 40.50 | 260,418 |
| 23 Apr 18 |
40.50000 -2.50 |
43.50 | 40.24 | 43.00 | 346,523 |
| 20 Apr 18 |
43.00000 +0.00 |
43.70 | 42.00 | 43.00 | 21,709 |
| 19 Apr 18 |
43.00000 +0.00 |
44.45 | 43.00 | 44.00 | 76,599 |
| 18 Apr 18 |
43.00000 +0.75 |
44.70 | 42.15 | 42.25 | 638,188 |
| 17 Apr 18 |
42.25000 +1.25 |
42.75 | 40.15 | 41.00 | 532,646 |
| 16 Apr 18 |
41.00000 +1.00 |
44.00 | 40.00 | 40.50 | 688,842 |
| 13 Apr 18 |
40.00000 -0.63 |
40.75 | 39.10 | 40.75 | 155,739 |
| 12 Apr 18 |
40.62500 -0.88 |
40.63 | 40.00 | 40.63 | 109,248 |
| 11 Apr 18 |
41.50000 +0.00 |
42.50 | 40.00 | 41.50 | 82,882 |
| 10 Apr 18 |
41.50000 +1.50 |
42.90 | 39.50 | 40.00 | 167,995 |
| 09 Apr 18 |
40.00000 -0.50 |
41.00 | 39.00 | 40.50 | 215,058 |
| 06 Apr 18 |
40.50000 -0.50 |
42.25 | 40.00 | 41.50 | 333,908 |
| 05 Apr 18 |
41.00000 -0.50 |
42.75 | 40.23 | 41.50 | 260,208 |
| 04 Apr 18 |
41.50000 +1.50 |
43.00 | 40.50 | 40.50 | 95,363 |
| 03 Apr 18 |
40.00000 +2.50 |
40.00 | 38.50 | 38.50 | 78,730 |
| 29 Mar 18 |
37.50000 -1.05 |
39.25 | 37.00 | 39.00 | 141,113 |
| 28 Mar 18 |
38.55000 -0.45 |
38.55 | 38.24 | 38.55 | 50,000 |
| 27 Mar 18 |
39.00000 -2.00 |
42.88 | 39.00 | 41.00 | 132,056 |
| 26 Mar 18 |
41.00000 +3.50 |
42.00 | 36.78 | 37.50 | 249,180 |
| 23 Mar 18 |
37.50000 +0.00 |
38.90 | 35.50 | 37.50 | 181,778 |
| 22 Mar 18 |
37.50000 +0.87 |
38.70 | 36.70 | 37.50 | 49,651 |
| 21 Mar 18 |
36.63000 -0.87 |
36.63 | 36.63 | 36.63 | 12,757 |
| 20 Mar 18 |
37.50000 -1.00 |
38.40 | 35.33 | 38.40 | 104,707 |
| 19 Mar 18 |
38.50000 +0.00 |
39.50 | 37.30 | 38.50 | 75,365 |
| 16 Mar 18 |
38.50000 -0.50 |
39.90 | 37.55 | 39.00 | 123,378 |
| 15 Mar 18 |
39.00000 -1.50 |
40.00 | 38.24 | 40.00 | 18,487 |
| 14 Mar 18 |
40.50000 +0.00 |
40.65 | 40.00 | 40.50 | 28,385 |
| 13 Mar 18 |
40.50000 -2.00 |
41.10 | 37.10 | 41.10 | 356,646 |
| 12 Mar 18 |
42.50000 +0.50 |
44.00 | 41.10 | 42.50 | 92,745 |
| 09 Mar 18 |
42.00000 +2.00 |
44.00 | 41.50 | 41.50 | 535,631 |
| 08 Mar 18 |
40.00000 +1.50 |
42.00 | 39.00 | 39.00 | 176,593 |
| 07 Mar 18 |
38.50000 -1.50 |
39.80 | 37.50 | 38.50 | 83,187 |
| 06 Mar 18 |
40.00000 +1.45 |
40.00 | 38.60 | 38.60 | 87,645 |
| 05 Mar 18 |
38.55000 -1.65 |
40.60 | 38.55 | 40.00 | 104,885 |
| 02 Mar 18 |
40.20000 -0.80 |
41.80 | 38.25 | 41.00 | 179,133 |
| 01 Mar 18 |
41.00000 -0.65 |
42.20 | 40.53 | 41.50 | 34,746 |
| 28 Feb 18 |
41.65000 +0.65 |
42.40 | 41.65 | 41.65 | 34,661 |
| 27 Feb 18 |
41.00000 +1.00 |
42.00 | 39.30 | 40.00 | 292,598 |
| 26 Feb 18 |
40.00000 -1.00 |
41.70 | 40.00 | 41.00 | 119,906 |
| 23 Feb 18 |
41.00000 +0.50 |
41.77 | 39.30 | 40.50 | 48,643 |
| 22 Feb 18 |
40.50000 +1.00 |
41.00 | 39.70 | 40.00 | 45,554 |
| 21 Feb 18 |
39.50000 +0.50 |
42.00 | 36.00 | 39.00 | 403,785 |
| 20 Feb 18 |
39.00000 -1.00 |
40.00 | 38.35 | 40.00 | 121,774 |
| 19 Feb 18 |
40.00000 +0.00 |
40.75 | 39.28 | 40.00 | 119,549 |
| 16 Feb 18 |
40.00000 -2.75 |
43.33 | 39.25 | 42.75 | 183,201 |
| 15 Feb 18 |
42.75000 +0.75 |
45.00 | 42.00 | 42.00 | 400,028 |
| 14 Feb 18 |
42.00000 +0.50 |
42.00 | 39.00 | 41.50 | 137,051 |
| 13 Feb 18 |
41.50000 -1.50 |
43.70 | 39.60 | 43.00 | 207,312 |
| 12 Feb 18 |
43.00000 +3.50 |
44.00 | 40.75 | 40.75 | 256,207 |
| 09 Feb 18 |
39.50000 +1.50 |
40.90 | 37.55 | 38.00 | 84,850 |
| 08 Feb 18 |
38.00000 -2.00 |
41.90 | 37.11 | 40.50 | 193,388 |
| 07 Feb 18 |
40.00000 +3.50 |
41.90 | 38.00 | 38.00 | 159,809 |
| 06 Feb 18 |
36.50000 -1.50 |
38.00 | 35.75 | 37.50 | 222,162 |
| 05 Feb 18 |
38.00000 +0.00 |
39.00 | 36.13 | 38.00 | 391,391 |
| 02 Feb 18 |
38.00000 -2.00 |
40.10 | 37.10 | 40.00 | 0 |
| 01 Feb 18 |
40.00000 -1.00 |
41.53 | 39.10 | 41.00 | 96,527 |
| 31 Jan 18 |
41.00000 +2.00 |
41.75 | 38.20 | 39.00 | 362,450 |
| 30 Jan 18 |
39.00000 -1.00 |
40.90 | 38.14 | 40.25 | 153,840 |
| 29 Jan 18 |
40.00000 -2.00 |
42.00 | 39.05 | 42.00 | 871,782 |
| 26 Jan 18 |
42.00000 -2.00 |
43.10 | 41.00 | 43.10 | 202,562 |
| 25 Jan 18 |
44.00000 -1.30 |
45.65 | 43.10 | 44.50 | 569,510 |
| 24 Jan 18 |
45.30000 +2.30 |
45.90 | 43.30 | 44.00 | 432,262 |
| 23 Jan 18 |
43.00000 +0.50 |
44.95 | 42.83 | 43.00 | 85,755 |
| 22 Jan 18 |
42.50000 -1.00 |
44.50 | 41.10 | 43.50 | 406,455 |
| 19 Jan 18 |
43.50000 -2.00 |
45.50 | 43.25 | 45.00 | 167,627 |
| 18 Jan 18 |
45.50000 +5.00 |
46.22 | 39.75 | 40.50 | 255,962 |
| 17 Jan 18 |
40.50000 -3.50 |
44.75 | 39.63 | 44.00 | 747,705 |
| 16 Jan 18 |
44.00000 +5.00 |
44.90 | 42.00 | 42.00 | 1,014,588 |
| 15 Jan 18 |
39.00000 -1.00 |
40.70 | 38.11 | 40.00 | 141,101 |
| 12 Jan 18 |
40.00000 +0.00 |
43.00 | 39.00 | 40.50 | 583,143 |
| 11 Jan 18 |
40.00000 +3.00 |
43.40 | 37.50 | 37.50 | 454,961 |
| 10 Jan 18 |
37.00000 +3.00 |
38.00 | 33.50 | 33.50 | 303,713 |
| 09 Jan 18 |
34.00000 +1.50 |
34.00 | 32.25 | 33.00 | 289,743 |
| 08 Jan 18 |
32.50000 -0.50 |
33.40 | 32.00 | 33.00 | 156,434 |
| 05 Jan 18 |
33.00000 +0.00 |
33.50 | 32.00 | 33.00 | 292,977 |
| 04 Jan 18 |
33.00000 +0.00 |
33.40 | 32.00 | 33.00 | 73,321 |
| 03 Jan 18 |
33.00000 +0.00 |
33.50 | 32.00 | 33.00 | 101,307 |
| 02 Jan 18 |
33.00000 +1.00 |
33.68 | 32.00 | 32.00 | 157,480 |
| 29 Dec 17 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 58,697 |
| 28 Dec 17 |
32.00000 +1.50 |
32.00 | 32.00 | 32.00 | 93,274 |
| 27 Dec 17 |
30.50000 -0.50 |
30.50 | 30.50 | 30.50 | 67,472 |
| 22 Dec 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 155,180 |
| 21 Dec 17 |
31.00000 +0.00 |
31.00 | 31.00 | 31.00 | 153,910 |
| 20 Dec 17 |
31.00000 -1.00 |
31.00 | 31.00 | 31.00 | 124,566 |
| 19 Dec 17 |
32.00000 +0.00 |
32.00 | 32.00 | 32.00 | 72,728 |
| 18 Dec 17 |
32.00000 +2.00 |
32.00 | 32.00 | 32.00 | 227,644 |
| 15 Dec 17 |
30.00000 -0.25 |
30.00 | 30.00 | 30.00 | 28,772 |
| 14 Dec 17 |
30.25000 +1.50 |
30.25 | 30.25 | 30.25 | 141,033 |
| 13 Dec 17 |
28.75000 +0.75 |
28.75 | 28.75 | 28.75 | 50,000 |
| 12 Dec 17 |
28.00000 -0.25 |
28.00 | 28.00 | 28.00 | 63,647 |
| 11 Dec 17 |
28.25000 +0.00 |
28.25 | 28.25 | 28.25 | 9,420 |
| 08 Dec 17 |
28.25000 -0.25 |
28.25 | 28.25 | 28.25 | 153,147 |
| 07 Dec 17 |
28.50000 -1.00 |
28.50 | 28.50 | 28.50 | 314,396 |
| 06 Dec 17 |
29.50000 -0.50 |
29.50 | 29.50 | 29.50 | 116,913 |
| 05 Dec 17 |
30.00000 +0.25 |
30.00 | 30.00 | 30.00 | 121,170 |
| 04 Dec 17 |
29.75000 -1.00 |
29.75 | 29.75 | 29.75 | 105,511 |
| 01 Dec 17 |
30.75000 +0.00 |
30.75 | 30.75 | 30.75 | 23,166 |
| 30 Nov 17 |
30.75000 -1.75 |
32.77 | 30.75 | 32.50 | 47,321 |
| 29 Nov 17 |
32.50000 +0.25 |
32.66 | 31.50 | 32.66 | 751,257 |
| 28 Nov 17 |
32.25000 +0.30 |
32.70 | 31.50 | 32.00 | 229,512 |
| 27 Nov 17 |
31.95000 +2.70 |
31.95 | 29.25 | 30.00 | 652,000 |
| 24 Nov 17 |
29.25000 -0.75 |
30.45 | 29.25 | 30.00 | 71,356 |
| 23 Nov 17 |
30.00000 +0.00 |
30.50 | 30.00 | 30.00 | 46,000 |
| 22 Nov 17 |
30.00000 +0.88 |
30.50 | 29.75 | 29.75 | 69,930 |
| 21 Nov 17 |
29.12500 -1.88 |
30.90 | 29.13 | 30.90 | 529,128 |
| 20 Nov 17 |
31.00000 +0.00 |
32.00 | 29.56 | 31.00 | 209,960 |
| 17 Nov 17 |
31.00000 +0.75 |
31.56 | 29.93 | 30.25 | 167,398 |
| 16 Nov 17 |
30.25000 +0.00 |
30.70 | 29.90 | 30.25 | 11,140 |
| 15 Nov 17 |
30.25000 -0.75 |
30.75 | 29.88 | 30.75 | 51,130 |
| 14 Nov 17 |
31.00000 +1.75 |
31.75 | 28.75 | 29.25 | 254,327 |
| 13 Nov 17 |
29.25000 +0.25 |
29.50 | 28.75 | 29.00 | 63,044 |
| 10 Nov 17 |
29.00000 +0.50 |
29.00 | 28.75 | 29.00 | 24,500 |
| 09 Nov 17 |
28.50000 -0.38 |
29.30 | 27.60 | 28.25 | 416,079 |
| 08 Nov 17 |
28.87500 +0.63 |
28.90 | 28.88 | 28.88 | 17,000 |
| 07 Nov 17 |
28.25000 -1.25 |
29.14 | 27.11 | 29.14 | 178,437 |
| 06 Nov 17 |
29.50000 -1.75 |
31.70 | 28.52 | 31.25 | 204,047 |
| 03 Nov 17 |
31.25000 +0.00 |
32.32 | 30.28 | 31.25 | 242,222 |
| 02 Nov 17 |
31.25000 +0.00 |
31.38 | 30.10 | 31.25 | 922,092 |
| 01 Nov 17 |
31.25000 +0.00 |
32.00 | 30.18 | 31.25 | 51,616 |
| 31 Oct 17 |
31.25000 +1.25 |
31.50 | 29.11 | 30.25 | 675,238 |
| 30 Oct 17 |
30.00000 +0.00 |
30.00 | 29.10 | 30.00 | 393,049 |
| 27 Oct 17 |
30.00000 -0.25 |
30.00 | 28.77 | 30.00 | 161,641 |
| 26 Oct 17 |
30.25000 -2.25 |
32.50 | 28.75 | 32.50 | 727,431 |
| 25 Oct 17 |
32.50000 -0.50 |
33.50 | 31.50 | 33.50 | 249,686 |
| 24 Oct 17 |
33.00000 -1.00 |
33.00 | 33.00 | 33.00 | 12,999 |
| 23 Oct 17 |
34.00000 -0.50 |
34.20 | 33.00 | 34.00 | 52,431 |
| 20 Oct 17 |
34.50000 +0.25 |
35.55 | 33.00 | 34.50 | 196,133 |
| 19 Oct 17 |
34.25000 +0.75 |
34.25 | 31.50 | 33.50 | 316,237 |
| 18 Oct 17 |
33.50000 +0.00 |
34.00 | 33.00 | 33.50 | 63,316 |
| 17 Oct 17 |
33.50000 -1.25 |
35.15 | 32.75 | 34.75 | 76,292 |
| 16 Oct 17 |
34.75000 +0.25 |
37.85 | 34.75 | 34.75 | 273,618 |
| 13 Oct 17 |
34.50000 +3.00 |
35.00 | 31.50 | 32.25 | 724,598 |
| 12 Oct 17 |
31.50000 -0.25 |
31.90 | 31.00 | 31.75 | 61,967 |
| 11 Oct 17 |
31.75000 -1.00 |
32.65 | 31.05 | 32.65 | 212,875 |
| 10 Oct 17 |
32.75000 +0.25 |
34.00 | 32.00 | 32.75 | 179,416 |
| 09 Oct 17 |
32.50000 +1.75 |
33.00 | 30.33 | 31.00 | 113,690 |
| 06 Oct 17 |
30.75000 +2.50 |
31.33 | 28.00 | 28.25 | 681,810 |
| 05 Oct 17 |
28.25000 +1.25 |
29.00 | 26.50 | 27.00 | 133,859 |
| 04 Oct 17 |
27.00000 +0.00 |
27.48 | 26.02 | 27.00 | 58,508 |
| 03 Oct 17 |
27.00000 -1.50 |
28.00 | 26.10 | 28.00 | 206,285 |
| 02 Oct 17 |
28.50000 -0.25 |
28.95 | 28.00 | 28.95 | 56,903 |
| 29 Sep 17 |
28.75000 +0.00 |
29.70 | 28.69 | 29.00 | 148,997 |
| 28 Sep 17 |
28.75000 -0.25 |
28.75 | 28.00 | 28.75 | 20,982 |
| 27 Sep 17 |
29.00000 -0.50 |
29.75 | 28.49 | 29.50 | 94,484 |
| 26 Sep 17 |
29.50000 +0.00 |
29.85 | 29.25 | 29.50 | 84,642 |
| 25 Sep 17 |
29.50000 -0.75 |
30.70 | 29.04 | 30.25 | 84,499 |
| 22 Sep 17 |
30.25000 +0.25 |
30.55 | 27.52 | 30.00 | 400,451 |
| 21 Sep 17 |
30.00000 -2.75 |
32.05 | 29.00 | 32.05 | 1,056,197 |
| 20 Sep 17 |
32.75000 +0.23 |
33.00 | 32.00 | 33.00 | 302,405 |
| 19 Sep 17 |
32.52000 -0.48 |
32.52 | 32.00 | 32.52 | 47,984 |
| 18 Sep 17 |
33.00000 +0.00 |
33.95 | 32.39 | 33.00 | 200,403 |
| 15 Sep 17 |
33.00000 +1.00 |
33.90 | 32.25 | 32.25 | 387,343 |
| 14 Sep 17 |
32.00000 +2.00 |
33.49 | 29.42 | 30.00 | 816,937 |
| 13 Sep 17 |
30.00000 +3.00 |
30.70 | 26.00 | 27.00 | 897,925 |
| 12 Sep 17 |
27.00000 -2.00 |
28.75 | 26.50 | 28.00 | 158,730 |
| 11 Sep 17 |
29.00000 -0.25 |
29.13 | 27.16 | 29.00 | 218,397 |
| 08 Sep 17 |
29.25000 +0.50 |
29.90 | 28.30 | 28.75 | 272,307 |
| 07 Sep 17 |
28.75000 +2.25 |
29.50 | 27.26 | 27.26 | 173,438 |
| 06 Sep 17 |
26.50000 +0.00 |
26.98 | 25.74 | 26.50 | 46,707 |
| 05 Sep 17 |
26.50000 -1.50 |
27.75 | 25.55 | 27.75 | 399,771 |
| 04 Sep 17 |
28.00000 -1.25 |
29.85 | 27.60 | 29.25 | 245,209 |
| 01 Sep 17 |
29.25000 +0.50 |
29.80 | 28.50 | 28.75 | 220,921 |
| 31 Aug 17 |
28.75000 +0.00 |
29.17 | 28.17 | 28.75 | 92,255 |
| 30 Aug 17 |
28.75000 +1.75 |
29.39 | 27.00 | 27.50 | 484,819 |
| 29 Aug 17 |
27.00000 +0.75 |
28.38 | 26.00 | 26.00 | 602,282 |
| 25 Aug 17 |
26.25000 +0.70 |
26.50 | 24.59 | 25.25 | 450,884 |
| 24 Aug 17 |
25.55000 +0.30 |
25.55 | 25.55 | 25.55 | 8,000 |
| 23 Aug 17 |
25.25000 +0.00 |
25.60 | 24.58 | 25.25 | 256,107 |
| 22 Aug 17 |
25.25000 -0.25 |
25.60 | 24.00 | 25.50 | 66,872 |
| 21 Aug 17 |
25.50000 -0.50 |
26.00 | 25.05 | 25.50 | 84,260 |
| 18 Aug 17 |
26.00000 +0.00 |
27.00 | 25.15 | 26.00 | 623,228 |
| 17 Aug 17 |
26.00000 +1.00 |
27.00 | 25.30 | 25.30 | 360,951 |
| 16 Aug 17 |
25.00000 +0.00 |
25.75 | 24.30 | 25.50 | 115,328 |
| 15 Aug 17 |
25.00000 +1.00 |
26.00 | 24.76 | 25.00 | 205,358 |
| 14 Aug 17 |
24.00000 +0.75 |
25.85 | 24.00 | 24.00 | 135,819 |
| 11 Aug 17 |
23.25000 +0.25 |
23.40 | 23.25 | 23.25 | 23,000 |
| 10 Aug 17 |
23.00000 +0.25 |
23.50 | 22.24 | 22.75 | 238,740 |
| 09 Aug 17 |
22.75000 -1.25 |
24.15 | 21.65 | 24.00 | 854,354 |
| 08 Aug 17 |
24.00000 -1.00 |
24.25 | 23.50 | 23.75 | 893,111 |
| 07 Aug 17 |
25.00000 +0.00 |
25.75 | 23.50 | 25.00 | 1,462,487 |
| 04 Aug 17 |
25.00000 +0.75 |
26.00 | 24.35 | 24.35 | 818,644 |
| 03 Aug 17 |
24.25000 +2.50 |
24.25 | 22.00 | 22.00 | 405,321 |
| 02 Aug 17 |
21.75000 +0.00 |
23.50 | 21.00 | 21.75 | 286,298 |
| 01 Aug 17 |
21.75000 -0.50 |
22.35 | 21.00 | 22.25 | 275,296 |
| 31 Jul 17 |
22.25000 +1.63 |
22.25 | 20.44 | 20.63 | 200,233 |
| 28 Jul 17 |
20.62500 +1.38 |
20.63 | 18.25 | 18.25 | 242,934 |
| 27 Jul 17 |
19.25000 -2.25 |
22.00 | 18.05 | 21.50 | 359,869 |
| 26 Jul 17 |
21.50000 -0.50 |
23.40 | 21.00 | 22.50 | 322,650 |
| 25 Jul 17 |
22.00000 +1.75 |
23.60 | 20.68 | 20.68 | 452,592 |
| 24 Jul 17 |
20.25000 +1.00 |
20.70 | 19.00 | 19.25 | 236,347 |
| 21 Jul 17 |
19.25000 +1.25 |
19.80 | 17.55 | 18.00 | 159,611 |
| 20 Jul 17 |
18.00000 -0.34 |
18.00 | 17.05 | 18.00 | 26,000 |
| 19 Jul 17 |
18.34000 +0.34 |
18.34 | 18.34 | 18.34 | 1,581 |
| 18 Jul 17 |
18.00000 +0.00 |
18.40 | 18.00 | 18.00 | 38,577 |
| 17 Jul 17 |
18.00000 +0.45 |
18.92 | 17.58 | 18.25 | 91,003 |
| 14 Jul 17 |
17.55000 -0.70 |
17.55 | 17.55 | 17.55 | 1,800 |
| 13 Jul 17 |
18.25000 +0.25 |
18.72 | 17.63 | 18.25 | 45,496 |
| 12 Jul 17 |
18.00000 -0.25 |
18.00 | 17.51 | 18.00 | 5,312 |
| 11 Jul 17 |
18.25000 -0.75 |
18.50 | 18.25 | 18.50 | 23,303 |
| 10 Jul 17 |
19.00000 +0.45 |
19.00 | 19.00 | 19.00 | 0 |
| 07 Jul 17 |
18.55000 -0.45 |
18.55 | 18.01 | 18.55 | 5,000 |
| 06 Jul 17 |
19.00000 +0.00 |
19.75 | 18.25 | 19.00 | 8,702 |
| 05 Jul 17 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 0 |
| 04 Jul 17 |
19.00000 +0.00 |
19.50 | 18.00 | 19.00 | 26,107 |
| 03 Jul 17 |
19.00000 +0.00 |
19.88 | 17.75 | 19.00 | 167,036 |
| 30 Jun 17 |
19.00000 +1.25 |
20.00 | 18.00 | 18.00 | 87,171 |
| 29 Jun 17 |
17.75000 +0.25 |
17.75 | 17.75 | 17.75 | 0 |
| 28 Jun 17 |
17.50000 +0.40 |
17.50 | 17.49 | 17.49 | 65,000 |
| 27 Jun 17 |
17.10000 -0.40 |
17.10 | 17.10 | 17.10 | 13,240 |
| 26 Jun 17 |
17.50000 -0.39 |
18.00 | 17.10 | 17.75 | 153,843 |
| 23 Jun 17 |
17.89000 +0.14 |
17.89 | 17.89 | 17.89 | 8,314 |
| 22 Jun 17 |
17.75000 -1.15 |
17.90 | 17.60 | 17.90 | 32,079 |
| 21 Jun 17 |
18.90000 +0.65 |
18.90 | 18.90 | 18.90 | 7,910 |
| 20 Jun 17 |
18.25000 +0.60 |
18.94 | 17.60 | 18.25 | 20,336 |
| 19 Jun 17 |
17.65000 -0.60 |
17.65 | 17.65 | 17.65 | 8,444 |
| 16 Jun 17 |
18.25000 +0.63 |
18.99 | 18.25 | 18.25 | 19,500 |
| 15 Jun 17 |
17.62500 -0.88 |
17.63 | 17.63 | 17.63 | 2,694 |
| 14 Jun 17 |
18.50000 +0.88 |
18.95 | 18.13 | 18.25 | 10,922 |
| 13 Jun 17 |
17.62000 -0.63 |
17.62 | 17.62 | 17.62 | 6,000 |
| 12 Jun 17 |
18.25000 +0.75 |
18.88 | 17.62 | 18.00 | 34,778 |
| 09 Jun 17 |
17.50000 +0.10 |
17.50 | 17.50 | 17.50 | 25,000 |
| 08 Jun 17 |
17.40000 +0.00 |
17.50 | 17.40 | 17.40 | 63,000 |
| 07 Jun 17 |
17.40000 +0.40 |
17.40 | 17.40 | 17.40 | 55,652 |
| 06 Jun 17 |
17.00000 +0.30 |
17.45 | 16.70 | 17.00 | 26,908 |
| 05 Jun 17 |
16.70000 +0.00 |
16.70 | 16.70 | 16.70 | 1,000 |
| 02 Jun 17 |
16.70000 -0.11 |
16.70 | 16.70 | 16.70 | 16,072 |
| 01 Jun 17 |
16.81000 -0.69 |
16.81 | 16.70 | 16.81 | 37,302 |
| 31 May 17 |
17.50000 +0.00 |
17.50 | 17.50 | 17.50 | 14,500 |
| 30 May 17 |
17.50000 +0.25 |
17.97 | 17.05 | 17.25 | 165,212 |
| 26 May 17 |
17.25000 -1.25 |
18.90 | 17.02 | 18.50 | 413,104 |
| 25 May 17 |
18.50000 +1.50 |
18.74 | 17.38 | 17.38 | 375,145 |
| 24 May 17 |
17.00000 +0.00 |
17.00 | 16.50 | 17.00 | 8,629 |
| 23 May 17 |
17.00000 +0.00 |
17.00 | 16.80 | 17.00 | 29,941 |
| 22 May 17 |
17.00000 -0.25 |
17.00 | 16.80 | 17.00 | 50,988 |
| 19 May 17 |
17.25000 -0.50 |
17.95 | 16.80 | 17.75 | 147,195 |
| 18 May 17 |
17.75000 -1.00 |
18.66 | 16.50 | 18.66 | 308,147 |
| 17 May 17 |
18.75000 +1.00 |
19.25 | 17.58 | 17.75 | 101,950 |
| 16 May 17 |
17.75000 +0.00 |
18.00 | 17.55 | 17.75 | 125,889 |
| 15 May 17 |
17.75000 -1.00 |
18.50 | 17.55 | 18.50 | 185,952 |
| 12 May 17 |
18.75000 +0.00 |
19.32 | 18.58 | 18.75 | 84,863 |
| 11 May 17 |
18.75000 +0.75 |
19.25 | 18.40 | 18.40 | 170,670 |
| 10 May 17 |
18.00000 +0.50 |
18.50 | 17.75 | 17.75 | 189,744 |
| 09 May 17 |
17.50000 -0.25 |
18.00 | 17.25 | 17.75 | 40,504 |
| 08 May 17 |
17.75000 +0.50 |
18.00 | 17.00 | 17.50 | 194,086 |
| 05 May 17 |
17.25000 +0.50 |
17.25 | 17.00 | 17.00 | 8,650 |
| 04 May 17 |
16.75000 +0.00 |
17.02 | 16.20 | 16.75 | 123,942 |
| 03 May 17 |
16.75000 +0.75 |
16.75 | 16.00 | 16.00 | 260,838 |
| 02 May 17 |
16.00000 +0.00 |
16.50 | 15.25 | 16.00 | 12,958 |
| 28 Apr 17 |
16.00000 +0.00 |
16.15 | 15.00 | 16.00 | 126,717 |
| 27 Apr 17 |
16.00000 +0.50 |
16.15 | 15.10 | 15.50 | 143,778 |
| 26 Apr 17 |
15.50000 -1.00 |
15.80 | 15.00 | 15.80 | 638,841 |
| 25 Apr 17 |
16.50000 +0.00 |
17.50 | 15.75 | 16.50 | 107,164 |
| 24 Apr 17 |
16.50000 -0.50 |
16.63 | 15.50 | 16.63 | 419,464 |
| 21 Apr 17 |
17.00000 -2.00 |
18.50 | 16.63 | 18.50 | 518,153 |
| 20 Apr 17 |
19.00000 -0.25 |
19.00 | 18.05 | 19.00 | 781,917 |
| 19 Apr 17 |
19.25000 -0.25 |
19.25 | 18.50 | 19.25 | 270,016 |
| 18 Apr 17 |
19.50000 +0.00 |
20.26 | 18.75 | 20.00 | 557,412 |
| 13 Apr 17 |
19.50000 +0.50 |
19.95 | 18.75 | 19.00 | 131,438 |
| 12 Apr 17 |
19.00000 +0.00 |
19.50 | 18.68 | 19.00 | 45,820 |
| 11 Apr 17 |
19.00000 +0.00 |
19.50 | 18.66 | 19.00 | 61,815 |
| 10 Apr 17 |
19.00000 +0.00 |
19.40 | 18.55 | 19.00 | 286,651 |
| 07 Apr 17 |
19.00000 +0.13 |
19.40 | 18.44 | 18.88 | 66,339 |
| 06 Apr 17 |
18.87500 +0.30 |
19.63 | 18.53 | 19.50 | 350,963 |
| 05 Apr 17 |
18.57500 -0.32 |
18.58 | 18.58 | 18.58 | 1,893 |
| 04 Apr 17 |
18.90000 +0.15 |
18.90 | 18.56 | 18.75 | 253,002 |
| 03 Apr 17 |
18.75000 -0.25 |
19.50 | 18.50 | 19.00 | 223,590 |
| 31 Mar 17 |
19.00000 +0.00 |
19.25 | 18.53 | 19.00 | 16,750 |
| 30 Mar 17 |
19.00000 -0.25 |
19.15 | 18.75 | 19.15 | 263,119 |
| 29 Mar 17 |
19.25000 +0.25 |
19.50 | 19.00 | 19.25 | 220,150 |
| 28 Mar 17 |
19.00000 -1.00 |
20.00 | 19.00 | 20.00 | 333,512 |
| 27 Mar 17 |
20.00000 -1.00 |
21.00 | 19.30 | 21.00 | 140,299 |
| 24 Mar 17 |
21.00000 -0.50 |
21.60 | 20.00 | 21.25 | 52,430 |
| 23 Mar 17 |
21.50000 +0.25 |
21.75 | 21.50 | 21.50 | 28,179 |
| 22 Mar 17 |
21.25000 +2.13 |
21.44 | 19.02 | 19.13 | 402,573 |
| 21 Mar 17 |
19.12500 -0.13 |
19.46 | 18.70 | 19.25 | 85,047 |
| 20 Mar 17 |
19.25000 +0.25 |
19.42 | 18.83 | 19.00 | 269,286 |
| 17 Mar 17 |
19.00000 -2.25 |
20.30 | 18.00 | 20.30 | 2,755,848 |
| 16 Mar 17 |
21.25000 +1.50 |
22.53 | 19.35 | 19.75 | 466,526 |
| 15 Mar 17 |
19.75000 -0.50 |
20.50 | 18.83 | 20.25 | 1,388,133 |
| 14 Mar 17 |
20.25000 -0.25 |
20.90 | 19.73 | 20.50 | 101,351 |
| 13 Mar 17 |
20.50000 -1.25 |
21.84 | 19.68 | 21.75 | 197,161 |
| 10 Mar 17 |
21.75000 +0.00 |
21.90 | 20.50 | 21.75 | 48,628 |
| 09 Mar 17 |
21.75000 -0.25 |
21.90 | 21.00 | 21.90 | 88,592 |
| 08 Mar 17 |
22.00000 +0.00 |
22.48 | 21.65 | 22.00 | 11,830 |
| 07 Mar 17 |
22.00000 +0.00 |
22.50 | 21.64 | 22.00 | 198,871 |
| 06 Mar 17 |
22.00000 +0.00 |
22.00 | 22.00 | 22.00 | 103,400 |
| 03 Mar 17 |
22.00000 -1.50 |
22.95 | 20.85 | 22.95 | 637,148 |
| 02 Mar 17 |
23.50000 +0.00 |
23.90 | 22.75 | 23.50 | 99,712 |
| 01 Mar 17 |
23.50000 -0.75 |
23.80 | 22.94 | 23.80 | 190,184 |
| 28 Feb 17 |
24.25000 +0.25 |
25.00 | 24.25 | 24.25 | 113,696 |
| 27 Feb 17 |
24.00000 -0.50 |
25.00 | 23.50 | 24.50 | 454,237 |
| 24 Feb 17 |
24.50000 -0.50 |
24.50 | 23.50 | 24.50 | 169,279 |
| 23 Feb 17 |
25.00000 +2.75 |
25.00 | 21.92 | 22.25 | 439,103 |
| 22 Feb 17 |
22.25000 -0.50 |
23.03 | 21.80 | 22.75 | 165,461 |
| 21 Feb 17 |
22.75000 -1.25 |
23.75 | 22.50 | 23.75 | 221,520 |
| 20 Feb 17 |
24.00000 -3.00 |
25.56 | 23.06 | 25.56 | 504,011 |
| 17 Feb 17 |
27.00000 +0.00 |
27.90 | 26.06 | 27.00 | 122,634 |
| 16 Feb 17 |
27.00000 +0.75 |
28.50 | 25.73 | 26.25 | 185,006 |
| 15 Feb 17 |
26.25000 +1.75 |
26.85 | 25.33 | 25.33 | 140,595 |
| 14 Feb 17 |
24.50000 +1.00 |
25.70 | 23.75 | 23.75 | 106,189 |
| 13 Feb 17 |
23.50000 +0.00 |
24.94 | 22.00 | 23.50 | 49,287 |
| 10 Feb 17 |
23.50000 -1.00 |
25.00 | 21.25 | 24.50 | 312,339 |
| 09 Feb 17 |
24.50000 -0.75 |
26.90 | 24.00 | 25.25 | 745,181 |
| 08 Feb 17 |
25.25000 +0.25 |
25.75 | 24.54 | 25.00 | 54,194 |
| 07 Feb 17 |
25.00000 +1.00 |
26.50 | 23.50 | 24.00 | 422,093 |
| 06 Feb 17 |
24.00000 +1.00 |
24.90 | 22.40 | 23.00 | 201,112 |
| 03 Feb 17 |
23.00000 +1.50 |
24.00 | 20.75 | 21.50 | 603,467 |
| 02 Feb 17 |
21.50000 +1.50 |
22.38 | 19.55 | 20.25 | 217,204 |
| 01 Feb 17 |
20.00000 -0.25 |
20.52 | 19.55 | 20.25 | 963,306 |
| 31 Jan 17 |
20.25000 -0.25 |
20.70 | 20.10 | 20.50 | 133,059 |
| 30 Jan 17 |
20.50000 +0.00 |
22.75 | 20.10 | 20.50 | 1,562,147 |
| 27 Jan 17 |
20.50000 -0.75 |
21.25 | 20.25 | 21.25 | 291,421 |
| 26 Jan 17 |
21.25000 -1.00 |
22.72 | 20.50 | 22.25 | 208,679 |
| 25 Jan 17 |
22.25000 +0.75 |
22.85 | 21.25 | 22.25 | 6,724 |
| 24 Jan 17 |
21.50000 +0.39 |
21.50 | 21.11 | 21.50 | 918,623 |
| 23 Jan 17 |
21.11000 -0.64 |
21.11 | 21.05 | 21.11 | 9,992 |
| 20 Jan 17 |
21.75000 -0.75 |
22.75 | 20.55 | 21.75 | 411,561 |
| 19 Jan 17 |
22.50000 -0.15 |
22.50 | 21.00 | 22.50 | 412,656 |
| 18 Jan 17 |
22.65010 -0.10 |
22.65 | 22.65 | 22.65 | 16,704 |
| 17 Jan 17 |
22.75000 +0.75 |
23.50 | 20.75 | 20.75 | 385,201 |
| 16 Jan 17 |
22.00000 -1.32 |
24.73 | 21.52 | 24.00 | 844,662 |
| 13 Jan 17 |
23.32000 -0.68 |
23.32 | 23.05 | 23.32 | 16,130 |
| 12 Jan 17 |
24.00000 +1.00 |
26.00 | 23.75 | 23.75 | 150,755 |
| 11 Jan 17 |
23.00000 -2.25 |
24.00 | 22.10 | 24.00 | 293,755 |
| 10 Jan 17 |
25.25000 -0.25 |
26.20 | 23.96 | 25.25 | 310,247 |
| 09 Jan 17 |
25.50000 +0.25 |
26.20 | 24.11 | 25.25 | 87,921 |
| 06 Jan 17 |
25.25000 +0.00 |
26.28 | 24.30 | 25.25 | 74,374 |
| 05 Jan 17 |
25.25000 +1.25 |
26.50 | 24.25 | 24.25 | 219,434 |
| 04 Jan 17 |
24.00000 +1.00 |
24.75 | 22.38 | 23.00 | 271,025 |
| 03 Jan 17 |
23.00000 -1.00 |
24.97 | 22.10 | 24.00 | 293,651 |
| 30 Dec 16 |
24.00000 -0.50 |
25.30 | 23.45 | 24.50 | 120,834 |
| 29 Dec 16 |
24.50000 +2.50 |
25.90 | 22.75 | 22.75 | 276,477 |
| 28 Dec 16 |
22.00000 +1.00 |
22.72 | 20.21 | 21.38 | 170,704 |
| 23 Dec 16 |
21.00000 -0.50 |
22.00 | 20.21 | 21.00 | 165,300 |
| 22 Dec 16 |
21.50000 +0.50 |
21.70 | 20.42 | 21.00 | 115,590 |
| 21 Dec 16 |
21.00000 -0.50 |
21.00 | 20.63 | 21.00 | 7,372 |
| 20 Dec 16 |
21.50000 +0.00 |
21.67 | 20.63 | 21.00 | 61,992 |
| 19 Dec 16 |
21.50000 +0.75 |
22.00 | 20.21 | 20.75 | 501,619 |
| 16 Dec 16 |
20.75000 -2.25 |
24.70 | 19.02 | 24.50 | 977,229 |
| 15 Dec 16 |
23.00000 -3.00 |
25.75 | 22.50 | 25.75 | 694,265 |
| 14 Dec 16 |
26.00000 +1.00 |
27.00 | 25.63 | 25.63 | 128,483 |
| 13 Dec 16 |
25.00000 -1.00 |
27.00 | 23.15 | 26.00 | 173,503 |
| 12 Dec 16 |
26.00000 -1.50 |
28.00 | 25.01 | 27.50 | 217,107 |
| 09 Dec 16 |
27.50000 +0.00 |
28.90 | 27.05 | 27.75 | 67,257 |
| 08 Dec 16 |
27.50000 -1.00 |
30.00 | 26.75 | 28.75 | 357,987 |
| 07 Dec 16 |
28.50000 +1.25 |
28.90 | 27.30 | 27.30 | 277,951 |
| 06 Dec 16 |
27.25000 +4.25 |
27.75 | 24.00 | 24.00 | 663,075 |
| 05 Dec 16 |
23.00000 +0.50 |
23.90 | 22.30 | 22.50 | 291,117 |
| 02 Dec 16 |
22.50000 +2.00 |
22.76 | 20.27 | 21.00 | 291,566 |
| 01 Dec 16 |
20.50000 -1.00 |
22.80 | 20.50 | 21.50 | 309,005 |
| 30 Nov 16 |
21.50000 +1.50 |
22.50 | 20.60 | 21.00 | 176,144 |
| 29 Nov 16 |
20.00000 -1.00 |
21.30 | 19.30 | 21.00 | 542,067 |
| 28 Nov 16 |
21.00000 -0.50 |
22.88 | 20.11 | 21.50 | 459,512 |
| 25 Nov 16 |
21.50000 -1.50 |
22.75 | 21.11 | 22.75 | 224,743 |
| 24 Nov 16 |
23.00000 -0.50 |
23.76 | 20.25 | 23.50 | 784,520 |
| 23 Nov 16 |
23.50000 -2.50 |
25.50 | 22.75 | 25.50 | 184,737 |
| 22 Nov 16 |
26.00000 -0.25 |
27.45 | 25.00 | 26.25 | 72,850 |
| 21 Nov 16 |
26.25000 -2.00 |
27.75 | 26.15 | 27.75 | 133,588 |
| 18 Nov 16 |
28.25000 -2.00 |
30.20 | 27.10 | 30.20 | 304,093 |
| 17 Nov 16 |
30.25000 +0.25 |
30.90 | 29.80 | 30.00 | 289,776 |
| 16 Nov 16 |
30.00000 +1.75 |
30.90 | 28.98 | 28.98 | 539,645 |
| 15 Nov 16 |
28.25000 +2.25 |
28.90 | 25.60 | 26.00 | 340,402 |
| 14 Nov 16 |
26.00000 +0.25 |
26.90 | 23.60 | 25.75 | 1,645,743 |
| 11 Nov 16 |
25.75000 -2.25 |
28.37 | 25.50 | 28.00 | 563,785 |
| 10 Nov 16 |
28.00000 -3.50 |
32.40 | 26.65 | 31.50 | 393,247 |
| 09 Nov 16 |
31.50000 -0.25 |
34.97 | 30.82 | 33.50 | 578,221 |
| 08 Nov 16 |
31.75000 -0.75 |
32.50 | 30.85 | 32.50 | 246,566 |
| 07 Nov 16 |
32.50000 -1.25 |
33.90 | 29.80 | 33.75 | 735,015 |
| 04 Nov 16 |
33.75000 +2.50 |
35.44 | 31.50 | 31.50 | 587,895 |
| 03 Nov 16 |
31.25000 -1.00 |
34.72 | 31.05 | 32.25 | 1,028,562 |
| 02 Nov 16 |
32.25000 +5.50 |
32.25 | 26.35 | 26.75 | 2,208,208 |
| 01 Nov 16 |
26.75000 -0.25 |
27.25 | 25.50 | 27.00 | 534,383 |
| 31 Oct 16 |
27.00000 +0.00 |
27.90 | 26.03 | 27.00 | 487,417 |
| 28 Oct 16 |
27.00000 -0.88 |
28.35 | 26.78 | 28.00 | 243,770 |
| 27 Oct 16 |
27.87500 -0.63 |
28.50 | 27.50 | 28.50 | 266,967 |
| 26 Oct 16 |
28.50000 -0.50 |
30.95 | 27.66 | 30.00 | 1,005,694 |
| 25 Oct 16 |
29.00000 +3.75 |
31.94 | 25.98 | 26.00 | 2,791,120 |
| 24 Oct 16 |
25.25000 +3.50 |
25.50 | 22.00 | 22.00 | 850,801 |
| 21 Oct 16 |
21.75000 +3.00 |
22.50 | 18.98 | 18.98 | 743,805 |
| 20 Oct 16 |
18.75000 +0.25 |
18.98 | 18.15 | 18.50 | 30,250 |
| 19 Oct 16 |
18.50000 -0.70 |
18.90 | 17.58 | 18.90 | 351,859 |
| 18 Oct 16 |
19.20000 -0.05 |
19.20 | 19.16 | 19.20 | 52,771 |
| 17 Oct 16 |
19.25000 +0.38 |
20.75 | 18.50 | 20.25 | 729,278 |
| 14 Oct 16 |
18.87500 -0.88 |
19.25 | 18.60 | 19.25 | 360,269 |
| 13 Oct 16 |
19.75000 -1.25 |
20.20 | 18.55 | 20.20 | 629,894 |
| 12 Oct 16 |
21.00000 +1.50 |
21.88 | 20.00 | 20.00 | 685,166 |
| 11 Oct 16 |
19.50000 +0.00 |
19.92 | 19.33 | 19.50 | 211,771 |
| 10 Oct 16 |
19.50000 +1.25 |
19.85 | 18.17 | 18.25 | 201,539 |
| 07 Oct 16 |
18.25000 +0.00 |
19.00 | 17.50 | 18.25 | 348,428 |
| 06 Oct 16 |
18.25000 -0.50 |
18.88 | 17.58 | 18.75 | 455,250 |
| 05 Oct 16 |
18.75000 +0.88 |
20.00 | 17.15 | 17.63 | 865,344 |
| 04 Oct 16 |
17.87500 -0.13 |
19.80 | 17.40 | 18.00 | 948,970 |
| 03 Oct 16 |
18.00000 +2.13 |
18.50 | 15.85 | 15.88 | 784,528 |
| 30 Sep 16 |
15.87500 +0.63 |
16.45 | 15.85 | 15.85 | 199,426 |
| 29 Sep 16 |
15.25000 -0.60 |
15.80 | 14.78 | 15.25 | 210,179 |
| 28 Sep 16 |
15.85000 +0.60 |
15.85 | 15.85 | 15.85 | 13,175 |
| 27 Sep 16 |
15.25000 -0.75 |
16.00 | 14.68 | 16.00 | 473,134 |
| 26 Sep 16 |
16.00000 -0.25 |
17.00 | 15.60 | 16.25 | 391,267 |
| 23 Sep 16 |
16.25000 +0.38 |
17.00 | 16.25 | 16.25 | 274,323 |
| 22 Sep 16 |
15.87500 +0.75 |
16.66 | 14.90 | 15.13 | 275,458 |
| 21 Sep 16 |
15.12500 +0.00 |
15.20 | 15.13 | 15.13 | 210,918 |
| 20 Sep 16 |
15.12500 +0.00 |
15.16 | 14.75 | 15.13 | 147,227 |
| 19 Sep 16 |
15.12500 -0.13 |
15.27 | 15.00 | 15.25 | 59,414 |
| 16 Sep 16 |
15.25000 +0.00 |
15.77 | 14.95 | 15.50 | 220,739 |
| 15 Sep 16 |
15.25000 +0.00 |
15.70 | 14.88 | 15.25 | 274,617 |
| 14 Sep 16 |
15.25000 +0.25 |
15.70 | 15.00 | 15.00 | 370,617 |
| 13 Sep 16 |
15.00000 -0.50 |
15.40 | 14.50 | 15.40 | 93,307 |
| 12 Sep 16 |
15.50000 +0.45 |
15.50 | 13.45 | 14.25 | 876,050 |
| 09 Sep 16 |
15.05000 -0.20 |
15.05 | 14.50 | 15.05 | 80,500 |
| 08 Sep 16 |
15.25000 +0.15 |
15.65 | 14.85 | 15.25 | 85,755 |
| 07 Sep 16 |
15.09500 -0.01 |
15.10 | 14.75 | 15.10 | 157,550 |
| 06 Sep 16 |
15.10000 -0.10 |
15.10 | 14.85 | 15.10 | 70,016 |
| 05 Sep 16 |
15.20000 -0.04 |
15.20 | 14.85 | 15.20 | 147,657 |
| 02 Sep 16 |
15.23750 +0.24 |
15.24 | 14.55 | 15.00 | 195,714 |
| 01 Sep 16 |
15.00000 -0.88 |
15.50 | 14.51 | 15.50 | 222,601 |
| 31 Aug 16 |
15.87500 -0.88 |
16.25 | 15.73 | 16.25 | 183,092 |
| 30 Aug 16 |
16.75000 -0.38 |
16.75 | 16.00 | 16.75 | 208,436 |
| 26 Aug 16 |
17.12500 +1.00 |
17.54 | 16.01 | 16.13 | 198,512 |
| 25 Aug 16 |
16.12500 -0.75 |
16.45 | 15.94 | 16.45 | 270,220 |
| 24 Aug 16 |
16.87500 -0.63 |
17.35 | 16.00 | 17.35 | 475,805 |
| 23 Aug 16 |
17.50000 +0.00 |
17.75 | 17.38 | 17.50 | 56,048 |
| 22 Aug 16 |
17.50000 +0.00 |
18.00 | 17.25 | 17.50 | 49,720 |
| 19 Aug 16 |
17.50000 +0.00 |
17.90 | 17.25 | 17.50 | 138,225 |
| 18 Aug 16 |
17.50000 -0.75 |
18.05 | 17.39 | 18.05 | 74,941 |
| 17 Aug 16 |
18.25000 +0.00 |
18.35 | 18.00 | 18.25 | 155,016 |
| 16 Aug 16 |
18.25000 +0.75 |
18.40 | 17.75 | 17.75 | 23,540 |
| 15 Aug 16 |
17.50000 -0.75 |
18.44 | 16.83 | 18.25 | 495,609 |
| 12 Aug 16 |
18.25000 +0.25 |
18.70 | 17.75 | 18.00 | 11,520 |
| 11 Aug 16 |
18.00000 +0.00 |
18.25 | 17.75 | 18.00 | 68,657 |
| 10 Aug 16 |
18.00000 +0.00 |
18.75 | 18.00 | 18.00 | 142,729 |
| 09 Aug 16 |
18.00000 +0.00 |
18.00 | 16.90 | 17.25 | 396,102 |
| 08 Aug 16 |
18.00000 +0.00 |
18.00 | 16.88 | 18.00 | 139,692 |
| 05 Aug 16 |
18.00000 +0.50 |
18.68 | 16.58 | 17.50 | 915,111 |
| 04 Aug 16 |
17.50000 -0.75 |
17.75 | 17.10 | 17.75 | 237,780 |
| 03 Aug 16 |
18.25000 -0.50 |
19.75 | 17.71 | 18.75 | 144,105 |
| 02 Aug 16 |
18.75000 +0.00 |
18.98 | 18.45 | 18.75 | 276,839 |
| 01 Aug 16 |
18.75000 +0.13 |
19.13 | 18.50 | 18.63 | 239,647 |
| 29 Jul 16 |
18.62500 +0.13 |
18.88 | 17.75 | 18.50 | 401,372 |
| 28 Jul 16 |
18.50000 +1.25 |
19.10 | 18.00 | 18.00 | 312,191 |
| 27 Jul 16 |
17.25000 +0.63 |
17.50 | 16.00 | 16.63 | 415,929 |
| 26 Jul 16 |
16.62500 +0.00 |
16.72 | 16.53 | 16.63 | 115,216 |
| 25 Jul 16 |
16.62500 -0.25 |
17.00 | 16.25 | 16.88 | 342,409 |
| 22 Jul 16 |
16.87500 -0.88 |
18.08 | 16.65 | 17.75 | 697,375 |
| 21 Jul 16 |
17.75000 -0.75 |
18.80 | 17.10 | 18.80 | 220,239 |
| 20 Jul 16 |
18.50000 -1.00 |
19.67 | 18.13 | 19.50 | 153,667 |
| 19 Jul 16 |
19.50000 +0.00 |
20.00 | 19.05 | 19.50 | 215,175 |
| 18 Jul 16 |
19.50000 +0.25 |
19.72 | 19.00 | 19.25 | 117,274 |
| 15 Jul 16 |
19.25000 -0.25 |
19.88 | 19.08 | 19.38 | 190,248 |
| 14 Jul 16 |
19.50000 +2.25 |
20.23 | 17.60 | 18.00 | 1,054,086 |
| 13 Jul 16 |
17.25000 -1.13 |
18.45 | 17.00 | 18.38 | 61,235 |
| 12 Jul 16 |
18.37500 +0.25 |
18.95 | 17.85 | 18.13 | 384,428 |
| 11 Jul 16 |
18.12500 +0.25 |
18.25 | 17.65 | 17.88 | 495,507 |
| 08 Jul 16 |
17.87500 -0.63 |
18.63 | 17.05 | 18.50 | 786,219 |
| 07 Jul 16 |
18.50000 -0.50 |
19.85 | 18.15 | 19.00 | 642,039 |
| 06 Jul 16 |
19.00000 +1.75 |
19.88 | 17.63 | 17.63 | 895,182 |
| 05 Jul 16 |
17.25000 +0.00 |
17.25 | 16.95 | 17.25 | 177,796 |
| 04 Jul 16 |
17.25000 +0.00 |
17.95 | 16.75 | 17.25 | 540,451 |
| 01 Jul 16 |
17.25000 +1.50 |
17.88 | 16.15 | 16.15 | 762,525 |
| 30 Jun 16 |
15.75000 -0.38 |
16.25 | 15.00 | 16.13 | 228,227 |
| 29 Jun 16 |
16.12500 +0.50 |
16.79 | 15.14 | 16.13 | 285,167 |
| 28 Jun 16 |
15.62500 -0.63 |
16.00 | 14.49 | 16.00 | 427,831 |
| 27 Jun 16 |
16.25000 +2.25 |
16.40 | 14.25 | 14.25 | 1,035,221 |
| 24 Jun 16 |
14.00000 +1.75 |
14.89 | 13.02 | 13.38 | 625,092 |
| 23 Jun 16 |
12.25000 +0.13 |
12.65 | 12.00 | 12.25 | 131,676 |
| 22 Jun 16 |
12.12500 -0.88 |
13.00 | 11.94 | 13.00 | 295,093 |
| 21 Jun 16 |
13.00000 -1.00 |
14.00 | 12.50 | 14.00 | 429,016 |
| 20 Jun 16 |
14.00000 -1.00 |
15.01 | 13.50 | 14.63 | 257,114 |
| 17 Jun 16 |
15.00000 +0.00 |
15.00 | 13.60 | 14.88 | 403,977 |
| 16 Jun 16 |
15.00000 +1.38 |
15.39 | 14.10 | 14.10 | 860,834 |
| 15 Jun 16 |
13.62500 +0.75 |
14.20 | 13.25 | 13.25 | 349,204 |
| 14 Jun 16 |
12.87500 +0.00 |
13.25 | 10.82 | 12.88 | 955,555 |
| 13 Jun 16 |
12.87500 +0.50 |
13.00 | 12.30 | 12.38 | 58,626 |
| 10 Jun 16 |
12.37500 -0.63 |
13.15 | 12.00 | 13.00 | 615,348 |
| 09 Jun 16 |
13.00000 +0.00 |
13.45 | 12.53 | 13.00 | 232,464 |
| 08 Jun 16 |
13.00000 +1.75 |
13.45 | 11.75 | 11.75 | 434,978 |
| 07 Jun 16 |
11.25000 +0.25 |
11.50 | 10.80 | 11.00 | 157,823 |
| 06 Jun 16 |
11.00000 +0.50 |
11.40 | 10.75 | 10.75 | 159,166 |
| 03 Jun 16 |
10.50000 +0.63 |
10.95 | 9.52 | 9.88 | 329,404 |
| 02 Jun 16 |
9.87500 +0.00 |
10.18 | 9.50 | 9.88 | 182,320 |
| 01 Jun 16 |
9.87500 +0.38 |
9.93 | 9.50 | 9.88 | 97,217 |
| 31 May 16 |
9.50000 -0.38 |
9.50 | 9.50 | 9.50 | 4,840 |
| 27 May 16 |
9.87500 -0.38 |
10.38 | 9.63 | 10.25 | 161,405 |
| 26 May 16 |
10.25000 -0.50 |
10.68 | 10.15 | 10.68 | 185,509 |
| 25 May 16 |
10.75000 -0.74 |
12.38 | 9.88 | 12.25 | 662,162 |
| 24 May 16 |
11.49000 +1.24 |
11.49 | 10.32 | 10.32 | 271,497 |
| 23 May 16 |
10.25000 +0.07 |
10.43 | 10.15 | 10.25 | 12,500 |
| 20 May 16 |
10.17500 -0.20 |
10.18 | 10.08 | 10.18 | 84,873 |
| 19 May 16 |
10.37500 -0.63 |
10.68 | 10.06 | 10.68 | 411,395 |
| 18 May 16 |
11.00000 -0.25 |
11.70 | 10.80 | 11.25 | 126,537 |
| 17 May 16 |
11.25000 -0.63 |
11.70 | 10.75 | 11.70 | 744,892 |
| 16 May 16 |
11.87500 +0.00 |
12.20 | 11.50 | 11.88 | 107,349 |
| 13 May 16 |
11.87500 +0.50 |
12.70 | 11.69 | 11.69 | 453,852 |
| 12 May 16 |
11.37500 +0.63 |
13.50 | 11.00 | 11.00 | 2,844,495 |
| 11 May 16 |
10.75000 +2.24 |
11.32 | 8.00 | 8.50 | 1,661,345 |
| 10 May 16 |
8.50770 -0.59 |
9.18 | 8.51 | 9.18 | 225,948 |
| 09 May 16 |
9.10000 +0.35 |
9.50 | 8.71 | 8.75 | 689,570 |
| 06 May 16 |
8.75000 +0.63 |
9.19 | 8.10 | 8.13 | 420,360 |
| 05 May 16 |
8.12500 +0.50 |
8.25 | 7.33 | 7.63 | 561,860 |
| 04 May 16 |
7.62500 +0.13 |
7.87 | 7.44 | 7.87 | 33,867 |
| 03 May 16 |
7.50000 +0.50 |
8.47 | 7.10 | 7.10 | 675,817 |
| 29 Apr 16 |
7.00000 -0.13 |
7.25 | 6.81 | 7.13 | 187,840 |
| 28 Apr 16 |
7.12500 +0.00 |
7.16 | 6.80 | 7.13 | 175,106 |
| 27 Apr 16 |
7.12500 +0.30 |
7.21 | 6.80 | 7.13 | 239,522 |
| 26 Apr 16 |
6.82500 -0.30 |
6.82 | 6.81 | 6.82 | 38,171 |
| 25 Apr 16 |
7.12500 +0.00 |
7.25 | 6.80 | 7.13 | 135,084 |
| 22 Apr 16 |
7.12500 -0.13 |
7.28 | 6.86 | 7.25 | 135,767 |
| 21 Apr 16 |
7.25000 +1.00 |
7.63 | 6.74 | 6.74 | 679,106 |
| 20 Apr 16 |
6.25000 -0.25 |
6.70 | 6.00 | 6.25 | 183,237 |
| 19 Apr 16 |
6.49990 +0.25 |
6.70 | 6.50 | 6.50 | 229,313 |
| 18 Apr 16 |
6.25000 -0.13 |
6.50 | 6.00 | 6.38 | 142,265 |
| 15 Apr 16 |
6.37500 -0.13 |
6.65 | 6.00 | 6.50 | 107,816 |
| 14 Apr 16 |
6.50000 +0.75 |
6.50 | 5.75 | 5.75 | 246,792 |
| 13 Apr 16 |
5.75000 -0.38 |
6.25 | 5.25 | 5.75 | 1,026,606 |
| 12 Apr 16 |
6.12500 +0.00 |
6.41 | 5.85 | 6.13 | 30,895 |
| 11 Apr 16 |
6.12500 +0.13 |
6.25 | 5.90 | 5.90 | 167,644 |
| 08 Apr 16 |
6.00000 +0.00 |
6.00 | 5.52 | 6.00 | 233,123 |
| 07 Apr 16 |
6.00000 +0.25 |
6.00 | 5.52 | 5.75 | 64,017 |
| 06 Apr 16 |
5.75000 +0.08 |
5.90 | 5.66 | 5.66 | 283,898 |
| 05 Apr 16 |
5.67000 +0.05 |
5.68 | 5.67 | 5.67 | 35,584 |
| 04 Apr 16 |
5.62500 -0.72 |
6.35 | 5.50 | 6.00 | 638,193 |
| 01 Apr 16 |
6.35000 -0.28 |
6.35 | 6.35 | 6.35 | 12,500 |
| 31 Mar 16 |
6.62500 +0.00 |
6.68 | 6.35 | 6.63 | 9,295 |
| 30 Mar 16 |
6.62500 -0.03 |
6.70 | 6.35 | 6.38 | 239,820 |
| 29 Mar 16 |
6.65000 +0.28 |
6.65 | 6.65 | 6.65 | 19,984 |
| 24 Mar 16 |
6.37500 -0.63 |
6.75 | 6.10 | 6.75 | 253,641 |
| 23 Mar 16 |
7.00000 -0.15 |
7.18 | 6.75 | 7.00 | 254,894 |
| 22 Mar 16 |
7.15000 +0.15 |
7.22 | 6.80 | 7.00 | 67,831 |
| 21 Mar 16 |
7.00000 -0.18 |
7.00 | 7.00 | 7.00 | 0 |
| 18 Mar 16 |
7.18000 +0.30 |
7.20 | 7.18 | 7.18 | 59,246 |
| 17 Mar 16 |
6.87500 +0.25 |
7.23 | 6.80 | 6.80 | 277,555 |
| 16 Mar 16 |
6.62500 -0.38 |
7.06 | 6.50 | 7.00 | 323,625 |
| 15 Mar 16 |
7.00000 +0.00 |
7.00 | 6.85 | 7.00 | 159,837 |
| 14 Mar 16 |
7.00000 -0.03 |
7.26 | 6.95 | 7.00 | 174,543 |
| 11 Mar 16 |
7.03250 +0.01 |
7.04 | 7.03 | 7.03 | 20,000 |
| 10 Mar 16 |
7.02510 +0.03 |
7.03 | 7.03 | 7.03 | 1,507 |
| 09 Mar 16 |
7.00000 -0.30 |
7.25 | 7.00 | 7.13 | 60,000 |
| 08 Mar 16 |
7.30000 +0.18 |
7.63 | 6.75 | 7.13 | 546,388 |
| 07 Mar 16 |
7.12500 +0.00 |
7.29 | 6.90 | 7.13 | 135,842 |
| 04 Mar 16 |
7.12500 +0.33 |
7.46 | 6.55 | 6.63 | 1,053,431 |
| 03 Mar 16 |
6.79740 +0.17 |
6.81 | 6.80 | 6.80 | 186,500 |
| 02 Mar 16 |
6.62500 +0.00 |
6.63 | 6.37 | 6.63 | 333,289 |
| 01 Mar 16 |
6.62500 +0.00 |
6.75 | 6.37 | 6.63 | 141,270 |
| 29 Feb 16 |
6.62500 +0.22 |
6.63 | 6.50 | 6.63 | 129,516 |
| 26 Feb 16 |
6.40000 -0.10 |
6.70 | 6.13 | 6.70 | 408,281 |
| 25 Feb 16 |
6.50000 -0.25 |
7.25 | 6.25 | 6.75 | 710,072 |
| 24 Feb 16 |
6.75000 +0.50 |
7.18 | 6.47 | 6.47 | 285,000 |
| 23 Feb 16 |
6.25000 +0.13 |
6.25 | 5.71 | 6.13 | 616,445 |
| 22 Feb 16 |
6.12500 -0.63 |
6.65 | 5.75 | 6.50 | 157,592 |
| 19 Feb 16 |
6.75000 +0.75 |
6.97 | 6.26 | 6.26 | 614,033 |
| 18 Feb 16 |
6.00000 +0.25 |
6.00 | 5.75 | 5.75 | 198,000 |
| 17 Feb 16 |
5.75000 +0.13 |
6.10 | 5.75 | 5.88 | 259,899 |
| 16 Feb 16 |
5.62500 -0.63 |
5.63 | 5.60 | 5.63 | 10,511 |
| 15 Feb 16 |
6.25000 -0.25 |
6.36 | 6.00 | 6.36 | 126,100 |
| 12 Feb 16 |
6.50000 +0.00 |
6.90 | 6.30 | 6.63 | 425,500 |
| 11 Feb 16 |
6.50000 +1.00 |
6.70 | 5.53 | 5.53 | 1,252,451 |
| 10 Feb 16 |
5.50000 -0.25 |
5.65 | 5.25 | 5.63 | 444,382 |
| 09 Feb 16 |
5.75000 -0.26 |
6.64 | 5.25 | 6.00 | 749,429 |
| 08 Feb 16 |
6.01000 +1.66 |
6.20 | 4.28 | 4.50 | 982,014 |
| 05 Feb 16 |
4.35000 -0.28 |
4.71 | 4.30 | 4.63 | 308,804 |
| 04 Feb 16 |
4.62500 +0.75 |
5.21 | 3.88 | 3.88 | 1,886,363 |
| 03 Feb 16 |
3.87500 -0.13 |
4.20 | 3.77 | 4.00 | 599,753 |
| 02 Feb 16 |
4.00000 -0.33 |
4.26 | 3.92 | 4.26 | 491,641 |
| 01 Feb 16 |
4.33250 +0.00 |
4.33 | 4.25 | 4.33 | 236,533 |
| 29 Jan 16 |
4.33250 -0.05 |
4.33 | 4.33 | 4.33 | 239 |
| 28 Jan 16 |
4.38750 +0.00 |
4.70 | 4.39 | 4.39 | 107,296 |
| 27 Jan 16 |
4.38750 +0.01 |
4.50 | 4.39 | 4.39 | 106,837 |
| 26 Jan 16 |
4.37500 -0.13 |
4.47 | 4.36 | 4.47 | 167,613 |
| 25 Jan 16 |
4.50000 -0.30 |
4.70 | 4.34 | 4.70 | 820,622 |
| 22 Jan 16 |
4.80010 -0.11 |
4.80 | 4.80 | 4.80 | 111,304 |
| 21 Jan 16 |
4.91200 -0.21 |
4.91 | 4.80 | 4.91 | 42,826 |
| 20 Jan 16 |
5.12500 +0.00 |
5.35 | 4.90 | 5.13 | 57,501 |
| 19 Jan 16 |
5.12500 +0.00 |
5.13 | 5.13 | 5.13 | 0 |
| 18 Jan 16 |
5.12500 +0.13 |
5.22 | 4.88 | 5.00 | 60,000 |
| 15 Jan 16 |
5.00000 -0.14 |
5.18 | 4.95 | 5.13 | 94,425 |
| 14 Jan 16 |
5.14000 +0.26 |
5.40 | 5.14 | 5.14 | 251,446 |
| 13 Jan 16 |
4.87500 -0.38 |
5.20 | 4.75 | 5.20 | 267,519 |
| 12 Jan 16 |
5.25000 -0.25 |
5.48 | 5.02 | 5.48 | 55,000 |
| 11 Jan 16 |
5.50000 -0.13 |
5.55 | 5.05 | 5.55 | 24,517 |
| 08 Jan 16 |
5.62500 +0.00 |
5.70 | 5.10 | 5.63 | 253,373 |
| 07 Jan 16 |
5.62500 +0.50 |
6.20 | 4.90 | 5.13 | 1,128,370 |
| 06 Jan 16 |
5.12500 +0.11 |
5.38 | 5.00 | 5.25 | 449,583 |
| 05 Jan 16 |
5.01100 -0.24 |
5.01 | 4.80 | 5.01 | 132,553 |
| 04 Jan 16 |
5.25000 -0.33 |
5.44 | 5.00 | 5.44 | 188,878 |
| 31 Dec 15 |
5.58000 +0.45 |
5.58 | 5.58 | 5.58 | 30,000 |
| 30 Dec 15 |
5.12500 -0.38 |
5.13 | 5.13 | 5.13 | 50,000 |
| 29 Dec 15 |
5.50000 -0.04 |
5.60 | 5.50 | 5.50 | 129,367 |
| 24 Dec 15 |
5.54000 +0.04 |
5.54 | 5.54 | 5.54 | 5,000 |
| 23 Dec 15 |
5.50000 +0.00 |
5.59 | 5.30 | 5.50 | 315,000 |
| 22 Dec 15 |
5.50000 +0.63 |
5.75 | 5.20 | 5.20 | 554,193 |
| 21 Dec 15 |
4.87500 +0.63 |
5.10 | 4.25 | 4.25 | 961,869 |
| 18 Dec 15 |
4.25000 +0.04 |
4.30 | 4.08 | 4.25 | 107,559 |
| 17 Dec 15 |
4.21010 -0.09 |
4.21 | 4.21 | 4.21 | 4,999 |
| 16 Dec 15 |
4.30000 +0.10 |
4.30 | 4.30 | 4.30 | 25,000 |
| 15 Dec 15 |
4.20000 -0.05 |
4.20 | 4.00 | 4.20 | 161,500 |
| 14 Dec 15 |
4.25000 +0.04 |
4.25 | 4.07 | 4.25 | 170,000 |
| 11 Dec 15 |
4.21010 +0.01 |
4.21 | 4.21 | 4.21 | 1,660 |
| 10 Dec 15 |
4.20000 -0.05 |
4.20 | 4.20 | 4.20 | 761 |
| 09 Dec 15 |
4.25000 -0.25 |
4.40 | 4.03 | 4.40 | 282,703 |
| 08 Dec 15 |
4.50000 +0.24 |
4.50 | 4.50 | 4.50 | 0 |
| 07 Dec 15 |
4.25510 +0.01 |
4.26 | 4.26 | 4.26 | 7,000 |
| 04 Dec 15 |
4.25000 -0.25 |
4.25 | 4.25 | 4.25 | 2,000 |
| 03 Dec 15 |
4.50000 +0.00 |
4.70 | 4.23 | 4.50 | 168,884 |
| 02 Dec 15 |
4.50000 +0.00 |
4.72 | 4.38 | 4.50 | 240,700 |
| 01 Dec 15 |
4.50000 -0.31 |
4.77 | 4.10 | 4.77 | 827,336 |
| 30 Nov 15 |
4.81000 -0.32 |
4.81 | 4.77 | 4.81 | 33,355 |
| 27 Nov 15 |
5.12500 +0.00 |
5.16 | 4.80 | 5.13 | 97,159 |
| 26 Nov 15 |
5.12500 +0.32 |
5.25 | 4.75 | 5.13 | 361,950 |
| 25 Nov 15 |
4.80010 -0.32 |
4.80 | 4.80 | 4.80 | 2,272 |
| 24 Nov 15 |
5.12500 +0.00 |
5.35 | 4.88 | 5.25 | 178,000 |
| 23 Nov 15 |
5.12500 +0.05 |
5.13 | 5.13 | 5.13 | 0 |
| 20 Nov 15 |
5.07510 -0.17 |
5.08 | 4.75 | 5.08 | 130,739 |
| 19 Nov 15 |
5.25000 +0.00 |
5.50 | 5.10 | 5.25 | 59,029 |
| 18 Nov 15 |
5.25000 +0.88 |
6.24 | 4.50 | 4.50 | 2,134,100 |
| 17 Nov 15 |
4.37500 -1.01 |
5.25 | 4.25 | 5.25 | 1,257,593 |
| 16 Nov 15 |
5.38500 +0.14 |
5.40 | 5.39 | 5.39 | 30,000 |
| 13 Nov 15 |
5.25000 +0.13 |
5.25 | 5.10 | 5.13 | 305,840 |
| 12 Nov 15 |
5.12500 +0.03 |
5.13 | 5.13 | 5.13 | 0 |
| 11 Nov 15 |
5.10000 -0.03 |
5.10 | 5.10 | 5.10 | 21,750 |
| 10 Nov 15 |
5.12500 +0.03 |
5.13 | 5.13 | 5.13 | 0 |
| 09 Nov 15 |
5.10000 +0.03 |
5.10 | 5.10 | 5.10 | 6,353 |
| 06 Nov 15 |
5.07500 -0.18 |
5.07 | 5.00 | 5.07 | 161,000 |
| 05 Nov 15 |
5.25000 -0.13 |
5.30 | 5.00 | 5.30 | 268,047 |
| 04 Nov 15 |
5.37500 -0.13 |
5.50 | 5.13 | 5.50 | 461,429 |
| 03 Nov 15 |
5.50000 -0.25 |
5.75 | 5.38 | 5.75 | 265,785 |
| 02 Nov 15 |
5.75000 +0.00 |
5.75 | 5.50 | 5.75 | 95,100 |
| 30 Oct 15 |
5.75000 -0.13 |
6.24 | 5.69 | 6.24 | 167,102 |
| 29 Oct 15 |
5.87500 +0.00 |
5.88 | 5.88 | 5.88 | 0 |
| 28 Oct 15 |
5.87500 +0.38 |
6.10 | 5.66 | 5.66 | 308,621 |
| 27 Oct 15 |
5.50000 +0.00 |
5.50 | 5.37 | 5.50 | 201,073 |
| 26 Oct 15 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 0 |
| 23 Oct 15 |
5.50000 -0.13 |
5.70 | 5.35 | 5.63 | 127,244 |
| 22 Oct 15 |
5.62500 +0.00 |
5.63 | 5.63 | 5.63 | 9,000 |
| 21 Oct 15 |
5.62500 -0.13 |
5.70 | 5.50 | 5.70 | 46,961 |
| 20 Oct 15 |
5.75000 -0.38 |
5.86 | 5.50 | 5.86 | 131,136 |
| 19 Oct 15 |
6.12500 +0.00 |
6.20 | 5.75 | 6.13 | 97,827 |
| 16 Oct 15 |
6.12500 -0.13 |
6.30 | 6.00 | 6.25 | 782,650 |
| 15 Oct 15 |
6.25000 +0.00 |
6.47 | 6.20 | 6.25 | 348,929 |
| 14 Oct 15 |
6.25000 -0.63 |
7.38 | 6.14 | 7.38 | 1,223,374 |
| 13 Oct 15 |
6.87500 -0.63 |
7.35 | 6.60 | 7.35 | 864,622 |
| 12 Oct 15 |
7.50000 +0.75 |
7.97 | 6.72 | 6.75 | 1,527,921 |
| 09 Oct 15 |
6.75000 +0.64 |
7.24 | 5.82 | 6.00 | 1,081,822 |
| 08 Oct 15 |
6.11000 +0.00 |
6.11 | 5.80 | 6.00 | 294,306 |
| 07 Oct 15 |
6.11000 +0.11 |
6.11 | 5.75 | 6.00 | 350,963 |
| 06 Oct 15 |
6.00000 +0.50 |
6.50 | 5.75 | 5.75 | 1,162,830 |
| 05 Oct 15 |
5.50000 +0.00 |
6.00 | 5.27 | 5.27 | 706,285 |
| 02 Oct 15 |
5.50000 +0.00 |
5.50 | 5.03 | 5.25 | 153,499 |
| 01 Oct 15 |
5.50000 +0.38 |
5.74 | 5.00 | 5.13 | 618,087 |
| 30 Sep 15 |
5.12500 -0.18 |
5.25 | 5.05 | 5.13 | 123,327 |
| 29 Sep 15 |
5.30000 +0.18 |
5.30 | 5.13 | 5.13 | 252,226 |
| 28 Sep 15 |
5.12500 -0.25 |
5.50 | 5.03 | 5.38 | 166,513 |
| 25 Sep 15 |
5.37500 +0.13 |
6.50 | 5.29 | 5.29 | 2,670,591 |
| 24 Sep 15 |
5.25000 +0.33 |
5.75 | 5.00 | 5.00 | 1,941,160 |
| 23 Sep 15 |
4.92000 -0.08 |
5.20 | 4.92 | 5.00 | 268,519 |
| 22 Sep 15 |
5.00000 +0.25 |
5.75 | 4.97 | 4.97 | 2,498,483 |
| 21 Sep 15 |
4.75000 +0.00 |
4.92 | 4.55 | 4.75 | 495,336 |
| 18 Sep 15 |
4.75000 -0.20 |
4.81 | 4.50 | 4.75 | 50,840 |
| 17 Sep 15 |
4.95000 +0.45 |
5.00 | 4.95 | 4.95 | 100,000 |
| 16 Sep 15 |
4.50000 -0.25 |
4.50 | 4.50 | 4.50 | 1,559 |
| 15 Sep 15 |
4.75000 +0.00 |
4.81 | 4.52 | 4.75 | 55,000 |
| 14 Sep 15 |
4.75000 +0.18 |
4.75 | 4.75 | 4.75 | 0 |
| 11 Sep 15 |
4.57500 +0.20 |
4.57 | 4.56 | 4.57 | 43,450 |
| 10 Sep 15 |
4.37500 -0.38 |
4.38 | 4.38 | 4.38 | 155,500 |
| 09 Sep 15 |
4.75000 +0.00 |
4.75 | 4.75 | 4.75 | 0 |
| 08 Sep 15 |
4.75000 -0.06 |
4.75 | 4.75 | 4.75 | 0 |
| 07 Sep 15 |
4.81000 +0.06 |
4.81 | 4.81 | 4.81 | 11,556 |
| 04 Sep 15 |
4.75000 +0.00 |
4.75 | 4.57 | 4.75 | 152,756 |
| 03 Sep 15 |
4.75000 -0.09 |
4.75 | 4.75 | 4.75 | 0 |
| 02 Sep 15 |
4.83500 +0.09 |
4.84 | 4.84 | 4.84 | 37,500 |
| 01 Sep 15 |
4.75000 -0.09 |
4.84 | 4.56 | 4.75 | 186,171 |
| 28 Aug 15 |
4.84000 +0.00 |
4.84 | 4.84 | 4.84 | 5,000 |
| 27 Aug 15 |
4.84000 +0.09 |
4.84 | 4.84 | 4.84 | 7,500 |
| 26 Aug 15 |
4.75000 +0.00 |
4.84 | 4.50 | 4.75 | 114,712 |
| 25 Aug 15 |
4.75000 -0.10 |
4.75 | 4.75 | 4.75 | 0 |
| 24 Aug 15 |
4.85000 +0.10 |
4.90 | 4.85 | 4.85 | 57,500 |
| 21 Aug 15 |
4.75000 +0.00 |
4.90 | 4.63 | 4.75 | 149,457 |
| 20 Aug 15 |
4.75000 -0.15 |
4.90 | 4.75 | 4.75 | 55,296 |
| 19 Aug 15 |
4.90000 +0.15 |
4.90 | 4.90 | 4.90 | 1,428 |
| 18 Aug 15 |
4.75000 -0.25 |
4.93 | 4.50 | 4.88 | 164,695 |
| 17 Aug 15 |
5.00000 +0.13 |
5.00 | 4.50 | 4.88 | 64,210 |
| 14 Aug 15 |
4.87500 -0.38 |
5.00 | 4.50 | 5.00 | 42,941 |
| 13 Aug 15 |
5.25000 +0.10 |
5.25 | 5.25 | 5.25 | 915 |
| 12 Aug 15 |
5.15000 +0.00 |
5.15 | 5.15 | 5.15 | 82,000 |
| 11 Aug 15 |
5.15000 +0.15 |
5.15 | 5.15 | 5.15 | 38,592 |
| 10 Aug 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 07 Aug 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 0 |
| 06 Aug 15 |
5.00000 -0.25 |
5.00 | 5.00 | 5.00 | 0 |
| 05 Aug 15 |
5.24990 +0.12 |
5.25 | 5.25 | 5.25 | 19,218 |
| 04 Aug 15 |
5.12500 +0.13 |
5.24 | 4.75 | 5.13 | 53,734 |
| 03 Aug 15 |
5.00000 -0.13 |
5.00 | 4.50 | 5.00 | 250,000 |
| 31 Jul 15 |
5.12500 +0.27 |
5.24 | 4.79 | 5.13 | 19,117 |
| 30 Jul 15 |
4.85010 -0.27 |
4.85 | 4.85 | 4.85 | 8,529 |
| 29 Jul 15 |
5.12500 -0.15 |
5.13 | 5.13 | 5.13 | 0 |
| 28 Jul 15 |
5.27500 -0.05 |
5.28 | 5.28 | 5.28 | 37,677 |
| 27 Jul 15 |
5.32500 +0.07 |
5.32 | 5.32 | 5.32 | 9,880 |
| 24 Jul 15 |
5.25000 -0.05 |
5.38 | 5.05 | 5.25 | 101,730 |
| 23 Jul 15 |
5.30000 -0.07 |
5.50 | 5.30 | 5.50 | 130,061 |
| 22 Jul 15 |
5.37500 -1.13 |
6.13 | 5.00 | 6.13 | 635,521 |
| 21 Jul 15 |
6.50000 -0.15 |
6.50 | 6.50 | 6.50 | 9,816 |
| 20 Jul 15 |
6.65000 +0.15 |
6.65 | 6.19 | 6.38 | 82,380 |
| 17 Jul 15 |
6.50000 +0.25 |
6.60 | 6.50 | 6.50 | 24,000 |
| 16 Jul 15 |
6.25000 +0.15 |
6.25 | 6.25 | 6.25 | 0 |
| 15 Jul 15 |
6.10000 -0.15 |
6.10 | 6.10 | 6.10 | 11,841 |
| 14 Jul 15 |
6.25000 -0.50 |
6.87 | 6.00 | 6.75 | 125,327 |
| 13 Jul 15 |
6.75000 +0.75 |
7.71 | 6.35 | 7.50 | 166,975 |
| 10 Jul 15 |
6.00000 -0.38 |
7.55 | 6.00 | 6.00 | 380,186 |
| 09 Jul 15 |
6.37500 +0.88 |
6.70 | 6.00 | 6.50 | 94,654 |
| 08 Jul 15 |
5.50000 -1.25 |
6.50 | 5.50 | 6.50 | 13,500 |
| 07 Jul 15 |
6.75000 -0.40 |
7.00 | 6.60 | 7.00 | 127,055 |
| 06 Jul 15 |
7.15000 +0.15 |
7.15 | 7.00 | 7.00 | 42,819 |
| 03 Jul 15 |
7.00000 -0.38 |
7.50 | 7.00 | 7.38 | 112,308 |
| 02 Jul 15 |
7.37500 +0.00 |
7.50 | 7.10 | 7.38 | 255,780 |
| 01 Jul 15 |
7.37500 +0.75 |
7.70 | 6.95 | 6.95 | 453,801 |
| 30 Jun 15 |
6.62500 +1.25 |
7.00 | 5.31 | 5.38 | 775,595 |
| 29 Jun 15 |
5.37500 +0.39 |
5.50 | 5.30 | 5.30 | 162,456 |
| 26 Jun 15 |
4.99000 +0.11 |
5.75 | 4.99 | 4.99 | 473,398 |
| 25 Jun 15 |
4.87500 +0.00 |
5.00 | 4.78 | 4.88 | 111,500 |
| 24 Jun 15 |
4.87500 +0.00 |
4.88 | 4.88 | 4.88 | 0 |
| 23 Jun 15 |
4.87500 +0.07 |
4.88 | 4.88 | 4.88 | 0 |
| 22 Jun 15 |
4.80000 -0.20 |
4.80 | 4.76 | 4.80 | 115,000 |
| 19 Jun 15 |
5.00000 +0.13 |
5.00 | 4.78 | 4.88 | 135,519 |
| 18 Jun 15 |
4.87500 -0.03 |
4.90 | 4.75 | 4.88 | 200,783 |
| 17 Jun 15 |
4.90000 -0.10 |
5.00 | 4.90 | 4.90 | 154,205 |
| 16 Jun 15 |
5.00000 +0.09 |
5.00 | 5.00 | 5.00 | 3,500 |
| 15 Jun 15 |
4.91000 +0.00 |
5.00 | 4.91 | 4.91 | 129,600 |
| 12 Jun 15 |
4.91000 +0.01 |
5.00 | 4.91 | 4.91 | 172,009 |
| 11 Jun 15 |
4.90000 -0.10 |
5.00 | 4.90 | 4.90 | 111,300 |
| 10 Jun 15 |
5.00000 +0.13 |
5.00 | 5.00 | 5.00 | 702,500 |
| 09 Jun 15 |
4.87500 +0.00 |
5.00 | 4.88 | 4.88 | 0 |
| 08 Jun 15 |
4.87500 +0.00 |
5.00 | 4.88 | 4.88 | 0 |
| 05 Jun 15 |
4.87500 -0.13 |
5.00 | 4.80 | 4.88 | 587,100 |
| 04 Jun 15 |
5.00000 +0.00 |
5.00 | 5.00 | 5.00 | 951,050 |
| 03 Jun 15 |
5.00000 +0.00 |
5.20 | 4.93 | 5.00 | 266,896 |
| 02 Jun 15 |
5.00000 -0.13 |
5.25 | 4.90 | 5.13 | 900,735 |
| 01 Jun 15 |
5.12500 -0.13 |
5.38 | 4.90 | 5.25 | 429,630 |
| 29 May 15 |
5.25000 -0.50 |
5.45 | 5.05 | 5.25 | 217,791 |
| 28 May 15 |
5.75000 +0.10 |
5.75 | 5.00 | 5.13 | 1,401,777 |
| 27 May 15 |
5.65000 +0.03 |
5.65 | 5.65 | 5.65 | 23,500 |
| 26 May 15 |
5.62500 +0.00 |
5.84 | 5.25 | 5.63 | 163,000 |
| 22 May 15 |
5.62500 -0.25 |
5.84 | 5.00 | 5.84 | 730,779 |
| 21 May 15 |
5.87500 -0.13 |
6.00 | 5.85 | 5.88 | 40,000 |
| 20 May 15 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 266,534 |
| 19 May 15 |
6.00000 +0.13 |
6.00 | 6.00 | 6.00 | 286,199 |
| 18 May 15 |
5.87500 -0.13 |
6.50 | 5.76 | 6.00 | 623,223 |
| 15 May 15 |
6.00000 +0.05 |
6.15 | 5.95 | 5.95 | 608,180 |
| 14 May 15 |
5.95000 +0.07 |
6.00 | 5.95 | 5.95 | 35,496 |
| 13 May 15 |
5.87500 +0.07 |
6.00 | 5.75 | 5.88 | 234,161 |
| 12 May 15 |
5.80000 -0.20 |
5.80 | 5.75 | 5.80 | 132,294 |
| 11 May 15 |
6.00000 -0.10 |
6.10 | 5.75 | 6.10 | 77,666 |
| 08 May 15 |
6.10000 +0.00 |
6.10 | 6.00 | 6.10 | 15,000 |
| 07 May 15 |
6.10000 -0.03 |
6.10 | 6.00 | 6.10 | 86,984 |
| 06 May 15 |
6.12500 +0.00 |
6.13 | 6.00 | 6.13 | 27,856 |
| 05 May 15 |
6.12500 +0.12 |
6.15 | 6.00 | 6.13 | 221,903 |
| 01 May 15 |
6.00010 -0.12 |
6.00 | 6.00 | 6.00 | 5,500 |
| 30 Apr 15 |
6.12500 -0.07 |
6.20 | 6.00 | 6.13 | 144,609 |
| 29 Apr 15 |
6.20000 +0.00 |
6.20 | 6.20 | 6.20 | 20,927 |
| 28 Apr 15 |
6.20000 +0.07 |
6.20 | 6.20 | 6.20 | 59,345 |
| 27 Apr 15 |
6.12500 -0.18 |
6.25 | 6.00 | 6.25 | 154,239 |
| 24 Apr 15 |
6.30000 -0.07 |
6.30 | 6.30 | 6.30 | 11,853 |
| 23 Apr 15 |
6.37500 +0.00 |
6.45 | 6.30 | 6.38 | 101,726 |
| 22 Apr 15 |
6.37500 -0.47 |
6.75 | 6.00 | 6.75 | 625,036 |
| 21 Apr 15 |
6.84750 +0.00 |
6.85 | 6.85 | 6.85 | 6,500 |
| 20 Apr 15 |
6.84750 -0.03 |
6.85 | 6.75 | 6.85 | 642,965 |
| 17 Apr 15 |
6.87500 +0.00 |
7.00 | 6.75 | 6.88 | 398,500 |
| 16 Apr 15 |
6.87500 +0.00 |
6.88 | 6.63 | 6.88 | 238,417 |
| 15 Apr 15 |
6.87500 +0.00 |
6.99 | 6.85 | 6.88 | 87,068 |
| 14 Apr 15 |
6.87500 +0.75 |
7.65 | 6.50 | 6.50 | 1,410,308 |
| 13 Apr 15 |
6.12500 +0.00 |
6.20 | 6.13 | 6.13 | 15,671 |
| 10 Apr 15 |
6.12500 -0.13 |
6.50 | 6.00 | 6.25 | 387,180 |
| 09 Apr 15 |
6.25000 -0.25 |
6.47 | 6.25 | 6.38 | 140,113 |
| 08 Apr 15 |
6.50000 -0.50 |
7.12 | 6.50 | 7.00 | 493,752 |
| 07 Apr 15 |
7.00000 -0.13 |
7.00 | 6.80 | 7.00 | 14,100 |
| 02 Apr 15 |
7.12500 +0.00 |
7.15 | 7.00 | 7.13 | 120,474 |
| 01 Apr 15 |
7.12500 -0.38 |
7.50 | 7.03 | 7.50 | 44,246 |
| 31 Mar 15 |
7.50000 -0.13 |
7.69 | 7.15 | 7.63 | 81,447 |
| 30 Mar 15 |
7.62500 -0.18 |
7.75 | 7.25 | 7.63 | 100,299 |
| 27 Mar 15 |
7.80000 +0.18 |
7.80 | 7.75 | 7.75 | 15,000 |
| 26 Mar 15 |
7.62500 +0.03 |
7.85 | 7.60 | 7.63 | 78,899 |
| 25 Mar 15 |
7.59500 -0.01 |
7.59 | 7.59 | 7.59 | 2,500 |
| 24 Mar 15 |
7.60000 -0.03 |
7.60 | 7.60 | 7.60 | 25,980 |
| 23 Mar 15 |
7.62500 -0.55 |
8.50 | 7.50 | 8.38 | 428,260 |
| 20 Mar 15 |
8.17500 -0.32 |
8.18 | 8.18 | 8.18 | 14,794 |
| 19 Mar 15 |
8.50000 -0.75 |
9.10 | 8.05 | 9.10 | 237,869 |
| 18 Mar 15 |
9.25000 -0.50 |
10.00 | 9.10 | 9.75 | 385,885 |
| 17 Mar 15 |
9.75000 +0.50 |
10.80 | 9.02 | 9.25 | 1,238,704 |
| 16 Mar 15 |
9.25000 +0.88 |
9.28 | 8.12 | 8.38 | 465,794 |
| 13 Mar 15 |
8.37500 +0.63 |
8.70 | 7.30 | 7.75 | 562,381 |
| 12 Mar 15 |
7.75000 +0.75 |
7.88 | 6.54 | 6.63 | 585,338 |
| 11 Mar 15 |
7.00000 +0.88 |
7.05 | 5.75 | 5.75 | 719,560 |
| 10 Mar 15 |
6.12500 +1.13 |
7.50 | 5.05 | 5.05 | 1,349,945 |
| 09 Mar 15 |
5.00000 +0.50 |
5.25 | 4.75 | 4.75 | 522,166 |
| 06 Mar 15 |
4.50000 +0.00 |
4.59 | 4.25 | 4.50 | 304,040 |
| 05 Mar 15 |
4.50000 +0.00 |
4.75 | 4.36 | 4.50 | 420,200 |
| 04 Mar 15 |
4.50000 +0.00 |
4.58 | 4.36 | 4.50 | 218,633 |
| 03 Mar 15 |
4.50000 +0.25 |
5.00 | 4.31 | 4.31 | 915,651 |
| 02 Mar 15 |
4.25000 +0.25 |
4.38 | 4.00 | 4.00 | 441,718 |
| 27 Feb 15 |
4.00000 +0.38 |
4.22 | 3.74 | 3.74 | 969,394 |
| 26 Feb 15 |
3.62500 +0.13 |
3.75 | 3.25 | 3.25 | 466,936 |
| 25 Feb 15 |
3.50000 -0.13 |
3.90 | 3.00 | 3.75 | 502,316 |
| 24 Feb 15 |
3.62500 -1.88 |
5.52 | 3.50 | 5.50 | 2,053,905 |
| 23 Feb 15 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 0 |
| 20 Feb 15 |
5.50000 +0.00 |
5.50 | 5.50 | 5.50 | 0 |
| 19 Feb 15 |
5.50000 -0.07 |
5.50 | 5.25 | 5.50 | 109,950 |
| 18 Feb 15 |
5.57000 -0.05 |
5.57 | 5.33 | 5.57 | 35,237 |
| 17 Feb 15 |
5.62500 +0.00 |
5.63 | 5.63 | 5.63 | 0 |
| 16 Feb 15 |
5.62500 -0.03 |
5.65 | 5.32 | 5.65 | 44,598 |
| 13 Feb 15 |
5.65000 -0.35 |
5.65 | 5.65 | 5.65 | 32,600 |
| 12 Feb 15 |
6.00000 +0.34 |
6.00 | 6.00 | 6.00 | 0 |
| 11 Feb 15 |
5.66000 -0.34 |
5.66 | 5.66 | 5.66 | 21,331 |
| 10 Feb 15 |
6.00000 +0.00 |
6.10 | 5.65 | 6.00 | 20,311 |
| 09 Feb 15 |
6.00000 +0.35 |
6.00 | 6.00 | 6.00 | 0 |
| 06 Feb 15 |
5.65000 +0.00 |
5.65 | 5.65 | 5.65 | 4,000 |
| 05 Feb 15 |
5.65000 -0.35 |
5.65 | 5.65 | 5.65 | 7,185 |
| 04 Feb 15 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 0 |
| 03 Feb 15 |
6.00000 +0.35 |
6.00 | 6.00 | 6.00 | 0 |
| 02 Feb 15 |
5.65000 -0.30 |
5.65 | 5.65 | 5.65 | 18,230 |
| 30 Jan 15 |
5.95000 +0.34 |
5.95 | 5.95 | 5.95 | 2,900 |
| 29 Jan 15 |
5.61000 -0.37 |
5.61 | 5.61 | 5.61 | 12,309 |
| 28 Jan 15 |
5.98000 -0.02 |
5.98 | 5.75 | 5.98 | 60,426 |
| 27 Jan 15 |
6.00000 +0.00 |
6.00 | 5.75 | 6.00 | 250,000 |
| 26 Jan 15 |
6.00000 +0.14 |
6.00 | 6.00 | 6.00 | 0 |
| 23 Jan 15 |
5.85500 -0.14 |
5.86 | 5.86 | 5.86 | 29,248 |
| 22 Jan 15 |
6.00000 +0.00 |
6.00 | 6.00 | 6.00 | 0 |
| 21 Jan 15 |
6.00000 +0.00 |
7.00 | 6.00 | 6.00 | 660,009 |
| 20 Jan 15 |
6.00000 -0.05 |
6.15 | 5.75 | 6.13 | 90,730 |
| 19 Jan 15 |
6.05000 -0.15 |
6.05 | 5.99 | 6.05 | 64,470 |
| 16 Jan 15 |
6.20000 +0.00 |
6.20 | 6.20 | 6.20 | 82,056 |
| 15 Jan 15 |
6.20000 -0.05 |
6.20 | 6.20 | 6.20 | 39,225 |
| 14 Jan 15 |
6.25000 +0.00 |
6.40 | 6.03 | 6.38 | 51,498 |
| 13 Jan 15 |
6.25000 +0.06 |
6.25 | 6.25 | 6.25 | 3,500 |
| 12 Jan 15 |
6.19000 +0.19 |
6.35 | 6.19 | 6.35 | 102,969 |
| 09 Jan 15 |
6.00000 -0.75 |
6.54 | 5.78 | 6.54 | 86,475 |
| 08 Jan 15 |
6.75000 +0.13 |
6.75 | 6.54 | 6.63 | 2,000 |
| 07 Jan 15 |
6.62500 +0.00 |
6.63 | 6.63 | 6.63 | 0 |
| 06 Jan 15 |
6.62500 +0.09 |
6.63 | 6.63 | 6.63 | 0 |
| 05 Jan 15 |
6.53880 +0.00 |
6.54 | 6.54 | 6.54 | 26,627 |
| 02 Jan 15 |
6.53700 -0.09 |
6.54 | 6.54 | 6.54 | 54,912 |
| 31 Dec 14 |
6.62500 +0.09 |
6.63 | 6.63 | 6.63 | 0 |
| 30 Dec 14 |
6.53700 -0.09 |
6.54 | 6.35 | 6.54 | 825,000 |
| 29 Dec 14 |
6.62500 -0.13 |
6.75 | 6.25 | 6.75 | 204,568 |
| 24 Dec 14 |
6.75000 +0.20 |
6.75 | 6.75 | 6.75 | 0 |
| 23 Dec 14 |
6.55000 +0.00 |
6.55 | 6.55 | 6.55 | 15,676 |
| 22 Dec 14 |
6.55000 +0.00 |
6.55 | 6.55 | 6.55 | 6,217 |
| 19 Dec 14 |
6.55000 -0.25 |
6.55 | 6.55 | 6.55 | 17,030 |
| 18 Dec 14 |
6.80000 +0.00 |
6.80 | 6.80 | 6.80 | 41,566 |
| 17 Dec 14 |
6.80000 +0.30 |
6.80 | 6.80 | 6.80 | 10,000 |
| 16 Dec 14 |
6.50000 -0.50 |
6.50 | 6.50 | 6.50 | 35,000 |
| 15 Dec 14 |
7.00000 +0.13 |
7.20 | 6.75 | 6.88 | 4,994 |
| 12 Dec 14 |
6.87500 +0.47 |
7.00 | 6.58 | 6.58 | 438,405 |
| 11 Dec 14 |
6.40000 +0.03 |
6.40 | 6.40 | 6.40 | 10,751 |
| 10 Dec 14 |
6.37500 -0.33 |
6.50 | 6.01 | 6.50 | 310,103 |
| 09 Dec 14 |
6.70500 -0.05 |
6.70 | 6.50 | 6.70 | 328,001 |
| 08 Dec 14 |
6.75000 -0.13 |
6.75 | 6.60 | 6.75 | 33,256 |
| 05 Dec 14 |
6.87500 +0.13 |
6.88 | 6.88 | 6.88 | 0 |
| 04 Dec 14 |
6.75000 -0.13 |
6.75 | 6.75 | 6.75 | 5,500 |
| 03 Dec 14 |
6.87500 +0.09 |
6.88 | 6.88 | 6.88 | 0 |
| 02 Dec 14 |
6.78750 -0.09 |
6.79 | 6.79 | 6.79 | 68,454 |
| 01 Dec 14 |
6.87500 -0.63 |
7.75 | 6.75 | 7.25 | 996,428 |
| 28 Nov 14 |
7.50000 +0.25 |
7.50 | 7.50 | 7.50 | 13,200 |
| 27 Nov 14 |
7.25000 +0.00 |
7.25 | 7.25 | 7.25 | 0 |
| 26 Nov 14 |
7.25000 -0.50 |
8.01 | 7.13 | 7.50 | 540,417 |
| 25 Nov 14 |
7.75000 -0.25 |
7.90 | 7.75 | 7.90 | 85,838 |
| 24 Nov 14 |
8.00000 +0.00 |
8.00 | 7.65 | 8.00 | 43,275 |
| 21 Nov 14 |
8.00000 -0.75 |
8.26 | 8.00 | 8.26 | 113,009 |
| 20 Nov 14 |
8.75000 -0.25 |
9.30 | 8.75 | 9.00 | 18,057 |
| 19 Nov 14 |
9.00000 +0.64 |
9.17 | 8.77 | 9.17 | 22,364 |
| 18 Nov 14 |
8.36500 +0.00 |
8.36 | 8.20 | 8.36 | 43,000 |
| 17 Nov 14 |
8.36500 -0.14 |
8.36 | 8.30 | 8.36 | 66,969 |
| 14 Nov 14 |
8.50000 +0.00 |
9.00 | 8.30 | 8.50 | 31,000 |
| 13 Nov 14 |
8.50000 +0.30 |
9.50 | 8.30 | 8.50 | 56,126 |
| 12 Nov 14 |
8.20000 -0.30 |
8.20 | 8.20 | 8.20 | 7,711 |
| 11 Nov 14 |
8.50000 +0.00 |
8.89 | 8.20 | 8.50 | 49,814 |
| 10 Nov 14 |
8.50000 +0.69 |
8.50 | 7.81 | 8.38 | 92,222 |
| 07 Nov 14 |
7.81000 -0.57 |
7.81 | 7.81 | 7.81 | 14,011 |
| 06 Nov 14 |
8.37500 +0.00 |
8.38 | 8.38 | 8.38 | 0 |
| 05 Nov 14 |
8.37500 -0.63 |
8.55 | 7.80 | 8.55 | 35,087 |
| 04 Nov 14 |
9.00000 -0.50 |
9.26 | 8.50 | 9.26 | 534,601 |
| 03 Nov 14 |
9.50000 +0.00 |
9.67 | 9.26 | 9.50 | 90,638 |
| 31 Oct 14 |
9.50000 +0.31 |
9.75 | 8.70 | 9.00 | 345,322 |
| 30 Oct 14 |
9.18750 -0.56 |
9.19 | 9.19 | 9.19 | 63,729 |
| 29 Oct 14 |
9.75000 +0.38 |
9.75 | 9.75 | 9.75 | 493 |
| 28 Oct 14 |
9.37500 +0.38 |
10.07 | 8.65 | 9.00 | 131,239 |
| 27 Oct 14 |
9.00000 +0.50 |
9.13 | 8.90 | 8.90 | 116,566 |
| 24 Oct 14 |
8.50000 +0.25 |
8.50 | 8.50 | 8.50 | 61,750 |
| 23 Oct 14 |
8.25000 -0.25 |
8.50 | 8.10 | 8.25 | 76,279 |
| 22 Oct 14 |
8.50000 +0.25 |
8.50 | 8.50 | 8.50 | 211 |
| 21 Oct 14 |
8.25000 +0.25 |
8.50 | 8.01 | 8.50 | 194,470 |
| 20 Oct 14 |
8.00000 -0.63 |
8.00 | 8.00 | 8.00 | 1,691 |
| 17 Oct 14 |
8.62500 -0.07 |
8.63 | 8.63 | 8.63 | 0 |
| 16 Oct 14 |
8.70000 +0.00 |
9.00 | 8.70 | 9.00 | 41,670 |
| 15 Oct 14 |
8.70000 -0.30 |
8.75 | 8.50 | 8.75 | 259,070 |
| 14 Oct 14 |
9.00000 +0.00 |
9.00 | 8.49 | 9.00 | 155,000 |
| 13 Oct 14 |
9.00000 +0.00 |
9.15 | 8.75 | 9.00 | 104,196 |
| 10 Oct 14 |
9.00000 -0.20 |
9.15 | 8.19 | 9.00 | 75,030 |
| 09 Oct 14 |
9.20000 -0.05 |
9.20 | 9.05 | 9.20 | 94,055 |
| 08 Oct 14 |
9.25000 +0.00 |
9.25 | 9.25 | 9.25 | 0 |
| 07 Oct 14 |
9.25000 -0.13 |
9.50 | 9.05 | 9.25 | 165,316 |
| 06 Oct 14 |
9.37500 +0.13 |
9.39 | 9.00 | 9.25 | 91,090 |
| 03 Oct 14 |
9.25000 +0.13 |
9.40 | 9.24 | 9.25 | 78,995 |
| 02 Oct 14 |
9.12500 +0.10 |
9.25 | 9.00 | 9.13 | 101,601 |
| 01 Oct 14 |
9.02500 -0.10 |
9.02 | 9.02 | 9.02 | 30,000 |
| 30 Sep 14 |
9.12500 +0.00 |
9.25 | 9.00 | 9.13 | 212,521 |
| 29 Sep 14 |
9.12500 +0.25 |
9.25 | 8.75 | 9.00 | 504,708 |
| 26 Sep 14 |
8.87500 +0.00 |
8.98 | 8.88 | 8.88 | 12,289 |
| 25 Sep 14 |
8.87500 -0.25 |
9.13 | 8.80 | 9.13 | 354,386 |
| 24 Sep 14 |
9.12500 +0.00 |
9.50 | 8.90 | 9.13 | 289,689 |
| 23 Sep 14 |
9.12500 -3.50 |
11.52 | 8.00 | 9.13 | 2,320,149 |
| 22 Sep 14 |
12.62500 -0.13 |
12.70 | 12.40 | 12.70 | 417,440 |
| 19 Sep 14 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 70,000 |
| 18 Sep 14 |
12.75000 +0.00 |
12.75 | 12.50 | 12.75 | 129,740 |
| 17 Sep 14 |
12.75000 +0.25 |
13.00 | 12.50 | 12.50 | 274,229 |
| 16 Sep 14 |
12.50000 +0.00 |
12.65 | 12.25 | 12.50 | 240,510 |
| 15 Sep 14 |
12.50000 +0.13 |
12.50 | 12.08 | 12.38 | 327,000 |
| 12 Sep 14 |
12.37500 -0.25 |
12.75 | 12.08 | 12.50 | 253,482 |
| 11 Sep 14 |
12.62500 +0.13 |
12.63 | 12.63 | 12.63 | 5,465 |
| 10 Sep 14 |
12.50000 -0.25 |
12.63 | 12.25 | 12.63 | 181,912 |
| 09 Sep 14 |
12.75000 -0.25 |
12.75 | 12.75 | 12.75 | 10,000 |
| 08 Sep 14 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 0 |
| 05 Sep 14 |
13.00000 -0.50 |
13.15 | 12.50 | 13.15 | 103,286 |
| 04 Sep 14 |
13.50000 +0.13 |
13.50 | 13.50 | 13.50 | 0 |
| 03 Sep 14 |
13.37500 -0.02 |
13.38 | 13.38 | 13.38 | 3,649 |
| 02 Sep 14 |
13.40000 -0.05 |
13.40 | 13.40 | 13.40 | 12,171 |
| 01 Sep 14 |
13.45000 -0.05 |
13.45 | 13.00 | 13.45 | 10,155 |
| 29 Aug 14 |
13.50000 -0.16 |
13.66 | 13.50 | 13.66 | 39,933 |
| 28 Aug 14 |
13.66500 -0.09 |
13.66 | 13.50 | 13.66 | 20,714 |
| 27 Aug 14 |
13.75000 -0.50 |
14.50 | 13.55 | 14.00 | 620,155 |
| 26 Aug 14 |
14.25000 -0.25 |
14.67 | 13.13 | 14.67 | 401,460 |
| 22 Aug 14 |
14.50000 -0.25 |
14.50 | 14.50 | 14.50 | 101,094 |
| 21 Aug 14 |
14.75000 +0.00 |
14.75 | 14.50 | 14.75 | 23,625 |
| 20 Aug 14 |
14.75000 -0.10 |
14.85 | 14.50 | 14.75 | 10,755 |
| 19 Aug 14 |
14.85000 +0.10 |
14.85 | 14.85 | 14.85 | 2,289 |
| 18 Aug 14 |
14.75000 +0.00 |
14.75 | 14.75 | 14.75 | 0 |
| 15 Aug 14 |
14.75000 -0.25 |
14.80 | 14.50 | 14.80 | 432,387 |
| 14 Aug 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 13 Aug 14 |
15.00000 +0.00 |
15.00 | 15.00 | 15.00 | 0 |
| 12 Aug 14 |
15.00000 +0.00 |
15.40 | 14.80 | 15.00 | 42,000 |
| 11 Aug 14 |
15.00000 +0.00 |
15.50 | 14.80 | 15.00 | 85,819 |
| 08 Aug 14 |
15.00000 -0.13 |
15.20 | 14.75 | 15.13 | 34,071 |
| 07 Aug 14 |
15.12500 +0.13 |
15.25 | 14.75 | 15.00 | 16,100 |
| 06 Aug 14 |
15.00000 +0.07 |
15.00 | 14.70 | 15.00 | 125,159 |
| 05 Aug 14 |
14.92500 +0.05 |
14.93 | 14.57 | 14.88 | 32,281 |
| 04 Aug 14 |
14.87500 +0.38 |
14.95 | 14.50 | 14.88 | 63,256 |
| 01 Aug 14 |
14.50000 -0.38 |
14.50 | 14.30 | 14.50 | 32,670 |
| 31 Jul 14 |
14.87500 +0.00 |
14.88 | 14.88 | 14.88 | 0 |
| 30 Jul 14 |
14.87500 -0.13 |
15.00 | 14.50 | 14.88 | 78,230 |
| 29 Jul 14 |
15.00000 +0.13 |
15.00 | 15.00 | 15.00 | 2,583 |
| 28 Jul 14 |
14.87500 -0.05 |
15.05 | 14.37 | 15.05 | 29,526 |
| 25 Jul 14 |
14.92500 -0.32 |
14.93 | 14.75 | 14.93 | 7,140 |
| 24 Jul 14 |
15.25000 -0.09 |
15.30 | 15.00 | 15.30 | 20,689 |
| 23 Jul 14 |
15.33750 +0.21 |
15.34 | 14.25 | 15.13 | 47,230 |
| 22 Jul 14 |
15.12500 +0.00 |
15.34 | 14.50 | 15.13 | 29,976 |
| 21 Jul 14 |
15.12500 +0.00 |
15.50 | 14.50 | 15.13 | 79,424 |
| 18 Jul 14 |
15.12500 +1.25 |
16.90 | 14.00 | 14.00 | 871,292 |
| 17 Jul 14 |
13.87500 +0.00 |
13.97 | 13.75 | 13.88 | 154,423 |
| 16 Jul 14 |
13.87500 +0.13 |
13.88 | 13.75 | 13.88 | 21,011 |
| 15 Jul 14 |
13.75000 -0.50 |
13.75 | 13.75 | 13.75 | 11,238 |
| 14 Jul 14 |
14.25000 +0.00 |
14.35 | 13.75 | 14.13 | 137,245 |
| 11 Jul 14 |
14.25000 +0.26 |
14.25 | 13.98 | 14.13 | 21,500 |
| 10 Jul 14 |
13.99500 +0.19 |
13.99 | 13.75 | 13.99 | 81,998 |
| 09 Jul 14 |
13.80000 -0.57 |
13.80 | 13.79 | 13.80 | 42,000 |
| 08 Jul 14 |
14.37500 -0.12 |
14.74 | 14.05 | 14.50 | 13,900 |
| 07 Jul 14 |
14.49500 +0.12 |
14.49 | 14.05 | 14.38 | 5,436 |
| 04 Jul 14 |
14.37500 +0.45 |
14.61 | 13.75 | 14.13 | 29,000 |
| 03 Jul 14 |
13.92500 -1.07 |
13.93 | 13.93 | 13.93 | 30,000 |
| 02 Jul 14 |
15.00000 +1.00 |
15.00 | 13.75 | 14.13 | 43,757 |
| 01 Jul 14 |
14.00000 +0.25 |
14.00 | 13.60 | 13.75 | 139,791 |
| 30 Jun 14 |
13.75000 -0.85 |
14.50 | 13.57 | 14.50 | 182,989 |
| 27 Jun 14 |
14.60000 -0.35 |
14.60 | 14.50 | 14.60 | 66,585 |
| 26 Jun 14 |
14.95000 +0.20 |
14.95 | 14.95 | 14.95 | 26,000 |
| 25 Jun 14 |
14.75000 -1.25 |
15.93 | 14.25 | 15.93 | 137,765 |
| 24 Jun 14 |
16.00000 +0.88 |
16.75 | 15.40 | 15.40 | 540,495 |
| 23 Jun 14 |
15.12500 +0.38 |
15.41 | 14.50 | 14.75 | 169,231 |
| 20 Jun 14 |
14.75000 +1.38 |
15.00 | 13.27 | 13.38 | 428,488 |
| 19 Jun 14 |
13.37500 +0.63 |
13.75 | 12.65 | 12.75 | 223,834 |
| 18 Jun 14 |
12.75000 +0.75 |
12.75 | 11.90 | 12.00 | 157,201 |
| 17 Jun 14 |
12.00000 +1.75 |
12.19 | 10.50 | 10.50 | 372,107 |
| 16 Jun 14 |
10.25000 -0.38 |
10.75 | 10.02 | 10.63 | 332,838 |
| 13 Jun 14 |
10.62500 +0.50 |
11.00 | 9.85 | 10.13 | 103,075 |
| 12 Jun 14 |
10.12500 +0.13 |
10.13 | 10.13 | 10.13 | 7,660 |
| 11 Jun 14 |
10.00000 +0.22 |
10.00 | 9.50 | 9.75 | 855,096 |
| 10 Jun 14 |
9.78000 +0.15 |
9.79 | 9.78 | 9.78 | 58,997 |
| 09 Jun 14 |
9.62500 +0.00 |
9.80 | 9.33 | 9.63 | 6,376 |
| 06 Jun 14 |
9.62500 -0.13 |
9.84 | 9.00 | 9.75 | 178,369 |
| 05 Jun 14 |
9.75000 +0.63 |
10.09 | 9.05 | 10.09 | 69,956 |
| 04 Jun 14 |
9.12500 +0.00 |
9.51 | 8.75 | 9.13 | 182,511 |
| 03 Jun 14 |
9.12500 -0.88 |
9.75 | 8.75 | 9.75 | 738,987 |
| 02 Jun 14 |
10.00000 -0.63 |
10.50 | 9.76 | 10.50 | 132,085 |
| 30 May 14 |
10.62500 -0.13 |
11.00 | 10.35 | 10.75 | 417,774 |
| 29 May 14 |
10.75000 -0.13 |
11.00 | 10.51 | 10.88 | 75,540 |
| 28 May 14 |
10.87500 +0.13 |
11.00 | 10.50 | 10.50 | 569,762 |
| 27 May 14 |
10.75000 -0.25 |
10.75 | 10.75 | 10.75 | 55,000 |
| 23 May 14 |
11.00000 -0.13 |
11.24 | 11.00 | 11.13 | 158,085 |
| 22 May 14 |
11.12500 -0.88 |
12.63 | 10.75 | 12.63 | 1,019,300 |
| 21 May 14 |
12.00000 +0.06 |
12.41 | 12.00 | 12.00 | 39,196 |
| 20 May 14 |
11.94000 +0.06 |
11.94 | 11.75 | 11.88 | 43,000 |
| 19 May 14 |
11.87500 +0.00 |
11.95 | 11.75 | 11.88 | 63,835 |
| 16 May 14 |
11.87500 -0.63 |
11.97 | 11.75 | 11.97 | 115,664 |
| 15 May 14 |
12.50000 -1.25 |
13.85 | 11.75 | 13.75 | 977,547 |
| 14 May 14 |
13.75000 -3.25 |
15.52 | 12.51 | 15.52 | 450,116 |
| 13 May 14 |
17.00000 +0.31 |
17.00 | 17.00 | 17.00 | 0 |
| 12 May 14 |
16.69000 -0.31 |
16.69 | 16.67 | 16.69 | 71,197 |
| 09 May 14 |
17.00000 +0.30 |
17.25 | 16.68 | 17.00 | 8,503 |
| 08 May 14 |
16.70000 -0.47 |
16.70 | 16.67 | 16.70 | 20,277 |
| 07 May 14 |
17.17500 +0.17 |
17.25 | 17.17 | 17.17 | 64,682 |
| 06 May 14 |
17.00000 +0.75 |
17.50 | 16.61 | 17.00 | 42,376 |
| 02 May 14 |
16.25000 +0.64 |
16.33 | 15.84 | 15.84 | 120,649 |
| 01 May 14 |
15.61500 -0.14 |
15.61 | 15.61 | 15.61 | 4,816 |
| 30 Apr 14 |
15.75000 +0.00 |
15.84 | 15.60 | 15.75 | 26,798 |
| 29 Apr 14 |
15.75000 +0.00 |
15.84 | 15.65 | 15.75 | 14,268 |
| 28 Apr 14 |
15.75000 +0.13 |
15.87 | 15.75 | 15.75 | 46,417 |
| 25 Apr 14 |
15.62500 +0.00 |
15.75 | 15.57 | 15.63 | 43,864 |
| 24 Apr 14 |
15.62500 +0.25 |
15.75 | 15.31 | 15.38 | 226,926 |
| 23 Apr 14 |
15.37500 -0.38 |
15.51 | 15.25 | 15.51 | 48,303 |
| 22 Apr 14 |
15.75000 -0.50 |
16.33 | 15.50 | 16.25 | 218,147 |
| 17 Apr 14 |
16.25000 -3.25 |
19.50 | 15.65 | 19.50 | 643,131 |
| 16 Apr 14 |
19.50000 +2.15 |
19.99 | 17.90 | 17.90 | 279,625 |
| 15 Apr 14 |
17.35000 -0.15 |
17.35 | 17.10 | 17.35 | 37,481 |
| 14 Apr 14 |
17.50000 -0.25 |
18.00 | 17.35 | 17.75 | 37,570 |
| 11 Apr 14 |
17.75000 +0.00 |
17.77 | 17.00 | 17.75 | 153,203 |
| 10 Apr 14 |
17.75000 +1.50 |
18.42 | 16.25 | 17.00 | 181,679 |
| 09 Apr 14 |
16.25000 -0.75 |
16.25 | 16.25 | 16.25 | 2,000 |
| 08 Apr 14 |
17.00000 +1.25 |
17.20 | 15.58 | 15.75 | 151,400 |
| 07 Apr 14 |
15.75000 -1.25 |
16.00 | 15.50 | 16.00 | 214,556 |
| 04 Apr 14 |
17.00000 -0.19 |
17.20 | 16.00 | 17.00 | 176,379 |
| 03 Apr 14 |
17.19000 +0.19 |
17.19 | 17.19 | 17.19 | 6,550 |
| 02 Apr 14 |
17.00000 +0.00 |
17.19 | 16.00 | 17.00 | 27,000 |
| 01 Apr 14 |
17.00000 +0.00 |
17.30 | 16.00 | 17.00 | 32,000 |
| 31 Mar 14 |
17.00000 -0.25 |
17.19 | 16.51 | 17.19 | 13,770 |
| 28 Mar 14 |
17.25000 -1.50 |
18.10 | 16.65 | 18.10 | 175,574 |
| 27 Mar 14 |
18.75000 -0.13 |
18.88 | 18.50 | 18.88 | 110,225 |
| 26 Mar 14 |
18.87500 -0.38 |
19.00 | 18.50 | 19.00 | 221,392 |
| 25 Mar 14 |
19.25000 +0.19 |
19.40 | 19.00 | 19.38 | 31,723 |
| 24 Mar 14 |
19.06000 -0.32 |
19.06 | 19.00 | 19.06 | 92,286 |
| 21 Mar 14 |
19.37500 +0.09 |
19.60 | 19.10 | 19.38 | 31,797 |
| 20 Mar 14 |
19.28000 -0.22 |
19.28 | 19.04 | 19.28 | 36,686 |
| 19 Mar 14 |
19.50000 +0.09 |
19.50 | 19.33 | 19.50 | 152,501 |
| 18 Mar 14 |
19.41100 -0.46 |
19.41 | 19.35 | 19.41 | 22,599 |
| 17 Mar 14 |
19.87500 +0.25 |
20.15 | 19.35 | 19.63 | 134,681 |
| 14 Mar 14 |
19.62500 -0.13 |
20.07 | 19.00 | 19.75 | 247,282 |
| 13 Mar 14 |
19.75000 +0.75 |
20.13 | 19.41 | 19.63 | 91,978 |
| 12 Mar 14 |
19.00000 +0.36 |
19.00 | 18.58 | 18.75 | 81,687 |
| 11 Mar 14 |
18.63750 -0.36 |
18.64 | 18.52 | 18.64 | 65,226 |
| 10 Mar 14 |
19.00000 -0.23 |
19.50 | 18.50 | 19.00 | 52,907 |
| 07 Mar 14 |
19.23330 +0.11 |
19.30 | 19.23 | 19.23 | 12,060 |
| 06 Mar 14 |
19.12500 -0.13 |
19.30 | 18.77 | 19.13 | 21,932 |
| 05 Mar 14 |
19.25000 -0.85 |
20.25 | 19.25 | 20.25 | 158,191 |
| 04 Mar 14 |
20.10000 -0.40 |
20.10 | 19.65 | 20.10 | 35,532 |
| 03 Mar 14 |
20.50000 +1.27 |
20.63 | 19.55 | 20.25 | 96,219 |
| 28 Feb 14 |
19.22800 -0.77 |
19.23 | 19.11 | 19.23 | 17,500 |
| 27 Feb 14 |
20.00000 +1.30 |
20.00 | 19.00 | 19.00 | 43,488 |
| 26 Feb 14 |
18.70000 +0.20 |
19.00 | 18.70 | 18.70 | 70,122 |
| 25 Feb 14 |
18.50000 +0.00 |
18.67 | 18.01 | 18.50 | 59,615 |
| 24 Feb 14 |
18.50000 +0.00 |
18.70 | 18.10 | 18.50 | 98,513 |
| 21 Feb 14 |
18.50000 +0.40 |
18.50 | 18.10 | 18.50 | 12,374 |
| 20 Feb 14 |
18.10000 -0.90 |
18.10 | 18.00 | 18.10 | 54,057 |
| 19 Feb 14 |
19.00000 -0.50 |
19.50 | 18.33 | 19.50 | 86,028 |
| 18 Feb 14 |
19.50000 -1.00 |
20.20 | 19.00 | 20.20 | 138,931 |
| 17 Feb 14 |
20.50000 +0.00 |
20.80 | 19.45 | 20.50 | 31,000 |
| 14 Feb 14 |
20.50000 +2.50 |
21.65 | 18.25 | 18.25 | 582,918 |
| 13 Feb 14 |
18.00000 +0.00 |
18.25 | 17.80 | 18.00 | 46,527 |
| 12 Feb 14 |
18.00000 +0.00 |
18.09 | 17.80 | 18.00 | 106,888 |
| 11 Feb 14 |
18.00000 +0.00 |
18.01 | 17.97 | 18.00 | 78,357 |
| 10 Feb 14 |
18.00000 +0.00 |
18.08 | 17.75 | 18.00 | 110,426 |
| 07 Feb 14 |
18.00000 +0.00 |
18.25 | 17.75 | 18.00 | 206,502 |
| 06 Feb 14 |
18.00000 +0.00 |
18.03 | 17.84 | 18.00 | 33,649 |
| 05 Feb 14 |
18.00000 +0.25 |
18.10 | 17.85 | 17.85 | 175,023 |
| 04 Feb 14 |
17.75000 +0.13 |
18.00 | 17.60 | 17.63 | 57,728 |
| 03 Feb 14 |
17.62500 +0.00 |
17.70 | 17.53 | 17.63 | 80,472 |
| 31 Jan 14 |
17.62500 -0.28 |
17.75 | 17.53 | 17.75 | 134,200 |
| 30 Jan 14 |
17.90620 -0.47 |
17.91 | 17.71 | 17.91 | 35,000 |
| 29 Jan 14 |
18.37500 -0.13 |
18.84 | 17.75 | 18.50 | 98,000 |
| 28 Jan 14 |
18.50000 +0.00 |
18.52 | 17.74 | 18.50 | 34,715 |
| 27 Jan 14 |
18.50000 +0.06 |
18.64 | 17.54 | 18.64 | 39,564 |
| 24 Jan 14 |
18.44000 -0.06 |
18.44 | 17.63 | 18.44 | 119,531 |
| 23 Jan 14 |
18.50000 -0.13 |
19.00 | 17.88 | 18.63 | 187,258 |
| 22 Jan 14 |
18.62500 -0.38 |
18.63 | 18.25 | 18.63 | 80,093 |
| 21 Jan 14 |
19.00000 -0.50 |
20.00 | 18.51 | 19.50 | 170,287 |
| 20 Jan 14 |
19.50000 +0.75 |
19.75 | 18.81 | 18.81 | 351,687 |
| 17 Jan 14 |
18.75000 -1.25 |
19.24 | 18.00 | 19.24 | 423,496 |
| 16 Jan 14 |
20.00000 -0.50 |
20.40 | 19.20 | 20.40 | 96,871 |
| 15 Jan 14 |
20.50000 -3.50 |
21.25 | 18.15 | 21.00 | 671,038 |
| 14 Jan 14 |
24.00000 +0.00 |
24.75 | 23.50 | 24.00 | 134,612 |
| 13 Jan 14 |
24.00000 -1.75 |
25.75 | 23.00 | 25.75 | 389,571 |
| 10 Jan 14 |
25.75000 +0.75 |
27.50 | 25.05 | 25.05 | 261,372 |
| 09 Jan 14 |
25.00000 +2.00 |
25.99 | 23.05 | 23.13 | 414,263 |
| 08 Jan 14 |
23.00000 +1.00 |
25.80 | 22.11 | 23.50 | 386,873 |
| 07 Jan 14 |
22.00000 +0.63 |
22.95 | 21.10 | 21.38 | 306,835 |
| 06 Jan 14 |
21.37500 +2.88 |
22.15 | 19.20 | 19.25 | 456,381 |
| 03 Jan 14 |
18.50000 -0.40 |
18.50 | 18.50 | 18.50 | 10,000 |
| 02 Jan 14 |
18.90000 +1.23 |
18.90 | 17.59 | 17.75 | 303,710 |
| 31 Dec 13 |
17.67500 -0.08 |
17.67 | 17.50 | 17.67 | 41,797 |
| 30 Dec 13 |
17.75000 -0.13 |
18.00 | 17.25 | 17.88 | 163,961 |
| 27 Dec 13 |
17.87500 -0.84 |
18.15 | 17.58 | 18.15 | 263,772 |
| 24 Dec 13 |
18.72000 -0.03 |
18.72 | 18.00 | 18.72 | 112,661 |
| 23 Dec 13 |
18.75000 -0.13 |
19.00 | 18.00 | 19.00 | 323,041 |
| 20 Dec 13 |
18.87500 -2.38 |
19.90 | 15.25 | 15.75 | 1,293,201 |
| 19 Dec 13 |
21.25000 -0.50 |
21.50 | 21.00 | 21.50 | 59,685 |
| 18 Dec 13 |
21.75000 +0.00 |
22.11 | 20.60 | 21.75 | 210,859 |
| 17 Dec 13 |
21.75000 -0.69 |
22.40 | 21.50 | 22.40 | 124,879 |
| 16 Dec 13 |
22.44000 -0.10 |
22.44 | 22.13 | 22.44 | 81,620 |
| 13 Dec 13 |
22.54000 -0.08 |
22.54 | 22.25 | 22.54 | 62,036 |
| 12 Dec 13 |
22.62500 -0.63 |
23.15 | 22.25 | 23.15 | 110,421 |
| 11 Dec 13 |
23.25000 +0.00 |
24.50 | 23.00 | 23.25 | 494,757 |
| 10 Dec 13 |
23.25000 +1.00 |
23.50 | 22.00 | 22.25 | 545,158 |
| 09 Dec 13 |
22.25000 -0.65 |
22.73 | 22.00 | 22.73 | 192,320 |
| 06 Dec 13 |
22.90000 -0.38 |
22.90 | 22.00 | 22.90 | 95,500 |
| 05 Dec 13 |
23.28000 -0.22 |
23.28 | 23.00 | 23.28 | 12,615 |
| 04 Dec 13 |
23.50000 -0.38 |
23.62 | 23.00 | 23.62 | 86,864 |
| 03 Dec 13 |
23.87500 -0.75 |
24.94 | 23.50 | 24.63 | 132,860 |
| 02 Dec 13 |
24.62500 +2.00 |
26.00 | 23.00 | 23.13 | 780,328 |
| 29 Nov 13 |
22.62500 +0.00 |
22.65 | 22.50 | 22.63 | 101,589 |
| 28 Nov 13 |
22.62500 -0.50 |
23.20 | 22.61 | 23.13 | 215,238 |
| 27 Nov 13 |
23.12500 -0.13 |
23.35 | 23.00 | 23.25 | 86,395 |
| 26 Nov 13 |
23.25000 -0.50 |
23.55 | 23.00 | 23.55 | 360,466 |
| 25 Nov 13 |
23.75000 -1.13 |
24.90 | 23.00 | 24.88 | 386,444 |
| 22 Nov 13 |
24.87500 +0.00 |
25.06 | 24.15 | 24.88 | 55,295 |
| 21 Nov 13 |
24.87500 -1.38 |
26.00 | 24.50 | 26.00 | 349,573 |
| 20 Nov 13 |
26.25000 +0.25 |
26.30 | 25.40 | 26.00 | 56,147 |
| 19 Nov 13 |
26.00000 +0.00 |
26.50 | 25.40 | 26.00 | 68,335 |
| 18 Nov 13 |
26.00000 -0.75 |
26.60 | 24.60 | 26.00 | 455,358 |
| 15 Nov 13 |
26.75000 +0.00 |
26.79 | 26.50 | 26.75 | 168,339 |
| 14 Nov 13 |
26.75000 +0.25 |
26.81 | 26.63 | 26.81 | 73,088 |
| 13 Nov 13 |
26.50000 -0.50 |
27.30 | 26.50 | 27.00 | 85,226 |
| 12 Nov 13 |
27.00000 +0.00 |
27.38 | 26.80 | 27.00 | 29,541 |
| 11 Nov 13 |
27.00000 -0.50 |
27.55 | 26.10 | 27.50 | 311,127 |
| 08 Nov 13 |
27.50000 +0.25 |
28.00 | 27.00 | 27.25 | 162,223 |
| 07 Nov 13 |
27.25000 -0.25 |
28.00 | 27.17 | 27.50 | 169,240 |
| 06 Nov 13 |
27.50000 -0.75 |
28.02 | 27.02 | 28.02 | 244,380 |
| 05 Nov 13 |
28.25000 -0.75 |
28.25 | 28.00 | 28.25 | 53,000 |
| 04 Nov 13 |
29.00000 -0.50 |
30.00 | 27.63 | 29.50 | 185,239 |
| 01 Nov 13 |
29.50000 -0.25 |
29.70 | 28.00 | 29.70 | 48,333 |
| 31 Oct 13 |
29.75000 +0.25 |
29.75 | 28.60 | 29.63 | 70,867 |
| 30 Oct 13 |
29.50000 +0.50 |
29.50 | 27.50 | 29.00 | 429,628 |
| 29 Oct 13 |
29.00000 -0.75 |
29.88 | 28.00 | 29.75 | 294,888 |
| 28 Oct 13 |
29.75000 +0.00 |
29.95 | 29.50 | 29.75 | 40,733 |
| 25 Oct 13 |
29.75000 +0.00 |
30.00 | 29.52 | 29.75 | 268,940 |
| 24 Oct 13 |
29.75000 +0.00 |
30.20 | 29.55 | 29.75 | 159,660 |
| 23 Oct 13 |
29.75000 -0.50 |
30.50 | 29.60 | 30.25 | 141,083 |
| 22 Oct 13 |
30.25000 +0.75 |
31.85 | 29.23 | 29.50 | 328,475 |
| 21 Oct 13 |
29.50000 +0.00 |
29.51 | 29.00 | 29.50 | 195,893 |
| 18 Oct 13 |
29.50000 +0.50 |
29.55 | 29.00 | 29.00 | 140,807 |
| 17 Oct 13 |
29.00000 +0.13 |
29.15 | 28.80 | 28.88 | 199,486 |
| 16 Oct 13 |
28.87500 -0.75 |
29.60 | 28.71 | 29.60 | 116,885 |
| 15 Oct 13 |
29.62500 +0.00 |
29.65 | 29.25 | 29.63 | 100,432 |
| 14 Oct 13 |
29.62500 -0.88 |
30.00 | 28.50 | 30.00 | 494,451 |
| 11 Oct 13 |
30.50000 -1.13 |
32.86 | 30.00 | 31.63 | 865,222 |
| 10 Oct 13 |
31.62500 +1.13 |
32.70 | 31.50 | 31.50 | 386,630 |
| 09 Oct 13 |
30.50000 +0.00 |
31.00 | 30.00 | 30.50 | 290,379 |
| 08 Oct 13 |
30.50000 +0.00 |
31.00 | 30.00 | 30.50 | 158,290 |
| 07 Oct 13 |
30.50000 +0.25 |
31.00 | 30.00 | 30.25 | 394,876 |
| 04 Oct 13 |
30.25000 +0.00 |
30.50 | 30.10 | 30.25 | 321,351 |
| 03 Oct 13 |
30.25000 -0.75 |
31.17 | 30.00 | 31.00 | 160,120 |
| 02 Oct 13 |
31.00000 -0.25 |
31.60 | 28.50 | 31.25 | 465,596 |
| 01 Oct 13 |
31.25000 -1.50 |
33.00 | 31.15 | 32.75 | 307,488 |
| 30 Sep 13 |
32.75000 +0.00 |
33.32 | 31.75 | 32.75 | 350,340 |
| 27 Sep 13 |
32.75000 +1.50 |
34.50 | 31.13 | 31.50 | 986,645 |
| 26 Sep 13 |
31.25000 +0.13 |
32.00 | 30.50 | 31.25 | 762,197 |
| 25 Sep 13 |
31.12500 +0.00 |
32.25 | 30.50 | 31.13 | 640,302 |
| 24 Sep 13 |
31.12500 -0.38 |
32.00 | 30.00 | 31.50 | 280,942 |
| 23 Sep 13 |
31.50000 +0.00 |
32.79 | 31.00 | 31.50 | 185,489 |
| 20 Sep 13 |
31.50000 -1.75 |
33.00 | 31.00 | 33.00 | 753,967 |
| 19 Sep 13 |
33.25000 +1.00 |
34.40 | 32.38 | 32.50 | 417,842 |
| 18 Sep 13 |
32.25000 +0.00 |
32.50 | 32.13 | 32.25 | 58,734 |
| 17 Sep 13 |
32.25000 -0.50 |
32.90 | 31.50 | 32.75 | 276,075 |
| 16 Sep 13 |
32.75000 -0.25 |
34.00 | 32.00 | 33.00 | 215,441 |
| 13 Sep 13 |
33.00000 -1.25 |
35.00 | 32.38 | 34.25 | 264,404 |
| 12 Sep 13 |
34.25000 -1.00 |
35.50 | 32.90 | 34.75 | 616,911 |
| 11 Sep 13 |
35.25000 +4.38 |
36.00 | 31.00 | 31.13 | 1,823,382 |
| 10 Sep 13 |
30.87500 -0.25 |
31.00 | 30.59 | 31.00 | 127,929 |
| 09 Sep 13 |
31.12500 -0.13 |
31.45 | 31.00 | 31.25 | 256,376 |
| 06 Sep 13 |
31.25000 +0.00 |
31.50 | 31.00 | 31.25 | 309,566 |
| 05 Sep 13 |
31.25000 -0.50 |
32.04 | 31.03 | 31.75 | 306,295 |
| 04 Sep 13 |
31.75000 +0.00 |
32.05 | 31.00 | 31.75 | 101,154 |
| 03 Sep 13 |
31.75000 -1.00 |
32.45 | 31.03 | 32.25 | 45,171 |
| 02 Sep 13 |
32.75000 +0.00 |
33.05 | 32.13 | 32.75 | 42,750 |
| 30 Aug 13 |
32.75000 +0.50 |
33.00 | 32.13 | 32.25 | 55,613 |
| 29 Aug 13 |
32.25000 -1.50 |
33.75 | 31.00 | 33.75 | 267,935 |
| 28 Aug 13 |
33.75000 +0.50 |
34.40 | 33.50 | 33.75 | 549,359 |
| 27 Aug 13 |
33.25000 +1.63 |
33.54 | 31.60 | 31.63 | 978,471 |
| 23 Aug 13 |
31.62500 -0.13 |
32.00 | 31.54 | 31.75 | 390,575 |
| 22 Aug 13 |
31.75250 +0.00 |
33.32 | 31.75 | 31.75 | 118,290 |
| 21 Aug 13 |
31.75000 -0.50 |
32.50 | 30.55 | 32.25 | 227,026 |
| 20 Aug 13 |
32.25000 -1.50 |
33.95 | 32.00 | 33.75 | 229,293 |
| 19 Aug 13 |
33.75000 +2.00 |
36.16 | 32.30 | 32.30 | 838,159 |
| 16 Aug 13 |
31.75000 +1.25 |
32.50 | 30.46 | 30.50 | 220,008 |
| 15 Aug 13 |
30.50000 -0.98 |
31.20 | 30.00 | 31.20 | 192,281 |
| 14 Aug 13 |
31.47500 +0.48 |
31.48 | 30.98 | 31.00 | 75,283 |
| 13 Aug 13 |
31.00000 +1.25 |
32.40 | 30.00 | 30.00 | 221,525 |
| 12 Aug 13 |
29.75000 +0.25 |
31.50 | 29.10 | 29.50 | 743,022 |
| 09 Aug 13 |
29.50000 -1.00 |
30.37 | 29.00 | 30.37 | 299,341 |
| 08 Aug 13 |
30.50000 -1.00 |
30.88 | 30.00 | 30.88 | 65,511 |
| 07 Aug 13 |
31.50000 +0.00 |
31.75 | 30.30 | 31.50 | 45,474 |
| 06 Aug 13 |
31.50000 +0.00 |
32.20 | 30.00 | 31.50 | 14,294 |
| 05 Aug 13 |
31.50000 +0.04 |
32.50 | 30.75 | 31.50 | 116,609 |
| 02 Aug 13 |
31.46000 -0.54 |
31.46 | 30.15 | 31.46 | 59,969 |
| 01 Aug 13 |
32.00000 +0.00 |
32.10 | 31.00 | 32.00 | 29,579 |
| 31 Jul 13 |
32.00000 +0.00 |
33.15 | 32.00 | 33.00 | 55,668 |
| 30 Jul 13 |
32.00000 -0.46 |
32.00 | 32.00 | 32.00 | 31,782 |
| 29 Jul 13 |
32.46000 +0.11 |
32.46 | 32.35 | 32.46 | 6,597 |
| 26 Jul 13 |
32.35000 -0.65 |
32.35 | 32.35 | 32.35 | 5,584 |
| 25 Jul 13 |
33.00000 +0.00 |
33.50 | 32.25 | 33.00 | 29,999 |
| 24 Jul 13 |
33.00000 -1.00 |
34.40 | 32.00 | 34.00 | 49,014 |
| 23 Jul 13 |
34.00000 +2.50 |
34.99 | 32.99 | 32.99 | 172,614 |
| 22 Jul 13 |
31.50000 +2.00 |
32.00 | 29.50 | 29.50 | 218,984 |
| 19 Jul 13 |
29.50000 +0.38 |
30.00 | 28.88 | 29.13 | 94,813 |
| 18 Jul 13 |
29.12500 +0.00 |
29.38 | 28.85 | 29.13 | 18,555 |
| 17 Jul 13 |
29.12500 -1.48 |
30.00 | 28.79 | 30.00 | 60,190 |
| 16 Jul 13 |
30.60000 -0.02 |
30.60 | 29.50 | 30.60 | 29,196 |
| 15 Jul 13 |
30.62500 -0.63 |
30.90 | 29.50 | 30.90 | 82,873 |
| 12 Jul 13 |
31.25000 -0.50 |
31.25 | 30.50 | 31.25 | 54,848 |
| 11 Jul 13 |
31.75000 -0.92 |
33.00 | 30.55 | 33.00 | 151,647 |
| 10 Jul 13 |
32.67000 -0.08 |
32.67 | 32.67 | 32.67 | 630 |
| 09 Jul 13 |
32.75000 +0.00 |
33.00 | 32.00 | 32.75 | 19,937 |
| 08 Jul 13 |
32.75000 +0.56 |
33.25 | 32.00 | 33.25 | 95,360 |
| 05 Jul 13 |
32.18750 -0.56 |
32.19 | 31.75 | 32.19 | 114,101 |
| 04 Jul 13 |
32.75000 -0.50 |
33.92 | 32.00 | 33.25 | 132,453 |
| 03 Jul 13 |
33.25000 -1.25 |
34.38 | 32.50 | 34.00 | 135,690 |
| 02 Jul 13 |
34.50000 +5.00 |
34.90 | 30.20 | 30.20 | 658,350 |
| 01 Jul 13 |
29.50000 +0.50 |
30.45 | 28.00 | 29.00 | 281,540 |
| 28 Jun 13 |
29.00000 +2.76 |
29.00 | 26.20 | 26.75 | 558,593 |
| 27 Jun 13 |
26.23500 -0.01 |
26.24 | 25.50 | 26.24 | 50,412 |
| 26 Jun 13 |
26.25000 -0.75 |
27.00 | 25.58 | 27.00 | 94,483 |
| 25 Jun 13 |
27.00000 +0.50 |
27.35 | 26.00 | 26.50 | 129,942 |
| 24 Jun 13 |
26.50000 -2.00 |
28.08 | 25.88 | 28.08 | 89,176 |
| 21 Jun 13 |
28.50000 +0.00 |
28.90 | 28.05 | 28.50 | 17,210 |
| 20 Jun 13 |
28.50000 -2.50 |
30.25 | 28.02 | 30.25 | 43,254 |
| 19 Jun 13 |
31.00000 +0.00 |
35.00 | 30.30 | 31.00 | 23,103 |
| 18 Jun 13 |
31.00000 +0.00 |
31.34 | 30.30 | 31.00 | 37,492 |
| 17 Jun 13 |
31.00000 -0.50 |
31.45 | 30.30 | 31.00 | 28,930 |
| 14 Jun 13 |
31.50000 +0.50 |
31.50 | 31.50 | 31.50 | 9,023 |
| 13 Jun 13 |
31.00000 -0.50 |
31.00 | 30.69 | 31.00 | 34,787 |
| 12 Jun 13 |
31.50000 -2.00 |
32.00 | 31.00 | 32.00 | 118,483 |
| 11 Jun 13 |
33.50000 -1.16 |
35.25 | 32.50 | 35.00 | 50,160 |
| 10 Jun 13 |
34.66000 -0.02 |
34.66 | 34.00 | 34.66 | 8,903 |
| 07 Jun 13 |
34.68000 +0.18 |
34.68 | 34.00 | 34.68 | 32,468 |
| 06 Jun 13 |
34.50000 -2.00 |
38.98 | 33.50 | 37.00 | 480,676 |
| 05 Jun 13 |
36.50000 +5.50 |
37.55 | 34.00 | 34.00 | 409,882 |
| 04 Jun 13 |
31.00000 -0.25 |
31.95 | 30.00 | 31.25 | 73,768 |
| 03 Jun 13 |
31.25000 +0.25 |
32.70 | 30.38 | 31.00 | 138,965 |
| 31 May 13 |
31.00000 +0.25 |
31.90 | 30.35 | 31.00 | 76,512 |
| 30 May 13 |
30.75000 +1.50 |
31.00 | 29.33 | 29.33 | 214,591 |
| 29 May 13 |
29.25000 +0.50 |
29.61 | 27.50 | 28.75 | 306,360 |
| 28 May 13 |
28.75000 +1.75 |
29.10 | 26.25 | 27.00 | 214,352 |
| 24 May 13 |
27.00000 +0.25 |
27.80 | 25.60 | 26.75 | 213,314 |
| 23 May 13 |
26.75000 -0.10 |
27.13 | 25.15 | 27.00 | 212,380 |
| 22 May 13 |
26.85000 +0.73 |
26.85 | 26.21 | 26.21 | 98,020 |
| 21 May 13 |
26.12500 +1.00 |
26.25 | 25.06 | 25.25 | 189,958 |
| 20 May 13 |
25.12500 -3.38 |
28.50 | 24.50 | 28.50 | 873,380 |
| 17 May 13 |
28.50000 +0.00 |
29.25 | 28.00 | 29.00 | 124,434 |
| 16 May 13 |
28.50000 -0.75 |
30.04 | 28.50 | 29.25 | 218,012 |
| 15 May 13 |
29.25000 -0.75 |
30.00 | 28.50 | 30.00 | 131,000 |
| 14 May 13 |
30.00000 -1.00 |
30.00 | 30.00 | 30.00 | 5,776 |
| 13 May 13 |
31.00000 -1.00 |
32.50 | 30.25 | 32.25 | 105,127 |
| 10 May 13 |
32.00000 -0.20 |
32.20 | 31.28 | 31.75 | 69,797 |
| 09 May 13 |
32.20000 +0.20 |
32.20 | 31.28 | 31.50 | 15,715 |
| 08 May 13 |
32.00000 +0.00 |
32.00 | 31.60 | 31.60 | 26,634 |
| 07 May 13 |
32.00000 +0.00 |
32.00 | 31.50 | 31.75 | 46,864 |
| 03 May 13 |
32.00000 -0.50 |
32.50 | 31.65 | 32.00 | 52,748 |
| 02 May 13 |
32.50000 -0.85 |
33.35 | 32.50 | 33.00 | 52,446 |
| 01 May 13 |
33.35000 +2.85 |
33.35 | 30.25 | 30.50 | 233,253 |
| 30 Apr 13 |
30.50000 +0.30 |
30.50 | 29.83 | 30.50 | 207,429 |
| 29 Apr 13 |
30.20000 -0.85 |
31.00 | 29.25 | 30.75 | 92,829 |
| 26 Apr 13 |
31.04650 +0.40 |
31.05 | 29.77 | 30.50 | 97,810 |
| 25 Apr 13 |
30.65000 -1.00 |
30.68 | 30.13 | 30.68 | 130,947 |
| 24 Apr 13 |
31.65000 +1.65 |
31.75 | 30.10 | 30.50 | 150,717 |
| 23 Apr 13 |
30.00000 -1.60 |
32.33 | 29.58 | 32.33 | 257,611 |
| 22 Apr 13 |
31.60000 -1.40 |
33.11 | 30.70 | 32.50 | 102,833 |
| 19 Apr 13 |
33.00000 +0.70 |
33.00 | 32.60 | 32.60 | 15,121 |
| 18 Apr 13 |
32.30000 -0.40 |
32.70 | 32.30 | 32.70 | 48,491 |
| 17 Apr 13 |
32.70000 -0.55 |
33.10 | 32.55 | 33.00 | 89,744 |
| 16 Apr 13 |
33.25000 +0.45 |
33.50 | 32.68 | 32.88 | 425,461 |
| 15 Apr 13 |
32.80000 -3.70 |
36.90 | 32.70 | 36.75 | 571,652 |
| 12 Apr 13 |
36.50000 +1.27 |
37.00 | 36.50 | 36.75 | 300,715 |
| 11 Apr 13 |
35.22800 +2.23 |
36.70 | 33.50 | 33.50 | 532,314 |
| 10 Apr 13 |
33.00000 +0.10 |
34.00 | 31.65 | 33.00 | 334,084 |
| 09 Apr 13 |
32.90000 +1.25 |
32.90 | 31.70 | 31.70 | 35,199 |
| 08 Apr 13 |
31.65000 +0.75 |
32.00 | 30.44 | 30.88 | 127,352 |
| 05 Apr 13 |
30.90000 -0.60 |
31.36 | 30.00 | 31.00 | 234,902 |
| 04 Apr 13 |
31.50000 -0.55 |
32.00 | 30.25 | 32.00 | 97,779 |
| 03 Apr 13 |
32.05000 -0.30 |
34.00 | 32.00 | 33.00 | 52,685 |
| 02 Apr 13 |
32.35000 -1.65 |
34.20 | 32.00 | 33.75 | 224,405 |
| 28 Mar 13 |
34.00000 -0.25 |
34.55 | 33.02 | 34.55 | 143,978 |
| 27 Mar 13 |
34.25000 +0.53 |
35.35 | 34.15 | 34.25 | 206,365 |
| 26 Mar 13 |
33.72500 -0.84 |
34.25 | 33.28 | 34.00 | 67,103 |
| 25 Mar 13 |
34.56000 -0.64 |
35.10 | 33.65 | 34.75 | 45,030 |
| 22 Mar 13 |
35.20000 -0.30 |
35.20 | 33.63 | 34.75 | 73,500 |
| 21 Mar 13 |
35.50000 +0.25 |
35.50 | 33.80 | 34.50 | 31,639 |
| 20 Mar 13 |
35.25000 -0.50 |
35.25 | 33.10 | 34.75 | 39,949 |
| 19 Mar 13 |
35.75000 +2.25 |
35.75 | 34.00 | 35.00 | 80,775 |
| 18 Mar 13 |
33.50000 -2.35 |
35.80 | 33.50 | 35.00 | 65,947 |
| 15 Mar 13 |
35.85000 +0.70 |
35.85 | 33.51 | 35.75 | 60,033 |
| 14 Mar 13 |
35.15000 -0.35 |
35.88 | 35.00 | 35.75 | 30,363 |
| 13 Mar 13 |
35.50000 +1.85 |
37.50 | 35.23 | 35.23 | 268,129 |
| 12 Mar 13 |
33.65000 +1.65 |
35.25 | 30.60 | 31.38 | 286,995 |
| 11 Mar 13 |
32.00000 -0.03 |
32.25 | 30.50 | 32.25 | 114,695 |
| 08 Mar 13 |
32.03000 -0.13 |
32.29 | 32.01 | 32.25 | 52,125 |
| 07 Mar 13 |
32.16000 +0.16 |
32.30 | 32.00 | 32.25 | 147,227 |
| 06 Mar 13 |
32.00000 -0.03 |
32.28 | 31.70 | 32.25 | 220,143 |
| 05 Mar 13 |
32.02500 +0.53 |
32.60 | 32.00 | 32.25 | 199,856 |
| 04 Mar 13 |
31.50000 -2.00 |
33.50 | 31.50 | 33.25 | 350,154 |
| 01 Mar 13 |
33.50000 +0.00 |
34.00 | 32.80 | 33.50 | 91,752 |
| 28 Feb 13 |
33.50000 -0.05 |
34.00 | 32.15 | 34.00 | 240,578 |
| 27 Feb 13 |
33.55000 -0.45 |
34.25 | 33.50 | 34.00 | 235,505 |
| 26 Feb 13 |
34.00000 -1.63 |
35.25 | 33.50 | 35.00 | 230,635 |
| 25 Feb 13 |
35.62500 +0.50 |
36.25 | 35.00 | 35.63 | 508,783 |
| 22 Feb 13 |
35.12500 +0.13 |
35.85 | 35.00 | 35.75 | 66,228 |
| 21 Feb 13 |
35.00000 +1.35 |
36.35 | 33.65 | 34.00 | 443,353 |
| 20 Feb 13 |
33.65000 -1.63 |
36.00 | 33.55 | 35.50 | 479,215 |
| 19 Feb 13 |
35.28000 -1.47 |
37.88 | 33.88 | 37.88 | 893,526 |
| 18 Feb 13 |
36.75000 -2.75 |
40.35 | 36.75 | 40.00 | 835,961 |
| 15 Feb 13 |
39.50000 -0.50 |
41.75 | 39.50 | 41.25 | 272,587 |
| 14 Feb 13 |
40.00000 -1.90 |
41.80 | 40.00 | 41.75 | 117,773 |
| 13 Feb 13 |
41.90000 +0.40 |
42.35 | 41.10 | 42.00 | 166,676 |
| 12 Feb 13 |
41.50000 -2.10 |
43.50 | 41.10 | 43.50 | 370,279 |
| 11 Feb 13 |
43.60000 -0.90 |
44.85 | 42.91 | 44.75 | 87,077 |
| 08 Feb 13 |
44.50000 +0.00 |
45.13 | 44.50 | 45.13 | 65,861 |
| 07 Feb 13 |
44.50000 -0.50 |
45.50 | 44.50 | 45.50 | 73,926 |
| 06 Feb 13 |
45.00000 -3.00 |
47.56 | 45.00 | 46.00 | 136,797 |
| 05 Feb 13 |
48.00000 +3.26 |
48.00 | 44.22 | 45.50 | 80,795 |
| 04 Feb 13 |
44.74000 -2.26 |
46.20 | 44.74 | 45.75 | 17,585 |
| 01 Feb 13 |
47.00000 +1.50 |
47.50 | 45.10 | 46.50 | 185,195 |
| 31 Jan 13 |
45.50000 -1.25 |
45.50 | 45.50 | 45.50 | 5,000 |
| 30 Jan 13 |
46.75000 +0.71 |
47.00 | 45.00 | 45.75 | 118,315 |
| 29 Jan 13 |
46.04100 +0.04 |
46.04 | 45.00 | 45.50 | 30,062 |
| 28 Jan 13 |
46.00000 -0.10 |
46.00 | 44.63 | 46.00 | 63,131 |
| 25 Jan 13 |
46.10000 -0.15 |
47.00 | 46.10 | 47.00 | 142,371 |
| 24 Jan 13 |
46.25000 -0.85 |
47.00 | 46.25 | 47.00 | 353,800 |
| 23 Jan 13 |
47.10000 +0.25 |
47.10 | 46.50 | 47.00 | 11,285 |
| 22 Jan 13 |
46.85000 +1.35 |
47.56 | 45.20 | 46.50 | 275,377 |
| 21 Jan 13 |
45.50000 +0.20 |
46.88 | 45.50 | 46.50 | 17,472 |
| 18 Jan 13 |
45.30000 -1.80 |
47.10 | 45.30 | 46.50 | 37,531 |
| 17 Jan 13 |
47.10000 +2.80 |
47.10 | 44.60 | 44.60 | 100,024 |
| 16 Jan 13 |
44.30000 +0.17 |
44.67 | 44.09 | 44.67 | 75,509 |
| 15 Jan 13 |
44.12500 -1.46 |
45.00 | 44.09 | 45.00 | 34,254 |
| 14 Jan 13 |
45.58000 -0.42 |
46.00 | 45.00 | 46.00 | 169,392 |
| 11 Jan 13 |
46.00000 +0.00 |
46.70 | 45.75 | 46.38 | 38,999 |
| 10 Jan 13 |
46.00000 -0.25 |
46.80 | 46.00 | 46.80 | 168,435 |
| 09 Jan 13 |
46.25000 -0.35 |
47.45 | 46.00 | 47.45 | 232,326 |
| 08 Jan 13 |
46.60000 -0.30 |
48.35 | 46.25 | 46.50 | 240,997 |
| 07 Jan 13 |
46.90000 +0.90 |
47.00 | 45.17 | 45.50 | 281,386 |
| 04 Jan 13 |
46.00000 +0.13 |
46.50 | 45.00 | 45.75 | 266,394 |
| 03 Jan 13 |
45.87500 -2.13 |
48.30 | 45.53 | 48.30 | 121,514 |
| 02 Jan 13 |
48.00000 +2.55 |
49.00 | 44.30 | 45.00 | 305,207 |
| 31 Dec 12 |
45.45000 +2.45 |
45.45 | 44.44 | 44.50 | 48,359 |
| 28 Dec 12 |
43.00000 -1.00 |
46.33 | 43.00 | 44.50 | 56,471 |
| 27 Dec 12 |
44.00000 -0.78 |
45.00 | 44.00 | 44.50 | 78,972 |
| 24 Dec 12 |
44.78000 +1.28 |
44.78 | 44.12 | 44.50 | 18,720 |
| 21 Dec 12 |
43.50000 -1.50 |
46.00 | 43.50 | 45.25 | 261,259 |
| 20 Dec 12 |
45.00000 -2.65 |
47.25 | 45.00 | 47.25 | 222,395 |
| 19 Dec 12 |
47.65000 +1.55 |
47.65 | 46.15 | 47.50 | 20,474 |
| 18 Dec 12 |
46.10210 -1.15 |
47.80 | 46.10 | 47.80 | 184,042 |
| 17 Dec 12 |
47.25000 +0.25 |
50.45 | 47.00 | 49.00 | 319,030 |
| 14 Dec 12 |
47.00000 -1.50 |
48.40 | 47.00 | 48.40 | 40,691 |
| 13 Dec 12 |
48.50000 -3.00 |
49.00 | 47.50 | 49.00 | 37,771 |
| 12 Dec 12 |
51.50000 +0.50 |
51.50 | 49.00 | 51.00 | 67,439 |
| 11 Dec 12 |
51.00000 +0.78 |
51.00 | 50.00 | 51.00 | 25,012 |
| 10 Dec 12 |
50.22000 +0.47 |
52.06 | 50.00 | 50.88 | 104,739 |
| 07 Dec 12 |
49.75000 +0.75 |
49.75 | 48.69 | 49.13 | 81,005 |
| 06 Dec 12 |
49.00000 +2.00 |
49.00 | 47.40 | 47.50 | 143,141 |
| 05 Dec 12 |
47.00000 +1.00 |
47.25 | 46.58 | 47.00 | 63,362 |
| 04 Dec 12 |
46.00000 -0.50 |
48.50 | 46.00 | 47.25 | 149,316 |
| 03 Dec 12 |
46.50000 -0.50 |
47.50 | 46.50 | 47.50 | 22,484 |
| 30 Nov 12 |
47.00000 -0.50 |
47.75 | 47.00 | 47.75 | 20,935 |
| 29 Nov 12 |
47.50000 -0.25 |
47.95 | 47.00 | 47.95 | 33,901 |
| 28 Nov 12 |
47.75000 -0.30 |
48.90 | 46.75 | 48.75 | 295,844 |
| 27 Nov 12 |
48.05000 -0.95 |
49.15 | 48.05 | 49.00 | 64,042 |
| 26 Nov 12 |
49.00000 -0.11 |
49.50 | 49.00 | 49.00 | 62,065 |
| 23 Nov 12 |
49.10820 +0.86 |
49.11 | 47.67 | 48.00 | 75,001 |
| 22 Nov 12 |
48.25000 +1.13 |
48.25 | 47.00 | 48.00 | 18,501 |
| 21 Nov 12 |
47.12000 -0.88 |
48.30 | 47.00 | 48.00 | 14,441 |
| 20 Nov 12 |
48.00000 -1.19 |
50.00 | 48.00 | 50.00 | 146,621 |
| 19 Nov 12 |
49.18500 -0.03 |
50.75 | 49.17 | 49.25 | 64,189 |
| 16 Nov 12 |
49.22000 +1.12 |
49.28 | 48.03 | 49.00 | 57,177 |
| 15 Nov 12 |
48.10000 -2.90 |
50.80 | 48.10 | 50.00 | 54,119 |
| 14 Nov 12 |
51.00000 +0.13 |
51.40 | 49.10 | 51.40 | 52,119 |
| 13 Nov 12 |
50.87500 +0.25 |
51.50 | 50.05 | 51.00 | 564,213 |
| 12 Nov 12 |
50.62500 -0.63 |
50.75 | 50.00 | 50.75 | 136,331 |
| 09 Nov 12 |
51.25000 +0.75 |
51.95 | 50.15 | 51.50 | 57,614 |
| 08 Nov 12 |
50.50000 +2.00 |
50.76 | 49.06 | 49.13 | 212,390 |
| 07 Nov 12 |
48.50000 -2.75 |
51.46 | 48.50 | 51.00 | 292,960 |
| 06 Nov 12 |
51.25000 -1.25 |
52.20 | 50.10 | 52.00 | 166,242 |
| 05 Nov 12 |
52.50000 +0.40 |
52.88 | 51.55 | 52.75 | 63,337 |
| 02 Nov 12 |
52.10000 -1.15 |
53.80 | 52.00 | 53.50 | 103,024 |
| 01 Nov 12 |
53.25000 -0.45 |
54.50 | 51.50 | 53.50 | 166,109 |
| 31 Oct 12 |
53.70000 -0.05 |
53.70 | 52.10 | 53.50 | 73,084 |
| 30 Oct 12 |
53.75000 -0.57 |
54.76 | 53.25 | 53.75 | 136,749 |
| 29 Oct 12 |
54.32000 +1.07 |
54.50 | 53.00 | 53.75 | 153,131 |
| 26 Oct 12 |
53.25000 -2.07 |
57.00 | 53.00 | 55.50 | 271,898 |
| 25 Oct 12 |
55.32000 +0.48 |
57.00 | 54.75 | 54.75 | 119,299 |
| 24 Oct 12 |
54.84250 +0.84 |
55.00 | 53.16 | 54.00 | 75,749 |
| 23 Oct 12 |
54.00000 -0.25 |
55.00 | 53.38 | 54.00 | 225,963 |
| 22 Oct 12 |
54.25000 +0.25 |
55.97 | 53.30 | 53.30 | 139,349 |
| 19 Oct 12 |
54.00000 +0.00 |
54.55 | 52.00 | 53.50 | 138,963 |
| 18 Oct 12 |
54.00000 +5.00 |
54.00 | 50.30 | 50.30 | 132,323 |
| 17 Oct 12 |
49.00000 +0.25 |
51.00 | 48.85 | 49.00 | 390,686 |
| 16 Oct 12 |
48.75000 -0.25 |
49.27 | 46.10 | 49.27 | 459,834 |
| 15 Oct 12 |
49.00000 -2.80 |
52.80 | 49.00 | 52.50 | 315,160 |
| 12 Oct 12 |
51.80000 -2.70 |
54.95 | 51.80 | 54.95 | 254,898 |
| 11 Oct 12 |
54.50000 -0.50 |
55.38 | 54.00 | 55.25 | 158,598 |
| 10 Oct 12 |
55.00000 -0.65 |
56.45 | 53.67 | 55.75 | 423,758 |
| 09 Oct 12 |
55.65000 +0.40 |
56.50 | 55.21 | 55.25 | 210,202 |
| 08 Oct 12 |
55.25000 +0.25 |
56.00 | 53.04 | 54.50 | 659,430 |
| 05 Oct 12 |
55.00000 +3.00 |
55.00 | 52.00 | 52.00 | 1,272,919 |
| 04 Oct 12 |
52.00000 +1.50 |
52.50 | 50.60 | 50.75 | 697,216 |
| 03 Oct 12 |
50.50000 +0.50 |
51.85 | 49.05 | 49.25 | 352,717 |
| 02 Oct 12 |
50.00000 -0.50 |
51.20 | 48.50 | 51.00 | 669,768 |
| 01 Oct 12 |
50.50000 +2.00 |
53.00 | 48.50 | 48.50 | 1,603,381 |
| 28 Sep 12 |
48.50000 +2.73 |
49.00 | 45.50 | 45.50 | 709,721 |
| 27 Sep 12 |
45.77000 -2.23 |
46.76 | 42.12 | 46.38 | 1,103,171 |
| 26 Sep 12 |
48.00000 -0.85 |
48.50 | 46.25 | 48.50 | 394,660 |
| 25 Sep 12 |
48.85000 -0.58 |
50.75 | 47.00 | 48.88 | 648,423 |
| 24 Sep 12 |
49.42500 +3.92 |
50.70 | 44.00 | 45.00 | 1,628,279 |
| 21 Sep 12 |
45.50000 +0.05 |
45.80 | 43.00 | 44.75 | 282,793 |
| 20 Sep 12 |
45.45000 +0.80 |
45.90 | 42.25 | 43.50 | 468,835 |
| 19 Sep 12 |
44.65000 +1.65 |
44.79 | 42.08 | 43.00 | 132,479 |
| 18 Sep 12 |
43.00000 +2.45 |
43.00 | 40.55 | 40.75 | 124,824 |
| 17 Sep 12 |
40.55000 +0.05 |
42.75 | 40.55 | 41.25 | 511,051 |
| 14 Sep 12 |
40.50000 +0.25 |
42.00 | 39.25 | 40.00 | 155,044 |
| 13 Sep 12 |
40.25000 +1.25 |
40.25 | 38.87 | 40.00 | 49,548 |
| 12 Sep 12 |
39.00000 -0.31 |
39.00 | 38.87 | 39.00 | 26,500 |
| 11 Sep 12 |
39.31000 -0.69 |
40.65 | 39.31 | 40.65 | 132,913 |
| 10 Sep 12 |
40.00000 +0.50 |
41.50 | 39.81 | 40.00 | 353,200 |
| 07 Sep 12 |
39.50000 +0.31 |
41.25 | 38.15 | 38.25 | 278,906 |
| 06 Sep 12 |
39.19000 +1.69 |
40.00 | 37.50 | 38.00 | 308,225 |
| 05 Sep 12 |
37.50000 -0.75 |
39.50 | 37.50 | 38.50 | 15,049 |
| 04 Sep 12 |
38.25000 -1.25 |
39.37 | 38.25 | 38.50 | 15,000 |
| 03 Sep 12 |
39.50000 +1.50 |
39.50 | 37.50 | 38.50 | 52,660 |
| 31 Aug 12 |
38.00000 -0.60 |
39.50 | 38.00 | 39.00 | 82,250 |
| 30 Aug 12 |
38.60000 -1.15 |
40.00 | 38.35 | 39.00 | 109,603 |
| 29 Aug 12 |
39.75000 -0.65 |
40.40 | 38.75 | 39.50 | 78,684 |
| 28 Aug 12 |
40.40000 +1.74 |
40.40 | 38.50 | 39.50 | 222,718 |
| 24 Aug 12 |
38.66000 -1.34 |
41.00 | 38.66 | 40.00 | 132,687 |
| 23 Aug 12 |
40.00000 -1.00 |
40.00 | 40.00 | 40.00 | 61,217 |
| 22 Aug 12 |
41.00000 +1.00 |
41.00 | 38.00 | 39.50 | 163,150 |
| 21 Aug 12 |
40.00000 -0.15 |
42.82 | 38.86 | 41.50 | 182,413 |
| 20 Aug 12 |
40.15000 +0.15 |
43.10 | 40.15 | 40.15 | 109,097 |
| 17 Aug 12 |
40.00000 +2.50 |
40.04 | 36.80 | 37.75 | 210,751 |
| 16 Aug 12 |
37.50000 +0.25 |
38.45 | 36.80 | 37.75 | 81,986 |
| 15 Aug 12 |
37.25000 -0.75 |
38.45 | 36.50 | 37.75 | 33,059 |
| 14 Aug 12 |
38.00000 +0.00 |
39.00 | 37.42 | 38.00 | 73,868 |
| 13 Aug 12 |
38.00000 -0.25 |
38.95 | 37.35 | 38.00 | 65,290 |
| 10 Aug 12 |
38.25000 -0.50 |
39.20 | 37.00 | 38.25 | 69,706 |
| 09 Aug 12 |
38.75000 +0.10 |
38.75 | 38.75 | 38.75 | 14,670 |
| 08 Aug 12 |
38.65000 +0.83 |
38.65 | 37.00 | 38.25 | 17,016 |
| 07 Aug 12 |
37.82500 +0.59 |
38.69 | 36.65 | 38.00 | 65,622 |
| 06 Aug 12 |
37.23500 -1.01 |
38.90 | 37.24 | 38.50 | 15,631 |
| 03 Aug 12 |
38.25000 -0.85 |
39.10 | 38.25 | 38.25 | 10,062 |
| 02 Aug 12 |
39.10000 +0.35 |
39.25 | 39.08 | 39.08 | 60,261 |
| 01 Aug 12 |
38.75000 +0.75 |
38.75 | 37.00 | 38.25 | 148,807 |
| 31 Jul 12 |
38.00000 +0.00 |
39.00 | 37.00 | 38.00 | 198,157 |
| 30 Jul 12 |
38.00000 +0.35 |
38.00 | 37.05 | 38.00 | 59,645 |
| 27 Jul 12 |
37.65000 -1.00 |
38.70 | 37.63 | 38.50 | 58,038 |
| 26 Jul 12 |
38.65000 +1.15 |
38.70 | 37.36 | 38.50 | 27,586 |
| 25 Jul 12 |
37.50000 -0.10 |
38.70 | 37.00 | 38.50 | 105,000 |
| 24 Jul 12 |
37.60000 +0.05 |
38.75 | 37.55 | 38.50 | 18,520 |
| 23 Jul 12 |
37.55000 -0.40 |
38.65 | 37.55 | 38.50 | 96,320 |
| 20 Jul 12 |
37.95000 +0.95 |
37.95 | 37.00 | 37.95 | 46,565 |
| 19 Jul 12 |
37.00000 -2.00 |
39.04 | 37.00 | 38.50 | 98,013 |
| 18 Jul 12 |
39.00000 +1.00 |
39.25 | 37.05 | 38.50 | 37,425 |
| 17 Jul 12 |
38.00000 +0.65 |
39.20 | 37.00 | 38.00 | 93,112 |
| 16 Jul 12 |
37.35000 -0.59 |
39.25 | 37.31 | 38.50 | 90,955 |
| 13 Jul 12 |
37.94400 +0.69 |
37.94 | 36.62 | 37.50 | 144,399 |
| 12 Jul 12 |
37.25000 -1.70 |
39.10 | 37.00 | 38.75 | 217,914 |
| 11 Jul 12 |
38.95000 +0.70 |
39.10 | 37.58 | 39.00 | 38,188 |
| 10 Jul 12 |
38.25000 +0.42 |
40.83 | 37.63 | 38.75 | 83,400 |
| 09 Jul 12 |
37.82500 -1.22 |
38.75 | 37.83 | 38.75 | 102,147 |
| 06 Jul 12 |
39.05000 -1.08 |
40.40 | 39.05 | 40.00 | 58,636 |
| 05 Jul 12 |
40.12500 +1.63 |
40.65 | 38.00 | 39.00 | 214,304 |
| 04 Jul 12 |
38.50000 -2.55 |
39.63 | 37.71 | 39.63 | 123,910 |
| 03 Jul 12 |
41.05000 +0.05 |
41.64 | 39.15 | 40.00 | 72,038 |
| 02 Jul 12 |
41.00000 +0.90 |
41.45 | 39.50 | 41.00 | 177,745 |
| 29 Jun 12 |
40.10000 +0.07 |
41.75 | 40.00 | 41.00 | 149,067 |
| 28 Jun 12 |
40.02500 -2.52 |
43.70 | 40.00 | 43.70 | 290,283 |
| 27 Jun 12 |
42.55000 -1.20 |
45.50 | 42.55 | 44.00 | 206,809 |
| 26 Jun 12 |
43.75000 -1.25 |
45.90 | 42.78 | 44.50 | 302,711 |
| 25 Jun 12 |
45.00000 +2.00 |
46.00 | 43.75 | 44.25 | 429,615 |
| 22 Jun 12 |
43.00000 +0.65 |
46.00 | 41.75 | 42.75 | 319,074 |
| 21 Jun 12 |
42.35000 -0.49 |
43.58 | 42.31 | 42.63 | 200,396 |
| 20 Jun 12 |
42.83500 +1.08 |
46.00 | 42.50 | 42.50 | 538,287 |
| 19 Jun 12 |
41.75000 +4.75 |
42.90 | 37.63 | 37.63 | 363,015 |
| 18 Jun 12 |
37.00000 +0.17 |
37.67 | 35.10 | 36.50 | 86,572 |
| 15 Jun 12 |
36.82800 +1.38 |
36.83 | 34.00 | 36.00 | 214,995 |
| 14 Jun 12 |
35.45300 -1.99 |
38.10 | 35.25 | 38.10 | 218,818 |
| 13 Jun 12 |
37.44740 -2.55 |
39.58 | 37.45 | 39.25 | 41,138 |
| 12 Jun 12 |
40.00000 +1.25 |
41.70 | 39.50 | 39.50 | 730,386 |
| 11 Jun 12 |
38.75000 +1.54 |
39.64 | 37.21 | 37.50 | 324,543 |
| 08 Jun 12 |
37.21200 +0.21 |
38.50 | 36.25 | 36.75 | 83,370 |
| 07 Jun 12 |
37.00000 +1.00 |
39.00 | 36.65 | 36.65 | 394,424 |
| 06 Jun 12 |
36.00000 +2.50 |
36.00 | 33.10 | 34.25 | 71,733 |
| 01 Jun 12 |
33.50000 +0.50 |
34.60 | 32.80 | 33.75 | 90,269 |
| 31 May 12 |
33.00000 +0.15 |
33.00 | 32.90 | 33.00 | 21,000 |
| 30 May 12 |
32.85000 -2.15 |
34.45 | 32.75 | 33.75 | 40,111 |
| 29 May 12 |
35.00000 +2.00 |
35.00 | 33.00 | 33.75 | 21,874 |
| 28 May 12 |
33.00000 +0.50 |
34.50 | 32.80 | 33.75 | 72,248 |
| 25 May 12 |
32.50000 -1.95 |
35.00 | 32.50 | 33.50 | 139,063 |
| 24 May 12 |
34.45000 +1.45 |
34.45 | 32.35 | 33.50 | 30,567 |
| 23 May 12 |
33.00000 -0.50 |
34.40 | 33.00 | 34.00 | 168,413 |
| 22 May 12 |
33.50000 +0.40 |
33.50 | 32.94 | 33.50 | 120,331 |
| 21 May 12 |
33.10000 +0.22 |
34.15 | 33.00 | 33.50 | 32,263 |
| 18 May 12 |
32.87500 -0.13 |
34.25 | 32.75 | 33.50 | 35,588 |
| 17 May 12 |
33.00000 +0.50 |
34.00 | 32.56 | 32.75 | 115,797 |
| 16 May 12 |
32.50000 -0.63 |
33.75 | 32.34 | 33.75 | 229,145 |
| 15 May 12 |
33.12500 -0.88 |
36.06 | 33.13 | 34.50 | 257,039 |
| 14 May 12 |
34.00000 +1.19 |
36.35 | 33.00 | 36.00 | 424,157 |
| 11 May 12 |
32.80670 -0.19 |
33.85 | 32.81 | 33.50 | 76,500 |
| 10 May 12 |
33.00000 +0.50 |
33.85 | 32.38 | 33.00 | 276,277 |
| 09 May 12 |
32.50000 -1.10 |
33.00 | 30.00 | 32.50 | 420,994 |
| 08 May 12 |
33.60000 +0.10 |
34.00 | 32.22 | 32.75 | 315,058 |
| 04 May 12 |
33.50000 -0.85 |
34.35 | 31.00 | 34.35 | 670,705 |
| 03 May 12 |
34.35000 -0.65 |
35.00 | 34.31 | 34.50 | 64,490 |
| 02 May 12 |
35.00000 +1.00 |
35.00 | 34.10 | 34.50 | 166,442 |
| 01 May 12 |
34.00000 -1.00 |
34.90 | 34.00 | 34.50 | 81,517 |
| 30 Apr 12 |
35.00000 +0.90 |
35.25 | 34.10 | 35.25 | 181,014 |
| 27 Apr 12 |
34.10000 -0.60 |
36.00 | 34.00 | 35.50 | 69,376 |
| 26 Apr 12 |
34.70000 +0.33 |
34.70 | 34.00 | 34.70 | 39,540 |
| 25 Apr 12 |
34.37000 -0.13 |
35.00 | 34.00 | 35.00 | 15,959 |
| 24 Apr 12 |
34.50000 -0.50 |
36.40 | 33.50 | 36.25 | 73,789 |
| 23 Apr 12 |
35.00000 +0.40 |
36.90 | 34.50 | 36.25 | 39,630 |
| 20 Apr 12 |
34.60000 -0.53 |
34.60 | 33.50 | 34.60 | 82,292 |
| 19 Apr 12 |
35.12500 +0.88 |
35.17 | 34.37 | 34.88 | 149,167 |
| 18 Apr 12 |
34.25000 -0.75 |
35.38 | 34.25 | 35.00 | 73,420 |
| 17 Apr 12 |
35.00000 -0.10 |
35.00 | 34.10 | 35.00 | 204,517 |
| 16 Apr 12 |
35.10000 -1.15 |
36.50 | 35.10 | 36.50 | 92,812 |
| 13 Apr 12 |
36.25000 +0.50 |
37.29 | 35.30 | 35.50 | 254,818 |
| 12 Apr 12 |
35.75000 -1.75 |
37.00 | 34.42 | 36.00 | 297,911 |
| 11 Apr 12 |
37.50000 +0.50 |
38.00 | 36.10 | 36.10 | 142,525 |
| 10 Apr 12 |
37.00000 -0.50 |
38.00 | 35.50 | 37.50 | 289,728 |
| 05 Apr 12 |
37.50000 +0.00 |
38.60 | 36.50 | 37.75 | 871,360 |
| 04 Apr 12 |
37.50000 -3.25 |
41.94 | 36.15 | 41.25 | 627,245 |
| 03 Apr 12 |
40.75000 -0.75 |
44.85 | 40.28 | 41.50 | 539,345 |
| 02 Apr 12 |
41.50000 +0.90 |
41.50 | 39.50 | 41.00 | 235,351 |
| 30 Mar 12 |
40.60000 +0.60 |
41.50 | 39.10 | 40.00 | 71,783 |
| 29 Mar 12 |
40.00000 -1.25 |
41.06 | 38.58 | 40.25 | 86,952 |
| 28 Mar 12 |
41.25000 +0.88 |
41.50 | 39.50 | 40.00 | 149,888 |
| 27 Mar 12 |
40.37500 +1.63 |
40.95 | 39.00 | 39.00 | 154,082 |
| 26 Mar 12 |
38.75000 +0.25 |
38.75 | 37.00 | 38.00 | 66,639 |
| 23 Mar 12 |
38.50000 +0.00 |
38.75 | 37.46 | 37.75 | 188,014 |
| 22 Mar 12 |
38.50000 +0.63 |
38.50 | 37.35 | 37.75 | 213,000 |
| 21 Mar 12 |
37.87500 +1.13 |
38.00 | 36.25 | 37.25 | 699,652 |
| 20 Mar 12 |
36.75000 -1.00 |
38.45 | 36.75 | 37.75 | 51,596 |
| 19 Mar 12 |
37.75000 -0.47 |
38.50 | 37.75 | 37.75 | 103,765 |
| 16 Mar 12 |
38.22200 +0.22 |
38.22 | 36.25 | 37.75 | 220,822 |
| 15 Mar 12 |
38.00000 +0.00 |
38.50 | 37.55 | 37.75 | 112,653 |
| 14 Mar 12 |
38.00000 +0.50 |
38.22 | 37.50 | 37.75 | 79,275 |
| 13 Mar 12 |
37.50000 -0.50 |
38.50 | 37.20 | 37.75 | 186,279 |
| 12 Mar 12 |
38.00000 +0.50 |
38.50 | 37.35 | 37.75 | 130,643 |
| 09 Mar 12 |
37.50000 +0.00 |
38.50 | 37.35 | 38.25 | 116,233 |
| 08 Mar 12 |
37.50000 -0.18 |
38.81 | 37.50 | 38.25 | 70,952 |
| 07 Mar 12 |
37.68000 +0.43 |
38.78 | 37.50 | 37.50 | 79,464 |
| 06 Mar 12 |
37.25000 -3.75 |
40.45 | 36.25 | 40.45 | 465,139 |
| 05 Mar 12 |
41.00000 +0.00 |
41.50 | 40.00 | 40.75 | 167,067 |
| 02 Mar 12 |
41.00000 -0.55 |
41.00 | 40.23 | 41.00 | 66,235 |
| 01 Mar 12 |
41.55000 +2.55 |
43.50 | 40.30 | 40.30 | 240,656 |
| 29 Feb 12 |
39.00000 +0.68 |
40.45 | 38.55 | 39.00 | 287,936 |
| 28 Feb 12 |
38.32000 -0.13 |
39.58 | 38.00 | 39.50 | 152,136 |
| 27 Feb 12 |
38.45000 -1.05 |
39.85 | 38.15 | 39.50 | 196,643 |
| 24 Feb 12 |
39.50000 -1.16 |
40.66 | 39.00 | 40.50 | 237,934 |
| 23 Feb 12 |
40.66000 -2.29 |
40.90 | 39.10 | 40.90 | 414,587 |
| 22 Feb 12 |
42.95000 +0.70 |
44.00 | 41.15 | 43.00 | 147,518 |
| 21 Feb 12 |
42.25000 +0.86 |
43.65 | 42.00 | 42.00 | 743,444 |
| 20 Feb 12 |
41.39000 +1.39 |
41.55 | 40.50 | 40.50 | 194,948 |
| 17 Feb 12 |
40.00000 +0.85 |
40.70 | 38.60 | 40.50 | 153,805 |
| 16 Feb 12 |
39.15000 -1.60 |
39.30 | 39.15 | 39.30 | 47,442 |
| 15 Feb 12 |
40.75000 +0.75 |
40.88 | 39.30 | 40.50 | 10,624 |
| 14 Feb 12 |
40.00000 -1.00 |
40.20 | 39.05 | 40.20 | 118,108 |
| 13 Feb 12 |
41.00000 -2.00 |
42.88 | 40.00 | 42.50 | 536,290 |
| 10 Feb 12 |
43.00000 -0.33 |
43.50 | 41.10 | 43.00 | 134,134 |
| 09 Feb 12 |
43.32500 +2.58 |
43.40 | 41.98 | 41.98 | 164,712 |
| 08 Feb 12 |
40.75000 -1.92 |
43.78 | 40.25 | 43.25 | 184,595 |
| 07 Feb 12 |
42.67230 -0.38 |
44.00 | 42.67 | 43.25 | 54,692 |
| 06 Feb 12 |
43.05000 -0.70 |
44.00 | 42.00 | 43.50 | 142,059 |
| 03 Feb 12 |
43.75000 -1.05 |
44.91 | 43.00 | 44.50 | 283,049 |
| 02 Feb 12 |
44.80000 -0.45 |
46.25 | 42.17 | 46.25 | 492,562 |
| 01 Feb 12 |
45.25000 -2.44 |
47.03 | 45.10 | 47.00 | 142,778 |
| 31 Jan 12 |
47.69000 +0.69 |
48.00 | 46.00 | 46.50 | 188,234 |
| 30 Jan 12 |
47.00000 +0.00 |
48.00 | 45.70 | 47.50 | 644,587 |
| 27 Jan 12 |
47.00000 +4.00 |
48.54 | 42.50 | 42.50 | 1,368,066 |
| 26 Jan 12 |
43.00000 +4.25 |
43.00 | 41.15 | 41.15 | 422,165 |
| 25 Jan 12 |
38.75000 -1.00 |
40.00 | 37.37 | 38.50 | 807,720 |
| 24 Jan 12 |
39.75000 +1.25 |
40.75 | 38.00 | 40.00 | 514,251 |
| 23 Jan 12 |
38.50000 +2.25 |
39.00 | 36.30 | 36.50 | 400,007 |
| 20 Jan 12 |
36.25000 +2.75 |
38.78 | 34.75 | 36.00 | 555,513 |
| 19 Jan 12 |
33.50000 +0.70 |
36.00 | 32.38 | 32.75 | 431,211 |
| 18 Jan 12 |
32.80000 +0.30 |
33.13 | 32.55 | 32.63 | 115,213 |
| 17 Jan 12 |
32.50000 +0.32 |
33.18 | 32.05 | 32.75 | 269,804 |
| 16 Jan 12 |
32.18000 -0.82 |
33.50 | 32.00 | 33.50 | 83,777 |
| 13 Jan 12 |
33.00100 -2.50 |
35.09 | 33.00 | 34.75 | 191,546 |
| 12 Jan 12 |
35.50000 +0.40 |
35.50 | 34.75 | 34.75 | 66,351 |
| 11 Jan 12 |
35.10000 -0.01 |
35.10 | 34.00 | 35.10 | 255,762 |
| 10 Jan 12 |
35.11000 -1.52 |
36.83 | 35.11 | 36.00 | 347,987 |
| 09 Jan 12 |
36.63500 -0.15 |
38.00 | 35.00 | 36.00 | 454,046 |
| 06 Jan 12 |
36.78000 +4.27 |
36.78 | 33.13 | 33.25 | 149,780 |
| 05 Jan 12 |
32.50510 -3.12 |
35.88 | 32.51 | 35.50 | 112,443 |
| 04 Jan 12 |
35.63000 +3.88 |
36.67 | 32.55 | 32.55 | 183,034 |
| 03 Jan 12 |
31.75000 -1.00 |
32.55 | 31.75 | 32.00 | 11,890 |
| 30 Dec 11 |
32.75000 +2.15 |
32.75 | 29.74 | 30.50 | 107,329 |
| 29 Dec 11 |
30.60000 +1.10 |
30.63 | 29.65 | 30.00 | 45,537 |
| 28 Dec 11 |
29.50000 -0.50 |
30.90 | 29.50 | 30.00 | 81,750 |
| 23 Dec 11 |
30.00000 +0.00 |
30.65 | 29.33 | 30.50 | 40,983 |
| 22 Dec 11 |
30.00000 -0.75 |
31.00 | 30.00 | 31.00 | 123,226 |
| 21 Dec 11 |
30.75000 -0.50 |
31.20 | 30.75 | 31.00 | 7,357 |
| 20 Dec 11 |
31.24990 +0.74 |
31.25 | 30.50 | 31.00 | 34,143 |
| 19 Dec 11 |
30.51010 -0.49 |
31.00 | 30.51 | 31.00 | 18,490 |
| 16 Dec 11 |
31.00000 +0.20 |
31.00 | 30.58 | 31.00 | 16,011 |
| 15 Dec 11 |
30.80000 +0.13 |
31.45 | 30.80 | 31.25 | 40,302 |
| 14 Dec 11 |
30.66500 -0.38 |
31.06 | 30.50 | 31.06 | 144,296 |
| 13 Dec 11 |
31.05000 +0.00 |
31.05 | 31.05 | 31.05 | 5,000 |
| 12 Dec 11 |
31.05000 -0.45 |
31.05 | 31.05 | 31.05 | 5,000 |
| 09 Dec 11 |
31.50000 -0.70 |
33.00 | 30.75 | 33.00 | 181,350 |
| 08 Dec 11 |
32.20000 -0.12 |
34.00 | 32.18 | 33.00 | 54,832 |
| 07 Dec 11 |
32.32000 +0.01 |
33.50 | 32.00 | 33.00 | 13,915 |
| 06 Dec 11 |
32.31000 -0.99 |
33.55 | 32.00 | 33.00 | 23,036 |
| 05 Dec 11 |
33.30000 +0.30 |
33.30 | 32.20 | 33.00 | 67,989 |
| 02 Dec 11 |
33.00000 +0.75 |
33.00 | 29.75 | 33.00 | 334,520 |
| 01 Dec 11 |
32.25000 -0.35 |
33.25 | 31.38 | 32.50 | 147,395 |
| 30 Nov 11 |
32.60500 -0.15 |
34.00 | 32.60 | 32.60 | 103,815 |
| 29 Nov 11 |
32.75000 -0.75 |
32.75 | 32.75 | 32.75 | 36,652 |
| 28 Nov 11 |
33.50000 +2.33 |
34.00 | 31.33 | 31.33 | 74,360 |
| 25 Nov 11 |
31.17000 +1.17 |
31.50 | 29.82 | 30.50 | 45,935 |
| 24 Nov 11 |
30.00000 -2.00 |
30.68 | 28.10 | 30.68 | 201,903 |
| 23 Nov 11 |
32.00000 -1.50 |
34.00 | 29.31 | 33.50 | 343,968 |
| 22 Nov 11 |
33.50000 -2.50 |
34.00 | 30.00 | 33.50 | 126,474 |
| 21 Nov 11 |
36.00000 +3.04 |
36.00 | 32.00 | 33.50 | 593,960 |
| 18 Nov 11 |
32.96000 -2.24 |
33.50 | 32.42 | 33.50 | 80,042 |
| 17 Nov 11 |
35.20000 +0.08 |
35.20 | 33.00 | 35.20 | 56,594 |
| 16 Nov 11 |
35.12000 -0.88 |
35.12 | 35.10 | 35.12 | 45,795 |
| 15 Nov 11 |
36.00000 -0.50 |
36.00 | 36.00 | 36.00 | 5,000 |
| 14 Nov 11 |
36.50000 +0.05 |
37.75 | 35.90 | 37.50 | 145,238 |
| 11 Nov 11 |
36.45000 -3.40 |
37.50 | 36.37 | 37.50 | 101,581 |
| 10 Nov 11 |
39.84990 +0.85 |
39.85 | 36.20 | 39.00 | 73,141 |
| 09 Nov 11 |
39.00000 +0.25 |
39.80 | 38.60 | 39.00 | 57,617 |
| 08 Nov 11 |
38.75000 -0.95 |
39.98 | 38.75 | 39.00 | 40,171 |
| 07 Nov 11 |
39.70000 +0.20 |
40.00 | 39.70 | 39.70 | 90,000 |
| 04 Nov 11 |
39.50000 +1.50 |
39.50 | 38.42 | 39.00 | 12,353 |
| 03 Nov 11 |
38.00000 -2.00 |
38.00 | 38.00 | 38.00 | 41,304 |
| 02 Nov 11 |
40.00000 +1.50 |
40.00 | 38.60 | 39.00 | 71,006 |
| 01 Nov 11 |
38.50000 +0.80 |
38.66 | 36.22 | 38.00 | 368,400 |
| 31 Oct 11 |
37.70000 -3.68 |
41.33 | 37.70 | 40.75 | 105,329 |
| 28 Oct 11 |
41.38090 +0.38 |
42.00 | 39.50 | 40.75 | 84,036 |
| 27 Oct 11 |
41.00000 +1.00 |
41.40 | 39.00 | 40.50 | 195,511 |
| 26 Oct 11 |
40.00000 +2.00 |
40.62 | 36.00 | 37.00 | 227,641 |
| 25 Oct 11 |
38.00000 +1.00 |
38.00 | 35.55 | 38.00 | 464,673 |
| 24 Oct 11 |
37.00000 +2.00 |
37.50 | 35.00 | 36.00 | 171,093 |
| 21 Oct 11 |
35.00000 +1.00 |
36.50 | 34.00 | 34.75 | 261,236 |
| 20 Oct 11 |
34.00000 -1.44 |
35.50 | 33.00 | 35.00 | 495,117 |
| 19 Oct 11 |
35.44500 +0.94 |
35.50 | 34.63 | 34.63 | 121,447 |
| 18 Oct 11 |
34.50000 +1.00 |
34.50 | 33.20 | 33.75 | 181,598 |
| 17 Oct 11 |
33.50000 -1.49 |
35.50 | 32.00 | 35.50 | 290,953 |
| 14 Oct 11 |
34.99200 +0.49 |
35.50 | 33.00 | 34.25 | 333,582 |
| 13 Oct 11 |
34.50000 +0.50 |
35.00 | 33.75 | 34.50 | 135,881 |
| 12 Oct 11 |
34.00000 -1.00 |
35.00 | 34.00 | 35.00 | 147,970 |
| 11 Oct 11 |
35.00000 -0.40 |
35.65 | 35.00 | 35.65 | 234,290 |
| 10 Oct 11 |
35.40000 +0.15 |
36.50 | 35.40 | 36.00 | 38,000 |
| 07 Oct 11 |
35.25000 -0.75 |
38.00 | 35.25 | 36.50 | 24,963 |
| 06 Oct 11 |
36.00000 +1.00 |
37.98 | 35.37 | 36.50 | 132,823 |
| 05 Oct 11 |
35.00000 +0.50 |
37.00 | 34.00 | 34.50 | 83,113 |
| 04 Oct 11 |
34.50000 +0.25 |
36.00 | 34.00 | 35.50 | 433,938 |
| 03 Oct 11 |
34.25000 -2.08 |
37.75 | 34.00 | 37.50 | 134,287 |
| 30 Sep 11 |
36.33000 -2.07 |
38.80 | 36.00 | 38.00 | 86,769 |
| 29 Sep 11 |
38.40000 +1.63 |
38.50 | 36.00 | 37.25 | 178,582 |
| 28 Sep 11 |
36.77010 -0.48 |
38.50 | 36.25 | 37.25 | 83,285 |
| 27 Sep 11 |
37.25000 -0.15 |
38.67 | 37.25 | 37.25 | 202,652 |
| 26 Sep 11 |
37.40000 -1.10 |
37.40 | 35.88 | 37.40 | 241,552 |
| 23 Sep 11 |
38.50000 -2.00 |
38.50 | 38.00 | 38.50 | 133,904 |
| 22 Sep 11 |
40.50000 -3.50 |
43.25 | 39.15 | 42.50 | 186,701 |
| 21 Sep 11 |
44.00000 +4.75 |
44.00 | 41.00 | 42.50 | 228,140 |
| 20 Sep 11 |
39.25000 -3.07 |
43.40 | 36.50 | 43.40 | 849,912 |
| 19 Sep 11 |
42.32000 -2.43 |
44.75 | 42.00 | 44.00 | 77,624 |
| 16 Sep 11 |
44.75000 +1.49 |
44.75 | 42.00 | 44.50 | 58,025 |
| 15 Sep 11 |
43.26400 -2.26 |
45.50 | 43.05 | 44.50 | 32,267 |
| 14 Sep 11 |
45.51990 -0.09 |
45.60 | 42.64 | 45.00 | 38,694 |
| 13 Sep 11 |
45.61220 -0.03 |
46.00 | 43.50 | 44.75 | 154,215 |
| 12 Sep 11 |
45.64000 -0.16 |
45.80 | 43.51 | 44.50 | 61,677 |
| 09 Sep 11 |
45.80000 +1.80 |
45.80 | 43.00 | 44.00 | 411,850 |
| 08 Sep 11 |
44.00000 -0.25 |
46.00 | 43.00 | 45.00 | 199,373 |
| 07 Sep 11 |
44.25000 -1.25 |
46.00 | 44.25 | 45.00 | 165,467 |
| 06 Sep 11 |
45.50000 +2.50 |
48.00 | 44.00 | 44.00 | 352,971 |
| 05 Sep 11 |
43.00000 +0.10 |
44.90 | 41.75 | 42.00 | 122,828 |
| 02 Sep 11 |
42.90000 +0.40 |
42.90 | 41.50 | 42.00 | 40,135 |
| 01 Sep 11 |
42.50000 +0.00 |
42.50 | 41.42 | 42.00 | 199,175 |
| 31 Aug 11 |
42.50000 +1.45 |
42.75 | 41.25 | 41.50 | 150,058 |
| 30 Aug 11 |
41.05000 -0.17 |
42.40 | 40.13 | 42.00 | 208,627 |
| 26 Aug 11 |
41.22000 +0.22 |
42.25 | 41.22 | 41.22 | 91,000 |
| 25 Aug 11 |
41.00000 -1.00 |
43.00 | 40.02 | 42.50 | 36,800 |
| 24 Aug 11 |
42.00000 +0.00 |
45.00 | 42.00 | 44.00 | 57,000 |
| 23 Aug 11 |
42.00000 -0.50 |
45.00 | 42.00 | 42.50 | 120,816 |
| 22 Aug 11 |
42.50000 +3.38 |
44.54 | 39.30 | 40.50 | 498,577 |
| 19 Aug 11 |
39.11700 -0.48 |
41.25 | 38.30 | 39.50 | 81,344 |
| 18 Aug 11 |
39.60000 -2.00 |
41.50 | 38.15 | 41.50 | 110,218 |
| 17 Aug 11 |
41.60000 +1.10 |
41.60 | 40.61 | 40.75 | 72,390 |
| 16 Aug 11 |
40.50000 -2.50 |
42.00 | 40.50 | 42.00 | 207,184 |
| 15 Aug 11 |
43.00000 -1.30 |
44.10 | 41.00 | 44.00 | 47,934 |
| 12 Aug 11 |
44.30000 -1.67 |
46.00 | 43.02 | 45.00 | 169,754 |
| 11 Aug 11 |
45.97500 +1.97 |
46.50 | 45.67 | 45.67 | 69,524 |
| 10 Aug 11 |
44.00000 +2.50 |
47.56 | 43.50 | 44.00 | 282,211 |
| 09 Aug 11 |
41.50000 +4.25 |
42.56 | 37.67 | 37.67 | 275,502 |
| 08 Aug 11 |
37.25000 -2.00 |
39.75 | 35.00 | 39.00 | 262,993 |
| 05 Aug 11 |
39.25000 -2.75 |
40.00 | 36.00 | 39.75 | 525,217 |
| 04 Aug 11 |
42.00000 -6.00 |
43.53 | 39.00 | 43.00 | 530,414 |
| 03 Aug 11 |
48.00000 +3.90 |
48.00 | 41.97 | 44.50 | 235,107 |
| 02 Aug 11 |
44.10000 -3.69 |
46.00 | 44.00 | 46.00 | 238,288 |
| 01 Aug 11 |
47.78650 -0.21 |
48.00 | 45.58 | 47.00 | 113,325 |
| 29 Jul 11 |
48.00000 +2.10 |
48.00 | 44.64 | 45.50 | 244,464 |
| 28 Jul 11 |
45.90000 +2.28 |
45.90 | 44.00 | 44.50 | 49,253 |
| 27 Jul 11 |
43.62000 -0.88 |
46.33 | 43.50 | 44.00 | 107,184 |
| 26 Jul 11 |
44.50000 -0.14 |
45.50 | 42.20 | 44.00 | 162,368 |
| 25 Jul 11 |
44.64000 +2.49 |
44.64 | 42.00 | 43.50 | 76,104 |
| 22 Jul 11 |
42.15000 +0.90 |
43.98 | 41.10 | 42.00 | 79,154 |
| 21 Jul 11 |
41.25000 -1.79 |
41.25 | 41.25 | 41.25 | 66,961 |
| 20 Jul 11 |
43.03600 -0.01 |
46.00 | 43.00 | 44.00 | 431,728 |
| 19 Jul 11 |
43.05000 -2.95 |
45.50 | 43.05 | 44.75 | 181,194 |
| 18 Jul 11 |
46.00000 -1.00 |
46.00 | 43.75 | 43.75 | 212,849 |
| 15 Jul 11 |
47.00000 +5.50 |
47.00 | 40.38 | 41.25 | 146,411 |
| 14 Jul 11 |
41.50000 +1.25 |
42.00 | 40.00 | 40.25 | 451,570 |
| 13 Jul 11 |
40.25000 +1.75 |
41.25 | 40.25 | 40.25 | 227,853 |
| 12 Jul 11 |
38.50000 -2.00 |
39.25 | 36.10 | 39.25 | 508,223 |
| 11 Jul 11 |
40.50000 -2.00 |
45.52 | 40.00 | 45.00 | 632,155 |
| 08 Jul 11 |
42.50000 +0.63 |
43.50 | 42.50 | 42.75 | 21,493 |
| 07 Jul 11 |
41.87500 +0.88 |
43.72 | 41.82 | 42.75 | 56,127 |
| 06 Jul 11 |
41.00000 -4.00 |
43.50 | 40.00 | 43.50 | 572,146 |
| 05 Jul 11 |
45.00000 -0.75 |
45.75 | 43.50 | 45.75 | 261,728 |
| 04 Jul 11 |
45.75000 +1.75 |
46.24 | 45.75 | 45.75 | 140,650 |
| 01 Jul 11 |
44.00000 -1.00 |
45.00 | 43.63 | 45.00 | 341,729 |
| 30 Jun 11 |
45.00000 -3.00 |
45.25 | 44.50 | 45.25 | 134,591 |
| 29 Jun 11 |
48.00000 +5.00 |
48.73 | 44.50 | 44.50 | 688,174 |
| 28 Jun 11 |
43.00000 +4.00 |
45.00 | 39.00 | 39.50 | 284,068 |
| 27 Jun 11 |
39.00000 -0.75 |
41.00 | 36.84 | 40.50 | 340,088 |
| 24 Jun 11 |
39.75000 +0.75 |
40.20 | 38.55 | 39.00 | 138,573 |
| 23 Jun 11 |
39.00000 -1.90 |
41.50 | 38.25 | 41.50 | 310,235 |
| 22 Jun 11 |
40.90000 +1.90 |
42.10 | 38.25 | 40.00 | 1,012,845 |
| 21 Jun 11 |
39.00000 -0.75 |
41.00 | 39.00 | 40.00 | 293,262 |
| 20 Jun 11 |
39.75000 -1.25 |
41.40 | 39.13 | 41.40 | 182,452 |
| 17 Jun 11 |
41.00000 +1.00 |
42.97 | 40.85 | 41.75 | 287,401 |
| 16 Jun 11 |
40.00000 -4.75 |
45.00 | 38.00 | 45.00 | 1,010,868 |
| 15 Jun 11 |
44.75000 -2.25 |
50.00 | 44.26 | 48.50 | 477,282 |
| 14 Jun 11 |
47.00000 -1.00 |
49.50 | 45.29 | 48.50 | 198,525 |
| 13 Jun 11 |
48.00000 -0.50 |
48.65 | 47.15 | 48.50 | 35,122 |
| 10 Jun 11 |
48.50000 -0.50 |
50.00 | 48.15 | 49.50 | 588,160 |
| 09 Jun 11 |
49.00000 -1.00 |
50.20 | 49.00 | 50.00 | 202,629 |
| 08 Jun 11 |
50.00000 -1.38 |
53.60 | 50.00 | 52.75 | 180,441 |
| 07 Jun 11 |
51.37500 +1.38 |
53.00 | 49.40 | 49.40 | 328,361 |
| 06 Jun 11 |
50.00000 +3.00 |
50.00 | 47.00 | 48.50 | 455,013 |
| 03 Jun 11 |
47.00000 -4.00 |
51.00 | 47.00 | 51.00 | 672,416 |
| 02 Jun 11 |
51.00000 -1.00 |
52.50 | 51.00 | 52.50 | 98,065 |
| 01 Jun 11 |
52.00000 +0.00 |
52.00 | 52.00 | 52.00 | 45,650 |
| 31 May 11 |
52.00000 +0.00 |
53.30 | 52.00 | 53.00 | 24,819 |
| 27 May 11 |
52.00000 -2.00 |
53.72 | 50.00 | 53.72 | 451,998 |
| 26 May 11 |
54.00000 -3.00 |
63.00 | 48.00 | 60.50 | 980,979 |
| 25 May 11 |
57.00000 -1.60 |
58.89 | 57.00 | 58.00 | 162,439 |
| 24 May 11 |
58.59600 +2.60 |
58.60 | 55.00 | 56.50 | 62,844 |
| 23 May 11 |
56.00000 -1.00 |
56.75 | 56.00 | 56.50 | 36,029 |
| 20 May 11 |
57.00000 +3.00 |
62.00 | 56.00 | 56.00 | 109,415 |
| 19 May 11 |
54.00000 -1.25 |
56.69 | 53.76 | 55.50 | 264,182 |
| 18 May 11 |
55.25000 +0.25 |
55.25 | 54.40 | 54.50 | 162,500 |
| 17 May 11 |
55.00000 -0.70 |
55.60 | 55.00 | 55.60 | 139,572 |
| 16 May 11 |
55.70000 -1.39 |
57.09 | 55.00 | 56.50 | 108,057 |
| 13 May 11 |
57.09100 +1.49 |
57.75 | 55.51 | 56.50 | 70,275 |
| 12 May 11 |
55.60000 -3.40 |
57.50 | 55.42 | 57.50 | 51,594 |
| 11 May 11 |
59.00000 +0.91 |
59.00 | 56.60 | 57.50 | 148,928 |
| 10 May 11 |
58.09100 -1.58 |
59.24 | 56.75 | 58.75 | 18,975 |
| 09 May 11 |
59.67000 +3.27 |
61.50 | 55.90 | 55.90 | 342,622 |
| 06 May 11 |
56.40000 -2.60 |
57.00 | 54.20 | 57.00 | 368,041 |
| 05 May 11 |
59.00000 -2.00 |
60.00 | 57.00 | 59.50 | 158,928 |
| 04 May 11 |
61.00000 +1.00 |
62.13 | 59.00 | 61.25 | 110,995 |
| 03 May 11 |
60.00000 +1.19 |
62.02 | 59.30 | 59.75 | 177,617 |
| 28 Apr 11 |
58.81000 +2.31 |
60.50 | 57.25 | 57.50 | 228,449 |
| 27 Apr 11 |
56.50000 -4.00 |
60.75 | 54.24 | 60.50 | 348,996 |
| 26 Apr 11 |
60.50000 -4.25 |
66.26 | 58.53 | 66.26 | 415,433 |
| 21 Apr 11 |
64.75000 +3.75 |
66.00 | 63.32 | 63.32 | 120,427 |
| 20 Apr 11 |
61.00000 +2.00 |
62.00 | 61.00 | 61.00 | 204,695 |
| 19 Apr 11 |
59.00000 +0.00 |
59.42 | 56.00 | 56.00 | 209,318 |
| 18 Apr 11 |
59.00000 +0.35 |
59.50 | 55.50 | 58.50 | 227,557 |
| 15 Apr 11 |
58.65000 +1.35 |
59.05 | 57.00 | 58.50 | 165,018 |
| 14 Apr 11 |
57.30000 -0.50 |
58.68 | 57.02 | 58.50 | 96,383 |
| 13 Apr 11 |
57.80000 -1.20 |
59.20 | 57.00 | 59.00 | 281,478 |
| 12 Apr 11 |
59.00000 +0.00 |
59.84 | 58.00 | 59.50 | 224,249 |
| 11 Apr 11 |
59.00000 -2.83 |
62.25 | 59.00 | 62.00 | 430,255 |
| 08 Apr 11 |
61.82670 +0.83 |
62.52 | 61.00 | 62.00 | 183,073 |
| 07 Apr 11 |
61.00000 -1.00 |
64.00 | 61.00 | 63.50 | 112,718 |
| 06 Apr 11 |
62.00000 -6.75 |
71.49 | 60.50 | 69.50 | 1,383,208 |
| 05 Apr 11 |
68.75000 +0.75 |
68.75 | 66.15 | 68.75 | 269,874 |
| 04 Apr 11 |
68.00000 +0.00 |
70.50 | 68.00 | 69.50 | 273,142 |
| 01 Apr 11 |
68.00000 -2.34 |
68.33 | 68.00 | 68.33 | 82,770 |
| 31 Mar 11 |
70.34000 -0.16 |
72.50 | 68.40 | 71.50 | 173,158 |
| 30 Mar 11 |
70.50000 +0.98 |
71.67 | 67.50 | 68.50 | 383,102 |
| 29 Mar 11 |
69.52000 -0.58 |
71.50 | 68.00 | 70.25 | 227,233 |
| 28 Mar 11 |
70.10000 -3.40 |
75.00 | 70.00 | 71.75 | 397,608 |
| 25 Mar 11 |
73.50000 +5.78 |
74.95 | 70.13 | 70.25 | 560,990 |
| 24 Mar 11 |
67.72500 -0.22 |
72.00 | 67.63 | 67.88 | 269,467 |
| 23 Mar 11 |
67.94000 +2.44 |
70.60 | 66.49 | 66.49 | 727,487 |
| 22 Mar 11 |
65.50000 +3.50 |
67.50 | 64.00 | 64.00 | 314,427 |
| 21 Mar 11 |
62.00000 +5.00 |
64.07 | 56.30 | 56.75 | 597,466 |
| 18 Mar 11 |
57.00000 +2.51 |
57.50 | 57.00 | 57.00 | 210,868 |
| 17 Mar 11 |
54.49500 -0.51 |
56.00 | 53.00 | 54.50 | 344,498 |
| 16 Mar 11 |
55.00000 +1.00 |
57.40 | 54.69 | 57.00 | 129,170 |
| 15 Mar 11 |
54.00000 -6.00 |
54.00 | 49.00 | 54.00 | 131,322 |
| 14 Mar 11 |
60.00000 +4.31 |
60.00 | 55.60 | 56.00 | 520,000 |
| 11 Mar 11 |
55.69100 -1.81 |
58.60 | 51.00 | 58.50 | 410,212 |
| 10 Mar 11 |
57.50000 -2.60 |
61.00 | 57.00 | 61.00 | 153,464 |
| 09 Mar 11 |
60.10000 -1.00 |
61.05 | 59.80 | 61.00 | 42,259 |
| 08 Mar 11 |
61.10000 -0.65 |
61.75 | 60.00 | 61.75 | 151,790 |
| 07 Mar 11 |
61.75000 +0.25 |
62.00 | 60.81 | 61.50 | 101,135 |
| 04 Mar 11 |
61.50000 -0.90 |
63.20 | 61.02 | 63.00 | 142,106 |
| 03 Mar 11 |
62.40000 -0.94 |
63.33 | 62.00 | 63.25 | 323,803 |
| 02 Mar 11 |
63.34000 -0.56 |
64.00 | 61.10 | 63.75 | 115,728 |
| 01 Mar 11 |
63.90000 +0.90 |
63.95 | 62.90 | 63.75 | 13,490 |
| 28 Feb 11 |
63.00000 +2.00 |
63.50 | 62.50 | 62.50 | 31,402 |
| 25 Feb 11 |
61.00000 -2.88 |
61.00 | 61.00 | 61.00 | 42,987 |
| 24 Feb 11 |
63.87500 +0.88 |
64.00 | 62.00 | 63.00 | 45,637 |
| 23 Feb 11 |
63.00000 -2.20 |
65.09 | 62.00 | 65.09 | 162,070 |
| 22 Feb 11 |
65.20000 -2.10 |
71.97 | 63.50 | 70.00 | 569,581 |
| 21 Feb 11 |
67.30000 +4.30 |
69.00 | 64.78 | 64.78 | 591,061 |
| 18 Feb 11 |
63.00000 +4.75 |
64.00 | 58.20 | 59.00 | 425,965 |
| 17 Feb 11 |
58.25000 -1.75 |
60.40 | 58.00 | 59.50 | 184,007 |
| 16 Feb 11 |
60.00000 -0.25 |
61.40 | 58.00 | 61.00 | 163,959 |
| 15 Feb 11 |
60.25000 -2.75 |
64.00 | 60.25 | 63.00 | 148,102 |
| 14 Feb 11 |
63.00000 -0.30 |
63.30 | 61.25 | 63.00 | 133,431 |
| 11 Feb 11 |
63.30000 +1.80 |
65.00 | 61.00 | 63.25 | 96,779 |
| 10 Feb 11 |
61.50000 -1.50 |
63.51 | 61.50 | 62.75 | 77,444 |
| 09 Feb 11 |
63.00000 +1.33 |
63.00 | 62.50 | 62.75 | 157,477 |
| 08 Feb 11 |
61.67000 -1.33 |
63.50 | 61.67 | 63.25 | 142,485 |
| 07 Feb 11 |
63.00000 +0.25 |
63.45 | 61.50 | 62.50 | 484,264 |
| 04 Feb 11 |
62.75000 +1.75 |
63.75 | 61.50 | 62.00 | 231,891 |
| 03 Feb 11 |
61.00000 -1.55 |
64.00 | 61.00 | 63.00 | 308,135 |
| 02 Feb 11 |
62.55000 +0.88 |
65.33 | 62.20 | 62.20 | 439,333 |
| 01 Feb 11 |
61.66700 +8.42 |
62.75 | 56.60 | 57.50 | 332,343 |
| 31 Jan 11 |
53.25000 +0.25 |
60.25 | 51.50 | 52.50 | 325,986 |
| 28 Jan 11 |
53.00000 +0.25 |
54.00 | 51.00 | 52.75 | 243,384 |
| 27 Jan 11 |
52.75000 -1.75 |
55.00 | 50.00 | 55.00 | 484,536 |
| 26 Jan 11 |
54.50000 -2.50 |
56.80 | 54.50 | 56.50 | 218,447 |
| 25 Jan 11 |
57.00000 -1.00 |
59.00 | 54.50 | 59.00 | 744,216 |
| 24 Jan 11 |
58.00000 -5.75 |
65.00 | 58.00 | 63.50 | 304,410 |
| 21 Jan 11 |
63.75000 +0.70 |
64.10 | 62.01 | 62.50 | 61,760 |
| 20 Jan 11 |
63.05000 -1.95 |
65.60 | 61.55 | 65.60 | 313,289 |
| 19 Jan 11 |
65.00000 +2.00 |
68.65 | 63.75 | 64.25 | 477,862 |
| 18 Jan 11 |
63.00000 +2.25 |
64.50 | 60.65 | 60.75 | 277,196 |
| 17 Jan 11 |
60.75000 -3.35 |
65.00 | 58.10 | 65.00 | 730,738 |
| 14 Jan 11 |
64.10000 -2.90 |
67.63 | 62.00 | 67.25 | 678,073 |
| 13 Jan 11 |
67.00000 -3.00 |
70.75 | 66.00 | 70.75 | 411,845 |
| 12 Jan 11 |
70.00000 +1.00 |
74.60 | 70.00 | 72.25 | 469,698 |
| 11 Jan 11 |
69.00000 -9.50 |
78.00 | 68.00 | 76.75 | 900,245 |
| 10 Jan 11 |
78.50000 +8.98 |
81.00 | 78.50 | 79.75 | 1,196,496 |
| 07 Jan 11 |
69.52000 -1.23 |
72.38 | 67.95 | 70.75 | 589,578 |
| 06 Jan 11 |
70.75000 +1.95 |
75.50 | 70.40 | 70.40 | 927,144 |
| 05 Jan 11 |
68.80000 -9.60 |
77.50 | 67.50 | 77.50 | 1,362,020 |
| 04 Jan 11 |
78.40000 +12.40 |
83.00 | 71.47 | 71.47 | 1,988,819 |
| 31 Dec 10 |
66.00000 +0.56 |
73.00 | 65.44 | 65.44 | 1,287,863 |
| 30 Dec 10 |
65.44000 +6.94 |
65.70 | 57.75 | 58.00 | 1,029,436 |
| 29 Dec 10 |
58.50000 +6.25 |
58.50 | 52.50 | 52.50 | 978,585 |
| 24 Dec 10 |
52.25000 +2.69 |
55.50 | 46.50 | 50.25 | 1,689,579 |
| 23 Dec 10 |
49.56000 +10.19 |
50.00 | 40.25 | 40.25 | 1,440,385 |
| 22 Dec 10 |
39.37500 -0.33 |
41.00 | 39.25 | 39.50 | 993,541 |
| 21 Dec 10 |
39.70000 -0.30 |
39.90 | 39.28 | 39.90 | 337,598 |
| 20 Dec 10 |
40.00000 -0.80 |
40.75 | 39.00 | 40.75 | 463,295 |
| 17 Dec 10 |
40.80000 -0.20 |
41.50 | 40.50 | 41.00 | 419,485 |
| 16 Dec 10 |
41.00000 +0.00 |
41.25 | 41.00 | 41.25 | 428,607 |
| 15 Dec 10 |
41.00000 -0.90 |
41.63 | 40.50 | 41.50 | 278,586 |
| 14 Dec 10 |
41.90000 +0.90 |
41.90 | 40.15 | 40.75 | 83,757 |
| 13 Dec 10 |
41.00000 -1.25 |
42.00 | 40.75 | 41.25 | 423,465 |
| 10 Dec 10 |
42.25000 -0.50 |
42.25 | 41.00 | 42.25 | 640,276 |
| 09 Dec 10 |
42.75000 -0.25 |
42.85 | 42.00 | 42.50 | 702,897 |
| 08 Dec 10 |
43.00000 +0.25 |
44.50 | 42.00 | 42.50 | 608,256 |
| 07 Dec 10 |
42.75000 -0.25 |
43.00 | 41.68 | 42.25 | 727,996 |
| 06 Dec 10 |
43.00000 +0.85 |
43.50 | 41.25 | 43.25 | 703,981 |
| 03 Dec 10 |
42.15000 +0.40 |
43.35 | 41.15 | 41.50 | 1,246,011 |
| 02 Dec 10 |
41.75000 +0.69 |
41.75 | 41.12 | 41.25 | 183,936 |
| 01 Dec 10 |
41.06000 +0.06 |
41.38 | 41.05 | 41.25 | 286,729 |
| 30 Nov 10 |
41.00000 +0.00 |
41.60 | 41.00 | 41.25 | 124,200 |
| 29 Nov 10 |
41.00000 +0.40 |
41.50 | 41.00 | 41.00 | 503,341 |
| 26 Nov 10 |
40.60000 +0.50 |
41.00 | 40.10 | 40.50 | 226,375 |
| 25 Nov 10 |
40.10000 -0.90 |
40.50 | 40.00 | 40.50 | 113,363 |
| 24 Nov 10 |
41.00000 -0.30 |
41.00 | 40.10 | 40.50 | 330,443 |
| 23 Nov 10 |
41.30000 +0.75 |
41.30 | 40.10 | 40.75 | 91,213 |
| 22 Nov 10 |
40.55000 +0.30 |
41.50 | 39.50 | 40.25 | 497,249 |
| 19 Nov 10 |
40.25000 -0.65 |
40.80 | 39.25 | 40.00 | 217,666 |
| 18 Nov 10 |
40.90000 +1.40 |
40.90 | 39.25 | 40.00 | 114,018 |
| 17 Nov 10 |
39.50000 -0.12 |
40.00 | 37.50 | 39.50 | 182,318 |
| 16 Nov 10 |
39.62000 -1.13 |
41.50 | 39.50 | 41.25 | 230,101 |
| 15 Nov 10 |
40.75000 +0.75 |
42.38 | 40.15 | 40.15 | 511,103 |
| 12 Nov 10 |
40.00000 -2.50 |
41.13 | 39.00 | 41.13 | 219,718 |
| 11 Nov 10 |
42.50000 -1.00 |
42.50 | 42.50 | 42.50 | 243,506 |
| 10 Nov 10 |
43.50000 -1.75 |
47.00 | 41.50 | 45.50 | 348,846 |
| 09 Nov 10 |
45.25000 +6.55 |
45.50 | 43.00 | 43.00 | 989,648 |
| 08 Nov 10 |
38.70000 -0.30 |
40.40 | 38.00 | 38.00 | 602,917 |
| 05 Nov 10 |
39.00000 +1.00 |
39.50 | 37.50 | 38.50 | 653,675 |
| 04 Nov 10 |
38.00000 +2.00 |
39.00 | 35.15 | 36.00 | 339,216 |
| 03 Nov 10 |
36.00000 -2.50 |
37.70 | 35.50 | 37.70 | 374,973 |
| 02 Nov 10 |
38.50000 +0.00 |
38.50 | 37.50 | 38.50 | 205,918 |
| 01 Nov 10 |
38.50000 +1.50 |
38.50 | 38.50 | 38.50 | 275,579 |
| 29 Oct 10 |
37.00000 +0.00 |
43.50 | 37.00 | 41.00 | 612,075 |
| 28 Oct 10 |
37.00000 -1.00 |
37.00 | 36.00 | 37.00 | 213,563 |
| 27 Oct 10 |
38.00000 -1.10 |
39.50 | 37.00 | 39.50 | 155,357 |
| 26 Oct 10 |
39.10000 -1.80 |
41.45 | 39.10 | 41.00 | 175,120 |
| 25 Oct 10 |
40.90000 -0.10 |
41.50 | 40.00 | 41.00 | 47,063 |
| 22 Oct 10 |
41.00000 +0.00 |
41.00 | 40.00 | 41.00 | 122,242 |
| 21 Oct 10 |
41.00000 +0.00 |
41.00 | 41.00 | 41.00 | 110,990 |
| 20 Oct 10 |
41.00000 -1.00 |
42.00 | 40.00 | 42.00 | 631,219 |
| 19 Oct 10 |
42.00000 -0.25 |
42.25 | 42.00 | 42.25 | 201,408 |
| 18 Oct 10 |
42.25000 -1.75 |
43.40 | 41.50 | 42.00 | 287,566 |
| 15 Oct 10 |
44.00000 +2.10 |
44.00 | 41.75 | 42.25 | 823,715 |
| 14 Oct 10 |
41.90000 +0.90 |
42.35 | 40.50 | 42.00 | 287,545 |
| 13 Oct 10 |
41.00000 +0.00 |
44.00 | 41.00 | 41.00 | 440,647 |
| 12 Oct 10 |
41.00000 +0.50 |
41.00 | 41.00 | 41.00 | 210,131 |
| 11 Oct 10 |
40.50000 +2.50 |
42.00 | 38.10 | 39.00 | 491,290 |
| 08 Oct 10 |
38.00000 -1.95 |
40.00 | 38.00 | 40.00 | 99,042 |
| 07 Oct 10 |
39.95000 -2.85 |
42.35 | 39.25 | 42.25 | 278,721 |
| 06 Oct 10 |
42.80000 -0.33 |
43.50 | 42.00 | 43.50 | 494,801 |
| 05 Oct 10 |
43.12500 +1.63 |
45.63 | 42.50 | 42.50 | 469,023 |
| 04 Oct 10 |
41.50000 +2.00 |
43.00 | 41.00 | 42.00 | 1,561,603 |
| 01 Oct 10 |
39.50000 +0.00 |
39.50 | 37.75 | 39.25 | 355,433 |
| 30 Sep 10 |
39.50000 +0.50 |
39.50 | 38.25 | 38.75 | 390,715 |
| 29 Sep 10 |
39.00000 +1.00 |
40.00 | 38.50 | 38.50 | 889,626 |
| 28 Sep 10 |
38.00000 -12.68 |
39.75 | 36.50 | 39.75 | 734,880 |
| 27 Sep 10 |
50.68000 +6.68 |
50.68 | 38.75 | 46.25 | 657,440 |
| 24 Sep 10 |
44.00000 -9.00 |
52.25 | 44.00 | 45.50 | 2,415,006 |
| 23 Sep 10 |
53.00000 +7.00 |
53.00 | 46.00 | 47.00 | 2,060,429 |
| 22 Sep 10 |
46.00000 +10.00 |
46.00 | 34.25 | 36.00 | 942,804 |
| 21 Sep 10 |
36.00000 +3.00 |
36.00 | 33.25 | 33.25 | 792,921 |
| 20 Sep 10 |
33.00000 +1.50 |
33.00 | 31.50 | 31.50 | 385,945 |
| 17 Sep 10 |
31.50000 +1.25 |
31.75 | 30.25 | 30.25 | 658,997 |
| 16 Sep 10 |
30.25000 +1.25 |
30.25 | 29.00 | 29.00 | 722,676 |
| 15 Sep 10 |
29.00000 +2.25 |
29.50 | 26.75 | 26.75 | 786,603 |
| 14 Sep 10 |
26.75000 +0.25 |
26.75 | 26.25 | 26.75 | 658,980 |
| 13 Sep 10 |
26.50000 -0.60 |
27.50 | 26.50 | 27.50 | 87,885 |
| 10 Sep 10 |
27.10000 -1.30 |
27.90 | 27.10 | 27.90 | 232,581 |
| 09 Sep 10 |
28.40000 +0.40 |
28.40 | 27.50 | 28.00 | 216,492 |
| 08 Sep 10 |
28.00000 -0.10 |
28.00 | 28.00 | 28.00 | 203,864 |
| 07 Sep 10 |
28.10000 -1.29 |
29.40 | 28.00 | 28.50 | 398,451 |
| 06 Sep 10 |
29.39000 +2.14 |
29.50 | 29.39 | 29.39 | 754,840 |
| 03 Sep 10 |
27.25000 -1.75 |
30.25 | 26.50 | 29.50 | 1,042,612 |
| 02 Sep 10 |
29.00000 +2.00 |
29.00 | 28.00 | 29.00 | 1,918,840 |
| 01 Sep 10 |
27.00000 +3.00 |
27.00 | 25.50 | 25.50 | 454,925 |
| 31 Aug 10 |
24.00000 +2.00 |
25.50 | 22.80 | 24.50 | 1,703,744 |
| 27 Aug 10 |
22.00000 +0.25 |
25.00 | 22.00 | 22.75 | 910,928 |
| 26 Aug 10 |
21.75000 +2.25 |
23.25 | 20.75 | 20.75 | 684,763 |
| 25 Aug 10 |
19.50000 +0.63 |
19.75 | 19.50 | 19.50 | 496,371 |
| 24 Aug 10 |
18.87500 -0.38 |
19.17 | 18.88 | 19.00 | 57,171 |
| 23 Aug 10 |
19.25000 -0.25 |
19.75 | 18.65 | 19.75 | 78,178 |
| 20 Aug 10 |
19.50000 -0.50 |
19.75 | 18.50 | 19.75 | 164,095 |
| 19 Aug 10 |
20.00000 -0.30 |
20.30 | 19.30 | 20.00 | 241,819 |
| 18 Aug 10 |
20.29500 +0.42 |
20.30 | 19.50 | 20.00 | 337,969 |
| 17 Aug 10 |
19.87500 -0.63 |
20.38 | 19.55 | 19.75 | 225,906 |
| 16 Aug 10 |
20.50000 +1.65 |
20.50 | 18.85 | 19.25 | 280,737 |
| 13 Aug 10 |
18.85000 -0.15 |
18.85 | 18.85 | 18.85 | 30,734 |
| 12 Aug 10 |
19.00000 -0.45 |
19.00 | 18.35 | 19.00 | 18,400 |
| 11 Aug 10 |
19.45000 +1.05 |
19.50 | 18.40 | 19.00 | 146,023 |
| 10 Aug 10 |
18.40000 -0.60 |
19.50 | 18.40 | 19.00 | 37,294 |
| 09 Aug 10 |
19.00000 +0.00 |
19.00 | 19.00 | 19.00 | 145,329 |
| 06 Aug 10 |
19.00000 +0.70 |
19.00 | 19.00 | 19.00 | 54,239 |
| 05 Aug 10 |
18.30000 -0.95 |
18.88 | 18.20 | 18.88 | 77,393 |
| 04 Aug 10 |
19.25000 +0.00 |
19.25 | 19.25 | 19.25 | 2,600 |
| 03 Aug 10 |
19.25000 +0.00 |
20.85 | 19.00 | 20.00 | 254,508 |
| 02 Aug 10 |
19.25000 +1.25 |
19.25 | 19.00 | 19.00 | 255,051 |
| 30 Jul 10 |
18.00000 +0.20 |
18.00 | 17.80 | 18.00 | 208,146 |
| 29 Jul 10 |
17.80000 -0.30 |
18.35 | 17.80 | 18.00 | 10,034 |
| 28 Jul 10 |
18.09500 -0.06 |
18.25 | 18.00 | 18.00 | 152,320 |
| 27 Jul 10 |
18.15000 +0.52 |
18.30 | 17.28 | 18.00 | 66,667 |
| 26 Jul 10 |
17.62500 -0.88 |
18.25 | 17.25 | 17.75 | 145,704 |
| 23 Jul 10 |
18.50000 -0.50 |
18.50 | 18.50 | 18.50 | 50,000 |
| 22 Jul 10 |
19.00000 +1.35 |
19.00 | 17.06 | 17.50 | 67,021 |
| 21 Jul 10 |
17.65000 -0.10 |
17.69 | 17.19 | 17.69 | 61,888 |
| 20 Jul 10 |
17.75000 +0.07 |
18.25 | 17.75 | 18.25 | 73,009 |
| 19 Jul 10 |
17.68000 -0.27 |
17.95 | 17.00 | 17.50 | 221,565 |
| 16 Jul 10 |
17.95500 +0.83 |
18.00 | 17.13 | 17.25 | 80,594 |
| 15 Jul 10 |
17.12500 +0.00 |
18.00 | 17.13 | 17.25 | 91,841 |
| 14 Jul 10 |
17.12500 +0.38 |
17.95 | 16.30 | 16.75 | 232,978 |
| 13 Jul 10 |
16.75000 +0.15 |
17.20 | 16.00 | 17.00 | 233,569 |
| 12 Jul 10 |
16.60000 -0.40 |
17.00 | 16.60 | 17.00 | 83,976 |
| 09 Jul 10 |
17.00000 -0.60 |
18.10 | 16.50 | 17.50 | 776,242 |
| 08 Jul 10 |
17.60000 +0.10 |
18.65 | 17.50 | 18.00 | 144,324 |
| 07 Jul 10 |
17.50000 +1.63 |
18.50 | 17.13 | 17.75 | 593,204 |
| 06 Jul 10 |
15.87500 -0.23 |
16.00 | 15.25 | 16.00 | 76,074 |
| 05 Jul 10 |
16.10000 +0.10 |
16.25 | 15.50 | 16.25 | 112,856 |
| 02 Jul 10 |
16.00000 -1.45 |
17.22 | 16.00 | 17.00 | 98,689 |
| 01 Jul 10 |
17.45000 -0.50 |
17.95 | 17.45 | 17.50 | 5,900 |
| 30 Jun 10 |
17.95000 +0.00 |
17.95 | 17.95 | 17.95 | 25,000 |
| 29 Jun 10 |
17.95000 +0.20 |
17.95 | 17.30 | 17.75 | 34,102 |
| 28 Jun 10 |
17.75000 +0.70 |
18.00 | 17.25 | 17.25 | 223,248 |
| 25 Jun 10 |
17.05000 +0.55 |
17.88 | 17.00 | 17.00 | 57,020 |
| 24 Jun 10 |
16.50000 -1.38 |
18.00 | 16.50 | 17.00 | 51,250 |
| 23 Jun 10 |
17.87500 +0.00 |
18.00 | 17.00 | 17.00 | 40,396 |
| 22 Jun 10 |
17.87500 +0.38 |
17.88 | 17.00 | 17.50 | 3,051 |
| 21 Jun 10 |
17.50000 +0.00 |
17.50 | 17.00 | 17.00 | 176,760 |
| 18 Jun 10 |
17.50000 +0.00 |
18.00 | 17.50 | 17.50 | 421,504 |
| 17 Jun 10 |
17.50000 +0.60 |
18.00 | 17.50 | 17.50 | 63,104 |
| 16 Jun 10 |
16.90000 -0.10 |
16.90 | 16.00 | 16.90 | 16,000 |
| 15 Jun 10 |
17.00000 +0.00 |
17.50 | 17.00 | 17.00 | 193,769 |
| 14 Jun 10 |
17.00000 +1.50 |
17.00 | 17.00 | 17.00 | 119,991 |
| 11 Jun 10 |
15.50000 -1.35 |
16.25 | 15.50 | 16.25 | 40,410 |
| 10 Jun 10 |
16.85000 -0.15 |
16.85 | 16.00 | 16.75 | 30,000 |
| 09 Jun 10 |
17.00000 -0.25 |
17.25 | 17.00 | 17.25 | 73,695 |
| 08 Jun 10 |
17.25000 +0.25 |
17.50 | 17.00 | 17.00 | 189,971 |
| 07 Jun 10 |
17.00000 -1.00 |
18.20 | 17.00 | 18.00 | 55,303 |
| 04 Jun 10 |
18.00000 +0.50 |
19.00 | 18.00 | 18.50 | 167,030 |
| 03 Jun 10 |
17.50000 +0.25 |
18.00 | 17.00 | 17.00 | 70,337 |
| 02 Jun 10 |
17.25000 -0.25 |
18.00 | 17.00 | 17.75 | 146,212 |
| 01 Jun 10 |
17.50000 -0.38 |
18.00 | 17.50 | 17.50 | 210,420 |
| 28 May 10 |
17.87500 +0.63 |
18.00 | 17.00 | 17.50 | 405,021 |
| 27 May 10 |
17.25000 -0.75 |
17.50 | 17.00 | 17.50 | 22,878 |
| 26 May 10 |
18.00000 +1.00 |
18.00 | 17.75 | 17.75 | 193,876 |
| 25 May 10 |
17.00000 -0.49 |
17.49 | 17.00 | 17.00 | 67,066 |
| 24 May 10 |
17.49000 -0.14 |
18.00 | 17.00 | 17.50 | 108,047 |
| 21 May 10 |
17.62500 -0.75 |
18.25 | 17.00 | 18.25 | 75,343 |
| 20 May 10 |
18.37500 -0.13 |
19.20 | 18.00 | 18.25 | 170,374 |
| 19 May 10 |
18.50000 +0.50 |
18.75 | 18.00 | 18.50 | 141,701 |
| 18 May 10 |
18.00000 -0.59 |
18.00 | 18.00 | 18.00 | 146,205 |
| 17 May 10 |
18.59000 -1.41 |
20.00 | 18.50 | 20.00 | 55,879 |
| 14 May 10 |
20.00000 -1.25 |
21.25 | 20.00 | 21.25 | 233,303 |
| 13 May 10 |
21.25000 +1.25 |
22.25 | 21.00 | 21.00 | 269,052 |
| 12 May 10 |
20.00000 +1.50 |
20.50 | 19.00 | 19.00 | 474,909 |
| 11 May 10 |
18.50000 -0.25 |
19.00 | 18.50 | 18.50 | 46,427 |
| 10 May 10 |
18.75000 +0.75 |
19.00 | 18.75 | 18.75 | 135,365 |
| 07 May 10 |
18.00000 +0.00 |
18.50 | 17.00 | 17.50 | 38,204 |
| 06 May 10 |
18.00000 +0.00 |
18.00 | 18.00 | 18.00 | 82,122 |
| 05 May 10 |
18.00000 +0.05 |
18.25 | 17.75 | 18.00 | 260,368 |
| 04 May 10 |
17.95000 +0.70 |
18.00 | 17.95 | 18.00 | 13,532 |
| 30 Apr 10 |
17.25000 -1.50 |
18.45 | 17.00 | 18.45 | 84,705 |
| 29 Apr 10 |
18.75000 +2.75 |
19.00 | 18.75 | 18.75 | 116,563 |
| 28 Apr 10 |
16.00000 -1.05 |
17.25 | 16.00 | 17.25 | 177,339 |
| 27 Apr 10 |
17.05000 -1.45 |
18.05 | 17.00 | 18.05 | 33,000 |
| 26 Apr 10 |
18.50000 -0.50 |
19.00 | 18.50 | 19.00 | 128,944 |
| 23 Apr 10 |
19.00000 -0.50 |
19.20 | 19.00 | 19.20 | 34,981 |
| 22 Apr 10 |
19.50000 -0.60 |
20.00 | 19.50 | 20.00 | 83,068 |
| 21 Apr 10 |
20.10000 +1.10 |
20.25 | 19.00 | 19.50 | 147,884 |
| 20 Apr 10 |
19.00000 +0.55 |
20.00 | 18.00 | 18.00 | 525,868 |
| 19 Apr 10 |
18.45000 -0.55 |
18.75 | 17.00 | 18.75 | 465,916 |
| 16 Apr 10 |
19.00000 -0.50 |
20.00 | 19.00 | 20.00 | 284,055 |
| 15 Apr 10 |
19.50000 -0.50 |
20.75 | 19.50 | 20.50 | 287,576 |
| 14 Apr 10 |
20.00000 -1.63 |
22.00 | 20.00 | 22.00 | 958,953 |
| 13 Apr 10 |
21.62500 +3.63 |
22.00 | 18.00 | 18.00 | 2,860,087 |
| 12 Apr 10 |
18.00000 +3.25 |
18.50 | 15.00 | 15.00 | 1,089,688 |
| 09 Apr 10 |
14.75000 +0.00 |
14.75 | 14.00 | 14.00 | 59,744 |
| 08 Apr 10 |
14.75000 +0.01 |
14.75 | 14.00 | 14.00 | 23,537 |
| 07 Apr 10 |
14.74000 +1.49 |
15.00 | 14.00 | 14.00 | 10,762 |
| 06 Apr 10 |
13.25000 -0.75 |
14.50 | 13.00 | 13.50 | 230,000 |
| 01 Apr 10 |
14.00000 +0.25 |
14.00 | 13.00 | 13.00 | 49,066 |
| 31 Mar 10 |
13.75000 +0.75 |
14.00 | 13.25 | 13.25 | 60,000 |
| 26 Mar 10 |
13.00000 +0.00 |
13.00 | 13.00 | 13.00 | 10,000 |
| 24 Mar 10 |
13.00000 -0.60 |
13.00 | 13.00 | 13.00 | 30,512 |
| 19 Mar 10 |
13.60000 +1.60 |
14.00 | 13.00 | 13.00 | 7,243 |
| 18 Mar 10 |
12.00000 -2.00 |
13.00 | 12.00 | 13.00 | 12,405 |
| 17 Mar 10 |
14.00000 +0.00 |
14.00 | 14.00 | 14.00 | 10,000 |
| 16 Mar 10 |
14.00000 +0.25 |
14.25 | 13.00 | 13.75 | 210,144 |
| 15 Mar 10 |
13.75000 -0.55 |
14.20 | 13.75 | 13.75 | 11,996 |
| 12 Mar 10 |
14.30000 -0.40 |
14.30 | 13.50 | 14.00 | 46,112 |
| 11 Mar 10 |
14.70000 +0.00 |
14.70 | 14.00 | 14.00 | 94,384 |
| 10 Mar 10 |
14.70000 +1.10 |
14.70 | 14.00 | 14.00 | 132,737 |
| 09 Mar 10 |
13.60000 -0.40 |
14.65 | 12.00 | 14.25 | 191,801 |
| 08 Mar 10 |
14.00000 +2.12 |
14.00 | 13.00 | 13.00 | 188,946 |
| 05 Mar 10 |
11.88000 -1.47 |
12.50 | 11.88 | 12.50 | 4,000 |
| 04 Mar 10 |
13.35000 +1.20 |
13.35 | 12.00 | 12.50 | 70,050 |
| 01 Mar 10 |
12.15000 +0.15 |
12.50 | 12.00 | 12.50 | 3,000 |
| 25 Feb 10 |
12.00000 -0.35 |
12.50 | 12.00 | 12.00 | 40,000 |
| 24 Feb 10 |
12.35000 +1.35 |
12.35 | 12.00 | 12.00 | 100 |
| 23 Feb 10 |
11.00000 -1.00 |
11.75 | 11.00 | 11.75 | 35,355 |
| 22 Feb 10 |
12.00000 +0.00 |
12.00 | 11.75 | 12.00 | 24,658 |
| 19 Feb 10 |
12.00000 -1.00 |
13.00 | 12.00 | 12.75 | 24,771 |
| 17 Feb 10 |
13.00000 +0.25 |
13.00 | 12.50 | 12.50 | 166,000 |
| 12 Feb 10 |
12.75000 +0.00 |
13.00 | 12.50 | 12.50 | 10,000 |
| 09 Feb 10 |
12.75000 -0.95 |
13.00 | 12.25 | 12.50 | 28,277 |
| 05 Feb 10 |
13.70000 +1.40 |
13.70 | 12.00 | 13.00 | 24,750 |
| 04 Feb 10 |
12.30000 -1.70 |
13.75 | 12.00 | 13.75 | 7,297 |
| 03 Feb 10 |
14.00000 +2.70 |
14.50 | 12.00 | 12.00 | 722,404 |
| 02 Feb 10 |
11.30000 +0.55 |
11.30 | 10.75 | 10.75 | 3,434 |
| 29 Jan 10 |
10.75000 -0.25 |
11.50 | 10.75 | 11.00 | 2,500 |
| 28 Jan 10 |
11.00000 +0.00 |
11.50 | 11.00 | 11.50 | 185,000 |
| 27 Jan 10 |
11.00000 -0.10 |
11.50 | 11.00 | 11.50 | 50,000 |
| 26 Jan 10 |
11.10000 -0.90 |
11.50 | 11.00 | 11.50 | 50,000 |
| 25 Jan 10 |
12.00000 -1.00 |
13.00 | 12.00 | 12.25 | 331,334 |
| 21 Jan 10 |
13.00000 +0.70 |
13.00 | 12.00 | 12.50 | 92,200 |
| 18 Jan 10 |
12.30000 -1.70 |
14.13 | 12.00 | 14.00 | 56,163 |
| 15 Jan 10 |
14.00000 -0.40 |
14.40 | 14.00 | 14.25 | 13,597 |
| 14 Jan 10 |
14.40000 +0.40 |
14.60 | 13.50 | 13.50 | 124,171 |
| 13 Jan 10 |
14.00000 +1.50 |
14.00 | 13.00 | 13.00 | 80,590 |
| 12 Jan 10 |
12.50000 -0.50 |
13.00 | 12.00 | 12.00 | 9,368 |
| 11 Jan 10 |
13.00000 +1.50 |
13.00 | 12.00 | 12.00 | 11,095 |
| 08 Jan 10 |
11.50000 +1.00 |
12.50 | 10.00 | 10.50 | 282,530 |
| 07 Jan 10 |
10.50000 +0.57 |
10.50 | 10.00 | 10.00 | 66,500 |
| 06 Jan 10 |
9.93000 +0.93 |
10.00 | 9.50 | 9.50 | 7,208 |
| 04 Jan 10 |
9.00000 -0.43 |
9.93 | 9.00 | 9.50 | 53,130 |
| 30 Dec 09 |
9.43000 -0.02 |
9.43 | 9.00 | 9.13 | 4,000 |
| 29 Dec 09 |
9.45000 +0.00 |
9.50 | 9.00 | 9.13 | 29,488 |