FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Serabi Gold Limited PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
184.00000 -16.00 |
200.00 | 178.00 | 195.00 | 623,214 |
| 21 Oct 26 |
200.00000 -25.00 |
200.00 | 170.00 | 180.00 | 1,503,861 |
| 20 Oct 26 |
225.00000 +2.50 |
230.00 | 215.00 | 222.50 | 109,108 |
| 19 Oct 26 |
222.50000 -7.50 |
235.00 | 221.80 | 230.00 | 187,837 |
| 16 Oct 26 |
230.00000 +10.00 |
235.00 | 220.00 | 222.50 | 131,432 |
| 15 Oct 26 |
220.00000 +0.00 |
225.00 | 215.00 | 217.50 | 372,593 |
| 14 Oct 26 |
220.00000 -10.00 |
237.00 | 213.00 | 230.00 | 309,666 |
| 13 Oct 26 |
230.00000 -6.00 |
240.00 | 225.00 | 237.50 | 231,961 |
| 12 Oct 26 |
236.00000 -14.00 |
245.00 | 235.00 | 237.50 | 280,459 |
| 09 Oct 26 |
250.00000 +20.00 |
250.00 | 230.00 | 232.50 | 80,230 |
| 08 Oct 26 |
230.00000 +6.00 |
235.00 | 222.25 | 225.00 | 150,697 |
| 07 Oct 26 |
224.00000 -3.00 |
235.00 | 222.00 | 227.50 | 192,580 |
| 06 Oct 26 |
227.00000 -20.00 |
245.00 | 223.50 | 240.00 | 812,283 |
| 05 Oct 26 |
247.00000 +12.00 |
248.00 | 235.00 | 237.50 | 244,867 |
| 02 Oct 26 |
235.00000 -5.00 |
245.00 | 235.00 | 242.50 | 243,714 |
| 01 Oct 26 |
240.00000 -7.00 |
252.00 | 235.00 | 247.50 | 310,994 |
| 30 Sep 26 |
247.00000 -6.00 |
250.00 | 243.39 | 247.50 | 133,733 |
| 29 Sep 26 |
253.00000 +6.00 |
255.00 | 245.00 | 247.50 | 211,855 |
| 28 Sep 26 |
247.00000 -7.00 |
256.00 | 235.00 | 250.00 | 682,235 |
| 25 Sep 26 |
254.00000 +9.00 |
255.00 | 240.00 | 245.00 | 207,551 |
| 24 Sep 26 |
245.00000 +1.00 |
250.00 | 235.00 | 242.50 | 344,608 |
| 23 Sep 26 |
244.00000 -4.50 |
255.00 | 243.12 | 247.50 | 650,118 |
| 22 Sep 26 |
248.50000 -19.50 |
275.00 | 247.53 | 272.50 | 1,067,163 |
| 21 Sep 26 |
268.00000 -2.00 |
275.00 | 268.00 | 275.00 | 266,631 |
| 18 Sep 26 |
270.00000 +2.00 |
280.20 | 265.00 | 267.50 | 315,773 |
| 17 Sep 26 |
268.00000 -12.00 |
280.20 | 260.00 | 275.00 | 372,407 |
| 16 Sep 26 |
280.00000 +13.00 |
280.00 | 260.00 | 270.00 | 91,641 |
| 15 Sep 26 |
267.00000 -3.00 |
267.00 | 267.00 | 267.00 | 220,811 |
| 14 Sep 26 |
270.00000 -15.00 |
280.00 | 267.50 | 280.00 | 239,129 |
| 11 Sep 26 |
285.00000 +2.50 |
300.00 | 272.50 | 292.50 | 440,013 |
| 10 Sep 26 |
282.50000 -12.50 |
300.00 | 282.50 | 295.00 | 84,216 |
| 09 Sep 26 |
295.00000 +10.00 |
295.00 | 295.00 | 295.00 | 91,251 |
| 08 Sep 26 |
285.00000 -10.00 |
300.00 | 285.00 | 295.00 | 66,367 |
| 07 Sep 26 |
295.00000 -0.50 |
300.00 | 280.00 | 290.00 | 80,584 |
| 04 Sep 26 |
295.50000 -8.50 |
305.00 | 280.00 | 302.50 | 136,879 |
| 03 Sep 26 |
304.00000 +19.00 |
305.00 | 280.00 | 287.50 | 178,896 |
| 02 Sep 26 |
285.00000 -9.00 |
295.00 | 275.00 | 287.50 | 370,430 |
| 01 Sep 26 |
294.00000 -26.00 |
320.00 | 285.00 | 312.50 | 552,939 |
| 28 Aug 26 |
320.00000 +5.00 |
320.00 | 305.00 | 310.00 | 98,232 |
| 27 Aug 26 |
315.00000 -10.00 |
320.00 | 305.00 | 315.00 | 198,115 |
| 26 Aug 26 |
325.00000 +0.00 |
330.00 | 310.00 | 322.50 | 135,478 |
| 25 Aug 26 |
325.00000 +0.00 |
325.00 | 309.00 | 317.50 | 176,085 |
| 24 Aug 26 |
325.00000 +5.00 |
325.00 | 310.00 | 317.50 | 166,874 |
| 21 Aug 26 |
320.00000 +5.00 |
323.50 | 305.00 | 312.50 | 256,118 |
| 20 Aug 26 |
315.00000 +5.00 |
320.00 | 305.00 | 312.50 | 194,105 |
| 19 Aug 26 |
310.00000 +9.00 |
315.00 | 295.00 | 310.00 | 294,369 |
| 18 Aug 26 |
301.00000 -9.00 |
320.00 | 301.00 | 305.00 | 268,770 |
| 17 Aug 26 |
310.00000 +10.00 |
310.00 | 300.00 | 302.50 | 90,659 |
| 14 Aug 26 |
300.00000 +0.00 |
308.00 | 295.00 | 302.50 | 60,566 |
| 13 Aug 26 |
300.00000 -5.00 |
310.00 | 298.90 | 305.00 | 62,787 |
| 12 Aug 26 |
305.00000 -2.50 |
312.00 | 300.00 | 307.50 | 266,668 |
| 11 Aug 26 |
307.50000 -4.50 |
320.00 | 305.00 | 315.00 | 295,660 |
| 10 Aug 26 |
312.00000 -6.00 |
330.00 | 312.00 | 320.00 | 549,896 |
| 07 Aug 26 |
318.00000 +21.00 |
324.50 | 296.00 | 296.00 | 430,568 |
| 06 Aug 26 |
297.00000 +20.00 |
297.00 | 277.00 | 277.50 | 250,790 |
| 05 Aug 26 |
277.00000 +29.00 |
280.00 | 252.00 | 252.50 | 478,575 |
| 04 Aug 26 |
248.00000 -2.00 |
255.00 | 247.00 | 250.00 | 194,408 |
| 03 Aug 26 |
250.00000 +0.00 |
255.00 | 246.50 | 252.50 | 295,513 |
| 31 Jul 26 |
250.00000 -7.00 |
270.00 | 250.00 | 252.50 | 239,869 |
| 30 Jul 26 |
257.00000 +2.00 |
260.00 | 250.00 | 255.00 | 460,207 |
| 29 Jul 26 |
255.00000 -5.00 |
265.00 | 250.00 | 260.00 | 168,809 |
| 28 Jul 26 |
260.00000 -5.00 |
265.00 | 255.00 | 260.00 | 100,095 |
| 27 Jul 26 |
265.00000 +3.00 |
265.00 | 253.00 | 260.00 | 190,470 |
| 24 Jul 26 |
262.00000 +2.00 |
265.00 | 256.60 | 260.00 | 389,990 |
| 23 Jul 26 |
260.00000 -16.00 |
280.00 | 255.00 | 272.50 | 458,094 |
| 22 Jul 26 |
276.00000 +2.00 |
276.70 | 265.00 | 272.50 | 614,114 |
| 21 Jul 26 |
274.00000 -1.00 |
280.00 | 270.00 | 275.00 | 460,947 |
| 20 Jul 26 |
275.00000 -5.00 |
281.00 | 270.00 | 277.50 | 247,416 |
| 17 Jul 26 |
280.00000 -12.50 |
290.00 | 275.00 | 285.00 | 183,742 |
| 16 Jul 26 |
292.50000 +5.50 |
292.50 | 280.00 | 285.00 | 172,480 |
| 15 Jul 26 |
287.00000 +2.00 |
290.00 | 280.80 | 282.50 | 84,514 |
| 14 Jul 26 |
285.00000 -5.00 |
290.00 | 270.00 | 280.00 | 348,371 |
| 13 Jul 26 |
290.00000 +10.00 |
290.00 | 275.00 | 282.50 | 181,326 |
| 10 Jul 26 |
280.00000 -15.50 |
295.00 | 280.00 | 290.00 | 106,464 |
| 09 Jul 26 |
295.50000 +5.50 |
295.50 | 280.00 | 285.00 | 324,076 |
| 08 Jul 26 |
290.00000 -12.50 |
305.00 | 281.60 | 297.50 | 219,136 |
| 07 Jul 26 |
302.50000 -5.50 |
310.00 | 295.00 | 302.50 | 89,774 |
| 06 Jul 26 |
308.00000 +3.00 |
310.00 | 297.80 | 302.50 | 64,207 |
| 03 Jul 26 |
305.00000 +13.00 |
310.00 | 293.50 | 293.50 | 208,494 |
| 02 Jul 26 |
292.00000 +12.00 |
295.00 | 280.00 | 285.00 | 171,760 |
| 01 Jul 26 |
280.00000 +0.00 |
290.00 | 275.00 | 280.00 | 215,964 |
| 30 Jun 26 |
280.00000 -2.50 |
285.00 | 270.00 | 277.50 | 180,005 |
| 29 Jun 26 |
282.50000 -12.50 |
295.00 | 280.00 | 290.00 | 173,162 |
| 26 Jun 26 |
295.00000 +21.00 |
295.00 | 295.00 | 295.00 | 301,157 |
| 25 Jun 26 |
274.00000 -8.50 |
285.00 | 265.00 | 280.00 | 414,851 |
| 24 Jun 26 |
282.50000 -17.50 |
282.50 | 282.50 | 282.50 | 387,325 |
| 23 Jun 26 |
300.00000 -12.50 |
315.00 | 295.00 | 312.50 | 196,308 |
| 22 Jun 26 |
312.50000 -2.50 |
320.00 | 305.00 | 315.00 | 91,938 |
| 19 Jun 26 |
315.00000 -7.50 |
338.00 | 310.00 | 317.50 | 172,304 |
| 18 Jun 26 |
322.50000 -7.50 |
340.00 | 317.70 | 330.00 | 216,305 |
| 17 Jun 26 |
330.00000 -3.00 |
340.00 | 326.20 | 332.50 | 89,104 |
| 16 Jun 26 |
333.00000 -6.00 |
340.50 | 325.00 | 335.00 | 332,368 |
| 15 Jun 26 |
339.00000 +9.00 |
340.22 | 320.00 | 325.00 | 418,244 |
| 12 Jun 26 |
330.00000 +22.00 |
330.00 | 305.00 | 310.00 | 265,589 |
| 11 Jun 26 |
308.00000 -5.00 |
320.00 | 300.00 | 307.50 | 394,188 |
| 10 Jun 26 |
313.00000 -16.00 |
325.00 | 305.00 | 325.00 | 606,435 |
| 09 Jun 26 |
329.00000 -10.50 |
340.00 | 326.00 | 332.50 | 207,191 |
| 08 Jun 26 |
339.50000 -20.50 |
345.00 | 320.00 | 337.50 | 602,882 |
| 05 Jun 26 |
360.00000 +3.00 |
360.00 | 340.00 | 355.00 | 201,526 |
| 04 Jun 26 |
357.00000 +20.00 |
365.00 | 350.00 | 357.50 | 168,960 |
| 03 Jun 26 |
337.00000 -21.00 |
370.00 | 337.00 | 362.50 | 227,723 |
| 02 Jun 26 |
358.00000 +3.00 |
362.00 | 340.00 | 347.50 | 363,367 |
| 01 Jun 26 |
355.00000 -5.00 |
360.00 | 340.00 | 352.50 | 188,155 |
| 29 May 26 |
360.00000 +17.50 |
360.00 | 340.00 | 347.50 | 320,325 |
| 28 May 26 |
342.50000 -17.50 |
350.00 | 335.00 | 342.50 | 181,185 |
| 27 May 26 |
360.00000 +10.00 |
360.00 | 340.00 | 345.00 | 167,418 |
| 26 May 26 |
350.00000 +18.00 |
350.27 | 331.00 | 332.50 | 198,513 |
| 22 May 26 |
332.00000 +7.00 |
335.00 | 324.50 | 325.00 | 126,546 |
| 21 May 26 |
325.00000 -7.00 |
335.00 | 320.00 | 330.00 | 78,685 |
| 20 May 26 |
332.00000 -10.00 |
340.00 | 325.00 | 335.00 | 115,917 |
| 19 May 26 |
342.00000 +7.00 |
342.00 | 330.00 | 335.00 | 271,712 |
| 18 May 26 |
335.00000 -3.00 |
345.00 | 330.00 | 337.50 | 143,765 |
| 15 May 26 |
338.00000 -8.50 |
352.00 | 325.00 | 352.00 | 311,196 |
| 14 May 26 |
346.50000 -3.50 |
360.00 | 345.00 | 350.00 | 221,804 |
| 13 May 26 |
350.00000 +2.00 |
360.00 | 340.00 | 350.00 | 239,843 |
| 12 May 26 |
348.00000 -7.00 |
360.00 | 340.00 | 350.00 | 304,109 |
| 11 May 26 |
355.00000 +10.00 |
360.00 | 335.00 | 342.50 | 219,299 |
| 08 May 26 |
345.00000 -10.00 |
355.00 | 340.00 | 345.00 | 226,004 |
| 07 May 26 |
355.00000 +10.00 |
355.00 | 340.00 | 347.50 | 178,248 |
| 06 May 26 |
345.00000 +10.00 |
355.00 | 330.00 | 335.00 | 195,697 |
| 05 May 26 |
335.00000 -5.00 |
345.00 | 325.00 | 337.50 | 139,359 |
| 01 May 26 |
340.00000 +7.00 |
350.00 | 330.00 | 335.00 | 240,914 |
| 30 Apr 26 |
333.00000 +13.00 |
335.00 | 318.89 | 320.00 | 159,680 |
| 29 Apr 26 |
320.00000 -5.00 |
330.00 | 310.00 | 322.50 | 415,227 |
| 28 Apr 26 |
325.00000 +10.00 |
335.00 | 310.00 | 315.00 | 357,092 |
| 27 Apr 26 |
315.00000 -5.00 |
325.00 | 310.25 | 320.00 | 147,270 |
| 24 Apr 26 |
320.00000 -5.00 |
340.00 | 315.00 | 320.00 | 244,179 |
| 23 Apr 26 |
325.00000 -2.50 |
330.00 | 316.67 | 327.50 | 78,778 |
| 22 Apr 26 |
327.50000 -20.50 |
330.00 | 303.77 | 310.00 | 279,534 |
| 21 Apr 26 |
348.00000 +13.00 |
348.00 | 316.00 | 332.50 | 107,271 |
| 20 Apr 26 |
335.00000 -5.00 |
348.00 | 328.20 | 340.00 | 139,123 |
| 17 Apr 26 |
340.00000 +0.00 |
352.00 | 330.00 | 337.50 | 351,238 |
| 16 Apr 26 |
340.00000 -5.50 |
350.00 | 335.00 | 342.50 | 172,102 |
| 15 Apr 26 |
345.50000 +10.50 |
350.00 | 327.00 | 335.00 | 436,380 |
| 14 Apr 26 |
335.00000 +15.00 |
340.00 | 320.00 | 322.50 | 490,840 |
| 13 Apr 26 |
320.00000 +0.00 |
320.00 | 297.00 | 310.00 | 159,706 |
| 10 Apr 26 |
320.00000 +19.00 |
320.00 | 300.00 | 302.50 | 140,329 |
| 09 Apr 26 |
301.00000 +0.00 |
310.00 | 290.00 | 300.00 | 88,909 |
| 08 Apr 26 |
301.00000 +1.00 |
330.00 | 295.75 | 300.00 | 307,757 |
| 07 Apr 26 |
300.00000 +2.00 |
300.00 | 275.00 | 287.50 | 225,668 |
| 02 Apr 26 |
298.00000 -2.00 |
300.00 | 280.00 | 297.50 | 401,922 |
| 01 Apr 26 |
300.00000 +20.00 |
315.00 | 275.25 | 275.25 | 602,035 |
| 31 Mar 26 |
280.00000 +10.00 |
280.00 | 265.00 | 270.00 | 209,254 |
| 30 Mar 26 |
270.00000 +5.00 |
275.00 | 265.00 | 265.00 | 270,631 |
| 27 Mar 26 |
265.00000 -5.00 |
280.00 | 250.00 | 275.00 | 318,339 |
| 26 Mar 26 |
270.00000 -11.00 |
288.00 | 270.00 | 280.00 | 175,446 |
| 25 Mar 26 |
281.00000 +18.50 |
285.00 | 262.80 | 265.00 | 376,136 |
| 24 Mar 26 |
262.50000 -2.50 |
275.00 | 248.00 | 267.50 | 393,120 |
| 23 Mar 26 |
265.00000 -4.00 |
275.00 | 230.00 | 250.00 | 688,579 |
| 20 Mar 26 |
269.00000 +15.00 |
275.00 | 250.00 | 255.00 | 460,147 |
| 19 Mar 26 |
254.00000 -30.00 |
280.00 | 231.50 | 275.00 | 1,262,270 |
| 18 Mar 26 |
284.00000 +1.50 |
295.00 | 275.00 | 282.50 | 446,359 |
| 17 Mar 26 |
282.50000 -14.50 |
300.00 | 280.00 | 292.50 | 537,537 |
| 16 Mar 26 |
297.00000 -23.00 |
320.00 | 290.00 | 317.50 | 533,424 |
| 13 Mar 26 |
320.00000 -20.00 |
335.00 | 305.00 | 330.00 | 200,889 |
| 12 Mar 26 |
340.00000 +5.00 |
345.00 | 325.00 | 330.00 | 77,810 |
| 11 Mar 26 |
335.00000 -25.00 |
360.00 | 330.00 | 350.00 | 425,833 |
| 10 Mar 26 |
360.00000 +30.00 |
360.00 | 325.00 | 330.00 | 262,605 |
| 09 Mar 26 |
330.00000 -19.00 |
342.73 | 310.00 | 342.73 | 675,479 |
| 06 Mar 26 |
349.00000 -1.00 |
350.00 | 340.00 | 347.50 | 498,854 |
| 05 Mar 26 |
350.00000 -5.00 |
355.00 | 343.00 | 350.00 | 380,770 |
| 04 Mar 26 |
355.00000 +11.00 |
355.00 | 341.55 | 342.50 | 667,131 |
| 03 Mar 26 |
344.00000 -8.50 |
360.00 | 330.00 | 352.50 | 1,153,937 |
| 02 Mar 26 |
352.50000 +11.50 |
357.00 | 340.00 | 345.00 | 1,017,259 |
| 27 Feb 26 |
341.00000 +6.00 |
350.00 | 335.00 | 342.50 | 263,756 |
| 26 Feb 26 |
335.00000 -10.00 |
350.00 | 335.00 | 350.00 | 825,974 |
| 25 Feb 26 |
345.00000 +7.00 |
353.00 | 332.25 | 337.50 | 237,197 |
| 24 Feb 26 |
338.00000 +3.00 |
345.00 | 330.00 | 335.00 | 892,209 |
| 23 Feb 26 |
335.00000 +14.00 |
350.00 | 315.00 | 320.00 | 398,442 |
| 20 Feb 26 |
321.00000 -16.00 |
325.00 | 310.00 | 315.00 | 250,880 |
| 19 Feb 26 |
337.00000 +32.00 |
337.00 | 300.00 | 307.50 | 134,259 |
| 18 Feb 26 |
305.00000 +7.50 |
315.00 | 295.00 | 300.00 | 115,791 |
| 17 Feb 26 |
297.50000 -12.50 |
310.00 | 290.00 | 307.50 | 190,719 |
| 16 Feb 26 |
310.00000 +28.00 |
320.00 | 300.00 | 312.50 | 172,244 |
| 13 Feb 26 |
282.00000 -28.00 |
318.75 | 282.00 | 310.00 | 180,104 |
| 12 Feb 26 |
310.00000 -15.00 |
329.00 | 310.00 | 325.00 | 168,446 |
| 11 Feb 26 |
325.00000 +7.00 |
340.00 | 317.75 | 322.50 | 389,688 |
| 10 Feb 26 |
318.00000 +0.00 |
328.74 | 307.00 | 310.00 | 483,491 |
| 09 Feb 26 |
318.00000 +28.00 |
318.00 | 288.00 | 292.50 | 306,820 |
| 06 Feb 26 |
290.00000 +20.00 |
295.00 | 255.00 | 262.50 | 494,425 |
| 05 Feb 26 |
270.00000 -15.00 |
287.50 | 260.00 | 285.00 | 492,967 |
| 04 Feb 26 |
285.00000 -5.00 |
310.00 | 283.60 | 292.50 | 457,457 |
| 03 Feb 26 |
290.00000 +25.00 |
300.00 | 275.00 | 275.00 | 993,975 |
| 02 Feb 26 |
265.00000 -62.50 |
315.00 | 251.75 | 310.00 | 3,916,104 |
| 30 Jan 26 |
327.50000 -17.50 |
340.00 | 301.88 | 335.00 | 1,316,033 |
| 29 Jan 26 |
345.00000 +0.00 |
370.00 | 330.00 | 350.00 | 722,543 |
| 28 Jan 26 |
345.00000 +12.00 |
360.00 | 340.00 | 340.00 | 677,778 |
| 27 Jan 26 |
333.00000 -22.00 |
360.00 | 321.50 | 355.00 | 594,676 |
| 26 Jan 26 |
355.00000 -4.00 |
375.00 | 340.00 | 360.00 | 1,123,087 |
| 23 Jan 26 |
359.00000 +1.00 |
365.00 | 350.00 | 352.50 | 429,119 |
| 22 Jan 26 |
358.00000 +8.00 |
360.00 | 345.00 | 350.00 | 291,750 |
| 21 Jan 26 |
350.00000 -1.00 |
360.00 | 345.00 | 350.00 | 534,254 |
| 20 Jan 26 |
351.00000 +15.00 |
352.00 | 337.00 | 337.00 | 394,948 |
| 19 Jan 26 |
336.00000 +6.00 |
337.97 | 322.25 | 325.00 | 336,998 |
| 16 Jan 26 |
330.00000 -14.00 |
346.50 | 310.00 | 340.00 | 653,275 |
| 15 Jan 26 |
344.00000 -1.00 |
350.00 | 335.00 | 342.50 | 235,113 |
| 14 Jan 26 |
345.00000 +0.00 |
351.00 | 336.00 | 342.50 | 187,356 |
| 13 Jan 26 |
345.00000 -5.00 |
355.00 | 340.00 | 347.50 | 244,798 |
| 12 Jan 26 |
350.00000 +15.00 |
350.00 | 335.00 | 340.00 | 486,377 |
| 09 Jan 26 |
335.00000 +12.00 |
338.50 | 320.00 | 325.00 | 284,826 |
| 08 Jan 26 |
323.00000 -1.00 |
330.00 | 310.00 | 327.50 | 263,276 |
| 07 Jan 26 |
324.00000 -10.00 |
340.00 | 320.10 | 332.50 | 264,000 |
| 06 Jan 26 |
334.00000 +6.00 |
355.00 | 320.00 | 330.00 | 351,970 |
| 05 Jan 26 |
328.00000 +12.00 |
330.00 | 310.00 | 315.00 | 488,714 |
| 02 Jan 26 |
316.00000 +3.50 |
320.00 | 310.00 | 315.00 | 372,839 |
| 31 Dec 25 |
312.50000 +2.50 |
320.00 | 305.00 | 312.50 | 85,215 |
| 30 Dec 25 |
310.00000 +16.00 |
313.00 | 290.00 | 292.50 | 262,262 |
| 29 Dec 25 |
294.00000 -6.00 |
310.00 | 285.00 | 300.00 | 413,954 |
| 24 Dec 25 |
300.00000 -7.00 |
310.00 | 296.00 | 302.50 | 150,705 |
| 23 Dec 25 |
307.00000 +12.00 |
310.00 | 295.00 | 297.50 | 396,067 |
| 22 Dec 25 |
295.00000 +9.00 |
300.00 | 286.00 | 287.50 | 558,510 |
| 19 Dec 25 |
286.00000 +11.00 |
290.00 | 270.00 | 275.00 | 191,245 |
| 18 Dec 25 |
275.00000 +0.00 |
280.00 | 272.60 | 275.00 | 99,175 |
| 17 Dec 25 |
275.00000 -2.50 |
280.00 | 270.00 | 277.50 | 113,274 |
| 16 Dec 25 |
277.50000 -7.50 |
285.77 | 270.00 | 285.00 | 190,361 |
| 15 Dec 25 |
285.00000 +0.00 |
290.00 | 277.00 | 285.00 | 334,155 |
| 12 Dec 25 |
285.00000 +11.00 |
290.00 | 275.00 | 280.00 | 379,103 |
| 11 Dec 25 |
274.00000 +6.50 |
278.75 | 265.50 | 267.50 | 267,327 |
| 10 Dec 25 |
267.50000 +2.50 |
274.00 | 261.00 | 265.00 | 161,652 |
| 09 Dec 25 |
265.00000 -5.00 |
270.00 | 260.00 | 265.00 | 117,508 |
| 08 Dec 25 |
270.00000 +0.00 |
275.35 | 260.00 | 267.50 | 183,778 |
| 05 Dec 25 |
270.00000 +0.00 |
280.00 | 265.90 | 275.00 | 186,083 |
| 04 Dec 25 |
270.00000 -20.00 |
288.00 | 270.00 | 282.50 | 215,693 |
| 03 Dec 25 |
290.00000 -2.00 |
290.00 | 276.20 | 287.50 | 242,425 |
| 02 Dec 25 |
292.00000 +1.00 |
295.00 | 280.10 | 290.00 | 326,246 |
| 01 Dec 25 |
291.00000 +2.00 |
295.00 | 280.00 | 285.00 | 306,304 |
| 28 Nov 25 |
289.00000 +24.00 |
290.92 | 270.00 | 270.00 | 745,245 |
| 27 Nov 25 |
265.00000 +5.00 |
265.00 | 260.00 | 260.00 | 335,603 |
| 26 Nov 25 |
260.00000 +15.00 |
262.00 | 244.75 | 245.00 | 252,701 |
| 25 Nov 25 |
245.00000 -1.00 |
255.00 | 240.00 | 247.50 | 297,312 |
| 24 Nov 25 |
246.00000 -4.00 |
255.00 | 227.00 | 248.50 | 649,089 |
| 21 Nov 25 |
250.00000 +0.00 |
252.00 | 237.50 | 245.00 | 225,197 |
| 20 Nov 25 |
250.00000 -10.00 |
255.00 | 245.00 | 254.00 | 175,813 |
| 19 Nov 25 |
260.00000 +19.00 |
260.00 | 238.55 | 240.00 | 307,106 |
| 18 Nov 25 |
241.00000 -14.00 |
262.00 | 235.00 | 255.00 | 480,651 |
| 17 Nov 25 |
255.00000 -5.00 |
265.00 | 250.00 | 257.50 | 93,219 |
| 14 Nov 25 |
260.00000 -15.00 |
275.00 | 250.00 | 270.00 | 343,294 |
| 13 Nov 25 |
275.00000 +7.00 |
285.00 | 267.50 | 270.00 | 387,175 |
| 12 Nov 25 |
268.00000 +3.00 |
280.00 | 265.00 | 265.00 | 294,598 |
| 11 Nov 25 |
265.00000 -1.00 |
275.00 | 263.52 | 270.00 | 338,594 |
| 10 Nov 25 |
266.00000 +21.00 |
275.00 | 246.55 | 246.55 | 405,647 |
| 07 Nov 25 |
245.00000 -10.00 |
255.00 | 240.10 | 250.00 | 116,478 |
| 06 Nov 25 |
255.00000 +15.00 |
255.00 | 240.00 | 242.50 | 237,489 |
| 05 Nov 25 |
240.00000 +0.00 |
250.00 | 235.00 | 242.50 | 231,318 |
| 04 Nov 25 |
240.00000 -12.00 |
255.00 | 240.00 | 252.50 | 238,315 |
| 03 Nov 25 |
252.00000 +16.00 |
255.00 | 238.00 | 245.00 | 390,917 |
| 31 Oct 25 |
236.00000 -1.50 |
236.00 | 236.00 | 236.00 | 283,207 |
| 30 Oct 25 |
237.50000 +5.00 |
237.50 | 225.00 | 232.50 | 202,354 |
| 29 Oct 25 |
232.50000 +7.50 |
245.00 | 225.00 | 227.50 | 482,771 |
| 28 Oct 25 |
225.00000 -11.00 |
225.00 | 206.00 | 225.00 | 1,842,054 |
| 27 Oct 25 |
236.00000 -14.00 |
236.00 | 236.00 | 236.00 | 838,261 |
| 24 Oct 25 |
250.00000 -10.00 |
260.00 | 245.00 | 257.50 | 216,270 |
| 23 Oct 25 |
260.00000 +36.00 |
264.00 | 223.00 | 225.00 | 474,935 |
| 22 Oct 25 |
224.00000 -14.00 |
248.00 | 214.50 | 240.00 | 1,328,745 |
| 21 Oct 25 |
238.00000 -27.00 |
272.00 | 226.64 | 267.50 | 1,270,839 |
| 20 Oct 25 |
265.00000 -3.00 |
270.00 | 255.00 | 265.00 | 758,562 |
| 17 Oct 25 |
268.00000 -11.00 |
285.00 | 265.00 | 280.00 | 424,903 |
| 16 Oct 25 |
279.00000 -10.00 |
300.00 | 275.00 | 290.00 | 324,628 |
| 15 Oct 25 |
289.00000 -9.00 |
300.00 | 280.00 | 282.50 | 520,781 |
| 14 Oct 25 |
298.00000 +40.00 |
298.00 | 260.00 | 262.50 | 644,600 |
| 13 Oct 25 |
258.00000 -14.50 |
280.00 | 251.00 | 272.50 | 1,212,207 |
| 10 Oct 25 |
272.50000 -17.50 |
285.00 | 270.00 | 285.00 | 608,872 |
| 09 Oct 25 |
290.00000 +7.00 |
295.00 | 285.00 | 287.50 | 495,915 |
| 08 Oct 25 |
283.00000 +8.00 |
285.00 | 274.00 | 276.00 | 407,764 |
| 07 Oct 25 |
275.00000 -3.00 |
290.00 | 270.50 | 275.00 | 269,986 |
| 06 Oct 25 |
278.00000 +6.00 |
278.00 | 270.00 | 272.50 | 340,466 |
| 03 Oct 25 |
272.00000 +2.00 |
278.00 | 270.00 | 274.00 | 295,657 |
| 02 Oct 25 |
270.00000 +0.00 |
282.00 | 267.00 | 271.00 | 931,069 |
| 01 Oct 25 |
270.00000 +0.00 |
275.00 | 265.11 | 266.50 | 361,861 |
| 30 Sep 25 |
270.00000 +0.00 |
274.90 | 260.00 | 260.00 | 611,858 |
| 29 Sep 25 |
270.00000 +21.50 |
270.00 | 248.11 | 250.00 | 551,038 |
| 26 Sep 25 |
248.50000 +6.00 |
251.90 | 238.84 | 241.50 | 228,934 |
| 25 Sep 25 |
242.50000 -9.50 |
252.00 | 238.00 | 248.50 | 247,607 |
| 24 Sep 25 |
252.00000 +7.00 |
252.00 | 240.00 | 245.00 | 318,455 |
| 23 Sep 25 |
245.00000 -1.00 |
250.00 | 240.00 | 242.50 | 386,242 |
| 22 Sep 25 |
246.00000 +10.00 |
250.00 | 232.00 | 236.00 | 553,349 |
| 19 Sep 25 |
236.00000 +8.00 |
240.00 | 222.00 | 226.00 | 183,659 |
| 18 Sep 25 |
228.00000 +2.00 |
230.00 | 221.00 | 227.50 | 166,213 |
| 17 Sep 25 |
226.00000 -8.00 |
240.00 | 225.10 | 235.00 | 583,701 |
| 16 Sep 25 |
234.00000 +2.00 |
240.00 | 230.00 | 232.50 | 400,187 |
| 15 Sep 25 |
232.00000 +6.50 |
235.00 | 224.90 | 226.00 | 522,873 |
| 12 Sep 25 |
225.50000 +3.00 |
229.00 | 220.00 | 222.50 | 278,660 |
| 11 Sep 25 |
222.50000 -12.50 |
240.00 | 220.00 | 235.00 | 509,043 |
| 10 Sep 25 |
235.00000 +0.00 |
240.09 | 230.00 | 232.50 | 698,070 |
| 09 Sep 25 |
235.00000 +15.00 |
235.00 | 220.00 | 220.50 | 906,457 |
| 08 Sep 25 |
220.00000 +5.00 |
220.00 | 212.75 | 216.00 | 479,403 |
| 05 Sep 25 |
215.00000 +5.00 |
215.00 | 205.00 | 207.50 | 355,282 |
| 04 Sep 25 |
210.00000 -2.50 |
215.00 | 204.00 | 212.50 | 262,367 |
| 03 Sep 25 |
212.50000 -0.50 |
215.00 | 210.00 | 212.50 | 333,514 |
| 02 Sep 25 |
213.00000 +4.00 |
215.00 | 208.00 | 209.00 | 868,846 |
| 01 Sep 25 |
209.00000 +5.00 |
215.00 | 205.00 | 207.50 | 759,590 |
| 29 Aug 25 |
204.00000 +2.00 |
210.00 | 200.00 | 204.00 | 484,827 |
| 28 Aug 25 |
202.00000 +5.00 |
210.00 | 200.00 | 200.00 | 493,769 |
| 27 Aug 25 |
197.00000 -1.00 |
200.00 | 195.00 | 197.50 | 193,079 |
| 26 Aug 25 |
198.00000 +6.00 |
203.00 | 194.00 | 194.50 | 321,311 |
| 22 Aug 25 |
192.00000 +4.00 |
193.96 | 186.00 | 188.00 | 126,972 |
| 21 Aug 25 |
188.00000 +0.50 |
190.00 | 186.00 | 188.00 | 247,380 |
| 20 Aug 25 |
187.50000 -7.50 |
192.00 | 184.20 | 192.00 | 428,074 |
| 19 Aug 25 |
195.00000 +0.00 |
199.00 | 194.00 | 195.00 | 294,665 |
| 18 Aug 25 |
195.00000 -4.00 |
200.00 | 193.65 | 197.50 | 147,886 |
| 15 Aug 25 |
199.00000 +1.50 |
201.93 | 195.95 | 197.50 | 293,665 |
| 14 Aug 25 |
197.50000 -4.00 |
202.64 | 194.10 | 201.50 | 313,321 |
| 13 Aug 25 |
201.50000 -0.50 |
205.00 | 200.00 | 203.00 | 162,368 |
| 12 Aug 25 |
202.00000 +0.00 |
205.00 | 200.00 | 202.50 | 246,840 |
| 11 Aug 25 |
202.00000 -1.00 |
204.00 | 200.00 | 202.00 | 202,623 |
| 08 Aug 25 |
203.00000 +1.50 |
205.00 | 200.40 | 201.50 | 233,016 |
| 07 Aug 25 |
201.50000 +0.50 |
203.00 | 200.04 | 201.00 | 147,268 |
| 06 Aug 25 |
201.00000 -2.00 |
205.00 | 200.00 | 202.50 | 224,723 |
| 05 Aug 25 |
203.00000 +8.00 |
203.40 | 195.40 | 195.40 | 457,991 |
| 04 Aug 25 |
195.00000 +10.00 |
197.50 | 184.60 | 187.00 | 229,706 |
| 01 Aug 25 |
185.00000 +5.00 |
187.00 | 178.50 | 180.50 | 296,262 |
| 31 Jul 25 |
180.00000 -3.00 |
185.00 | 178.00 | 183.00 | 357,617 |
| 30 Jul 25 |
183.00000 +0.00 |
184.00 | 182.00 | 183.00 | 127,984 |
| 29 Jul 25 |
183.00000 -4.00 |
184.00 | 182.00 | 183.00 | 232,683 |
| 28 Jul 25 |
187.00000 -1.00 |
187.00 | 182.00 | 186.50 | 184,704 |
| 25 Jul 25 |
188.00000 -1.00 |
190.98 | 186.00 | 188.50 | 272,559 |
| 24 Jul 25 |
189.00000 -1.00 |
191.00 | 187.26 | 188.00 | 157,479 |
| 23 Jul 25 |
190.00000 +3.00 |
190.00 | 186.75 | 188.00 | 317,295 |
| 22 Jul 25 |
187.00000 -1.50 |
188.00 | 186.00 | 187.00 | 133,421 |
| 21 Jul 25 |
188.50000 +0.50 |
190.00 | 186.00 | 188.00 | 383,550 |
| 18 Jul 25 |
188.00000 -3.50 |
192.00 | 186.00 | 191.50 | 220,170 |
| 17 Jul 25 |
191.50000 +0.50 |
193.00 | 190.00 | 191.50 | 181,475 |
| 16 Jul 25 |
191.00000 -2.50 |
194.00 | 190.00 | 192.00 | 143,155 |
| 15 Jul 25 |
193.50000 -1.50 |
199.00 | 193.00 | 196.50 | 317,124 |
| 14 Jul 25 |
195.00000 +5.00 |
198.80 | 188.00 | 190.50 | 639,614 |
| 11 Jul 25 |
190.00000 +8.50 |
192.00 | 181.00 | 181.50 | 467,315 |
| 10 Jul 25 |
181.50000 +6.50 |
184.00 | 174.69 | 174.69 | 158,125 |
| 09 Jul 25 |
175.00000 +2.50 |
175.00 | 172.00 | 173.00 | 174,765 |
| 08 Jul 25 |
172.50000 +5.00 |
175.00 | 169.00 | 169.00 | 173,567 |
| 07 Jul 25 |
167.50000 -1.50 |
170.00 | 166.30 | 167.50 | 264,527 |
| 04 Jul 25 |
169.00000 +2.00 |
169.95 | 165.50 | 167.50 | 139,180 |
| 03 Jul 25 |
167.00000 +0.50 |
169.00 | 165.00 | 166.50 | 665,681 |
| 02 Jul 25 |
166.50000 -2.50 |
170.00 | 162.00 | 167.50 | 184,711 |
| 01 Jul 25 |
169.00000 +2.00 |
169.00 | 164.25 | 167.00 | 137,832 |
| 30 Jun 25 |
167.00000 -6.50 |
175.00 | 163.50 | 173.50 | 406,943 |
| 27 Jun 25 |
173.50000 -0.50 |
175.00 | 172.00 | 173.50 | 166,722 |
| 26 Jun 25 |
174.00000 +4.00 |
175.96 | 172.00 | 173.50 | 168,450 |
| 25 Jun 25 |
170.00000 -10.00 |
180.00 | 170.00 | 178.00 | 383,067 |
| 24 Jun 25 |
180.00000 -1.00 |
183.75 | 178.00 | 181.00 | 270,787 |
| 23 Jun 25 |
181.00000 +0.00 |
181.98 | 176.00 | 177.00 | 282,397 |
| 20 Jun 25 |
181.00000 +4.50 |
181.00 | 175.00 | 176.50 | 123,860 |
| 19 Jun 25 |
176.50000 -1.00 |
179.95 | 175.50 | 177.50 | 242,416 |
| 18 Jun 25 |
177.50000 -7.50 |
186.80 | 175.00 | 185.00 | 228,699 |
| 17 Jun 25 |
185.00000 -0.50 |
187.00 | 183.00 | 184.50 | 245,689 |
| 16 Jun 25 |
185.50000 +9.00 |
186.00 | 175.55 | 176.50 | 483,371 |
| 13 Jun 25 |
176.50000 +5.00 |
178.00 | 170.00 | 171.50 | 316,803 |
| 12 Jun 25 |
171.50000 -0.50 |
173.00 | 170.60 | 170.60 | 182,711 |
| 11 Jun 25 |
172.00000 +1.00 |
172.85 | 168.04 | 171.50 | 404,814 |
| 10 Jun 25 |
171.00000 +1.00 |
172.90 | 168.00 | 169.00 | 136,237 |
| 09 Jun 25 |
170.00000 +1.00 |
170.00 | 166.80 | 169.00 | 334,582 |
| 06 Jun 25 |
169.00000 -1.00 |
170.50 | 166.08 | 168.00 | 239,001 |
| 05 Jun 25 |
170.00000 +0.00 |
172.75 | 167.75 | 168.00 | 332,510 |
| 04 Jun 25 |
170.00000 -0.50 |
171.50 | 167.55 | 170.00 | 210,890 |
| 03 Jun 25 |
170.50000 +5.50 |
173.00 | 163.30 | 164.50 | 725,726 |
| 02 Jun 25 |
165.00000 +10.50 |
167.00 | 158.00 | 158.00 | 946,966 |
| 30 May 25 |
154.50000 +1.00 |
157.92 | 152.10 | 154.50 | 431,150 |
| 29 May 25 |
153.50000 +1.00 |
155.00 | 149.00 | 151.00 | 276,232 |
| 28 May 25 |
152.50000 -1.50 |
155.00 | 147.80 | 152.50 | 158,597 |
| 27 May 25 |
154.00000 +3.50 |
157.00 | 149.00 | 150.50 | 527,163 |
| 23 May 25 |
150.50000 +2.00 |
151.15 | 146.94 | 148.50 | 225,446 |
| 22 May 25 |
148.50000 -1.50 |
153.00 | 147.00 | 149.00 | 194,824 |
| 21 May 25 |
150.00000 +3.00 |
153.00 | 148.00 | 149.00 | 334,704 |
| 20 May 25 |
147.00000 +3.00 |
147.70 | 140.00 | 143.50 | 376,458 |
| 19 May 25 |
144.00000 +5.00 |
146.00 | 138.00 | 139.00 | 288,771 |
| 16 May 25 |
139.00000 -4.00 |
144.50 | 138.21 | 143.00 | 279,189 |
| 15 May 25 |
143.00000 -7.00 |
151.59 | 138.20 | 149.50 | 746,762 |
| 14 May 25 |
150.00000 -3.00 |
154.00 | 146.00 | 151.00 | 215,110 |
| 13 May 25 |
153.00000 +6.00 |
154.00 | 145.11 | 146.50 | 465,072 |
| 12 May 25 |
147.00000 -4.00 |
150.30 | 142.00 | 150.30 | 519,260 |
| 09 May 25 |
151.00000 +2.00 |
155.00 | 147.00 | 149.00 | 215,747 |
| 08 May 25 |
149.00000 -1.00 |
153.00 | 148.10 | 150.00 | 235,441 |
| 07 May 25 |
150.00000 +0.00 |
153.00 | 148.80 | 151.50 | 197,603 |
| 06 May 25 |
150.00000 +5.00 |
153.00 | 145.50 | 146.50 | 373,127 |
| 02 May 25 |
145.00000 +0.00 |
150.00 | 144.00 | 147.50 | 264,606 |
| 01 May 25 |
145.00000 -4.00 |
150.00 | 144.21 | 149.00 | 368,207 |
| 30 Apr 25 |
149.00000 +6.00 |
154.00 | 141.75 | 142.50 | 651,852 |
| 29 Apr 25 |
143.00000 -7.00 |
152.00 | 138.00 | 147.50 | 554,271 |
| 28 Apr 25 |
150.00000 -1.00 |
150.68 | 143.76 | 150.68 | 281,002 |
| 25 Apr 25 |
151.00000 +1.00 |
155.00 | 148.00 | 151.50 | 397,668 |
| 24 Apr 25 |
150.00000 -2.00 |
155.00 | 145.00 | 150.00 | 224,769 |
| 23 Apr 25 |
152.00000 -22.00 |
155.00 | 135.00 | 145.00 | 18,222,036 |
| 22 Apr 25 |
174.00000 +7.00 |
180.00 | 167.05 | 169.50 | 638,779 |
| 17 Apr 25 |
167.00000 -11.00 |
182.00 | 167.00 | 178.50 | 427,038 |
| 16 Apr 25 |
178.00000 +1.00 |
186.00 | 175.05 | 176.00 | 642,835 |
| 15 Apr 25 |
177.00000 +15.50 |
177.00 | 162.27 | 162.27 | 660,505 |
| 14 Apr 25 |
161.50000 -1.50 |
165.00 | 155.00 | 162.50 | 473,215 |
| 11 Apr 25 |
163.00000 +15.00 |
163.00 | 146.35 | 147.50 | 1,285,002 |
| 10 Apr 25 |
148.00000 +10.50 |
149.00 | 142.45 | 142.45 | 384,286 |
| 09 Apr 25 |
137.50000 +1.50 |
143.00 | 132.00 | 133.00 | 464,093 |
| 08 Apr 25 |
136.00000 +8.00 |
136.00 | 126.00 | 127.50 | 630,536 |
| 07 Apr 25 |
128.00000 -7.00 |
137.80 | 120.00 | 136.00 | 1,049,167 |
| 04 Apr 25 |
135.00000 -10.50 |
154.10 | 131.00 | 145.50 | 685,959 |
| 03 Apr 25 |
145.50000 -6.00 |
151.50 | 143.25 | 151.00 | 348,510 |
| 02 Apr 25 |
151.50000 -0.50 |
154.00 | 148.60 | 152.00 | 245,614 |
| 01 Apr 25 |
152.00000 +0.50 |
154.00 | 150.00 | 151.50 | 264,571 |
| 31 Mar 25 |
151.50000 +5.50 |
154.00 | 147.00 | 149.50 | 223,231 |
| 28 Mar 25 |
146.00000 +1.00 |
152.00 | 145.90 | 145.90 | 235,447 |
| 27 Mar 25 |
145.00000 -6.50 |
145.00 | 145.00 | 145.00 | 677,297 |
| 26 Mar 25 |
151.50000 -4.00 |
158.00 | 149.50 | 155.50 | 219,801 |
| 25 Mar 25 |
155.50000 +0.50 |
155.50 | 155.50 | 155.50 | 111,214 |
| 24 Mar 25 |
155.00000 +9.00 |
155.00 | 155.00 | 155.00 | 268,132 |
| 21 Mar 25 |
146.00000 -9.00 |
153.50 | 146.00 | 153.50 | 447,842 |
| 20 Mar 25 |
155.00000 -1.00 |
155.00 | 153.00 | 155.00 | 389,503 |
| 19 Mar 25 |
156.00000 -1.00 |
160.00 | 154.00 | 157.00 | 223,792 |
| 18 Mar 25 |
157.00000 +0.50 |
159.00 | 157.00 | 158.00 | 360,246 |
| 17 Mar 25 |
156.50000 +4.50 |
160.00 | 156.50 | 156.50 | 247,638 |
| 14 Mar 25 |
152.00000 +9.00 |
155.00 | 144.50 | 144.50 | 351,713 |
| 13 Mar 25 |
143.00000 +9.50 |
143.00 | 135.00 | 135.00 | 407,336 |
| 12 Mar 25 |
133.50000 +2.50 |
133.50 | 130.75 | 130.75 | 440,835 |
| 11 Mar 25 |
131.00000 -8.50 |
139.00 | 125.45 | 139.00 | 1,119,675 |
| 10 Mar 25 |
139.50000 -4.50 |
139.50 | 139.50 | 139.50 | 245,314 |
| 07 Mar 25 |
144.00000 -5.00 |
149.50 | 137.06 | 149.00 | 613,545 |
| 06 Mar 25 |
149.00000 -9.50 |
158.29 | 148.04 | 158.29 | 417,490 |
| 05 Mar 25 |
158.50000 -2.00 |
164.00 | 157.00 | 160.50 | 292,639 |
| 04 Mar 25 |
160.50000 +7.00 |
161.97 | 153.40 | 153.50 | 375,042 |
| 03 Mar 25 |
153.50000 +4.50 |
155.00 | 149.00 | 150.50 | 355,315 |
| 28 Feb 25 |
149.00000 -15.00 |
170.90 | 145.61 | 163.00 | 1,319,535 |
| 27 Feb 25 |
164.00000 -11.00 |
179.89 | 162.15 | 176.50 | 660,294 |
| 26 Feb 25 |
175.00000 +6.00 |
176.80 | 168.00 | 169.00 | 711,742 |
| 25 Feb 25 |
169.00000 +1.50 |
169.00 | 169.00 | 169.00 | 950,366 |
| 24 Feb 25 |
167.50000 +7.50 |
170.00 | 159.00 | 160.50 | 744,823 |
| 21 Feb 25 |
160.00000 +4.50 |
161.90 | 151.47 | 155.50 | 377,741 |
| 20 Feb 25 |
155.50000 +4.50 |
157.00 | 150.00 | 150.00 | 331,523 |
| 19 Feb 25 |
151.00000 +6.50 |
152.00 | 145.20 | 145.20 | 335,003 |
| 18 Feb 25 |
144.50000 +0.50 |
145.85 | 143.78 | 144.50 | 73,174 |
| 17 Feb 25 |
144.00000 +0.50 |
146.00 | 142.15 | 143.50 | 238,399 |
| 14 Feb 25 |
143.50000 +2.00 |
144.25 | 141.50 | 141.50 | 59,961 |
| 13 Feb 25 |
141.50000 -2.00 |
144.75 | 140.40 | 143.50 | 262,232 |
| 12 Feb 25 |
143.50000 -4.50 |
149.80 | 142.25 | 148.00 | 361,537 |
| 11 Feb 25 |
148.00000 +8.00 |
149.60 | 142.00 | 142.00 | 551,779 |
| 10 Feb 25 |
140.00000 +9.00 |
141.70 | 133.20 | 133.20 | 417,069 |
| 07 Feb 25 |
131.00000 -2.00 |
135.00 | 131.00 | 133.00 | 91,813 |
| 06 Feb 25 |
133.00000 -3.00 |
135.75 | 131.00 | 135.00 | 217,015 |
| 05 Feb 25 |
136.00000 +0.00 |
137.00 | 133.61 | 135.00 | 133,803 |
| 04 Feb 25 |
136.00000 +1.50 |
138.80 | 133.04 | 134.50 | 449,788 |
| 03 Feb 25 |
134.50000 -0.50 |
136.00 | 133.30 | 134.50 | 113,020 |
| 31 Jan 25 |
135.00000 +7.00 |
136.00 | 127.00 | 128.00 | 403,400 |
| 30 Jan 25 |
128.00000 -0.50 |
129.00 | 126.30 | 128.00 | 185,917 |
| 29 Jan 25 |
128.50000 -1.00 |
131.00 | 127.00 | 129.50 | 132,600 |
| 28 Jan 25 |
129.50000 -4.50 |
134.00 | 128.00 | 133.00 | 257,600 |
| 27 Jan 25 |
134.00000 -5.00 |
139.90 | 132.00 | 139.00 | 354,593 |
| 24 Jan 25 |
139.00000 -1.00 |
140.00 | 136.00 | 139.00 | 576,061 |
| 23 Jan 25 |
140.00000 +6.00 |
140.00 | 134.80 | 135.00 | 348,037 |
| 22 Jan 25 |
134.00000 +2.00 |
135.00 | 131.41 | 133.50 | 218,031 |
| 21 Jan 25 |
132.00000 +2.50 |
134.90 | 128.26 | 129.50 | 237,244 |
| 20 Jan 25 |
129.50000 -0.50 |
131.00 | 127.12 | 129.50 | 259,149 |
| 17 Jan 25 |
130.00000 -1.50 |
132.70 | 127.00 | 131.50 | 446,612 |
| 16 Jan 25 |
131.50000 +3.50 |
134.00 | 128.00 | 128.50 | 173,139 |
| 15 Jan 25 |
128.00000 +1.50 |
130.70 | 122.50 | 126.00 | 429,195 |
| 14 Jan 25 |
126.50000 +2.50 |
126.50 | 123.55 | 124.00 | 131,809 |
| 13 Jan 25 |
124.00000 -5.00 |
127.96 | 123.07 | 127.00 | 364,467 |
| 10 Jan 25 |
129.00000 +4.00 |
129.00 | 124.90 | 125.00 | 303,006 |
| 09 Jan 25 |
125.00000 +3.00 |
126.00 | 121.20 | 122.00 | 390,934 |
| 08 Jan 25 |
122.00000 -1.00 |
122.20 | 120.00 | 122.00 | 96,945 |
| 07 Jan 25 |
123.00000 -3.00 |
127.00 | 121.00 | 125.00 | 597,172 |
| 06 Jan 25 |
126.00000 +8.50 |
126.00 | 117.25 | 117.50 | 582,703 |
| 03 Jan 25 |
117.50000 +6.00 |
118.91 | 111.21 | 111.50 | 380,596 |
| 02 Jan 25 |
111.50000 +3.50 |
113.00 | 107.02 | 108.00 | 487,500 |
| 31 Dec 24 |
108.00000 -1.00 |
109.00 | 107.30 | 108.00 | 58,704 |
| 30 Dec 24 |
109.00000 -4.50 |
113.90 | 107.00 | 113.50 | 189,081 |
| 27 Dec 24 |
113.50000 +0.00 |
117.00 | 113.00 | 113.50 | 225,880 |
| 24 Dec 24 |
113.50000 +0.50 |
115.00 | 112.00 | 113.50 | 133,905 |
| 23 Dec 24 |
113.00000 -2.00 |
114.45 | 111.03 | 113.50 | 198,064 |
| 20 Dec 24 |
115.00000 -7.50 |
124.00 | 112.03 | 122.50 | 781,587 |
| 19 Dec 24 |
122.50000 -0.50 |
123.00 | 120.00 | 121.50 | 337,416 |
| 18 Dec 24 |
123.00000 +5.00 |
123.00 | 116.81 | 117.50 | 450,568 |
| 17 Dec 24 |
118.00000 +3.00 |
119.00 | 114.50 | 114.50 | 370,248 |
| 16 Dec 24 |
115.00000 +1.00 |
115.70 | 112.25 | 112.50 | 167,730 |
| 13 Dec 24 |
114.00000 -1.00 |
115.80 | 111.60 | 115.00 | 413,331 |
| 12 Dec 24 |
115.00000 +3.00 |
116.08 | 111.76 | 112.00 | 1,023,038 |
| 11 Dec 24 |
112.00000 +5.00 |
113.75 | 106.55 | 107.00 | 473,014 |
| 10 Dec 24 |
107.00000 +4.00 |
107.73 | 102.50 | 103.00 | 206,066 |
| 09 Dec 24 |
103.00000 +1.50 |
105.00 | 98.00 | 103.50 | 425,345 |
| 06 Dec 24 |
101.50000 -2.50 |
104.88 | 101.50 | 104.00 | 136,948 |
| 05 Dec 24 |
104.00000 +0.00 |
106.00 | 101.88 | 102.50 | 404,062 |
| 04 Dec 24 |
104.00000 +5.00 |
104.00 | 98.51 | 99.00 | 352,488 |
| 03 Dec 24 |
99.00000 +0.00 |
105.00 | 88.00 | 100.00 | 401,157 |
| 02 Dec 24 |
99.00000 -1.00 |
100.00 | 98.00 | 99.00 | 180,286 |
| 29 Nov 24 |
100.00000 +3.00 |
100.00 | 95.00 | 96.00 | 380,196 |
| 28 Nov 24 |
97.00000 +8.00 |
97.00 | 92.52 | 93.50 | 475,961 |
| 27 Nov 24 |
89.00000 -1.50 |
91.75 | 89.00 | 90.50 | 88,637 |
| 26 Nov 24 |
90.50000 +1.50 |
92.85 | 86.10 | 89.00 | 322,731 |
| 25 Nov 24 |
89.00000 -3.50 |
93.87 | 88.12 | 92.50 | 274,314 |
| 22 Nov 24 |
92.50000 +2.50 |
94.00 | 91.00 | 92.50 | 71,749 |
| 21 Nov 24 |
90.00000 +1.00 |
93.92 | 88.21 | 89.00 | 238,875 |
| 20 Nov 24 |
89.00000 -2.00 |
91.75 | 88.28 | 91.00 | 72,642 |
| 19 Nov 24 |
91.00000 +3.50 |
94.00 | 87.55 | 87.55 | 787,272 |
| 18 Nov 24 |
87.50000 +6.50 |
87.95 | 81.53 | 81.53 | 205,696 |
| 15 Nov 24 |
81.00000 -1.50 |
83.00 | 79.00 | 82.50 | 373,875 |
| 14 Nov 24 |
82.50000 -1.50 |
84.55 | 81.52 | 84.00 | 346,748 |
| 13 Nov 24 |
84.00000 -2.00 |
87.00 | 83.15 | 86.00 | 166,500 |
| 12 Nov 24 |
86.00000 -2.50 |
88.40 | 85.10 | 88.40 | 404,332 |
| 11 Nov 24 |
88.50000 -4.50 |
94.00 | 87.25 | 92.50 | 427,847 |
| 08 Nov 24 |
93.00000 +2.00 |
93.00 | 87.50 | 90.00 | 339,220 |
| 07 Nov 24 |
91.00000 +5.00 |
91.00 | 85.55 | 86.00 | 255,004 |
| 06 Nov 24 |
86.00000 -6.00 |
91.70 | 85.00 | 91.00 | 322,643 |
| 05 Nov 24 |
92.00000 -1.50 |
93.65 | 91.51 | 93.50 | 88,609 |
| 04 Nov 24 |
93.50000 +2.50 |
94.95 | 91.00 | 91.00 | 401,260 |
| 01 Nov 24 |
91.00000 +5.00 |
92.00 | 86.32 | 87.50 | 349,407 |
| 31 Oct 24 |
86.00000 -5.00 |
86.00 | 86.00 | 86.00 | 721,281 |
| 30 Oct 24 |
91.00000 +1.60 |
91.00 | 91.00 | 91.00 | 165,950 |
| 29 Oct 24 |
89.40000 -2.10 |
89.40 | 89.40 | 89.40 | 584,370 |
| 28 Oct 24 |
91.50000 +2.00 |
91.50 | 91.50 | 91.50 | 175,492 |
| 25 Oct 24 |
89.50000 -0.50 |
91.45 | 88.50 | 90.00 | 188,116 |
| 24 Oct 24 |
90.00000 -3.00 |
93.90 | 90.00 | 93.00 | 242,099 |
| 23 Oct 24 |
93.00000 +2.40 |
95.00 | 91.00 | 91.00 | 390,900 |
| 22 Oct 24 |
90.60000 -2.90 |
95.00 | 88.20 | 93.50 | 374,093 |
| 21 Oct 24 |
93.50000 +7.50 |
94.47 | 86.00 | 87.00 | 897,325 |
| 18 Oct 24 |
86.00000 +1.50 |
87.00 | 84.92 | 84.92 | 253,542 |
| 17 Oct 24 |
84.50000 +1.50 |
85.89 | 83.01 | 83.01 | 306,917 |
| 16 Oct 24 |
83.00000 +2.50 |
84.00 | 79.91 | 80.50 | 447,403 |
| 15 Oct 24 |
80.50000 +0.00 |
81.75 | 79.11 | 80.50 | 86,617 |
| 14 Oct 24 |
80.50000 +0.00 |
82.00 | 80.41 | 80.50 | 71,304 |
| 11 Oct 24 |
80.50000 +0.00 |
82.00 | 79.30 | 80.50 | 151,985 |
| 10 Oct 24 |
80.50000 +1.50 |
82.00 | 78.20 | 79.00 | 125,799 |
| 09 Oct 24 |
79.00000 -1.50 |
80.50 | 76.78 | 80.00 | 140,691 |
| 08 Oct 24 |
80.50000 +1.50 |
82.00 | 78.85 | 79.00 | 336,182 |
| 07 Oct 24 |
79.00000 +6.00 |
79.70 | 73.02 | 74.00 | 492,883 |
| 04 Oct 24 |
73.00000 -0.50 |
74.00 | 73.00 | 73.50 | 211,235 |
| 03 Oct 24 |
73.50000 +0.00 |
74.00 | 72.00 | 73.00 | 186,621 |
| 02 Oct 24 |
73.50000 -2.00 |
76.00 | 73.00 | 75.00 | 226,976 |
| 01 Oct 24 |
75.50000 +1.50 |
78.00 | 72.10 | 74.00 | 796,396 |
| 30 Sep 24 |
74.00000 -5.00 |
77.99 | 73.19 | 77.99 | 609,884 |
| 27 Sep 24 |
79.00000 -5.00 |
83.80 | 78.00 | 83.80 | 650,730 |
| 26 Sep 24 |
84.00000 -2.50 |
86.90 | 83.00 | 86.50 | 314,897 |
| 25 Sep 24 |
86.50000 -0.50 |
87.56 | 84.20 | 87.50 | 267,693 |
| 24 Sep 24 |
87.00000 -4.00 |
93.00 | 87.00 | 91.00 | 443,826 |
| 23 Sep 24 |
91.00000 +3.00 |
91.97 | 88.00 | 88.00 | 390,117 |
| 20 Sep 24 |
88.00000 +1.00 |
88.90 | 87.32 | 87.50 | 217,752 |
| 19 Sep 24 |
87.00000 +2.80 |
88.00 | 85.00 | 87.00 | 471,714 |
| 18 Sep 24 |
84.20000 +1.20 |
88.40 | 82.00 | 83.00 | 318,525 |
| 17 Sep 24 |
83.00000 +0.00 |
84.55 | 81.00 | 83.00 | 298,144 |
| 16 Sep 24 |
83.00000 +3.60 |
85.00 | 79.99 | 79.99 | 814,636 |
| 13 Sep 24 |
79.40000 +1.90 |
81.00 | 78.00 | 78.00 | 585,695 |
| 12 Sep 24 |
77.50000 +1.00 |
78.00 | 74.00 | 76.50 | 414,548 |
| 11 Sep 24 |
76.50000 +2.50 |
79.00 | 74.90 | 75.00 | 553,974 |
| 10 Sep 24 |
74.00000 +1.50 |
75.96 | 72.35 | 72.50 | 272,346 |
| 09 Sep 24 |
72.50000 +0.50 |
73.94 | 72.00 | 72.50 | 54,464 |
| 06 Sep 24 |
72.00000 +0.00 |
73.72 | 70.30 | 72.00 | 283,049 |
| 05 Sep 24 |
72.00000 +0.00 |
73.89 | 72.00 | 72.00 | 35,570 |
| 04 Sep 24 |
72.00000 +0.00 |
74.00 | 70.00 | 71.50 | 110,014 |
| 03 Sep 24 |
72.00000 +0.50 |
74.00 | 71.55 | 71.55 | 224,261 |
| 02 Sep 24 |
71.50000 +2.00 |
72.90 | 69.50 | 69.50 | 168,281 |
| 30 Aug 24 |
69.50000 +1.00 |
70.92 | 68.28 | 68.50 | 78,720 |
| 29 Aug 24 |
68.50000 +0.50 |
71.00 | 68.28 | 68.28 | 120,094 |
| 28 Aug 24 |
68.00000 -1.00 |
68.75 | 67.50 | 68.75 | 319,906 |
| 27 Aug 24 |
69.00000 +0.00 |
69.00 | 68.00 | 69.00 | 77,674 |
| 23 Aug 24 |
69.00000 +0.00 |
69.10 | 68.06 | 69.00 | 144,637 |
| 22 Aug 24 |
69.00000 +0.00 |
69.44 | 69.00 | 69.00 | 43,671 |
| 21 Aug 24 |
69.00000 +0.00 |
69.96 | 68.50 | 69.00 | 76,684 |
| 20 Aug 24 |
69.00000 +2.50 |
70.00 | 67.00 | 67.00 | 249,223 |
| 19 Aug 24 |
66.50000 +3.00 |
67.22 | 63.55 | 63.55 | 135,501 |
| 16 Aug 24 |
63.50000 +0.50 |
65.00 | 62.90 | 63.00 | 73,735 |
| 15 Aug 24 |
63.00000 +1.50 |
64.06 | 60.67 | 61.50 | 194,592 |
| 14 Aug 24 |
61.50000 -2.50 |
65.35 | 60.26 | 65.00 | 422,772 |
| 13 Aug 24 |
64.00000 -2.50 |
67.10 | 63.37 | 66.50 | 316,039 |
| 12 Aug 24 |
66.50000 +0.00 |
67.10 | 65.00 | 66.50 | 45,511 |
| 09 Aug 24 |
66.50000 -0.50 |
67.20 | 65.26 | 66.00 | 138,096 |
| 08 Aug 24 |
67.00000 +0.50 |
67.45 | 65.00 | 66.50 | 63,401 |
| 07 Aug 24 |
66.50000 -0.50 |
67.70 | 65.00 | 66.50 | 60,674 |
| 06 Aug 24 |
67.00000 -1.00 |
67.80 | 66.20 | 67.00 | 82,321 |
| 05 Aug 24 |
68.00000 -3.00 |
71.70 | 66.00 | 71.00 | 293,787 |
| 02 Aug 24 |
71.00000 -1.00 |
72.00 | 70.50 | 71.50 | 166,432 |
| 01 Aug 24 |
72.00000 +3.00 |
73.00 | 69.50 | 69.50 | 378,280 |
| 31 Jul 24 |
69.00000 +0.50 |
70.00 | 68.00 | 68.50 | 198,964 |
| 30 Jul 24 |
68.50000 +0.00 |
70.00 | 67.79 | 68.50 | 23,076 |
| 29 Jul 24 |
68.50000 +0.00 |
69.40 | 67.21 | 68.50 | 73,774 |
| 26 Jul 24 |
68.50000 +1.00 |
69.00 | 66.70 | 67.50 | 150,787 |
| 25 Jul 24 |
67.50000 -3.00 |
70.25 | 66.56 | 70.25 | 354,752 |
| 24 Jul 24 |
70.50000 +0.00 |
71.00 | 70.00 | 70.50 | 126,965 |
| 23 Jul 24 |
70.50000 +1.00 |
71.00 | 69.35 | 69.50 | 153,198 |
| 22 Jul 24 |
69.50000 +0.00 |
70.98 | 69.00 | 69.50 | 110,085 |
| 19 Jul 24 |
69.50000 -1.50 |
71.00 | 68.00 | 71.00 | 57,651 |
| 18 Jul 24 |
71.00000 -0.50 |
71.80 | 70.00 | 71.50 | 230,333 |
| 17 Jul 24 |
71.50000 +5.50 |
72.00 | 66.98 | 66.98 | 857,705 |
| 16 Jul 24 |
66.00000 +1.00 |
67.00 | 65.00 | 66.00 | 197,541 |
| 15 Jul 24 |
65.00000 -1.00 |
66.90 | 65.00 | 66.00 | 173,613 |
| 12 Jul 24 |
66.00000 -0.50 |
66.90 | 66.00 | 66.50 | 32,200 |
| 11 Jul 24 |
66.50000 -0.50 |
68.00 | 66.11 | 67.00 | 55,258 |
| 10 Jul 24 |
67.00000 +0.00 |
67.95 | 66.00 | 67.00 | 171,009 |
| 09 Jul 24 |
67.00000 -0.50 |
68.00 | 66.10 | 67.50 | 42,132 |
| 08 Jul 24 |
67.50000 +0.00 |
68.40 | 66.75 | 67.50 | 67,769 |
| 05 Jul 24 |
67.50000 +0.00 |
68.50 | 66.55 | 67.50 | 44,520 |
| 04 Jul 24 |
67.50000 +1.00 |
67.90 | 66.00 | 66.50 | 69,755 |
| 03 Jul 24 |
66.50000 +0.00 |
67.00 | 66.00 | 66.50 | 226,826 |
| 02 Jul 24 |
66.50000 +0.00 |
66.95 | 66.00 | 66.50 | 36,333 |
| 01 Jul 24 |
66.50000 -2.30 |
67.80 | 66.00 | 67.50 | 72,831 |
| 28 Jun 24 |
68.80000 -0.70 |
69.09 | 66.30 | 69.09 | 77,632 |
| 27 Jun 24 |
69.50000 +0.00 |
69.50 | 68.30 | 69.50 | 24,957 |
| 26 Jun 24 |
69.50000 +0.00 |
69.70 | 68.26 | 69.50 | 39,083 |
| 25 Jun 24 |
69.50000 +0.00 |
69.50 | 68.11 | 69.50 | 78,349 |
| 24 Jun 24 |
69.50000 +0.00 |
70.20 | 68.33 | 69.50 | 57,377 |
| 21 Jun 24 |
69.50000 -1.00 |
71.70 | 68.11 | 70.50 | 183,400 |
| 20 Jun 24 |
70.50000 +0.00 |
71.00 | 70.00 | 70.50 | 251,275 |
| 19 Jun 24 |
70.50000 +1.00 |
71.00 | 69.45 | 69.50 | 305,980 |
| 18 Jun 24 |
69.50000 +2.50 |
70.00 | 67.07 | 67.07 | 144,882 |
| 17 Jun 24 |
67.00000 +3.20 |
68.00 | 65.75 | 66.50 | 76,006 |
| 14 Jun 24 |
63.80000 -3.70 |
67.00 | 63.80 | 66.50 | 263,966 |
| 13 Jun 24 |
67.50000 +0.50 |
68.85 | 66.15 | 67.50 | 85,258 |
| 12 Jun 24 |
67.00000 -2.50 |
69.70 | 66.30 | 69.50 | 324,034 |
| 11 Jun 24 |
69.50000 -0.50 |
70.90 | 69.00 | 70.00 | 47,315 |
| 10 Jun 24 |
70.00000 -1.50 |
71.85 | 69.20 | 71.50 | 118,656 |
| 07 Jun 24 |
71.50000 +1.00 |
73.00 | 70.00 | 70.50 | 358,583 |
| 06 Jun 24 |
70.50000 +2.00 |
72.75 | 68.00 | 68.50 | 287,300 |
| 05 Jun 24 |
68.50000 +0.00 |
68.90 | 67.45 | 68.50 | 52,253 |
| 04 Jun 24 |
68.50000 +0.50 |
69.90 | 67.55 | 68.00 | 205,179 |
| 03 Jun 24 |
68.00000 +3.00 |
68.47 | 66.40 | 66.40 | 281,259 |
| 31 May 24 |
65.00000 -1.00 |
67.00 | 65.00 | 66.00 | 166,279 |
| 30 May 24 |
66.00000 +3.00 |
67.00 | 62.20 | 62.50 | 427,744 |
| 29 May 24 |
63.00000 +0.00 |
63.00 | 61.30 | 63.00 | 190,272 |
| 28 May 24 |
63.00000 +1.00 |
63.00 | 61.78 | 62.00 | 85,582 |
| 24 May 24 |
62.00000 +1.00 |
62.00 | 59.90 | 61.00 | 198,756 |
| 23 May 24 |
61.00000 +1.00 |
61.40 | 58.81 | 60.00 | 342,258 |
| 22 May 24 |
60.00000 +0.50 |
61.00 | 59.00 | 59.50 | 142,120 |
| 21 May 24 |
59.50000 -0.10 |
60.00 | 58.05 | 59.50 | 97,532 |
| 20 May 24 |
59.60000 +1.10 |
62.00 | 59.00 | 59.00 | 915,259 |
| 17 May 24 |
58.50000 +2.50 |
59.00 | 55.50 | 56.00 | 263,811 |
| 16 May 24 |
56.00000 +0.00 |
57.00 | 54.42 | 56.00 | 516,310 |
| 15 May 24 |
56.00000 -3.00 |
58.15 | 53.25 | 58.00 | 958,245 |
| 14 May 24 |
59.00000 -6.00 |
62.10 | 55.25 | 62.10 | 1,545,843 |
| 13 May 24 |
65.00000 -1.00 |
65.60 | 62.10 | 65.60 | 182,400 |
| 10 May 24 |
66.00000 +1.50 |
67.00 | 63.80 | 64.50 | 307,839 |
| 09 May 24 |
64.50000 -1.50 |
65.22 | 63.50 | 65.00 | 64,410 |
| 08 May 24 |
66.00000 +1.00 |
66.00 | 63.30 | 64.50 | 173,421 |
| 07 May 24 |
65.00000 +1.50 |
67.00 | 62.57 | 63.50 | 736,430 |
| 03 May 24 |
63.50000 +0.50 |
64.70 | 63.00 | 63.00 | 131,897 |
| 02 May 24 |
63.00000 -1.00 |
64.00 | 62.00 | 64.00 | 217,473 |
| 01 May 24 |
64.00000 -1.60 |
66.25 | 63.06 | 66.00 | 124,363 |
| 30 Apr 24 |
65.60000 -0.40 |
66.50 | 65.27 | 66.00 | 38,881 |
| 29 Apr 24 |
66.00000 +2.00 |
67.75 | 64.00 | 65.00 | 189,370 |
| 26 Apr 24 |
64.00000 +3.00 |
64.98 | 61.15 | 61.15 | 125,148 |
| 25 Apr 24 |
61.00000 -3.00 |
63.78 | 60.63 | 63.78 | 212,111 |
| 24 Apr 24 |
64.00000 +0.00 |
65.00 | 63.20 | 64.00 | 42,940 |
| 23 Apr 24 |
64.00000 -1.00 |
64.80 | 63.10 | 64.80 | 69,335 |
| 22 Apr 24 |
65.00000 +0.00 |
67.67 | 64.40 | 65.00 | 194,147 |
| 19 Apr 24 |
65.00000 -2.00 |
67.20 | 64.38 | 67.00 | 253,535 |
| 18 Apr 24 |
67.00000 +3.00 |
68.00 | 63.60 | 64.00 | 399,816 |
| 17 Apr 24 |
64.00000 +5.50 |
64.75 | 59.75 | 59.75 | 645,530 |
| 16 Apr 24 |
58.50000 -1.00 |
60.00 | 58.00 | 59.50 | 193,670 |
| 15 Apr 24 |
59.50000 -1.50 |
61.80 | 59.00 | 61.00 | 197,297 |
| 12 Apr 24 |
61.00000 -1.50 |
63.00 | 60.24 | 62.50 | 551,952 |
| 11 Apr 24 |
62.50000 -0.50 |
62.98 | 61.26 | 62.98 | 43,806 |
| 10 Apr 24 |
63.00000 +0.00 |
64.00 | 61.15 | 62.50 | 264,721 |
| 09 Apr 24 |
63.00000 -2.00 |
65.36 | 60.00 | 65.00 | 503,553 |
| 08 Apr 24 |
65.00000 -4.50 |
70.00 | 63.10 | 69.00 | 857,878 |
| 05 Apr 24 |
69.50000 +0.50 |
70.90 | 69.05 | 69.05 | 278,440 |
| 04 Apr 24 |
69.00000 +0.00 |
71.00 | 68.55 | 69.00 | 233,107 |
| 03 Apr 24 |
69.00000 +0.00 |
70.00 | 68.00 | 69.00 | 201,746 |
| 02 Apr 24 |
69.00000 +1.50 |
70.00 | 67.55 | 68.00 | 350,812 |
| 28 Mar 24 |
67.50000 +3.00 |
67.50 | 67.50 | 67.50 | 153,855 |
| 27 Mar 24 |
64.50000 +0.50 |
64.50 | 64.50 | 64.50 | 215,997 |
| 26 Mar 24 |
64.00000 +1.50 |
65.00 | 63.00 | 63.00 | 63,814 |
| 25 Mar 24 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 128,070 |
| 22 Mar 24 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 34,264 |
| 21 Mar 24 |
62.50000 +2.50 |
62.50 | 62.50 | 62.50 | 285,242 |
| 20 Mar 24 |
60.00000 +3.00 |
60.00 | 60.00 | 60.00 | 249,707 |
| 19 Mar 24 |
57.00000 -0.50 |
57.00 | 57.00 | 57.00 | 72,763 |
| 18 Mar 24 |
57.50000 -1.50 |
57.50 | 57.50 | 57.50 | 76,311 |
| 15 Mar 24 |
59.00000 -2.00 |
59.00 | 59.00 | 59.00 | 230,764 |
| 14 Mar 24 |
61.00000 +1.00 |
62.00 | 61.00 | 61.00 | 201,098 |
| 13 Mar 24 |
60.00000 +0.00 |
61.00 | 59.00 | 60.00 | 230,854 |
| 12 Mar 24 |
60.00000 +1.00 |
60.00 | 60.00 | 60.00 | 480,144 |
| 11 Mar 24 |
59.00000 +1.00 |
59.00 | 56.00 | 58.00 | 356,841 |
| 08 Mar 24 |
58.00000 -1.50 |
59.69 | 57.00 | 59.50 | 197,015 |
| 07 Mar 24 |
59.50000 +2.00 |
59.69 | 57.90 | 57.90 | 171,656 |
| 06 Mar 24 |
57.50000 +1.50 |
57.50 | 57.50 | 57.50 | 286,677 |
| 05 Mar 24 |
56.00000 +1.00 |
58.20 | 55.50 | 55.50 | 382,928 |
| 04 Mar 24 |
55.00000 +3.00 |
56.00 | 51.00 | 52.00 | 542,581 |
| 01 Mar 24 |
52.00000 +3.00 |
53.70 | 48.65 | 49.00 | 258,055 |
| 29 Feb 24 |
49.00000 +0.50 |
50.00 | 47.00 | 48.50 | 235,138 |
| 28 Feb 24 |
48.50000 +0.50 |
49.40 | 47.00 | 48.00 | 87,062 |
| 27 Feb 24 |
48.00000 -1.00 |
48.88 | 47.20 | 48.88 | 81,459 |
| 26 Feb 24 |
49.00000 +0.00 |
49.40 | 48.10 | 49.00 | 37,185 |
| 23 Feb 24 |
49.00000 +0.00 |
49.50 | 48.00 | 49.00 | 103,213 |
| 22 Feb 24 |
49.00000 -1.50 |
50.80 | 48.00 | 50.50 | 115,885 |
| 21 Feb 24 |
50.50000 -2.00 |
52.05 | 50.00 | 52.05 | 98,184 |
| 20 Feb 24 |
52.50000 +0.00 |
53.70 | 51.50 | 52.50 | 40,018 |
| 19 Feb 24 |
52.50000 +0.00 |
53.92 | 51.80 | 52.50 | 57,047 |
| 16 Feb 24 |
52.50000 -0.50 |
54.00 | 52.00 | 53.00 | 73,847 |
| 15 Feb 24 |
53.00000 -1.00 |
55.70 | 52.00 | 54.00 | 246,274 |
| 14 Feb 24 |
54.00000 +0.50 |
56.00 | 52.75 | 53.50 | 213,584 |
| 13 Feb 24 |
53.50000 +2.50 |
55.00 | 52.00 | 52.00 | 430,628 |
| 12 Feb 24 |
51.00000 +2.00 |
51.96 | 46.06 | 49.00 | 342,615 |
| 09 Feb 24 |
49.00000 +0.00 |
49.40 | 48.16 | 49.00 | 20,321 |
| 08 Feb 24 |
49.00000 -0.50 |
49.90 | 48.00 | 49.50 | 134,368 |
| 07 Feb 24 |
49.50000 -1.50 |
51.10 | 49.15 | 51.00 | 103,025 |
| 06 Feb 24 |
51.00000 -0.50 |
51.72 | 50.12 | 51.50 | 169,566 |
| 05 Feb 24 |
51.50000 -0.10 |
54.94 | 51.00 | 53.50 | 323,635 |
| 02 Feb 24 |
51.60000 +0.10 |
54.92 | 50.70 | 51.50 | 217,321 |
| 01 Feb 24 |
51.50000 +0.50 |
52.90 | 48.29 | 51.00 | 566,979 |
| 31 Jan 24 |
51.00000 +12.00 |
51.97 | 40.00 | 40.50 | 1,780,228 |
| 30 Jan 24 |
39.00000 +1.00 |
39.90 | 37.88 | 38.00 | 170,554 |
| 29 Jan 24 |
38.00000 -5.00 |
41.50 | 37.61 | 41.50 | 490,204 |
| 26 Jan 24 |
43.00000 -0.50 |
43.70 | 42.20 | 43.50 | 100,775 |
| 25 Jan 24 |
43.50000 -2.50 |
45.75 | 42.97 | 45.75 | 181,218 |
| 24 Jan 24 |
46.00000 +0.50 |
47.00 | 45.00 | 45.50 | 54,377 |
| 23 Jan 24 |
45.50000 +0.00 |
46.08 | 44.51 | 45.50 | 43,888 |
| 22 Jan 24 |
45.50000 -1.00 |
46.98 | 44.51 | 46.50 | 142,979 |
| 19 Jan 24 |
46.50000 +1.50 |
46.70 | 45.96 | 45.96 | 57,008 |
| 18 Jan 24 |
45.00000 -2.50 |
47.39 | 44.10 | 47.39 | 157,457 |
| 17 Jan 24 |
47.50000 -0.50 |
48.00 | 47.00 | 48.00 | 87,552 |
| 16 Jan 24 |
48.00000 -0.50 |
48.80 | 47.70 | 48.50 | 81,041 |
| 15 Jan 24 |
48.50000 +1.00 |
49.34 | 47.51 | 47.51 | 216,513 |
| 12 Jan 24 |
47.50000 +2.00 |
48.30 | 45.98 | 45.98 | 246,487 |
| 11 Jan 24 |
45.50000 -1.50 |
46.00 | 43.88 | 46.00 | 395,477 |
| 10 Jan 24 |
47.00000 +1.00 |
47.70 | 46.20 | 46.20 | 243,572 |
| 09 Jan 24 |
46.00000 +0.00 |
47.00 | 45.50 | 46.00 | 97,427 |
| 08 Jan 24 |
46.00000 -1.00 |
47.75 | 45.33 | 47.00 | 139,336 |
| 05 Jan 24 |
47.00000 -2.00 |
48.41 | 44.32 | 48.41 | 649,985 |
| 04 Jan 24 |
49.00000 +0.00 |
49.96 | 48.04 | 49.00 | 342,314 |
| 03 Jan 24 |
49.00000 +2.20 |
52.25 | 47.00 | 47.00 | 1,216,640 |
| 02 Jan 24 |
46.80000 +2.80 |
49.00 | 43.81 | 44.00 | 1,041,005 |
| 29 Dec 23 |
44.00000 +1.10 |
45.00 | 43.20 | 43.20 | 162,285 |
| 28 Dec 23 |
42.90000 -0.10 |
45.94 | 42.00 | 43.00 | 495,128 |
| 27 Dec 23 |
43.00000 +2.50 |
45.00 | 40.22 | 41.00 | 469,293 |
| 22 Dec 23 |
40.50000 +3.00 |
41.00 | 38.22 | 38.22 | 242,826 |
| 21 Dec 23 |
37.50000 +1.50 |
38.15 | 35.53 | 36.00 | 266,442 |
| 20 Dec 23 |
36.00000 +1.00 |
36.90 | 34.24 | 35.00 | 472,408 |
| 19 Dec 23 |
35.00000 -0.50 |
36.00 | 34.02 | 36.00 | 109,107 |
| 18 Dec 23 |
35.50000 +0.50 |
37.00 | 34.55 | 35.00 | 57,985 |
| 15 Dec 23 |
35.00000 +0.00 |
36.00 | 34.31 | 35.00 | 163,950 |
| 14 Dec 23 |
35.00000 +2.00 |
36.00 | 32.37 | 33.00 | 449,332 |
| 13 Dec 23 |
33.00000 -2.50 |
35.85 | 32.20 | 35.50 | 300,761 |
| 12 Dec 23 |
35.50000 +0.00 |
36.00 | 35.05 | 35.50 | 176,363 |
| 11 Dec 23 |
35.50000 -2.50 |
35.50 | 35.50 | 35.50 | 525,434 |
| 08 Dec 23 |
38.00000 -1.00 |
39.90 | 37.50 | 39.00 | 102,303 |
| 07 Dec 23 |
39.00000 +3.00 |
39.90 | 36.48 | 36.48 | 458,726 |
| 06 Dec 23 |
36.00000 -1.00 |
36.88 | 34.50 | 36.50 | 233,540 |
| 05 Dec 23 |
37.00000 -0.50 |
38.30 | 36.10 | 37.50 | 275,092 |
| 04 Dec 23 |
37.50000 +0.50 |
39.00 | 36.15 | 37.00 | 500,070 |
| 01 Dec 23 |
37.00000 +1.50 |
37.90 | 35.63 | 35.63 | 310,687 |
| 30 Nov 23 |
35.50000 +1.50 |
37.48 | 34.90 | 34.90 | 524,723 |
| 29 Nov 23 |
34.00000 +1.75 |
34.74 | 31.81 | 32.25 | 289,192 |
| 28 Nov 23 |
32.25000 +2.15 |
32.25 | 30.00 | 30.50 | 875,166 |
| 27 Nov 23 |
30.10000 -1.40 |
31.30 | 29.50 | 31.30 | 747,639 |
| 24 Nov 23 |
31.50000 -1.00 |
32.00 | 31.00 | 32.00 | 129,701 |
| 23 Nov 23 |
32.50000 -1.50 |
33.49 | 31.21 | 33.49 | 170,309 |
| 22 Nov 23 |
34.00000 +0.00 |
35.00 | 32.54 | 34.00 | 132,195 |
| 21 Nov 23 |
34.00000 +2.50 |
34.80 | 33.00 | 33.00 | 477,867 |
| 20 Nov 23 |
31.50000 +0.00 |
31.93 | 31.00 | 31.50 | 104,828 |
| 17 Nov 23 |
31.50000 -1.00 |
31.50 | 31.50 | 31.50 | 256,625 |
| 16 Nov 23 |
32.50000 +0.00 |
33.00 | 32.15 | 32.50 | 103,034 |
| 15 Nov 23 |
32.50000 +0.00 |
32.50 | 31.30 | 32.50 | 148,978 |
| 14 Nov 23 |
32.50000 -2.00 |
33.00 | 30.00 | 33.00 | 307,072 |
| 13 Nov 23 |
34.50000 -0.50 |
34.50 | 33.38 | 34.50 | 25,917 |
| 10 Nov 23 |
35.00000 +0.00 |
35.00 | 34.35 | 35.00 | 7,644 |
| 09 Nov 23 |
35.00000 +0.00 |
35.25 | 34.33 | 35.00 | 8,276 |
| 08 Nov 23 |
35.00000 +0.00 |
35.57 | 34.00 | 35.00 | 73,116 |
| 07 Nov 23 |
35.00000 +0.00 |
35.70 | 34.00 | 35.00 | 16,381 |
| 06 Nov 23 |
35.00000 +0.00 |
35.70 | 34.51 | 35.00 | 5,252 |
| 03 Nov 23 |
35.00000 +1.00 |
35.90 | 34.25 | 34.25 | 75,265 |
| 02 Nov 23 |
34.00000 +0.00 |
34.95 | 33.85 | 34.00 | 34,722 |
| 01 Nov 23 |
34.00000 -2.00 |
35.50 | 33.70 | 35.50 | 227,921 |
| 31 Oct 23 |
36.00000 -1.00 |
36.35 | 35.50 | 36.35 | 148,822 |
| 30 Oct 23 |
37.00000 +3.00 |
37.70 | 33.62 | 34.00 | 215,016 |
| 27 Oct 23 |
34.00000 -1.00 |
35.00 | 33.53 | 34.50 | 146,342 |
| 26 Oct 23 |
35.00000 -1.00 |
36.47 | 34.13 | 36.00 | 140,064 |
| 25 Oct 23 |
36.00000 -1.00 |
36.73 | 35.25 | 36.73 | 27,328 |
| 24 Oct 23 |
37.00000 -1.50 |
38.50 | 36.32 | 38.50 | 86,899 |
| 23 Oct 23 |
38.50000 +0.00 |
39.94 | 37.00 | 38.50 | 78,699 |
| 20 Oct 23 |
38.50000 +3.50 |
39.70 | 37.00 | 38.50 | 163,343 |
| 19 Oct 23 |
35.00000 +0.00 |
39.70 | 35.00 | 36.00 | 235,388 |
| 18 Oct 23 |
35.00000 -1.00 |
36.50 | 34.16 | 36.00 | 187,850 |
| 17 Oct 23 |
36.00000 +1.00 |
37.15 | 35.00 | 36.00 | 58,118 |
| 16 Oct 23 |
35.00000 -1.00 |
36.75 | 34.04 | 36.00 | 246,342 |
| 13 Oct 23 |
36.00000 +2.00 |
36.98 | 33.30 | 34.00 | 272,985 |
| 12 Oct 23 |
34.00000 +3.00 |
34.80 | 31.21 | 31.50 | 294,360 |
| 11 Oct 23 |
31.00000 +2.50 |
31.95 | 28.33 | 28.50 | 180,683 |
| 10 Oct 23 |
28.50000 +0.00 |
28.68 | 28.50 | 28.50 | 8,666 |
| 09 Oct 23 |
28.50000 +1.50 |
29.00 | 27.45 | 27.45 | 403,560 |
| 06 Oct 23 |
27.00000 +0.75 |
29.00 | 26.60 | 27.25 | 213,292 |
| 05 Oct 23 |
26.25000 -0.50 |
26.75 | 25.60 | 26.75 | 263,078 |
| 04 Oct 23 |
26.75000 +0.00 |
26.83 | 26.23 | 26.75 | 8,343 |
| 03 Oct 23 |
26.75000 +0.25 |
26.87 | 26.00 | 26.50 | 46,728 |
| 02 Oct 23 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 48,720 |
| 29 Sep 23 |
26.50000 -1.00 |
27.65 | 26.00 | 27.50 | 238,905 |
| 28 Sep 23 |
27.50000 +0.50 |
29.36 | 26.30 | 27.00 | 304,990 |
| 27 Sep 23 |
27.00000 +0.00 |
27.11 | 26.60 | 27.00 | 58,156 |
| 26 Sep 23 |
27.00000 +0.00 |
27.98 | 27.00 | 27.00 | 65,004 |
| 25 Sep 23 |
27.00000 +0.00 |
27.90 | 26.90 | 27.00 | 101,076 |
| 22 Sep 23 |
27.00000 +1.00 |
28.00 | 26.90 | 26.90 | 40,002 |
| 21 Sep 23 |
26.00000 -1.00 |
26.90 | 26.00 | 26.90 | 363,995 |
| 20 Sep 23 |
27.00000 +0.50 |
27.80 | 25.60 | 26.50 | 440,427 |
| 19 Sep 23 |
26.50000 +2.50 |
26.90 | 24.90 | 24.90 | 295,518 |
| 18 Sep 23 |
24.00000 +1.50 |
25.00 | 22.37 | 22.50 | 370,922 |
| 15 Sep 23 |
22.50000 +0.00 |
22.95 | 22.01 | 22.50 | 116,121 |
| 14 Sep 23 |
22.50000 +0.00 |
22.95 | 22.27 | 22.50 | 87,438 |
| 13 Sep 23 |
22.50000 -0.50 |
22.80 | 22.15 | 22.80 | 167,776 |
| 12 Sep 23 |
23.00000 +0.00 |
23.90 | 22.63 | 23.00 | 17,311 |
| 11 Sep 23 |
23.00000 -0.50 |
23.63 | 22.52 | 23.50 | 17,958 |
| 08 Sep 23 |
23.50000 -0.50 |
24.75 | 23.00 | 24.00 | 148,277 |
| 07 Sep 23 |
24.00000 +0.50 |
25.00 | 23.13 | 24.00 | 90,968 |
| 06 Sep 23 |
23.50000 -0.50 |
25.00 | 23.21 | 24.00 | 175,557 |
| 05 Sep 23 |
24.00000 -1.00 |
24.44 | 23.20 | 24.44 | 155,024 |
| 04 Sep 23 |
25.00000 +1.00 |
26.00 | 25.00 | 25.00 | 232,106 |
| 01 Sep 23 |
24.00000 +0.00 |
24.75 | 23.35 | 24.00 | 153,327 |
| 31 Aug 23 |
24.00000 +1.50 |
25.54 | 22.90 | 23.00 | 817,296 |
| 30 Aug 23 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 98,105 |
| 29 Aug 23 |
22.50000 +1.00 |
22.50 | 21.01 | 21.50 | 183,175 |
| 25 Aug 23 |
21.50000 +0.00 |
22.00 | 21.01 | 21.50 | 71,226 |
| 24 Aug 23 |
21.50000 +0.00 |
22.60 | 21.00 | 21.50 | 217,022 |
| 23 Aug 23 |
21.50000 +0.00 |
22.00 | 21.10 | 21.50 | 152,435 |
| 22 Aug 23 |
21.50000 -0.50 |
23.00 | 21.20 | 22.00 | 163,255 |
| 21 Aug 23 |
22.00000 +0.50 |
22.00 | 21.51 | 21.51 | 75,509 |
| 18 Aug 23 |
21.50000 -1.25 |
22.01 | 21.00 | 22.01 | 355,344 |
| 17 Aug 23 |
22.75000 +0.25 |
22.75 | 22.00 | 22.75 | 26,179 |
| 16 Aug 23 |
22.50000 +0.75 |
23.00 | 21.60 | 22.25 | 141,270 |
| 15 Aug 23 |
21.75000 -1.25 |
22.07 | 21.16 | 22.07 | 205,610 |
| 14 Aug 23 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 120,867 |
| 11 Aug 23 |
23.00000 +0.00 |
23.12 | 22.16 | 23.00 | 16,216 |
| 10 Aug 23 |
23.00000 +1.00 |
23.50 | 21.61 | 22.00 | 123,056 |
| 09 Aug 23 |
22.00000 -0.50 |
23.00 | 21.15 | 22.50 | 280,216 |
| 08 Aug 23 |
22.50000 -1.50 |
24.41 | 22.00 | 24.00 | 272,972 |
| 07 Aug 23 |
24.00000 -1.00 |
25.45 | 23.25 | 25.00 | 267,487 |
| 04 Aug 23 |
25.00000 +0.50 |
25.00 | 25.00 | 25.00 | 78,500 |
| 03 Aug 23 |
24.50000 -1.00 |
24.50 | 24.50 | 24.50 | 140,391 |
| 02 Aug 23 |
25.50000 -1.50 |
25.50 | 25.50 | 25.50 | 341,059 |
| 01 Aug 23 |
27.00000 +1.00 |
28.00 | 26.40 | 26.40 | 226,814 |
| 31 Jul 23 |
26.00000 +3.00 |
27.90 | 24.30 | 24.30 | 558,701 |
| 28 Jul 23 |
23.00000 +0.50 |
23.00 | 23.00 | 23.00 | 36,790 |
| 27 Jul 23 |
22.50000 -1.50 |
24.45 | 22.15 | 24.00 | 553,755 |
| 26 Jul 23 |
24.00000 -1.00 |
24.90 | 23.00 | 24.00 | 18,101 |
| 25 Jul 23 |
25.00000 +1.00 |
25.00 | 23.30 | 24.00 | 12,049 |
| 24 Jul 23 |
24.00000 -0.50 |
24.30 | 23.25 | 24.30 | 94,011 |
| 21 Jul 23 |
24.50000 +0.00 |
25.00 | 23.50 | 24.50 | 101,328 |
| 20 Jul 23 |
24.50000 +0.50 |
26.25 | 23.30 | 25.50 | 273,055 |
| 19 Jul 23 |
24.00000 +0.00 |
25.00 | 23.31 | 24.00 | 32,989 |
| 18 Jul 23 |
24.00000 +0.50 |
25.00 | 23.31 | 23.50 | 32,700 |
| 17 Jul 23 |
23.50000 +0.50 |
25.00 | 22.70 | 23.00 | 93,162 |
| 14 Jul 23 |
23.00000 +0.00 |
23.68 | 23.00 | 23.00 | 23,215 |
| 13 Jul 23 |
23.00000 -0.50 |
24.00 | 22.30 | 23.50 | 586,330 |
| 12 Jul 23 |
23.50000 -1.50 |
25.00 | 23.04 | 25.00 | 340,810 |
| 11 Jul 23 |
25.00000 +0.00 |
25.70 | 24.51 | 25.00 | 80,311 |
| 10 Jul 23 |
25.00000 +0.00 |
25.18 | 24.00 | 25.00 | 13,538 |
| 07 Jul 23 |
25.00000 +0.50 |
25.00 | 24.02 | 24.50 | 37,438 |
| 06 Jul 23 |
24.50000 -0.50 |
25.18 | 24.05 | 25.00 | 59,916 |
| 05 Jul 23 |
25.00000 +0.50 |
25.18 | 24.10 | 24.50 | 86,419 |
| 04 Jul 23 |
24.50000 -1.50 |
25.65 | 24.50 | 25.50 | 60,359 |
| 03 Jul 23 |
26.00000 +0.00 |
26.00 | 25.04 | 26.00 | 7,072 |
| 30 Jun 23 |
26.00000 +0.50 |
26.00 | 24.00 | 25.50 | 44,055 |
| 29 Jun 23 |
25.50000 +0.50 |
26.15 | 24.40 | 25.50 | 37,348 |
| 28 Jun 23 |
25.00000 +0.00 |
25.65 | 25.00 | 25.50 | 215,125 |
| 27 Jun 23 |
25.00000 +0.00 |
26.00 | 24.40 | 25.00 | 36,035 |
| 26 Jun 23 |
25.00000 +0.00 |
25.00 | 24.38 | 25.00 | 10,766 |
| 23 Jun 23 |
25.00000 -1.00 |
25.50 | 24.00 | 25.50 | 228,703 |
| 22 Jun 23 |
26.00000 +0.00 |
26.19 | 25.00 | 26.00 | 28,275 |
| 21 Jun 23 |
26.00000 +0.00 |
26.22 | 25.01 | 26.22 | 101,685 |
| 20 Jun 23 |
26.00000 +0.00 |
27.00 | 25.58 | 26.50 | 55,227 |
| 19 Jun 23 |
26.00000 -0.50 |
26.25 | 26.00 | 26.25 | 25,000 |
| 16 Jun 23 |
26.50000 +0.00 |
26.75 | 26.21 | 26.50 | 127,537 |
| 15 Jun 23 |
26.50000 +0.00 |
26.89 | 26.15 | 26.50 | 90,739 |
| 14 Jun 23 |
26.50000 +0.00 |
26.50 | 25.50 | 26.50 | 8,965 |
| 13 Jun 23 |
26.50000 +0.00 |
26.50 | 26.02 | 26.50 | 546 |
| 12 Jun 23 |
26.50000 +0.00 |
26.50 | 26.02 | 26.50 | 185 |
| 09 Jun 23 |
26.50000 +0.00 |
26.75 | 26.00 | 26.75 | 24,533 |
| 08 Jun 23 |
26.50000 -1.00 |
27.00 | 26.00 | 27.00 | 89,387 |
| 07 Jun 23 |
27.50000 +0.75 |
28.10 | 26.02 | 27.50 | 18,209 |
| 06 Jun 23 |
26.75000 +0.00 |
27.33 | 26.03 | 27.33 | 6,810 |
| 05 Jun 23 |
26.75000 +0.00 |
27.33 | 26.03 | 27.33 | 27,347 |
| 02 Jun 23 |
26.75000 -0.50 |
27.01 | 26.75 | 27.01 | 5,781 |
| 01 Jun 23 |
27.25000 +0.00 |
27.33 | 27.01 | 27.33 | 53,653 |
| 31 May 23 |
27.25000 -0.05 |
27.39 | 27.01 | 27.25 | 10,233 |
| 30 May 23 |
27.30000 +0.05 |
27.45 | 27.00 | 27.25 | 67,100 |
| 26 May 23 |
27.25000 +0.00 |
27.47 | 27.00 | 27.25 | 98,272 |
| 25 May 23 |
27.25000 -2.75 |
29.90 | 27.00 | 29.90 | 304,230 |
| 24 May 23 |
30.00000 +0.00 |
30.50 | 29.00 | 30.50 | 82,852 |
| 23 May 23 |
30.00000 -1.00 |
31.50 | 29.00 | 31.00 | 66,271 |
| 22 May 23 |
31.00000 -1.00 |
31.90 | 30.00 | 31.50 | 31,114 |
| 19 May 23 |
32.00000 +0.00 |
32.00 | 31.00 | 32.00 | 17,507 |
| 18 May 23 |
32.00000 +0.00 |
32.20 | 31.00 | 31.50 | 15,038 |
| 17 May 23 |
32.00000 +0.00 |
32.20 | 31.17 | 32.00 | 25,969 |
| 16 May 23 |
32.00000 +0.00 |
32.22 | 32.00 | 32.00 | 89,421 |
| 15 May 23 |
32.00000 +0.00 |
32.80 | 31.10 | 32.00 | 32,378 |
| 12 May 23 |
32.00000 -0.50 |
32.01 | 31.00 | 32.01 | 156,786 |
| 11 May 23 |
32.50000 -1.50 |
33.10 | 31.00 | 33.10 | 28,646 |
| 10 May 23 |
34.00000 +3.00 |
35.00 | 33.00 | 34.00 | 88,551 |
| 09 May 23 |
31.00000 +0.25 |
31.05 | 30.15 | 31.00 | 254 |
| 05 May 23 |
30.75000 -0.50 |
31.20 | 30.00 | 30.75 | 43,600 |
| 04 May 23 |
31.25000 +2.00 |
31.50 | 29.50 | 29.50 | 124,072 |
| 03 May 23 |
29.25000 +1.75 |
30.00 | 27.99 | 27.99 | 92,521 |
| 02 May 23 |
27.50000 -1.00 |
28.49 | 27.15 | 28.49 | 46,144 |
| 28 Apr 23 |
28.50000 -0.25 |
29.50 | 28.00 | 28.75 | 56,411 |
| 27 Apr 23 |
28.75000 +0.25 |
28.80 | 28.15 | 28.50 | 70,895 |
| 26 Apr 23 |
28.50000 +0.00 |
28.50 | 28.33 | 28.50 | 12 |
| 25 Apr 23 |
28.50000 +0.00 |
28.99 | 28.31 | 28.50 | 16,689 |
| 24 Apr 23 |
28.50000 +0.00 |
29.00 | 28.00 | 28.50 | 39,012 |
| 21 Apr 23 |
28.50000 -0.25 |
28.90 | 27.30 | 28.25 | 113,854 |
| 20 Apr 23 |
28.75000 -0.75 |
29.50 | 28.00 | 29.50 | 276,185 |
| 19 Apr 23 |
29.50000 -4.50 |
33.15 | 26.26 | 33.15 | 1,421,367 |
| 18 Apr 23 |
34.00000 +0.00 |
34.70 | 33.00 | 34.00 | 149,632 |
| 17 Apr 23 |
34.00000 -0.50 |
35.00 | 33.36 | 34.50 | 214,893 |
| 14 Apr 23 |
34.50000 +0.00 |
36.00 | 34.05 | 34.50 | 370,582 |
| 13 Apr 23 |
34.50000 +3.00 |
35.98 | 30.81 | 31.50 | 811,719 |
| 12 Apr 23 |
31.50000 +0.00 |
33.17 | 30.71 | 31.50 | 205,168 |
| 11 Apr 23 |
31.50000 -0.50 |
33.00 | 30.60 | 32.00 | 138,579 |
| 06 Apr 23 |
32.00000 +0.00 |
32.50 | 31.15 | 32.00 | 245,646 |
| 05 Apr 23 |
32.00000 +2.50 |
34.50 | 29.30 | 29.50 | 919,789 |
| 04 Apr 23 |
29.50000 +0.75 |
30.45 | 28.00 | 28.75 | 386,085 |
| 03 Apr 23 |
28.75000 -1.50 |
31.50 | 28.63 | 30.25 | 101,693 |
| 31 Mar 23 |
30.25000 +0.25 |
30.25 | 29.05 | 30.25 | 98,345 |
| 30 Mar 23 |
30.00000 -0.25 |
30.00 | 29.00 | 30.00 | 30,232 |
| 29 Mar 23 |
30.25000 -0.25 |
30.25 | 29.50 | 30.25 | 82,315 |
| 28 Mar 23 |
30.50000 +0.00 |
30.50 | 29.50 | 30.50 | 23,908 |
| 27 Mar 23 |
30.50000 +0.25 |
30.50 | 29.60 | 30.25 | 95,850 |
| 24 Mar 23 |
30.25000 +0.00 |
30.90 | 29.65 | 30.25 | 79,132 |
| 23 Mar 23 |
30.25000 -0.25 |
30.70 | 29.62 | 30.70 | 5,398 |
| 22 Mar 23 |
30.50000 +0.50 |
30.90 | 29.50 | 30.25 | 124,043 |
| 21 Mar 23 |
30.00000 -1.00 |
31.50 | 29.00 | 31.00 | 217,019 |
| 20 Mar 23 |
31.00000 +1.00 |
32.00 | 29.57 | 30.00 | 532,328 |
| 17 Mar 23 |
30.00000 +0.00 |
30.25 | 29.55 | 30.00 | 131,508 |
| 16 Mar 23 |
30.00000 +0.00 |
31.00 | 29.42 | 30.00 | 43,018 |
| 15 Mar 23 |
30.00000 +0.00 |
30.00 | 29.42 | 30.00 | 23,370 |
| 14 Mar 23 |
30.00000 +0.00 |
30.25 | 29.42 | 30.00 | 51,893 |
| 13 Mar 23 |
30.00000 +0.00 |
30.25 | 29.00 | 30.25 | 86,234 |
| 10 Mar 23 |
30.00000 -0.50 |
30.25 | 30.00 | 30.25 | 48,970 |
| 09 Mar 23 |
30.50000 -0.50 |
30.89 | 30.25 | 30.89 | 1,137 |
| 08 Mar 23 |
31.00000 -0.50 |
31.10 | 30.07 | 31.10 | 83,510 |
| 07 Mar 23 |
31.50000 +0.00 |
31.62 | 31.10 | 31.50 | 5,452 |
| 06 Mar 23 |
31.50000 +0.00 |
31.62 | 31.00 | 31.50 | 4,099 |
| 03 Mar 23 |
31.50000 +1.00 |
31.95 | 30.70 | 30.70 | 216,732 |
| 02 Mar 23 |
30.50000 -1.00 |
31.40 | 30.40 | 31.00 | 44,849 |
| 01 Mar 23 |
31.50000 +0.00 |
31.50 | 31.00 | 31.50 | 5,835 |
| 28 Feb 23 |
31.50000 -0.25 |
31.50 | 30.15 | 31.50 | 41,948 |
| 27 Feb 23 |
31.75000 +0.00 |
31.77 | 31.30 | 31.75 | 135,218 |
| 24 Feb 23 |
31.75000 +0.00 |
32.49 | 31.75 | 31.75 | 111,518 |
| 23 Feb 23 |
31.75000 +0.00 |
31.75 | 31.25 | 31.75 | 15,265 |
| 22 Feb 23 |
31.75000 -1.25 |
32.80 | 31.25 | 32.80 | 132,806 |
| 21 Feb 23 |
33.00000 +0.00 |
33.00 | 32.56 | 33.00 | 83,641 |
| 20 Feb 23 |
33.00000 +0.00 |
33.00 | 32.56 | 33.00 | 47,868 |
| 17 Feb 23 |
33.00000 -0.50 |
33.55 | 32.52 | 33.50 | 87,281 |
| 16 Feb 23 |
33.50000 +0.50 |
33.90 | 32.00 | 33.00 | 290,486 |
| 15 Feb 23 |
33.00000 +0.00 |
33.00 | 32.50 | 33.00 | 6,012 |
| 14 Feb 23 |
33.00000 +0.50 |
33.00 | 32.55 | 32.55 | 270,569 |
| 13 Feb 23 |
32.50000 +0.00 |
32.80 | 32.37 | 32.50 | 142,495 |
| 10 Feb 23 |
32.50000 +0.00 |
32.85 | 32.00 | 32.50 | 40,665 |
| 09 Feb 23 |
32.50000 +0.00 |
32.50 | 32.30 | 32.50 | 12,809 |
| 08 Feb 23 |
32.50000 +0.00 |
33.00 | 32.12 | 32.50 | 293,290 |
| 07 Feb 23 |
32.50000 -3.00 |
35.02 | 32.02 | 35.02 | 266,440 |
| 06 Feb 23 |
35.50000 -0.50 |
36.40 | 35.00 | 36.00 | 187,606 |
| 03 Feb 23 |
36.00000 -0.50 |
36.70 | 35.50 | 36.70 | 34,089 |
| 02 Feb 23 |
36.50000 -0.50 |
38.00 | 36.25 | 37.00 | 97,654 |
| 01 Feb 23 |
37.00000 -0.50 |
37.70 | 36.50 | 37.50 | 35,630 |
| 31 Jan 23 |
37.50000 +1.00 |
37.50 | 36.50 | 36.50 | 32,654 |
| 30 Jan 23 |
36.50000 -1.50 |
37.70 | 36.50 | 37.70 | 49,650 |
| 27 Jan 23 |
38.00000 +0.00 |
38.30 | 37.00 | 38.00 | 194,952 |
| 26 Jan 23 |
38.00000 +0.00 |
38.55 | 37.50 | 38.00 | 16,313 |
| 25 Jan 23 |
38.00000 +0.00 |
39.06 | 37.50 | 38.00 | 248,822 |
| 24 Jan 23 |
38.00000 +0.00 |
38.99 | 38.00 | 38.00 | 29,210 |
| 23 Jan 23 |
38.00000 +0.00 |
39.00 | 38.00 | 38.00 | 31,513 |
| 20 Jan 23 |
38.00000 +0.00 |
39.00 | 38.00 | 38.00 | 50,480 |
| 19 Jan 23 |
38.00000 -0.50 |
39.00 | 38.00 | 38.50 | 186,947 |
| 18 Jan 23 |
38.50000 +1.50 |
39.00 | 36.50 | 37.00 | 221,979 |
| 17 Jan 23 |
37.00000 +3.50 |
38.40 | 35.00 | 35.00 | 318,829 |
| 16 Jan 23 |
33.50000 +0.50 |
35.00 | 33.50 | 33.50 | 107,439 |
| 13 Jan 23 |
33.00000 +0.50 |
34.00 | 32.75 | 32.75 | 190,188 |
| 12 Jan 23 |
32.50000 +0.00 |
32.90 | 32.33 | 32.50 | 107,037 |
| 11 Jan 23 |
32.50000 +0.00 |
32.85 | 32.00 | 32.50 | 69,534 |
| 10 Jan 23 |
32.50000 -0.50 |
33.40 | 32.50 | 33.00 | 16,289 |
| 09 Jan 23 |
33.00000 +0.00 |
33.90 | 32.10 | 33.00 | 906,737 |
| 06 Jan 23 |
33.00000 +2.00 |
33.50 | 31.61 | 31.61 | 755,734 |
| 05 Jan 23 |
31.00000 -1.00 |
32.95 | 30.25 | 32.00 | 223,400 |
| 04 Jan 23 |
32.00000 +2.00 |
32.50 | 30.70 | 30.70 | 365,225 |
| 03 Jan 23 |
30.00000 +0.25 |
31.00 | 30.00 | 30.75 | 170,063 |
| 30 Dec 22 |
29.75000 +0.25 |
30.00 | 29.50 | 29.50 | 85,823 |
| 29 Dec 22 |
29.50000 -0.50 |
30.39 | 29.00 | 30.00 | 151,880 |
| 28 Dec 22 |
30.00000 +1.00 |
31.00 | 29.50 | 29.50 | 514,900 |
| 23 Dec 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 55,000 |
| 22 Dec 22 |
29.00000 +0.00 |
29.70 | 28.10 | 29.00 | 6,694 |
| 21 Dec 22 |
29.00000 +0.00 |
29.70 | 29.00 | 29.00 | 20,366 |
| 20 Dec 22 |
29.00000 -0.50 |
30.13 | 29.00 | 30.00 | 85,353 |
| 19 Dec 22 |
29.50000 +0.50 |
30.00 | 29.30 | 29.30 | 38,545 |
| 16 Dec 22 |
29.00000 -0.50 |
29.85 | 29.00 | 29.50 | 5,347 |
| 15 Dec 22 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 52,876 |
| 14 Dec 22 |
29.50000 -1.00 |
30.28 | 29.00 | 30.28 | 238,641 |
| 13 Dec 22 |
30.50000 +4.00 |
30.50 | 23.20 | 23.50 | 737,200 |
| 12 Dec 22 |
26.50000 -0.50 |
27.40 | 26.50 | 27.40 | 31,937 |
| 09 Dec 22 |
27.00000 +0.00 |
27.70 | 27.00 | 27.70 | 18,089 |
| 08 Dec 22 |
27.00000 +0.00 |
27.87 | 27.00 | 27.87 | 27,542 |
| 07 Dec 22 |
27.00000 -1.00 |
27.87 | 27.00 | 27.87 | 29,000 |
| 06 Dec 22 |
28.00000 -1.00 |
29.00 | 28.00 | 29.00 | 71,915 |
| 05 Dec 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 61,952 |
| 02 Dec 22 |
29.00000 +0.00 |
29.50 | 29.00 | 29.00 | 54,033 |
| 01 Dec 22 |
29.00000 +3.00 |
29.38 | 25.75 | 26.00 | 375,722 |
| 30 Nov 22 |
26.00000 +0.00 |
27.00 | 25.70 | 26.00 | 41,878 |
| 29 Nov 22 |
26.00000 -0.50 |
28.40 | 25.50 | 26.50 | 240,264 |
| 28 Nov 22 |
26.50000 -0.50 |
26.50 | 26.00 | 26.50 | 37,682 |
| 25 Nov 22 |
27.00000 +0.00 |
27.00 | 26.05 | 27.00 | 37,619 |
| 24 Nov 22 |
27.00000 -1.00 |
27.90 | 26.05 | 27.90 | 119,151 |
| 23 Nov 22 |
28.00000 +0.00 |
28.00 | 26.75 | 28.00 | 23,966 |
| 22 Nov 22 |
28.00000 +0.00 |
28.00 | 26.72 | 28.00 | 14,031 |
| 21 Nov 22 |
28.00000 +0.00 |
28.00 | 26.50 | 28.00 | 14,092 |
| 18 Nov 22 |
28.00000 +0.00 |
28.00 | 26.72 | 28.00 | 4,563 |
| 17 Nov 22 |
28.00000 -0.50 |
28.60 | 26.00 | 28.50 | 62,036 |
| 16 Nov 22 |
28.50000 -0.50 |
29.70 | 28.30 | 29.00 | 112,491 |
| 15 Nov 22 |
29.00000 +1.00 |
30.00 | 27.72 | 28.50 | 128,714 |
| 14 Nov 22 |
28.00000 +0.00 |
28.30 | 26.70 | 28.00 | 80,577 |
| 11 Nov 22 |
28.00000 -1.00 |
30.00 | 27.10 | 29.00 | 157,181 |
| 10 Nov 22 |
29.00000 +1.00 |
29.08 | 27.10 | 28.00 | 163,139 |
| 09 Nov 22 |
28.00000 +4.00 |
28.30 | 26.70 | 26.70 | 141,542 |
| 14 Oct 22 |
24.00000 +0.50 |
24.11 | 23.25 | 23.50 | 158,821 |
| 13 Oct 22 |
23.50000 +0.25 |
25.00 | 23.20 | 24.00 | 284,726 |
| 12 Oct 22 |
23.25000 -1.25 |
24.49 | 23.05 | 24.49 | 232,307 |
| 11 Oct 22 |
24.50000 -1.50 |
24.60 | 24.10 | 24.60 | 86,459 |
| 10 Oct 22 |
26.00000 +1.00 |
26.00 | 24.10 | 25.00 | 78,189 |
| 07 Oct 22 |
25.00000 -0.50 |
25.13 | 24.30 | 25.13 | 33,205 |
| 06 Oct 22 |
25.50000 -1.50 |
26.10 | 25.15 | 26.10 | 78,604 |
| 05 Oct 22 |
27.00000 +0.00 |
27.00 | 26.00 | 27.00 | 58,100 |
| 04 Oct 22 |
27.00000 +0.50 |
28.13 | 26.00 | 26.50 | 141,510 |
| 03 Oct 22 |
26.50000 +1.50 |
26.50 | 24.25 | 25.00 | 192,974 |
| 30 Sep 22 |
25.00000 +1.00 |
25.75 | 23.75 | 24.50 | 272,347 |
| 29 Sep 22 |
24.00000 -1.00 |
24.80 | 24.00 | 24.80 | 64,257 |
| 28 Sep 22 |
25.00000 +0.50 |
25.30 | 24.00 | 24.50 | 129,109 |
| 27 Sep 22 |
24.50000 -0.50 |
24.50 | 24.13 | 24.50 | 67,382 |
| 26 Sep 22 |
25.00000 +0.75 |
26.00 | 24.10 | 25.50 | 68,071 |
| 23 Sep 22 |
24.25000 -0.75 |
25.80 | 24.01 | 25.00 | 265,422 |
| 22 Sep 22 |
25.00000 -1.00 |
25.80 | 24.02 | 25.50 | 300,685 |
| 21 Sep 22 |
26.00000 +1.50 |
26.40 | 24.80 | 24.80 | 217,546 |
| 20 Sep 22 |
24.50000 -1.00 |
25.21 | 24.00 | 25.21 | 328,319 |
| 16 Sep 22 |
25.50000 -1.75 |
26.70 | 25.00 | 26.70 | 290,638 |
| 15 Sep 22 |
27.25000 -0.25 |
29.00 | 26.51 | 29.00 | 109,284 |
| 14 Sep 22 |
27.50000 -2.00 |
29.40 | 27.25 | 29.40 | 86,595 |
| 13 Sep 22 |
29.50000 +1.00 |
30.70 | 29.10 | 29.10 | 298,799 |
| 12 Sep 22 |
28.50000 -0.25 |
29.50 | 28.00 | 28.75 | 190,211 |
| 09 Sep 22 |
28.75000 +0.25 |
30.00 | 27.70 | 28.00 | 658,851 |
| 08 Sep 22 |
28.50000 -0.50 |
29.22 | 28.30 | 28.75 | 61,010 |
| 07 Sep 22 |
29.00000 -2.00 |
30.15 | 28.00 | 30.15 | 242,135 |
| 06 Sep 22 |
31.00000 +0.25 |
31.00 | 30.25 | 31.00 | 68,562 |
| 05 Sep 22 |
30.75000 +0.00 |
31.00 | 30.30 | 31.00 | 98,521 |
| 02 Sep 22 |
30.75000 +0.00 |
31.00 | 30.60 | 31.00 | 214,132 |
| 01 Sep 22 |
30.75000 -0.75 |
32.00 | 30.75 | 32.00 | 306,924 |
| 31 Aug 22 |
31.50000 -4.50 |
34.98 | 31.35 | 33.50 | 762,160 |
| 30 Aug 22 |
36.00000 -2.00 |
38.45 | 35.10 | 38.00 | 258,035 |
| 26 Aug 22 |
38.00000 +0.00 |
39.00 | 37.00 | 38.00 | 96,093 |
| 25 Aug 22 |
38.00000 +0.50 |
39.15 | 37.60 | 37.60 | 99,753 |
| 24 Aug 22 |
37.50000 +0.50 |
38.16 | 36.56 | 37.00 | 91,907 |
| 23 Aug 22 |
37.00000 -3.50 |
39.13 | 35.36 | 39.13 | 271,963 |
| 22 Aug 22 |
40.50000 -1.50 |
41.50 | 39.37 | 41.50 | 119,277 |
| 19 Aug 22 |
42.00000 +0.00 |
42.49 | 41.67 | 42.00 | 67,349 |
| 18 Aug 22 |
42.00000 -1.00 |
42.75 | 41.31 | 42.75 | 149,983 |
| 17 Aug 22 |
43.00000 +1.00 |
43.50 | 41.75 | 42.50 | 274,844 |
| 16 Aug 22 |
42.00000 +0.00 |
43.30 | 42.00 | 42.00 | 125,948 |
| 15 Aug 22 |
42.00000 -1.00 |
44.90 | 42.00 | 43.00 | 262,076 |
| 12 Aug 22 |
43.00000 +1.00 |
44.00 | 41.20 | 42.00 | 142,825 |
| 11 Aug 22 |
42.00000 +0.00 |
42.51 | 41.20 | 42.00 | 173,567 |
| 10 Aug 22 |
42.00000 +0.50 |
42.70 | 41.35 | 42.00 | 76,259 |
| 09 Aug 22 |
41.50000 +2.50 |
43.00 | 39.90 | 39.90 | 376,054 |
| 08 Aug 22 |
39.00000 +0.50 |
39.70 | 38.20 | 38.50 | 191,452 |
| 05 Aug 22 |
38.50000 +1.00 |
38.75 | 37.49 | 37.50 | 221,723 |
| 04 Aug 22 |
37.50000 +0.00 |
37.55 | 37.00 | 37.50 | 132,866 |
| 03 Aug 22 |
37.50000 +0.50 |
37.50 | 36.63 | 37.00 | 146,035 |
| 02 Aug 22 |
37.00000 +1.00 |
37.75 | 36.60 | 36.60 | 260,183 |
| 01 Aug 22 |
36.00000 +0.00 |
37.07 | 36.00 | 36.00 | 263,318 |
| 29 Jul 22 |
36.00000 -1.50 |
37.25 | 36.00 | 37.25 | 566,158 |
| 28 Jul 22 |
37.50000 -0.50 |
37.90 | 37.05 | 37.90 | 519,992 |
| 27 Jul 22 |
38.00000 -0.50 |
38.04 | 37.00 | 38.04 | 212,913 |
| 26 Jul 22 |
38.50000 +0.00 |
38.55 | 37.75 | 38.50 | 119,660 |
| 25 Jul 22 |
38.50000 -1.00 |
40.25 | 38.00 | 39.50 | 232,616 |
| 22 Jul 22 |
39.50000 +0.50 |
41.00 | 39.00 | 39.00 | 197,226 |
| 21 Jul 22 |
39.00000 -2.00 |
41.20 | 37.26 | 41.00 | 405,468 |
| 20 Jul 22 |
41.00000 +1.00 |
41.30 | 39.05 | 40.50 | 165,717 |
| 19 Jul 22 |
40.00000 -0.50 |
40.90 | 39.15 | 40.50 | 150,249 |
| 18 Jul 22 |
40.50000 +1.50 |
42.60 | 39.06 | 40.50 | 384,359 |
| 15 Jul 22 |
39.00000 +0.75 |
39.25 | 37.31 | 38.00 | 379,231 |
| 14 Jul 22 |
38.25000 -1.00 |
39.75 | 37.50 | 39.25 | 403,362 |
| 13 Jul 22 |
39.25000 -1.15 |
43.00 | 39.00 | 42.00 | 442,094 |
| 12 Jul 22 |
40.40000 -1.60 |
42.46 | 40.00 | 41.50 | 699,729 |
| 11 Jul 22 |
42.00000 +3.50 |
42.90 | 39.10 | 40.50 | 1,185,512 |
| 08 Jul 22 |
38.50000 -0.50 |
38.90 | 38.00 | 38.90 | 150,408 |
| 07 Jul 22 |
39.00000 +0.00 |
39.64 | 38.20 | 39.00 | 318,423 |
| 06 Jul 22 |
39.00000 -1.00 |
40.40 | 38.00 | 40.00 | 149,910 |
| 05 Jul 22 |
40.00000 -1.00 |
43.80 | 40.00 | 42.50 | 387,562 |
| 04 Jul 22 |
41.00000 +0.00 |
42.90 | 40.20 | 41.00 | 305,269 |
| 01 Jul 22 |
41.00000 -1.00 |
42.80 | 40.52 | 42.00 | 57,942 |
| 30 Jun 22 |
42.00000 -1.75 |
43.00 | 40.00 | 42.00 | 260,545 |
| 29 Jun 22 |
43.75000 -0.75 |
45.00 | 43.50 | 44.50 | 150,941 |
| 28 Jun 22 |
44.50000 -0.50 |
45.40 | 44.10 | 45.00 | 194,416 |
| 27 Jun 22 |
45.00000 +0.00 |
46.40 | 44.35 | 45.00 | 283,790 |
| 24 Jun 22 |
45.00000 +1.00 |
45.90 | 44.06 | 45.50 | 142,180 |
| 23 Jun 22 |
44.00000 +0.00 |
46.00 | 43.00 | 44.00 | 213,128 |
| 22 Jun 22 |
44.00000 +4.50 |
45.00 | 40.00 | 40.50 | 305,340 |
| 21 Jun 22 |
39.50000 -1.00 |
40.40 | 38.30 | 40.40 | 161,523 |
| 20 Jun 22 |
40.50000 -1.00 |
41.80 | 40.00 | 41.50 | 90,940 |
| 17 Jun 22 |
41.50000 +0.50 |
42.80 | 40.55 | 41.50 | 122,482 |
| 16 Jun 22 |
41.00000 -2.50 |
43.35 | 40.50 | 43.35 | 138,063 |
| 15 Jun 22 |
43.50000 +1.00 |
43.50 | 41.50 | 42.50 | 125,089 |
| 14 Jun 22 |
42.50000 -1.50 |
43.75 | 41.65 | 43.75 | 126,114 |
| 13 Jun 22 |
44.00000 -0.50 |
45.70 | 43.00 | 45.70 | 76,879 |
| 10 Jun 22 |
44.50000 -1.50 |
46.00 | 44.15 | 46.00 | 197,211 |
| 09 Jun 22 |
46.00000 +0.00 |
46.70 | 45.50 | 46.50 | 89,739 |
| 08 Jun 22 |
46.00000 -1.00 |
47.55 | 45.30 | 46.50 | 202,640 |
| 07 Jun 22 |
47.00000 +0.50 |
47.93 | 45.40 | 47.00 | 99,259 |
| 06 Jun 22 |
46.50000 +1.50 |
49.00 | 45.40 | 45.40 | 355,641 |
| 01 Jun 22 |
45.00000 +1.50 |
46.62 | 42.31 | 43.50 | 315,543 |
| 31 May 22 |
43.50000 +0.00 |
43.72 | 42.60 | 43.50 | 63,300 |
| 30 May 22 |
43.50000 +3.50 |
44.50 | 41.00 | 41.00 | 330,633 |
| 27 May 22 |
40.00000 -0.50 |
41.89 | 38.50 | 40.50 | 131,989 |
| 26 May 22 |
40.50000 +0.00 |
40.50 | 39.00 | 40.50 | 55,250 |
| 25 May 22 |
40.50000 -0.50 |
41.80 | 39.75 | 41.00 | 54,333 |
| 24 May 22 |
41.00000 +0.00 |
42.70 | 40.00 | 41.00 | 198,806 |
| 23 May 22 |
41.00000 +0.50 |
42.17 | 40.25 | 40.50 | 153,217 |
| 20 May 22 |
40.50000 +1.50 |
41.40 | 38.75 | 38.75 | 442,850 |
| 19 May 22 |
39.00000 +2.75 |
39.00 | 35.00 | 36.75 | 261,485 |
| 18 May 22 |
36.25000 -0.75 |
37.00 | 35.35 | 37.00 | 98,618 |
| 17 May 22 |
37.00000 +0.00 |
37.00 | 36.00 | 37.00 | 50,921 |
| 16 May 22 |
37.00000 -1.50 |
38.70 | 36.70 | 38.50 | 188,506 |
| 13 May 22 |
38.50000 -2.00 |
40.63 | 37.10 | 40.50 | 164,904 |
| 12 May 22 |
40.50000 +4.50 |
40.70 | 36.90 | 36.90 | 488,160 |
| 11 May 22 |
36.00000 +0.00 |
36.79 | 35.26 | 36.00 | 118,884 |
| 10 May 22 |
36.00000 +0.00 |
37.00 | 35.00 | 36.00 | 221,962 |
| 09 May 22 |
36.00000 -2.00 |
37.70 | 35.10 | 37.70 | 153,815 |
| 06 May 22 |
38.00000 -1.70 |
40.00 | 36.25 | 39.00 | 350,227 |
| 05 May 22 |
39.70000 -0.80 |
42.00 | 39.05 | 40.50 | 181,900 |
| 04 May 22 |
40.50000 -2.00 |
42.15 | 39.05 | 42.15 | 399,033 |
| 03 May 22 |
42.50000 +0.00 |
42.70 | 41.30 | 42.50 | 72,622 |
| 29 Apr 22 |
42.50000 +1.10 |
42.72 | 41.31 | 42.50 | 68,923 |
| 28 Apr 22 |
41.40000 -0.70 |
43.00 | 41.30 | 42.00 | 40,388 |
| 27 Apr 22 |
42.10000 -1.90 |
43.60 | 41.01 | 43.60 | 396,779 |
| 26 Apr 22 |
44.00000 +0.00 |
45.90 | 43.15 | 44.50 | 262,305 |
| 25 Apr 22 |
44.00000 -3.50 |
46.20 | 43.00 | 46.20 | 243,998 |
| 22 Apr 22 |
47.50000 +0.00 |
47.50 | 46.00 | 47.50 | 144,600 |
| 21 Apr 22 |
47.50000 -0.50 |
48.75 | 46.50 | 48.00 | 157,761 |
| 20 Apr 22 |
48.00000 -3.00 |
50.50 | 47.13 | 50.50 | 284,536 |
| 19 Apr 22 |
51.00000 -8.00 |
57.00 | 48.50 | 57.00 | 620,621 |
| 14 Apr 22 |
59.00000 +2.00 |
60.00 | 56.52 | 57.00 | 334,695 |
| 13 Apr 22 |
57.00000 +2.50 |
57.70 | 53.00 | 54.50 | 218,231 |
| 12 Apr 22 |
54.50000 +2.00 |
55.21 | 52.30 | 52.50 | 200,947 |
| 11 Apr 22 |
52.50000 +3.50 |
54.00 | 48.63 | 49.00 | 229,784 |
| 08 Apr 22 |
49.00000 -0.50 |
49.90 | 46.00 | 49.50 | 212,731 |
| 07 Apr 22 |
49.50000 +0.00 |
51.00 | 48.25 | 49.50 | 94,453 |
| 06 Apr 22 |
49.50000 +0.00 |
50.48 | 48.00 | 49.50 | 215,647 |
| 05 Apr 22 |
49.50000 +0.00 |
51.18 | 49.00 | 49.50 | 157,893 |
| 04 Apr 22 |
49.50000 +0.00 |
50.85 | 48.55 | 49.50 | 357,018 |
| 01 Apr 22 |
49.50000 +0.00 |
51.70 | 48.75 | 49.50 | 92,839 |
| 31 Mar 22 |
49.50000 -1.50 |
50.40 | 48.60 | 50.40 | 84,325 |
| 30 Mar 22 |
51.00000 -1.50 |
53.00 | 50.00 | 52.50 | 33,100 |
| 29 Mar 22 |
52.50000 +0.00 |
53.85 | 51.20 | 52.50 | 88,033 |
| 28 Mar 22 |
52.50000 +3.00 |
53.50 | 49.10 | 49.50 | 151,839 |
| 25 Mar 22 |
49.50000 -1.00 |
51.00 | 49.00 | 50.50 | 122,366 |
| 24 Mar 22 |
50.50000 +0.50 |
52.00 | 48.58 | 50.00 | 89,434 |
| 23 Mar 22 |
50.00000 +0.00 |
50.30 | 48.58 | 50.00 | 33,787 |
| 22 Mar 22 |
50.00000 -0.70 |
52.00 | 48.10 | 51.00 | 107,591 |
| 21 Mar 22 |
50.70000 -0.30 |
50.70 | 50.00 | 50.70 | 79,233 |
| 18 Mar 22 |
51.00000 -2.00 |
51.00 | 51.00 | 51.00 | 404,390 |
| 17 Mar 22 |
53.00000 +2.00 |
53.00 | 51.13 | 51.13 | 127,430 |
| 16 Mar 22 |
51.00000 -0.50 |
51.18 | 48.80 | 51.18 | 195,473 |
| 15 Mar 22 |
51.50000 -1.50 |
52.90 | 50.60 | 52.90 | 46,872 |
| 14 Mar 22 |
53.00000 +0.00 |
53.90 | 52.31 | 53.00 | 75,044 |
| 11 Mar 22 |
53.00000 -0.50 |
55.00 | 52.00 | 55.00 | 306,085 |
| 10 Mar 22 |
53.50000 -1.00 |
54.75 | 52.05 | 54.50 | 130,358 |
| 09 Mar 22 |
54.50000 -2.50 |
59.42 | 54.02 | 57.00 | 325,742 |
| 08 Mar 22 |
57.00000 +3.00 |
58.60 | 53.55 | 54.00 | 1,534,616 |
| 07 Mar 22 |
54.00000 +1.50 |
55.00 | 52.00 | 52.00 | 554,193 |
| 04 Mar 22 |
52.50000 -3.50 |
56.40 | 52.00 | 56.00 | 116,688 |
| 03 Mar 22 |
56.00000 +0.00 |
57.00 | 55.00 | 56.00 | 63,878 |
| 02 Mar 22 |
56.00000 -0.50 |
57.00 | 55.00 | 56.50 | 59,149 |
| 01 Mar 22 |
56.50000 +0.00 |
58.00 | 55.15 | 56.50 | 108,224 |
| 28 Feb 22 |
56.50000 -1.00 |
57.50 | 56.35 | 57.50 | 43,459 |
| 25 Feb 22 |
57.50000 -1.50 |
60.70 | 55.60 | 59.00 | 179,667 |
| 24 Feb 22 |
59.00000 +2.00 |
60.02 | 56.00 | 57.00 | 634,824 |
| 23 Feb 22 |
57.00000 -1.00 |
58.10 | 56.30 | 58.00 | 87,714 |
| 22 Feb 22 |
58.00000 -0.50 |
59.20 | 57.00 | 58.50 | 123,259 |
| 21 Feb 22 |
58.50000 -0.50 |
60.00 | 57.00 | 59.00 | 112,686 |
| 18 Feb 22 |
59.00000 +1.50 |
60.00 | 56.75 | 58.00 | 290,683 |
| 17 Feb 22 |
57.50000 +0.00 |
59.00 | 56.15 | 58.00 | 71,685 |
| 16 Feb 22 |
57.50000 -0.50 |
59.00 | 56.15 | 58.00 | 46,815 |
| 15 Feb 22 |
58.00000 +2.00 |
60.00 | 57.75 | 57.75 | 61,643 |
| 14 Feb 22 |
56.00000 +1.00 |
57.00 | 53.76 | 55.00 | 140,465 |
| 11 Feb 22 |
55.00000 +0.50 |
55.90 | 53.85 | 54.50 | 115,737 |
| 10 Feb 22 |
54.50000 -1.80 |
56.00 | 53.36 | 56.00 | 99,809 |
| 09 Feb 22 |
56.30000 -0.20 |
56.30 | 55.15 | 56.30 | 10,699 |
| 08 Feb 22 |
56.50000 +0.00 |
56.63 | 55.80 | 56.50 | 20,620 |
| 07 Feb 22 |
56.50000 +0.60 |
56.80 | 55.76 | 56.50 | 38,557 |
| 04 Feb 22 |
55.90000 -0.05 |
55.90 | 55.30 | 55.90 | 10,608 |
| 03 Feb 22 |
55.95000 +0.19 |
55.95 | 55.10 | 55.95 | 22,500 |
| 02 Feb 22 |
55.76000 -0.74 |
55.76 | 55.75 | 55.76 | 5,125 |
| 01 Feb 22 |
56.50000 +0.05 |
56.90 | 55.55 | 56.50 | 23,046 |
| 31 Jan 22 |
56.45200 +0.95 |
56.45 | 55.10 | 55.50 | 50,009 |
| 28 Jan 22 |
55.50000 +1.00 |
55.75 | 55.00 | 55.75 | 51,620 |
| 27 Jan 22 |
54.50000 -2.00 |
56.70 | 53.00 | 56.50 | 238,582 |
| 26 Jan 22 |
56.50000 +1.00 |
57.50 | 55.35 | 56.00 | 32,168 |
| 25 Jan 22 |
55.50000 +0.00 |
56.00 | 55.20 | 56.00 | 116,659 |
| 24 Jan 22 |
55.50000 -2.50 |
57.48 | 55.05 | 57.48 | 129,699 |
| 21 Jan 22 |
58.00000 -2.50 |
60.33 | 57.75 | 60.33 | 564,121 |
| 20 Jan 22 |
60.50000 +2.00 |
62.50 | 59.80 | 59.80 | 360,973 |
| 19 Jan 22 |
58.50000 +1.50 |
59.85 | 56.55 | 57.00 | 47,863 |
| 18 Jan 22 |
57.00000 +0.00 |
57.90 | 56.30 | 57.00 | 71,899 |
| 17 Jan 22 |
57.00000 -1.00 |
58.33 | 57.00 | 58.00 | 73,721 |
| 14 Jan 22 |
58.00000 +0.00 |
58.45 | 57.25 | 58.45 | 45,154 |
| 13 Jan 22 |
58.00000 +0.00 |
58.00 | 57.00 | 58.00 | 10,192 |
| 12 Jan 22 |
58.00000 +0.50 |
58.00 | 57.10 | 58.00 | 101,763 |
| 11 Jan 22 |
57.50000 -1.50 |
58.70 | 56.25 | 58.70 | 43,473 |
| 10 Jan 22 |
59.00000 +0.00 |
59.22 | 57.10 | 59.00 | 37,672 |
| 07 Jan 22 |
59.00000 -0.50 |
59.50 | 58.28 | 59.50 | 121,510 |
| 06 Jan 22 |
59.50000 +2.50 |
60.34 | 56.90 | 57.00 | 315,546 |
| 05 Jan 22 |
57.00000 +1.50 |
58.90 | 56.88 | 56.88 | 217,184 |
| 04 Jan 22 |
55.50000 -1.00 |
56.67 | 55.00 | 56.50 | 210,878 |
| 31 Dec 21 |
56.50000 +0.35 |
56.50 | 55.20 | 56.50 | 39,625 |
| 30 Dec 21 |
56.15000 -0.85 |
56.15 | 56.00 | 56.15 | 26,519 |
| 29 Dec 21 |
57.00000 +0.00 |
57.00 | 56.13 | 57.00 | 31,971 |
| 24 Dec 21 |
57.00000 +0.00 |
57.00 | 56.00 | 57.00 | 78,370 |
| 23 Dec 21 |
57.00000 +0.00 |
57.75 | 56.00 | 56.50 | 51,463 |
| 22 Dec 21 |
57.00000 +0.00 |
57.90 | 55.06 | 57.00 | 89,629 |
| 21 Dec 21 |
57.00000 +2.50 |
57.37 | 55.03 | 56.50 | 80,343 |
| 20 Dec 21 |
54.50000 -1.00 |
55.05 | 53.50 | 55.05 | 17,904 |
| 17 Dec 21 |
55.50000 -0.40 |
56.00 | 54.00 | 56.00 | 35,288 |
| 16 Dec 21 |
55.90000 -0.30 |
55.90 | 55.00 | 55.90 | 43,950 |
| 15 Dec 21 |
56.20000 -0.20 |
56.20 | 55.00 | 56.20 | 15,673 |
| 14 Dec 21 |
56.40000 +0.00 |
56.40 | 55.00 | 56.40 | 124,334 |
| 13 Dec 21 |
56.40000 -3.10 |
59.95 | 55.00 | 59.50 | 254,737 |
| 10 Dec 21 |
59.50000 +0.00 |
60.00 | 59.05 | 59.50 | 131,242 |
| 09 Dec 21 |
59.50000 -7.50 |
66.00 | 59.00 | 66.00 | 611,677 |
| 08 Dec 21 |
67.00000 +0.00 |
67.58 | 66.10 | 67.00 | 130,182 |
| 07 Dec 21 |
67.00000 -2.00 |
68.70 | 66.25 | 68.70 | 143,124 |
| 06 Dec 21 |
69.00000 -0.50 |
69.75 | 68.50 | 69.00 | 93,221 |
| 03 Dec 21 |
69.50000 -0.50 |
71.00 | 69.10 | 70.50 | 63,896 |
| 02 Dec 21 |
70.00000 -3.00 |
72.00 | 69.00 | 71.50 | 94,593 |
| 01 Dec 21 |
73.00000 +0.95 |
73.00 | 71.00 | 72.00 | 134,476 |
| 30 Nov 21 |
72.05000 -2.45 |
74.90 | 72.05 | 74.50 | 309,453 |
| 29 Nov 21 |
74.50000 +0.00 |
75.70 | 74.35 | 74.50 | 68,200 |
| 26 Nov 21 |
74.50000 -2.13 |
76.90 | 74.00 | 75.50 | 142,700 |
| 25 Nov 21 |
76.62500 +1.13 |
77.00 | 76.63 | 76.63 | 11,573 |
| 24 Nov 21 |
75.50000 +0.00 |
77.00 | 74.90 | 75.50 | 51,089 |
| 23 Nov 21 |
75.50000 +0.50 |
77.00 | 74.81 | 75.00 | 138,156 |
| 22 Nov 21 |
75.00000 -2.00 |
77.00 | 74.25 | 76.50 | 297,750 |
| 19 Nov 21 |
77.00000 +5.50 |
80.00 | 70.00 | 71.50 | 1,161,198 |
| 18 Nov 21 |
71.50000 -0.80 |
72.00 | 71.00 | 72.00 | 23,130 |
| 17 Nov 21 |
72.30000 -0.14 |
72.30 | 71.00 | 71.50 | 22,930 |
| 16 Nov 21 |
72.44400 -0.06 |
72.44 | 72.10 | 72.44 | 10,285 |
| 15 Nov 21 |
72.50000 +0.00 |
73.00 | 72.05 | 72.50 | 183,981 |
| 12 Nov 21 |
72.50000 +1.50 |
73.20 | 71.25 | 71.25 | 117,572 |
| 11 Nov 21 |
71.00000 +1.00 |
72.00 | 71.00 | 71.00 | 110,108 |
| 10 Nov 21 |
70.00000 +0.00 |
70.90 | 69.35 | 69.50 | 489,647 |
| 09 Nov 21 |
70.00000 +0.50 |
70.60 | 69.05 | 69.50 | 41,461 |
| 08 Nov 21 |
69.50000 -1.40 |
72.00 | 68.50 | 71.00 | 116,203 |
| 05 Nov 21 |
70.90000 -0.10 |
70.90 | 70.25 | 70.90 | 8,528 |
| 04 Nov 21 |
71.00000 -1.00 |
72.00 | 70.00 | 72.00 | 213,752 |
| 03 Nov 21 |
72.00000 -1.00 |
73.29 | 71.20 | 73.29 | 23,425 |
| 02 Nov 21 |
73.00000 +0.00 |
74.00 | 73.00 | 73.50 | 188,422 |
| 01 Nov 21 |
73.00000 +1.50 |
74.50 | 70.71 | 71.50 | 374,187 |
| 29 Oct 21 |
71.50000 -0.25 |
73.00 | 70.00 | 71.50 | 220,508 |
| 28 Oct 21 |
71.75000 +1.24 |
71.75 | 70.10 | 71.50 | 229,092 |
| 27 Oct 21 |
70.51000 -0.49 |
70.51 | 70.45 | 70.51 | 91,491 |
| 26 Oct 21 |
71.00000 +0.00 |
72.00 | 70.11 | 71.00 | 40,736 |
| 25 Oct 21 |
71.00000 +2.00 |
71.90 | 69.20 | 69.20 | 86,171 |
| 22 Oct 21 |
69.00000 -1.00 |
70.25 | 68.55 | 70.00 | 146,411 |
| 21 Oct 21 |
70.00000 +0.00 |
70.00 | 69.00 | 70.00 | 47,517 |
| 20 Oct 21 |
70.00000 -1.50 |
71.30 | 69.20 | 71.30 | 45,555 |
| 19 Oct 21 |
71.50000 +0.00 |
71.60 | 70.00 | 71.50 | 130,124 |
| 18 Oct 21 |
71.50000 +0.00 |
72.40 | 70.63 | 71.50 | 86,026 |
| 15 Oct 21 |
71.50000 -0.50 |
72.50 | 71.05 | 72.00 | 155,198 |
| 14 Oct 21 |
72.00000 +1.50 |
72.80 | 70.22 | 70.50 | 157,134 |
| 13 Oct 21 |
70.50000 +1.00 |
71.00 | 70.00 | 70.00 | 337,598 |
| 12 Oct 21 |
69.50000 +2.51 |
70.00 | 66.89 | 67.00 | 99,213 |
| 11 Oct 21 |
66.99000 +0.00 |
66.99 | 66.99 | 66.99 | 5,278 |
| 08 Oct 21 |
66.98500 -0.01 |
66.99 | 66.00 | 66.99 | 22,297 |
| 07 Oct 21 |
67.00000 +0.00 |
67.63 | 66.93 | 67.00 | 72,889 |
| 06 Oct 21 |
67.00000 +0.00 |
67.50 | 66.81 | 67.00 | 4,960 |
| 05 Oct 21 |
67.00000 +0.00 |
67.50 | 66.50 | 67.00 | 41,800 |
| 04 Oct 21 |
67.00000 -0.50 |
67.60 | 66.00 | 67.50 | 48,729 |
| 01 Oct 21 |
67.50000 -0.50 |
68.30 | 67.00 | 68.00 | 58,650 |
| 30 Sep 21 |
68.00000 +2.50 |
70.00 | 64.30 | 65.50 | 236,459 |
| 29 Sep 21 |
65.50000 +0.00 |
65.57 | 64.10 | 65.50 | 6,959 |
| 28 Sep 21 |
65.50000 +0.00 |
66.85 | 64.10 | 65.50 | 118,998 |
| 27 Sep 21 |
65.50000 +0.50 |
66.20 | 64.42 | 65.00 | 166,898 |
| 24 Sep 21 |
65.00000 +0.00 |
65.90 | 64.42 | 65.00 | 155,112 |
| 23 Sep 21 |
65.00000 +0.00 |
65.90 | 64.30 | 65.00 | 63,784 |
| 22 Sep 21 |
65.00000 +0.50 |
65.70 | 64.06 | 64.50 | 109,981 |
| 21 Sep 21 |
64.50000 +0.00 |
64.76 | 64.06 | 64.50 | 49,810 |
| 20 Sep 21 |
64.50000 +0.00 |
65.62 | 64.05 | 65.00 | 247,113 |
| 17 Sep 21 |
64.50000 +0.00 |
65.10 | 63.00 | 64.50 | 43,908 |
| 16 Sep 21 |
64.50000 +0.00 |
64.70 | 63.25 | 64.50 | 66,680 |
| 15 Sep 21 |
64.50000 -1.50 |
65.02 | 63.25 | 65.02 | 69,982 |
| 14 Sep 21 |
66.00000 +0.00 |
67.00 | 65.90 | 66.00 | 7,690 |
| 13 Sep 21 |
66.00000 +0.00 |
66.00 | 65.00 | 66.00 | 31,600 |
| 10 Sep 21 |
66.00000 +0.00 |
66.25 | 65.40 | 66.00 | 32,453 |
| 09 Sep 21 |
66.00000 -0.35 |
66.35 | 65.00 | 66.35 | 15,657 |
| 08 Sep 21 |
66.35000 -0.15 |
66.35 | 65.00 | 66.35 | 62,659 |
| 07 Sep 21 |
66.50000 +0.00 |
67.50 | 65.88 | 66.50 | 16,215 |
| 06 Sep 21 |
66.50000 +1.00 |
67.50 | 65.70 | 65.70 | 61,832 |
| 03 Sep 21 |
65.50000 +1.00 |
67.00 | 64.45 | 64.50 | 73,940 |
| 02 Sep 21 |
64.50000 +0.00 |
65.00 | 63.85 | 64.50 | 32,340 |
| 01 Sep 21 |
64.50000 +0.50 |
65.00 | 63.90 | 64.00 | 17,359 |
| 31 Aug 21 |
64.00000 +0.00 |
65.00 | 63.51 | 64.00 | 13,415 |
| 27 Aug 21 |
64.00000 +0.95 |
64.96 | 62.12 | 63.00 | 907,492 |
| 26 Aug 21 |
63.05000 +0.05 |
63.05 | 63.05 | 63.05 | 3 |
| 25 Aug 21 |
63.00000 +1.00 |
63.05 | 61.30 | 62.00 | 530,545 |
| 24 Aug 21 |
62.00000 +0.50 |
62.28 | 61.15 | 61.50 | 45,381 |
| 23 Aug 21 |
61.50000 +0.00 |
61.64 | 61.10 | 61.50 | 72,074 |
| 20 Aug 21 |
61.50000 +0.00 |
61.83 | 61.00 | 61.50 | 14,096 |
| 19 Aug 21 |
61.50000 +0.00 |
61.84 | 61.00 | 61.50 | 41,036 |
| 18 Aug 21 |
61.50000 -0.98 |
62.10 | 60.60 | 62.10 | 49,479 |
| 17 Aug 21 |
62.48000 -0.02 |
62.48 | 62.00 | 62.48 | 29,974 |
| 16 Aug 21 |
62.50000 +0.00 |
62.64 | 62.00 | 62.50 | 100,137 |
| 13 Aug 21 |
62.50000 +0.50 |
62.64 | 62.01 | 62.50 | 21,589 |
| 12 Aug 21 |
62.00000 +0.00 |
62.40 | 61.37 | 62.00 | 12,843 |
| 11 Aug 21 |
62.00000 -1.80 |
63.00 | 61.35 | 63.00 | 600,420 |
| 10 Aug 21 |
63.80000 -0.05 |
63.80 | 63.00 | 63.80 | 74,534 |
| 09 Aug 21 |
63.84500 -0.15 |
63.85 | 63.00 | 63.85 | 40,742 |
| 06 Aug 21 |
64.00000 +0.00 |
64.40 | 63.00 | 64.00 | 126,902 |
| 05 Aug 21 |
64.00000 +0.55 |
65.00 | 63.10 | 63.10 | 33,500 |
| 04 Aug 21 |
63.45000 -0.05 |
63.45 | 63.20 | 63.20 | 6,060 |
| 03 Aug 21 |
63.50000 +0.00 |
65.00 | 62.50 | 63.50 | 127,265 |
| 02 Aug 21 |
63.50000 +0.00 |
65.00 | 62.50 | 63.50 | 266,074 |
| 30 Jul 21 |
63.50000 +1.50 |
65.00 | 63.20 | 63.20 | 91,814 |
| 29 Jul 21 |
62.00000 -0.50 |
63.00 | 61.50 | 62.50 | 61,086 |
| 28 Jul 21 |
62.50000 +0.00 |
62.50 | 61.75 | 62.50 | 35,494 |
| 27 Jul 21 |
62.50000 -0.95 |
63.40 | 61.80 | 63.40 | 27,693 |
| 26 Jul 21 |
63.45000 -0.05 |
63.45 | 62.00 | 63.45 | 40,556 |
| 23 Jul 21 |
63.50000 -1.50 |
65.00 | 62.50 | 65.00 | 102,441 |
| 22 Jul 21 |
65.00000 +0.50 |
66.75 | 62.89 | 64.50 | 162,762 |
| 21 Jul 21 |
64.50000 +0.00 |
64.50 | 62.56 | 64.50 | 30,013 |
| 20 Jul 21 |
64.50000 -1.00 |
64.76 | 62.05 | 64.76 | 82,632 |
| 19 Jul 21 |
65.50000 -1.00 |
67.00 | 64.15 | 66.50 | 83,288 |
| 16 Jul 21 |
66.50000 +0.50 |
67.40 | 65.63 | 66.50 | 100,801 |
| 15 Jul 21 |
66.00000 +2.12 |
67.00 | 65.00 | 66.00 | 231,924 |
| 14 Jul 21 |
63.88000 -0.12 |
63.88 | 62.00 | 63.88 | 27,595 |
| 13 Jul 21 |
64.00000 -1.00 |
64.40 | 62.60 | 64.40 | 37,475 |
| 12 Jul 21 |
65.00000 -0.50 |
65.65 | 64.00 | 65.50 | 40,385 |
| 09 Jul 21 |
65.50000 +0.00 |
66.22 | 64.15 | 65.50 | 90,812 |
| 08 Jul 21 |
65.50000 -0.50 |
66.80 | 64.00 | 65.50 | 75,849 |
| 07 Jul 21 |
66.00000 +0.00 |
66.48 | 65.60 | 65.60 | 15,298 |
| 06 Jul 21 |
66.00000 +0.00 |
66.32 | 65.00 | 66.00 | 39,795 |
| 05 Jul 21 |
66.00000 +0.60 |
67.00 | 64.57 | 65.50 | 276,860 |
| 02 Jul 21 |
65.40000 -0.10 |
65.40 | 65.10 | 65.40 | 7,137 |
| 01 Jul 21 |
65.50000 +0.00 |
66.24 | 65.25 | 65.50 | 86,820 |
| 30 Jun 21 |
65.50000 +1.00 |
66.00 | 64.55 | 64.55 | 23,200 |
| 29 Jun 21 |
64.50000 +0.25 |
65.50 | 64.30 | 64.50 | 100,564 |
| 28 Jun 21 |
64.25500 -0.25 |
64.25 | 64.25 | 64.25 | 30 |
| 25 Jun 21 |
64.50000 -1.50 |
68.43 | 64.00 | 67.00 | 270,238 |
| 24 Jun 21 |
66.00000 +0.00 |
66.50 | 65.15 | 66.50 | 26,989 |
| 23 Jun 21 |
66.00000 +1.00 |
66.00 | 64.68 | 66.00 | 173,243 |
| 22 Jun 21 |
65.00000 +0.00 |
65.00 | 64.13 | 65.00 | 83,995 |
| 21 Jun 21 |
65.00000 +0.00 |
67.50 | 64.62 | 65.00 | 258,014 |
| 18 Jun 21 |
65.00000 +2.00 |
66.32 | 62.20 | 63.00 | 325,191 |
| 17 Jun 21 |
63.00000 -1.50 |
64.02 | 62.00 | 64.02 | 191,430 |
| 16 Jun 21 |
64.50000 +0.00 |
64.50 | 64.10 | 64.50 | 54,545 |
| 15 Jun 21 |
64.50000 +0.00 |
65.00 | 64.20 | 64.50 | 76,780 |
| 14 Jun 21 |
64.50000 +0.00 |
65.00 | 64.00 | 64.50 | 57,080 |
| 11 Jun 21 |
64.50000 +1.00 |
65.32 | 63.35 | 63.50 | 158,989 |
| 10 Jun 21 |
63.50000 -2.00 |
66.00 | 62.50 | 65.50 | 193,044 |
| 09 Jun 21 |
65.50000 -3.00 |
67.35 | 65.00 | 67.35 | 128,509 |
| 08 Jun 21 |
68.50000 +0.50 |
69.10 | 67.00 | 68.50 | 335,945 |
| 07 Jun 21 |
68.00000 -1.00 |
69.00 | 67.00 | 69.00 | 107,786 |
| 04 Jun 21 |
69.00000 -3.00 |
71.04 | 68.10 | 71.04 | 288,900 |
| 03 Jun 21 |
72.00000 -2.00 |
73.50 | 71.00 | 73.50 | 139,874 |
| 02 Jun 21 |
74.00000 -1.00 |
75.75 | 73.00 | 74.50 | 270,482 |
| 01 Jun 21 |
75.00000 +0.50 |
76.00 | 73.00 | 74.00 | 120,949 |
| 28 May 21 |
74.50000 -1.00 |
75.52 | 73.07 | 74.00 | 56,156 |
| 27 May 21 |
75.50000 +0.00 |
75.50 | 73.00 | 75.50 | 116,666 |
| 26 May 21 |
75.50000 +3.50 |
76.00 | 71.00 | 72.00 | 201,176 |
| 25 May 21 |
72.00000 +0.00 |
72.50 | 70.50 | 72.00 | 77,318 |
| 24 May 21 |
72.00000 -3.00 |
72.12 | 70.00 | 72.00 | 43,783 |
| 21 May 21 |
75.00000 +3.50 |
75.00 | 70.00 | 71.50 | 77,722 |
| 20 May 21 |
71.50000 +0.00 |
72.83 | 70.75 | 71.50 | 67,938 |
| 19 May 21 |
71.50000 +0.00 |
72.13 | 70.25 | 71.50 | 61,681 |
| 18 May 21 |
71.50000 -0.50 |
72.62 | 70.00 | 72.00 | 150,634 |
| 17 May 21 |
72.00000 +0.50 |
72.00 | 69.97 | 71.50 | 67,627 |
| 14 May 21 |
71.50000 -0.50 |
71.70 | 70.00 | 71.70 | 60,179 |
| 13 May 21 |
72.00000 +0.00 |
72.40 | 70.00 | 71.50 | 147,455 |
| 12 May 21 |
72.00000 +0.00 |
73.52 | 71.00 | 71.50 | 126,304 |
| 11 May 21 |
72.00000 -2.00 |
73.25 | 71.00 | 72.50 | 166,066 |
| 10 May 21 |
74.00000 +2.50 |
74.94 | 72.20 | 72.20 | 193,397 |
| 07 May 21 |
71.50000 +0.50 |
73.00 | 70.40 | 71.00 | 155,764 |
| 06 May 21 |
71.00000 +2.00 |
71.88 | 68.14 | 69.00 | 195,053 |
| 05 May 21 |
69.00000 +0.00 |
69.40 | 68.52 | 69.00 | 165,287 |
| 04 May 21 |
69.00000 +1.00 |
70.38 | 66.50 | 68.50 | 225,819 |
| 30 Apr 21 |
68.00000 +0.00 |
68.52 | 67.50 | 68.00 | 31,398 |
| 29 Apr 21 |
68.00000 -1.00 |
69.00 | 67.00 | 69.00 | 198,764 |
| 28 Apr 21 |
69.00000 -1.30 |
69.68 | 68.95 | 69.68 | 97,552 |
| 27 Apr 21 |
70.30000 -0.20 |
70.30 | 69.68 | 70.30 | 38,995 |
| 26 Apr 21 |
70.50000 +0.00 |
70.65 | 69.65 | 70.65 | 96,082 |
| 23 Apr 21 |
70.50000 +1.00 |
71.00 | 69.16 | 69.50 | 104,099 |
| 22 Apr 21 |
69.50000 -4.00 |
72.00 | 69.00 | 72.00 | 188,697 |
| 21 Apr 21 |
73.50000 -0.80 |
73.90 | 72.00 | 73.90 | 49,904 |
| 20 Apr 21 |
74.30000 -0.20 |
74.30 | 73.06 | 74.30 | 21,563 |
| 19 Apr 21 |
74.50000 +0.00 |
76.00 | 73.20 | 75.00 | 184,231 |
| 16 Apr 21 |
74.50000 +1.00 |
75.00 | 72.75 | 73.50 | 160,456 |
| 15 Apr 21 |
73.50000 +3.50 |
75.90 | 72.06 | 73.50 | 418,312 |
| 14 Apr 21 |
70.00000 +0.50 |
70.38 | 69.12 | 70.38 | 157,091 |
| 13 Apr 21 |
69.50000 -1.00 |
71.00 | 69.00 | 71.00 | 151,622 |
| 12 Apr 21 |
70.50000 +0.50 |
71.37 | 69.06 | 71.00 | 143,891 |
| 09 Apr 21 |
70.00000 -0.50 |
72.00 | 69.38 | 70.00 | 186,758 |
| 08 Apr 21 |
70.50000 +3.50 |
72.00 | 68.00 | 68.00 | 1,250,876 |
| 07 Apr 21 |
67.00000 +6.00 |
68.00 | 62.71 | 63.50 | 1,196,613 |
| 06 Apr 21 |
61.00000 -6.00 |
66.75 | 59.00 | 66.00 | 1,615,685 |
| 01 Apr 21 |
67.00000 -1.00 |
67.82 | 65.00 | 67.82 | 337,119 |
| 31 Mar 21 |
68.00000 +0.00 |
69.00 | 67.24 | 68.00 | 38,126 |
| 30 Mar 21 |
68.00000 -1.00 |
69.00 | 67.00 | 68.00 | 113,867 |
| 29 Mar 21 |
69.00000 -1.60 |
70.00 | 66.06 | 69.50 | 222,150 |
| 26 Mar 21 |
70.60000 +0.60 |
70.60 | 68.64 | 70.60 | 342,278 |
| 25 Mar 21 |
70.00000 -2.00 |
71.00 | 69.00 | 71.00 | 161,452 |
| 24 Mar 21 |
72.00000 +1.00 |
72.00 | 70.06 | 71.50 | 200,761 |
| 23 Mar 21 |
71.00000 +1.50 |
71.80 | 68.96 | 70.50 | 132,498 |
| 22 Mar 21 |
69.50000 -3.00 |
72.10 | 69.00 | 72.10 | 120,216 |
| 19 Mar 21 |
72.50000 +0.00 |
72.62 | 71.00 | 72.62 | 179,614 |
| 18 Mar 21 |
72.50000 +0.00 |
72.87 | 71.38 | 72.87 | 38,494 |
| 17 Mar 21 |
72.50000 +0.00 |
73.00 | 71.32 | 73.00 | 160,819 |
| 16 Mar 21 |
72.50000 +1.00 |
73.41 | 70.45 | 72.50 | 107,184 |
| 15 Mar 21 |
71.50000 +0.00 |
73.00 | 70.37 | 72.50 | 79,438 |
| 12 Mar 21 |
71.50000 +0.00 |
73.00 | 70.00 | 72.50 | 647,460 |
| 11 Mar 21 |
71.50000 +0.00 |
73.00 | 70.13 | 72.50 | 221,311 |
| 10 Mar 21 |
71.50000 -2.50 |
73.00 | 69.10 | 73.00 | 806,418 |
| 09 Mar 21 |
74.00000 +1.50 |
75.00 | 71.00 | 72.50 | 670,723 |
| 08 Mar 21 |
72.50000 +0.00 |
73.41 | 72.00 | 72.50 | 69,538 |
| 05 Mar 21 |
72.50000 +0.50 |
74.40 | 71.40 | 72.00 | 319,596 |
| 04 Mar 21 |
72.00000 -1.50 |
74.40 | 71.36 | 74.40 | 211,807 |
| 03 Mar 21 |
73.50000 +0.00 |
76.40 | 73.50 | 73.50 | 731,807 |
| 02 Mar 21 |
73.50000 -3.50 |
76.80 | 72.00 | 76.50 | 523,856 |
| 01 Mar 21 |
77.00000 -2.00 |
79.00 | 76.00 | 79.00 | 160,243 |
| 26 Feb 21 |
79.00000 -2.00 |
81.71 | 78.00 | 81.00 | 132,537 |
| 25 Feb 21 |
81.00000 -2.00 |
82.90 | 79.99 | 82.90 | 219,275 |
| 24 Feb 21 |
83.00000 +0.50 |
84.00 | 81.00 | 82.50 | 105,626 |
| 23 Feb 21 |
82.50000 -1.00 |
83.94 | 80.47 | 83.50 | 56,072 |
| 22 Feb 21 |
83.50000 -1.50 |
85.90 | 81.50 | 85.00 | 114,155 |
| 19 Feb 21 |
85.00000 -0.50 |
86.00 | 83.00 | 85.50 | 58,102 |
| 18 Feb 21 |
85.50000 +0.50 |
86.62 | 84.00 | 85.00 | 120,038 |
| 17 Feb 21 |
85.00000 -3.50 |
88.00 | 82.00 | 88.00 | 166,294 |
| 16 Feb 21 |
88.50000 -1.00 |
89.00 | 86.88 | 89.00 | 50,945 |
| 15 Feb 21 |
89.50000 -1.50 |
90.00 | 87.53 | 90.00 | 183,289 |
| 12 Feb 21 |
91.00000 +3.00 |
95.00 | 88.32 | 92.50 | 131,670 |
| 11 Feb 21 |
88.00000 +0.00 |
88.95 | 87.00 | 88.00 | 24,046 |
| 10 Feb 21 |
88.00000 +0.50 |
88.50 | 87.20 | 87.50 | 35,787 |
| 09 Feb 21 |
87.50000 +1.50 |
88.62 | 85.20 | 86.00 | 122,864 |
| 08 Feb 21 |
86.00000 -1.50 |
88.62 | 84.00 | 87.00 | 244,267 |
| 05 Feb 21 |
87.50000 +0.00 |
88.63 | 86.00 | 87.00 | 83,037 |
| 04 Feb 21 |
87.50000 -2.00 |
88.87 | 86.00 | 88.87 | 36,665 |
| 03 Feb 21 |
89.50000 +0.00 |
90.34 | 88.00 | 89.50 | 17,468 |
| 02 Feb 21 |
89.50000 -0.50 |
92.00 | 88.00 | 90.00 | 134,907 |
| 01 Feb 21 |
90.00000 +3.50 |
92.00 | 86.00 | 86.50 | 557,229 |
| 29 Jan 21 |
86.50000 -1.50 |
87.56 | 85.00 | 87.56 | 174,994 |
| 28 Jan 21 |
88.00000 -2.50 |
90.50 | 83.00 | 90.50 | 135,358 |
| 27 Jan 21 |
90.50000 -0.50 |
91.90 | 89.00 | 91.00 | 82,695 |
| 26 Jan 21 |
91.00000 -4.50 |
93.50 | 90.04 | 93.50 | 136,783 |
| 25 Jan 21 |
95.50000 +0.50 |
97.18 | 93.00 | 95.00 | 187,054 |
| 22 Jan 21 |
95.00000 +4.00 |
98.30 | 93.00 | 93.00 | 542,907 |
| 21 Jan 21 |
91.00000 -0.50 |
93.00 | 89.00 | 92.00 | 122,115 |
| 20 Jan 21 |
91.50000 +2.00 |
93.00 | 90.00 | 90.00 | 139,210 |
| 19 Jan 21 |
89.50000 +3.00 |
91.00 | 85.00 | 86.50 | 198,253 |
| 18 Jan 21 |
86.50000 -1.50 |
88.70 | 84.00 | 88.00 | 210,560 |
| 15 Jan 21 |
88.00000 -4.00 |
93.92 | 87.00 | 92.50 | 222,714 |
| 14 Jan 21 |
92.00000 +0.00 |
94.00 | 90.00 | 92.00 | 121,838 |
| 13 Jan 21 |
92.00000 +0.00 |
92.90 | 90.00 | 92.00 | 38,144 |
| 12 Jan 21 |
92.00000 -3.50 |
96.75 | 90.00 | 95.50 | 107,742 |
| 11 Jan 21 |
95.50000 -2.50 |
98.00 | 94.00 | 97.00 | 21,564 |
| 08 Jan 21 |
98.00000 -4.00 |
101.56 | 95.04 | 101.50 | 107,989 |
| 07 Jan 21 |
102.00000 +2.50 |
103.92 | 99.98 | 100.50 | 62,120 |
| 06 Jan 21 |
99.50000 +0.50 |
101.00 | 98.04 | 99.50 | 217,918 |
| 05 Jan 21 |
99.00000 -1.00 |
100.00 | 98.00 | 100.00 | 110,443 |
| 04 Jan 21 |
100.00000 +4.00 |
101.50 | 94.10 | 96.00 | 279,278 |
| 31 Dec 20 |
96.00000 -0.50 |
96.25 | 94.10 | 96.25 | 25,142 |
| 30 Dec 20 |
96.50000 -3.00 |
99.55 | 95.00 | 99.50 | 88,554 |
| 29 Dec 20 |
99.50000 +6.50 |
100.02 | 94.00 | 94.00 | 277,575 |
| 24 Dec 20 |
93.00000 +3.50 |
93.96 | 89.00 | 89.50 | 183,472 |
| 23 Dec 20 |
89.50000 +0.00 |
91.50 | 87.00 | 89.50 | 94,390 |
| 22 Dec 20 |
89.50000 +1.50 |
91.90 | 87.10 | 88.00 | 82,757 |
| 21 Dec 20 |
88.00000 +0.00 |
90.00 | 86.25 | 88.00 | 127,337 |
| 18 Dec 20 |
88.00000 +0.00 |
90.53 | 86.08 | 88.00 | 50,507 |
| 17 Dec 20 |
88.00000 +1.90 |
90.00 | 86.08 | 87.50 | 152,183 |
| 16 Dec 20 |
86.10000 -1.90 |
86.10 | 86.08 | 86.10 | 35,855 |
| 15 Dec 20 |
88.00000 +0.86 |
88.00 | 85.27 | 87.00 | 61,268 |
| 14 Dec 20 |
87.13990 +0.00 |
87.14 | 87.00 | 87.00 | 10,526 |
| 11 Dec 20 |
87.13990 -0.86 |
87.14 | 86.00 | 87.14 | 25,484 |
| 10 Dec 20 |
88.00000 -0.50 |
88.00 | 87.00 | 88.00 | 31,207 |
| 09 Dec 20 |
88.50000 -1.50 |
89.00 | 87.00 | 89.00 | 91,504 |
| 08 Dec 20 |
90.00000 +3.50 |
91.00 | 86.10 | 87.00 | 123,576 |
| 07 Dec 20 |
86.50000 +0.00 |
88.50 | 85.00 | 87.00 | 219,517 |
| 04 Dec 20 |
86.50000 +1.00 |
87.75 | 85.18 | 85.50 | 108,481 |
| 03 Dec 20 |
85.50000 +1.00 |
87.50 | 82.60 | 84.50 | 94,161 |
| 02 Dec 20 |
84.50000 +2.00 |
85.00 | 81.78 | 82.50 | 300,047 |
| 01 Dec 20 |
82.50000 +3.50 |
85.00 | 77.00 | 79.00 | 142,567 |
| 30 Nov 20 |
79.00000 -1.00 |
80.05 | 77.10 | 80.05 | 84,553 |
| 27 Nov 20 |
80.00000 -1.00 |
81.48 | 80.00 | 81.00 | 86,241 |
| 26 Nov 20 |
81.00000 -1.50 |
84.00 | 79.91 | 82.50 | 79,759 |
| 25 Nov 20 |
82.50000 +4.50 |
82.80 | 79.30 | 79.30 | 110,440 |
| 24 Nov 20 |
78.00000 -2.50 |
81.00 | 75.00 | 80.50 | 188,224 |
| 23 Nov 20 |
80.50000 -0.70 |
81.56 | 79.00 | 81.50 | 73,152 |
| 20 Nov 20 |
81.20000 +0.20 |
81.20 | 79.58 | 80.00 | 112,949 |
| 19 Nov 20 |
81.00000 -2.50 |
83.25 | 79.20 | 83.25 | 267,236 |
| 18 Nov 20 |
83.50000 +0.00 |
84.50 | 82.00 | 83.50 | 152,280 |
| 17 Nov 20 |
83.50000 -1.00 |
85.00 | 82.04 | 84.50 | 95,030 |
| 16 Nov 20 |
84.50000 +1.00 |
86.00 | 82.00 | 83.50 | 93,566 |
| 13 Nov 20 |
83.50000 -2.00 |
87.40 | 82.51 | 87.40 | 238,539 |
| 12 Nov 20 |
85.50000 -3.00 |
90.00 | 85.00 | 88.50 | 101,110 |
| 11 Nov 20 |
88.50000 +0.50 |
88.75 | 87.00 | 88.50 | 17,788 |
| 10 Nov 20 |
88.00000 -2.00 |
89.94 | 87.00 | 88.50 | 77,392 |
| 09 Nov 20 |
90.00000 -1.00 |
93.00 | 85.00 | 91.00 | 251,311 |
| 06 Nov 20 |
91.00000 +2.50 |
93.00 | 87.96 | 88.50 | 193,229 |
| 05 Nov 20 |
88.50000 +2.00 |
90.00 | 85.25 | 86.50 | 164,832 |
| 04 Nov 20 |
86.50000 -1.50 |
87.30 | 84.15 | 87.30 | 119,925 |
| 03 Nov 20 |
88.00000 +5.00 |
88.00 | 81.20 | 83.00 | 99,641 |
| 02 Nov 20 |
83.00000 +1.50 |
84.70 | 80.33 | 81.50 | 77,900 |
| 30 Oct 20 |
81.50000 +0.00 |
83.00 | 80.00 | 82.50 | 43,366 |
| 29 Oct 20 |
81.50000 -2.00 |
83.50 | 78.50 | 83.50 | 244,222 |
| 28 Oct 20 |
83.50000 +0.50 |
86.00 | 82.00 | 83.50 | 122,823 |
| 27 Oct 20 |
83.00000 -4.50 |
88.15 | 82.50 | 87.50 | 306,830 |
| 26 Oct 20 |
87.50000 -3.50 |
92.70 | 85.00 | 91.00 | 176,466 |
| 23 Oct 20 |
91.00000 -0.50 |
93.00 | 86.10 | 91.50 | 451,849 |
| 22 Oct 20 |
91.50000 -13.50 |
101.96 | 90.00 | 101.50 | 423,880 |
| 21 Oct 20 |
105.00000 +0.00 |
107.16 | 102.71 | 105.00 | 56,373 |
| 20 Oct 20 |
105.00000 +0.00 |
106.60 | 103.00 | 105.00 | 54,147 |
| 19 Oct 20 |
105.00000 +2.50 |
107.16 | 101.55 | 105.50 | 138,783 |
| 16 Oct 20 |
102.50000 -0.50 |
103.00 | 100.00 | 103.00 | 46,645 |
| 15 Oct 20 |
103.00000 -0.50 |
105.00 | 101.00 | 103.50 | 78,619 |
| 14 Oct 20 |
103.50000 +0.00 |
105.75 | 102.25 | 103.50 | 25,808 |
| 13 Oct 20 |
103.50000 +1.00 |
105.55 | 100.68 | 102.50 | 181,114 |
| 12 Oct 20 |
102.50000 +0.00 |
105.00 | 100.00 | 102.50 | 45,621 |
| 09 Oct 20 |
102.50000 +1.50 |
104.00 | 100.50 | 101.00 | 199,712 |
| 08 Oct 20 |
101.00000 -0.50 |
105.00 | 99.00 | 101.50 | 151,943 |
| 07 Oct 20 |
101.50000 -4.50 |
106.40 | 98.80 | 105.50 | 142,965 |
| 06 Oct 20 |
106.00000 +0.00 |
108.00 | 102.00 | 106.00 | 73,799 |
| 05 Oct 20 |
106.00000 -0.50 |
106.52 | 105.00 | 106.50 | 121,960 |
| 02 Oct 20 |
106.50000 -2.50 |
111.40 | 104.60 | 109.00 | 68,972 |
| 01 Oct 20 |
109.00000 +3.50 |
111.88 | 104.06 | 105.50 | 82,802 |
| 30 Sep 20 |
105.50000 -1.50 |
105.90 | 104.00 | 105.90 | 88,669 |
| 29 Sep 20 |
107.00000 +4.00 |
109.50 | 98.72 | 103.50 | 226,374 |
| 28 Sep 20 |
103.00000 +5.50 |
105.00 | 97.00 | 101.00 | 230,556 |
| 25 Sep 20 |
97.50000 -1.00 |
98.30 | 94.68 | 98.30 | 86,741 |
| 24 Sep 20 |
98.50000 -3.50 |
100.67 | 94.84 | 100.67 | 112,017 |
| 23 Sep 20 |
102.00000 -1.50 |
104.55 | 99.00 | 103.00 | 25,884 |
| 22 Sep 20 |
103.50000 +1.00 |
104.93 | 98.10 | 103.50 | 91,610 |
| 21 Sep 20 |
102.50000 -12.00 |
115.00 | 100.00 | 114.50 | 188,983 |
| 18 Sep 20 |
114.50000 +1.00 |
115.50 | 112.00 | 114.00 | 71,845 |
| 17 Sep 20 |
113.50000 -3.50 |
118.40 | 113.00 | 117.00 | 89,779 |
| 16 Sep 20 |
117.00000 +6.00 |
117.80 | 110.08 | 112.00 | 251,346 |
| 15 Sep 20 |
111.00000 +0.50 |
112.50 | 108.10 | 111.50 | 66,381 |
| 14 Sep 20 |
110.50000 -2.50 |
112.40 | 108.00 | 111.50 | 36,262 |
| 11 Sep 20 |
113.00000 +2.50 |
113.00 | 108.25 | 111.50 | 185,199 |
| 10 Sep 20 |
110.50000 +5.00 |
113.00 | 104.00 | 105.50 | 225,593 |
| 09 Sep 20 |
105.50000 -2.50 |
108.80 | 102.00 | 108.50 | 116,778 |
| 08 Sep 20 |
108.00000 -3.00 |
115.00 | 105.00 | 110.50 | 253,049 |
| 07 Sep 20 |
111.00000 +8.50 |
114.00 | 95.00 | 102.50 | 353,999 |
| 04 Sep 20 |
102.50000 +0.00 |
104.00 | 101.03 | 103.00 | 115,805 |
| 03 Sep 20 |
102.50000 +0.50 |
104.00 | 101.00 | 101.50 | 137,804 |
| 02 Sep 20 |
102.00000 +4.00 |
105.00 | 97.25 | 98.00 | 384,636 |
| 01 Sep 20 |
98.00000 +0.00 |
105.00 | 96.00 | 97.00 | 464,217 |
| 28 Aug 20 |
98.00000 +5.50 |
105.55 | 93.00 | 93.00 | 787,486 |
| 27 Aug 20 |
92.50000 +0.50 |
93.45 | 91.00 | 92.00 | 397,797 |
| 26 Aug 20 |
92.00000 +0.50 |
93.00 | 90.20 | 91.50 | 175,231 |
| 25 Aug 20 |
91.50000 -1.00 |
96.00 | 89.69 | 95.50 | 139,068 |
| 24 Aug 20 |
92.50000 +1.00 |
95.00 | 90.10 | 91.50 | 154,777 |
| 21 Aug 20 |
91.50000 +0.00 |
93.00 | 90.30 | 90.50 | 165,610 |
| 20 Aug 20 |
91.50000 -0.50 |
92.85 | 90.30 | 92.00 | 75,931 |
| 19 Aug 20 |
92.00000 +0.00 |
93.00 | 91.20 | 92.00 | 266,925 |
| 18 Aug 20 |
92.00000 +0.50 |
94.00 | 90.80 | 91.50 | 167,919 |
| 17 Aug 20 |
91.50000 +0.00 |
93.00 | 89.91 | 91.50 | 239,029 |
| 14 Aug 20 |
91.50000 +1.00 |
96.80 | 90.00 | 92.50 | 383,509 |
| 13 Aug 20 |
90.50000 +0.00 |
92.00 | 88.25 | 90.50 | 19,827 |
| 12 Aug 20 |
90.50000 +3.50 |
92.25 | 85.00 | 88.00 | 164,502 |
| 11 Aug 20 |
87.00000 -5.00 |
92.50 | 85.00 | 92.00 | 228,052 |
| 10 Aug 20 |
92.00000 +0.00 |
93.00 | 92.00 | 92.00 | 128,839 |
| 07 Aug 20 |
92.00000 +0.50 |
95.00 | 91.50 | 92.00 | 306,295 |
| 06 Aug 20 |
91.50000 -2.00 |
94.00 | 91.00 | 93.50 | 480,482 |
| 05 Aug 20 |
93.50000 -1.00 |
96.00 | 91.60 | 94.50 | 1,080,976 |
| 04 Aug 20 |
94.50000 +6.00 |
95.50 | 87.60 | 88.50 | 1,031,183 |
| 03 Aug 20 |
88.50000 +5.00 |
89.70 | 83.00 | 83.50 | 703,831 |
| 31 Jul 20 |
83.50000 +1.00 |
85.08 | 82.60 | 83.50 | 854,447 |
| 30 Jul 20 |
82.50000 -4.00 |
86.90 | 81.00 | 86.50 | 213,791 |
| 29 Jul 20 |
86.50000 +0.50 |
87.40 | 85.30 | 86.50 | 173,596 |
| 28 Jul 20 |
86.00000 -4.00 |
91.95 | 85.25 | 90.00 | 548,068 |
| 27 Jul 20 |
90.00000 +5.50 |
92.00 | 86.50 | 86.50 | 744,275 |
| 24 Jul 20 |
84.50000 +0.00 |
86.15 | 83.00 | 84.50 | 243,205 |
| 23 Jul 20 |
84.50000 +8.00 |
86.00 | 78.00 | 78.00 | 683,291 |
| 22 Jul 20 |
76.50000 +0.00 |
78.00 | 74.24 | 77.00 | 295,409 |
| 21 Jul 20 |
76.50000 +0.00 |
78.00 | 75.00 | 77.00 | 113,044 |
| 20 Jul 20 |
76.50000 -0.40 |
76.97 | 75.00 | 76.97 | 108,397 |
| 17 Jul 20 |
76.90000 -0.10 |
76.90 | 76.00 | 76.90 | 29,433 |
| 16 Jul 20 |
77.00000 +0.00 |
77.50 | 75.05 | 77.00 | 25,948 |
| 15 Jul 20 |
77.00000 +0.00 |
77.00 | 75.00 | 77.00 | 137,743 |
| 14 Jul 20 |
77.00000 -2.50 |
79.43 | 75.00 | 79.43 | 120,774 |
| 13 Jul 20 |
79.50000 -3.00 |
81.00 | 76.00 | 81.00 | 104,258 |
| 10 Jul 20 |
82.50000 -0.40 |
82.95 | 80.25 | 82.95 | 180,780 |
| 09 Jul 20 |
82.90000 -0.60 |
82.90 | 82.00 | 82.90 | 65,756 |
| 08 Jul 20 |
83.50000 -0.40 |
84.00 | 82.00 | 84.00 | 38,979 |
| 07 Jul 20 |
83.90000 -0.85 |
83.90 | 82.00 | 83.90 | 68,055 |
| 06 Jul 20 |
84.75000 -1.25 |
84.75 | 84.00 | 84.75 | 68,305 |
| 03 Jul 20 |
86.00000 +0.00 |
86.00 | 84.00 | 86.00 | 72,115 |
| 02 Jul 20 |
86.00000 +0.00 |
86.56 | 84.00 | 86.00 | 61,077 |
| 01 Jul 20 |
86.00000 +0.00 |
86.68 | 85.04 | 86.00 | 83,600 |
| 30 Jun 20 |
86.00000 -2.00 |
86.60 | 85.10 | 86.00 | 1,365 |
| 29 Jun 20 |
88.00000 +3.50 |
88.00 | 84.00 | 84.50 | 126,156 |
| 26 Jun 20 |
84.50000 +0.00 |
88.43 | 83.25 | 84.50 | 77,298 |
| 25 Jun 20 |
84.50000 -2.00 |
87.00 | 82.00 | 86.50 | 36,050 |
| 24 Jun 20 |
86.50000 +1.50 |
87.93 | 85.55 | 85.55 | 102,593 |
| 23 Jun 20 |
85.00000 +0.00 |
87.00 | 83.55 | 85.00 | 42,944 |
| 22 Jun 20 |
85.00000 +1.50 |
87.00 | 82.50 | 83.00 | 65,971 |
| 19 Jun 20 |
83.50000 +2.50 |
85.00 | 80.00 | 81.00 | 114,437 |
| 18 Jun 20 |
81.00000 -1.00 |
82.15 | 80.00 | 82.00 | 24,502 |
| 17 Jun 20 |
82.00000 -1.00 |
82.40 | 80.00 | 82.40 | 56,244 |
| 16 Jun 20 |
83.00000 -0.50 |
83.70 | 81.20 | 83.70 | 49,747 |
| 15 Jun 20 |
83.50000 -2.00 |
86.50 | 82.15 | 85.50 | 65,579 |
| 12 Jun 20 |
85.50000 +0.00 |
86.85 | 85.05 | 86.50 | 42,626 |
| 11 Jun 20 |
85.50000 +2.50 |
86.85 | 80.00 | 83.00 | 94,716 |
| 10 Jun 20 |
83.00000 +0.00 |
83.70 | 82.00 | 83.00 | 60,193 |
| 09 Jun 20 |
83.00000 +2.00 |
84.00 | 79.55 | 80.50 | 126,127 |
| 08 Jun 20 |
81.00000 -3.50 |
85.49 | 80.00 | 85.00 | 138,941 |
| 05 Jun 20 |
84.50000 -1.50 |
85.77 | 83.00 | 85.77 | 91,673 |
| 04 Jun 20 |
86.00000 -1.50 |
88.00 | 85.00 | 87.50 | 90,813 |
| 03 Jun 20 |
87.50000 +0.00 |
90.23 | 86.25 | 87.50 | 102,963 |
| 02 Jun 20 |
87.50000 +3.50 |
89.75 | 84.75 | 84.75 | 54,116 |
| 01 Jun 20 |
84.00000 +1.00 |
87.00 | 83.28 | 83.28 | 28,388 |
| 29 May 20 |
83.00000 +0.50 |
85.00 | 82.20 | 82.50 | 15,527 |
| 28 May 20 |
82.50000 +0.00 |
84.75 | 80.60 | 82.50 | 95,954 |
| 27 May 20 |
82.50000 +0.00 |
83.30 | 81.60 | 82.50 | 34,674 |
| 26 May 20 |
82.50000 +0.00 |
83.94 | 80.10 | 82.50 | 56,310 |
| 22 May 20 |
82.50000 +0.00 |
84.40 | 80.05 | 82.50 | 57,172 |
| 21 May 20 |
82.50000 -1.50 |
84.40 | 80.50 | 84.40 | 55,519 |
| 20 May 20 |
84.00000 +2.50 |
85.00 | 80.56 | 81.50 | 208,980 |
| 19 May 20 |
81.50000 -2.50 |
83.95 | 80.30 | 83.95 | 122,700 |
| 18 May 20 |
84.00000 +2.00 |
86.50 | 83.00 | 83.00 | 185,503 |
| 15 May 20 |
82.00000 -7.00 |
88.50 | 78.75 | 88.50 | 576,884 |
| 14 May 20 |
89.00000 -4.00 |
92.40 | 88.02 | 92.40 | 38,343 |
| 13 May 20 |
93.00000 -0.50 |
93.33 | 92.00 | 93.00 | 146,310 |
| 12 May 20 |
93.50000 +1.50 |
95.00 | 92.03 | 92.03 | 357,415 |
| 11 May 20 |
92.00000 +6.50 |
95.00 | 86.22 | 86.50 | 460,594 |
| 07 May 20 |
85.50000 -1.50 |
89.00 | 82.10 | 87.00 | 238,203 |
| 06 May 20 |
87.00000 -2.00 |
90.00 | 87.00 | 90.00 | 85,741 |
| 05 May 20 |
89.00000 +4.00 |
91.50 | 84.00 | 85.00 | 133,646 |
| 04 May 20 |
85.00000 +4.00 |
86.00 | 80.76 | 81.00 | 63,298 |
| 01 May 20 |
81.00000 -6.00 |
86.00 | 78.50 | 85.50 | 132,588 |
| 30 Apr 20 |
87.00000 +0.00 |
88.00 | 84.50 | 86.50 | 184,235 |
| 29 Apr 20 |
87.00000 +2.00 |
87.56 | 83.10 | 84.50 | 94,947 |
| 28 Apr 20 |
85.00000 -1.50 |
86.90 | 83.20 | 85.50 | 161,613 |
| 27 Apr 20 |
86.50000 +4.50 |
90.00 | 81.09 | 81.50 | 139,732 |
| 24 Apr 20 |
82.00000 +6.50 |
86.36 | 78.00 | 78.00 | 179,339 |
| 23 Apr 20 |
75.50000 +3.00 |
77.40 | 73.00 | 73.00 | 212,479 |
| 22 Apr 20 |
72.50000 -1.00 |
74.00 | 69.10 | 73.50 | 174,861 |
| 21 Apr 20 |
73.50000 -1.00 |
73.90 | 72.00 | 73.90 | 40,210 |
| 20 Apr 20 |
74.50000 -1.50 |
76.70 | 72.30 | 76.00 | 58,906 |
| 17 Apr 20 |
76.00000 +0.50 |
77.00 | 74.00 | 75.50 | 189,006 |
| 16 Apr 20 |
75.50000 +4.00 |
77.47 | 69.05 | 71.50 | 269,877 |
| 15 Apr 20 |
71.50000 -1.50 |
76.00 | 69.00 | 73.00 | 212,286 |
| 14 Apr 20 |
73.00000 +11.50 |
80.00 | 64.95 | 64.95 | 303,962 |
| 09 Apr 20 |
61.50000 +10.00 |
65.36 | 52.00 | 52.00 | 661,560 |
| 08 Apr 20 |
51.50000 -2.00 |
52.07 | 48.40 | 52.07 | 113,299 |
| 07 Apr 20 |
53.50000 +3.00 |
54.16 | 51.00 | 51.00 | 209,472 |
| 06 Apr 20 |
50.50000 +1.50 |
50.98 | 46.20 | 49.00 | 178,761 |
| 03 Apr 20 |
49.00000 -1.50 |
50.00 | 48.30 | 50.00 | 57,343 |
| 02 Apr 20 |
50.50000 +2.50 |
51.00 | 49.07 | 49.07 | 116,284 |
| 01 Apr 20 |
48.00000 -1.50 |
49.50 | 45.20 | 49.50 | 44,735 |
| 31 Mar 20 |
49.50000 +3.00 |
52.35 | 46.74 | 46.74 | 189,438 |
| 30 Mar 20 |
46.50000 +0.00 |
47.00 | 42.00 | 46.50 | 238,725 |
| 27 Mar 20 |
46.50000 -6.00 |
52.60 | 45.00 | 52.50 | 640,632 |
| 26 Mar 20 |
52.50000 -19.50 |
58.00 | 50.55 | 56.50 | 1,235,099 |
| 25 Mar 20 |
72.00000 +0.50 |
76.50 | 69.53 | 72.00 | 131,943 |
| 24 Mar 20 |
71.50000 +6.00 |
72.00 | 65.37 | 65.50 | 98,313 |
| 23 Mar 20 |
65.50000 -1.00 |
65.60 | 65.00 | 65.60 | 35,608 |
| 20 Mar 20 |
66.50000 +7.00 |
67.00 | 61.50 | 61.50 | 66,566 |
| 19 Mar 20 |
59.50000 +0.00 |
61.50 | 57.50 | 59.50 | 85,851 |
| 18 Mar 20 |
59.50000 -9.00 |
68.90 | 57.20 | 68.50 | 186,994 |
| 17 Mar 20 |
68.50000 -4.00 |
73.75 | 62.00 | 72.50 | 227,900 |
| 16 Mar 20 |
72.50000 -9.50 |
79.48 | 71.00 | 79.48 | 96,308 |
| 13 Mar 20 |
82.00000 +1.50 |
84.73 | 78.00 | 80.50 | 86,383 |
| 12 Mar 20 |
80.50000 -7.50 |
86.39 | 78.50 | 86.39 | 192,943 |
| 11 Mar 20 |
88.00000 +5.50 |
90.00 | 82.00 | 82.50 | 73,734 |
| 10 Mar 20 |
82.50000 +0.50 |
84.72 | 82.50 | 82.50 | 47,824 |
| 09 Mar 20 |
82.00000 -1.00 |
84.00 | 79.60 | 83.50 | 141,676 |
| 06 Mar 20 |
83.00000 -3.00 |
84.25 | 81.60 | 84.25 | 115,394 |
| 05 Mar 20 |
86.00000 +0.00 |
87.50 | 84.00 | 87.00 | 48,647 |
| 04 Mar 20 |
86.00000 +3.50 |
88.50 | 81.10 | 82.50 | 102,130 |
| 03 Mar 20 |
82.50000 +2.50 |
84.80 | 81.00 | 84.00 | 138,742 |
| 02 Mar 20 |
80.00000 +3.00 |
81.94 | 76.00 | 77.00 | 167,601 |
| 28 Feb 20 |
77.00000 -8.25 |
84.00 | 75.80 | 83.25 | 203,232 |
| 27 Feb 20 |
85.25000 -5.75 |
90.50 | 82.50 | 90.50 | 110,967 |
| 26 Feb 20 |
91.00000 +0.00 |
92.00 | 88.00 | 91.00 | 179,085 |
| 25 Feb 20 |
91.00000 -3.00 |
94.50 | 90.00 | 94.00 | 101,805 |
| 24 Feb 20 |
94.00000 +3.50 |
97.00 | 93.00 | 93.00 | 235,574 |
| 21 Feb 20 |
90.50000 -1.00 |
92.80 | 88.25 | 91.50 | 224,548 |
| 20 Feb 20 |
91.50000 +4.00 |
93.00 | 88.00 | 88.00 | 148,454 |
| 19 Feb 20 |
87.50000 +0.00 |
93.00 | 85.00 | 87.50 | 179,359 |
| 18 Feb 20 |
87.50000 +2.00 |
89.45 | 84.60 | 85.50 | 89,184 |
| 17 Feb 20 |
85.50000 -1.25 |
86.75 | 84.03 | 86.75 | 121,474 |
| 14 Feb 20 |
86.75000 -0.25 |
86.75 | 85.20 | 86.75 | 49,143 |
| 13 Feb 20 |
87.00000 -1.50 |
87.40 | 85.00 | 87.40 | 20,092 |
| 12 Feb 20 |
88.50000 +0.00 |
90.00 | 85.00 | 88.50 | 52,234 |
| 11 Feb 20 |
88.50000 +2.25 |
90.46 | 86.50 | 86.50 | 257,111 |
| 10 Feb 20 |
86.25000 +5.25 |
87.95 | 82.70 | 82.70 | 187,834 |
| 07 Feb 20 |
81.00000 -0.50 |
81.70 | 80.00 | 81.50 | 7,618 |
| 06 Feb 20 |
81.50000 +0.00 |
82.04 | 80.00 | 81.50 | 39,039 |
| 05 Feb 20 |
81.50000 +2.50 |
82.90 | 78.52 | 79.00 | 127,364 |
| 04 Feb 20 |
79.00000 +1.00 |
81.60 | 78.02 | 78.02 | 110,605 |
| 03 Feb 20 |
78.00000 -1.90 |
80.31 | 77.00 | 78.50 | 54,504 |
| 31 Jan 20 |
79.90000 +1.90 |
80.95 | 79.90 | 79.90 | 172,779 |
| 30 Jan 20 |
78.00000 +2.75 |
79.36 | 75.00 | 75.50 | 75,063 |
| 29 Jan 20 |
75.25000 -0.75 |
75.25 | 74.03 | 75.25 | 34,788 |
| 28 Jan 20 |
76.00000 -2.00 |
78.48 | 75.25 | 78.00 | 247,201 |
| 27 Jan 20 |
78.00000 +4.75 |
79.00 | 72.15 | 73.25 | 242,945 |
| 24 Jan 20 |
73.25000 +3.50 |
73.42 | 70.00 | 70.00 | 185,475 |
| 23 Jan 20 |
69.75000 -7.75 |
76.34 | 67.25 | 76.34 | 691,095 |
| 22 Jan 20 |
77.50000 +1.50 |
80.00 | 76.00 | 76.00 | 276,190 |
| 21 Jan 20 |
76.00000 +0.00 |
76.76 | 75.10 | 76.00 | 212,007 |
| 20 Jan 20 |
76.00000 +0.00 |
76.90 | 75.10 | 76.00 | 97,009 |
| 17 Jan 20 |
76.00000 +0.00 |
76.76 | 75.60 | 76.00 | 73,047 |
| 16 Jan 20 |
76.00000 -1.00 |
77.24 | 76.00 | 76.50 | 101,660 |
| 15 Jan 20 |
77.00000 +0.00 |
77.70 | 76.10 | 77.00 | 40,927 |
| 14 Jan 20 |
77.00000 +1.00 |
82.50 | 76.00 | 82.50 | 82,733 |
| 13 Jan 20 |
76.00000 -2.50 |
77.20 | 75.10 | 77.00 | 67,321 |
| 10 Jan 20 |
78.50000 +2.00 |
78.60 | 76.00 | 76.50 | 68,670 |
| 09 Jan 20 |
76.50000 -3.00 |
79.40 | 75.48 | 79.40 | 42,550 |
| 08 Jan 20 |
79.50000 +2.50 |
79.70 | 77.00 | 77.00 | 85,584 |
| 07 Jan 20 |
77.00000 -2.00 |
79.90 | 75.05 | 79.00 | 130,862 |
| 06 Jan 20 |
79.00000 +10.00 |
80.00 | 75.00 | 76.00 | 456,811 |
| 03 Jan 20 |
69.00000 +4.00 |
71.00 | 63.20 | 65.00 | 328,906 |
| 02 Jan 20 |
65.00000 +0.00 |
65.20 | 63.00 | 65.00 | 66,658 |
| 31 Dec 19 |
65.00000 +3.00 |
65.24 | 61.20 | 62.00 | 292,450 |
| 30 Dec 19 |
62.00000 +0.00 |
63.00 | 61.10 | 62.00 | 13,515 |
| 27 Dec 19 |
62.00000 -1.00 |
68.35 | 62.00 | 63.00 | 393,745 |
| 24 Dec 19 |
63.00000 +0.00 |
63.25 | 58.00 | 63.00 | 221,120 |
| 23 Dec 19 |
63.00000 -6.00 |
68.00 | 62.92 | 68.00 | 144,814 |
| 20 Dec 19 |
69.00000 +0.00 |
69.36 | 68.00 | 69.00 | 54,891 |
| 19 Dec 19 |
69.00000 -1.00 |
70.25 | 68.02 | 70.00 | 31,800 |
| 18 Dec 19 |
70.00000 +0.00 |
70.00 | 68.02 | 70.00 | 2,372 |
| 17 Dec 19 |
70.00000 +1.50 |
70.72 | 66.50 | 68.50 | 30,699 |
| 16 Dec 19 |
68.50000 -1.50 |
70.80 | 67.00 | 70.00 | 77,035 |
| 13 Dec 19 |
70.00000 -0.50 |
71.39 | 69.00 | 70.50 | 15,217 |
| 12 Dec 19 |
70.50000 -1.10 |
71.64 | 69.00 | 70.50 | 51,798 |
| 11 Dec 19 |
71.60000 -0.04 |
71.64 | 71.60 | 71.60 | 5,715 |
| 10 Dec 19 |
71.63990 +1.14 |
71.65 | 71.64 | 71.64 | 12,760 |
| 09 Dec 19 |
70.50000 -2.50 |
74.65 | 69.35 | 73.00 | 53,547 |
| 06 Dec 19 |
73.00000 -1.00 |
75.96 | 71.40 | 74.00 | 55,775 |
| 05 Dec 19 |
74.00000 +0.00 |
74.40 | 72.40 | 74.00 | 38,208 |
| 04 Dec 19 |
74.00000 +2.00 |
75.70 | 72.88 | 72.88 | 52,396 |
| 03 Dec 19 |
72.00000 +0.75 |
73.00 | 70.55 | 71.25 | 68,598 |
| 02 Dec 19 |
71.25000 +3.25 |
71.88 | 67.00 | 68.00 | 125,407 |
| 29 Nov 19 |
68.00000 -5.00 |
71.68 | 66.04 | 71.68 | 92,343 |
| 28 Nov 19 |
73.00000 -1.00 |
75.00 | 71.48 | 74.00 | 146,294 |
| 27 Nov 19 |
74.00000 -3.00 |
76.90 | 73.10 | 76.90 | 59,066 |
| 25 Nov 19 |
77.00000 -3.25 |
79.80 | 76.00 | 79.80 | 57,312 |
| 22 Nov 19 |
80.25000 -0.75 |
81.00 | 80.00 | 81.00 | 28,764 |
| 21 Nov 19 |
81.00000 +0.00 |
81.41 | 80.20 | 81.00 | 31,397 |
| 20 Nov 19 |
81.00000 +0.00 |
81.48 | 80.04 | 81.00 | 44,397 |
| 19 Nov 19 |
81.00000 +0.50 |
82.03 | 80.20 | 80.50 | 49,039 |
| 18 Nov 19 |
80.50000 -0.65 |
81.25 | 76.52 | 81.25 | 122,018 |
| 15 Nov 19 |
81.15000 -0.17 |
81.15 | 80.00 | 81.15 | 14,416 |
| 14 Nov 19 |
81.31990 -0.18 |
81.32 | 80.05 | 81.32 | 10,179 |
| 13 Nov 19 |
81.50000 +0.50 |
81.90 | 80.00 | 81.00 | 34,494 |
| 12 Nov 19 |
81.00000 +1.00 |
81.50 | 79.00 | 81.50 | 11,946 |
| 11 Nov 19 |
80.00000 +1.00 |
82.22 | 80.00 | 80.50 | 94,731 |
| 08 Nov 19 |
79.00000 -1.50 |
80.74 | 77.00 | 80.50 | 161,046 |
| 07 Nov 19 |
80.50000 -2.50 |
82.55 | 80.00 | 82.55 | 62,845 |
| 06 Nov 19 |
83.00000 -1.50 |
85.40 | 82.50 | 84.50 | 97,727 |
| 05 Nov 19 |
84.50000 -3.00 |
87.70 | 84.00 | 87.50 | 72,602 |
| 04 Nov 19 |
87.50000 +1.86 |
88.85 | 87.00 | 87.00 | 193,585 |
| 01 Nov 19 |
85.63990 +1.14 |
87.00 | 85.64 | 85.64 | 45,118 |
| 31 Oct 19 |
84.50000 +0.00 |
84.90 | 83.15 | 84.50 | 32,037 |
| 30 Oct 19 |
84.50000 +0.00 |
85.64 | 83.20 | 84.50 | 49,938 |
| 29 Oct 19 |
84.50000 +0.25 |
85.25 | 83.15 | 84.25 | 100,426 |
| 28 Oct 19 |
84.25000 +2.25 |
85.00 | 80.55 | 82.00 | 45,028 |
| 25 Oct 19 |
82.00000 +1.20 |
83.00 | 80.40 | 82.50 | 65,464 |
| 24 Oct 19 |
80.80000 +0.00 |
80.80 | 80.40 | 80.80 | 16,907 |
| 23 Oct 19 |
80.80000 -0.04 |
80.80 | 80.80 | 80.80 | 600 |
| 22 Oct 19 |
80.84000 -1.16 |
80.84 | 80.40 | 80.84 | 5,965 |
| 21 Oct 19 |
82.00000 -3.50 |
86.50 | 79.40 | 85.50 | 105,954 |
| 18 Oct 19 |
85.50000 -0.50 |
88.00 | 83.10 | 86.00 | 86,931 |
| 17 Oct 19 |
86.00000 +0.50 |
86.00 | 85.00 | 86.00 | 28,575 |
| 16 Oct 19 |
85.50000 -1.50 |
86.90 | 85.50 | 86.90 | 10,283 |
| 15 Oct 19 |
87.00000 -2.00 |
89.56 | 85.18 | 89.00 | 115,032 |
| 14 Oct 19 |
89.00000 +2.50 |
92.50 | 87.74 | 87.74 | 127,508 |
| 11 Oct 19 |
86.50000 +0.00 |
87.22 | 85.00 | 86.50 | 37,532 |
| 10 Oct 19 |
86.50000 -1.00 |
87.22 | 85.50 | 87.22 | 38,534 |
| 09 Oct 19 |
87.50000 +3.00 |
88.00 | 84.10 | 84.50 | 65,397 |
| 08 Oct 19 |
84.50000 +0.00 |
85.90 | 84.08 | 84.50 | 20,665 |
| 07 Oct 19 |
84.50000 +1.50 |
86.00 | 81.20 | 83.00 | 42,768 |
| 04 Oct 19 |
83.00000 +0.50 |
85.27 | 82.10 | 82.10 | 43,998 |
| 03 Oct 19 |
82.50000 +2.50 |
82.93 | 81.00 | 81.00 | 78,823 |
| 02 Oct 19 |
80.00000 -0.50 |
81.00 | 79.00 | 80.50 | 52,673 |
| 01 Oct 19 |
80.50000 -2.70 |
83.00 | 80.00 | 83.00 | 73,544 |
| 30 Sep 19 |
83.20000 -0.80 |
83.20 | 83.00 | 83.20 | 7,523 |
| 27 Sep 19 |
84.00000 +1.50 |
84.20 | 79.85 | 82.50 | 188,657 |
| 26 Sep 19 |
82.50000 +0.00 |
82.90 | 81.00 | 82.50 | 21,798 |
| 25 Sep 19 |
82.50000 +1.00 |
83.00 | 81.00 | 81.50 | 31,157 |
| 24 Sep 19 |
81.50000 -0.50 |
83.40 | 81.10 | 82.00 | 48,465 |
| 23 Sep 19 |
82.00000 -3.00 |
85.40 | 80.06 | 85.00 | 106,504 |
| 20 Sep 19 |
85.00000 +0.20 |
85.40 | 83.08 | 85.00 | 122,239 |
| 19 Sep 19 |
84.80000 +0.80 |
84.80 | 83.08 | 84.80 | 33,100 |
| 18 Sep 19 |
84.00000 -1.50 |
85.10 | 82.00 | 85.10 | 154,711 |
| 17 Sep 19 |
85.50000 -3.50 |
89.80 | 85.50 | 89.00 | 173,364 |
| 16 Sep 19 |
89.00000 +2.00 |
92.80 | 87.14 | 87.50 | 149,269 |
| 13 Sep 19 |
87.00000 +2.50 |
88.00 | 82.10 | 84.50 | 199,953 |
| 12 Sep 19 |
84.50000 +4.50 |
86.10 | 79.72 | 80.00 | 258,568 |
| 11 Sep 19 |
80.00000 +0.00 |
80.98 | 79.00 | 80.00 | 94,171 |
| 10 Sep 19 |
80.00000 -7.00 |
85.50 | 78.75 | 85.50 | 400,490 |
| 09 Sep 19 |
87.00000 -2.00 |
89.88 | 84.00 | 89.00 | 220,247 |
| 06 Sep 19 |
89.00000 +7.00 |
90.00 | 78.00 | 84.00 | 633,497 |
| 05 Sep 19 |
82.00000 -5.50 |
87.00 | 77.25 | 86.00 | 447,017 |
| 04 Sep 19 |
87.50000 +1.00 |
89.00 | 84.32 | 86.50 | 175,078 |
| 03 Sep 19 |
86.50000 +5.75 |
89.00 | 81.50 | 81.50 | 270,934 |
| 02 Sep 19 |
80.75000 +3.25 |
81.00 | 76.20 | 77.50 | 177,985 |
| 30 Aug 19 |
77.50000 +0.00 |
79.00 | 75.00 | 77.50 | 156,174 |
| 29 Aug 19 |
77.50000 -1.50 |
79.50 | 76.64 | 79.00 | 200,264 |
| 28 Aug 19 |
79.00000 +1.50 |
84.90 | 75.30 | 77.50 | 552,590 |
| 27 Aug 19 |
77.50000 +8.50 |
77.65 | 68.52 | 69.00 | 524,426 |
| 23 Aug 19 |
69.00000 +4.00 |
69.10 | 63.10 | 65.00 | 232,812 |
| 22 Aug 19 |
65.00000 +1.50 |
66.00 | 61.70 | 63.50 | 204,977 |
| 21 Aug 19 |
63.50000 -3.00 |
66.92 | 62.48 | 66.50 | 85,560 |
| 20 Aug 19 |
66.50000 +4.85 |
66.50 | 61.70 | 61.70 | 208,899 |
| 19 Aug 19 |
61.65000 -4.35 |
66.60 | 61.65 | 66.00 | 403,653 |
| 16 Aug 19 |
66.00000 +3.00 |
67.25 | 63.50 | 63.50 | 255,835 |
| 15 Aug 19 |
63.00000 -0.50 |
68.15 | 57.45 | 63.50 | 597,916 |
| 14 Aug 19 |
63.50000 -1.00 |
67.00 | 58.32 | 66.00 | 900,591 |
| 13 Aug 19 |
64.50000 -0.50 |
69.96 | 62.25 | 65.00 | 956,192 |
| 12 Aug 19 |
65.00000 +4.50 |
72.00 | 59.56 | 60.50 | 659,872 |
| 09 Aug 19 |
60.50000 +1.00 |
62.00 | 59.20 | 59.50 | 197,859 |
| 08 Aug 19 |
59.50000 -3.00 |
65.00 | 59.06 | 63.50 | 371,677 |
| 07 Aug 19 |
62.50000 +4.50 |
65.00 | 59.50 | 59.50 | 570,548 |
| 06 Aug 19 |
58.00000 -1.00 |
60.36 | 57.00 | 59.00 | 180,872 |
| 05 Aug 19 |
59.00000 +6.25 |
61.22 | 54.00 | 54.00 | 868,414 |
| 02 Aug 19 |
52.75000 +3.25 |
54.76 | 50.00 | 50.00 | 716,472 |
| 01 Aug 19 |
49.50000 -1.50 |
51.70 | 47.50 | 51.00 | 1,225,301 |
| 31 Jul 19 |
51.00000 -3.50 |
55.00 | 50.00 | 54.50 | 429,056 |
| 30 Jul 19 |
54.50000 -2.50 |
56.99 | 50.00 | 56.99 | 185,098 |
| 29 Jul 19 |
57.00000 +0.00 |
57.50 | 55.40 | 57.00 | 66,125 |
| 26 Jul 19 |
57.00000 -1.00 |
58.40 | 56.50 | 58.00 | 35,598 |
| 25 Jul 19 |
58.00000 +0.00 |
58.72 | 57.20 | 58.00 | 14,108 |
| 24 Jul 19 |
58.00000 +0.50 |
59.60 | 57.20 | 57.50 | 115,740 |
| 23 Jul 19 |
57.50000 -3.50 |
59.04 | 55.00 | 59.04 | 123,751 |
| 22 Jul 19 |
61.00000 -1.00 |
63.75 | 59.04 | 62.50 | 111,895 |
| 19 Jul 19 |
62.00000 +3.00 |
63.00 | 58.50 | 59.00 | 292,722 |
| 18 Jul 19 |
59.00000 +1.00 |
61.00 | 57.00 | 58.00 | 136,230 |
| 17 Jul 19 |
58.00000 -0.50 |
58.50 | 57.00 | 58.00 | 21,368 |
| 16 Jul 19 |
58.50000 +0.00 |
59.50 | 57.30 | 58.50 | 28,673 |
| 15 Jul 19 |
58.50000 -2.13 |
60.50 | 58.00 | 60.50 | 26,233 |
| 12 Jul 19 |
60.62500 -0.63 |
60.63 | 58.00 | 60.63 | 32,211 |
| 11 Jul 19 |
61.25000 +2.75 |
63.00 | 59.97 | 59.97 | 339,665 |
| 10 Jul 19 |
58.50000 +3.50 |
60.50 | 56.36 | 56.36 | 163,270 |
| 09 Jul 19 |
55.00000 -4.50 |
57.00 | 51.00 | 57.00 | 250,503 |
| 08 Jul 19 |
59.50000 -1.26 |
60.70 | 57.00 | 60.70 | 10,946 |
| 05 Jul 19 |
60.76000 +0.26 |
60.76 | 60.18 | 60.50 | 16,505 |
| 04 Jul 19 |
60.50000 -1.50 |
60.75 | 59.03 | 60.75 | 62,500 |
| 03 Jul 19 |
62.00000 +3.00 |
67.32 | 60.20 | 60.20 | 274,747 |
| 02 Jul 19 |
59.00000 +0.00 |
61.50 | 55.50 | 60.50 | 233,602 |
| 01 Jul 19 |
59.00000 -9.50 |
68.22 | 53.30 | 68.22 | 499,127 |
| 28 Jun 19 |
68.50000 -0.64 |
69.90 | 68.10 | 69.00 | 41,543 |
| 27 Jun 19 |
69.14000 -0.86 |
72.00 | 69.14 | 70.00 | 46,053 |
| 26 Jun 19 |
70.00000 -3.50 |
73.65 | 68.96 | 73.00 | 157,509 |
| 25 Jun 19 |
73.50000 +7.00 |
74.80 | 63.50 | 66.50 | 572,669 |
| 24 Jun 19 |
66.50000 +1.50 |
69.34 | 65.00 | 65.00 | 189,611 |
| 21 Jun 19 |
65.00000 +2.50 |
65.76 | 63.70 | 63.70 | 211,943 |
| 20 Jun 19 |
62.50000 +11.00 |
66.85 | 53.80 | 53.80 | 433,788 |
| 19 Jun 19 |
51.50000 -5.50 |
55.01 | 50.00 | 55.01 | 145,438 |
| 18 Jun 19 |
57.00000 -0.50 |
57.50 | 55.00 | 57.50 | 127,682 |
| 17 Jun 19 |
57.50000 +0.50 |
64.36 | 55.00 | 57.50 | 367,872 |
| 14 Jun 19 |
57.00000 +7.50 |
58.00 | 50.00 | 50.00 | 318,005 |
| 13 Jun 19 |
49.50000 -2.00 |
51.68 | 48.00 | 51.50 | 38,449 |
| 12 Jun 19 |
51.50000 +2.98 |
53.95 | 48.32 | 48.50 | 242,161 |
| 11 Jun 19 |
48.52000 -0.98 |
50.00 | 48.52 | 49.50 | 67,725 |
| 10 Jun 19 |
49.50000 +5.50 |
50.50 | 43.01 | 43.50 | 308,271 |
| 07 Jun 19 |
44.00000 +7.00 |
51.00 | 37.50 | 37.50 | 518,391 |
| 06 Jun 19 |
37.00000 -0.50 |
39.00 | 36.66 | 37.50 | 112,973 |
| 05 Jun 19 |
37.50000 +9.00 |
41.80 | 29.00 | 29.00 | 664,423 |
| 04 Jun 19 |
28.50000 -0.50 |
29.00 | 28.35 | 28.50 | 7,994 |
| 03 Jun 19 |
29.00000 -0.50 |
29.37 | 29.00 | 29.37 | 46,535 |
| 31 May 19 |
29.50000 -1.25 |
30.74 | 29.00 | 30.74 | 96,457 |
| 29 May 19 |
30.75000 +0.00 |
30.75 | 30.75 | 30.75 | 8,079 |
| 28 May 19 |
30.75000 -0.75 |
30.75 | 30.75 | 30.75 | 30,040 |
| 24 May 19 |
31.50000 +0.00 |
32.00 | 30.70 | 31.50 | 3,151 |
| 23 May 19 |
31.50000 +0.00 |
32.00 | 30.66 | 31.50 | 64,198 |
| 22 May 19 |
31.50000 -0.80 |
31.90 | 30.03 | 31.50 | 62,557 |
| 21 May 19 |
32.30000 +0.80 |
32.30 | 32.30 | 32.30 | 12,910 |
| 20 May 19 |
31.50000 +1.00 |
32.96 | 30.66 | 30.66 | 46,221 |
| 17 May 19 |
30.50000 -1.00 |
31.88 | 29.00 | 31.50 | 183,667 |
| 16 May 19 |
31.50000 +1.50 |
34.00 | 29.30 | 30.00 | 508,106 |
| 15 May 19 |
30.00000 +6.00 |
32.90 | 24.40 | 24.40 | 873,901 |
| 14 May 19 |
24.00000 -0.20 |
24.00 | 24.00 | 24.00 | 387 |
| 13 May 19 |
24.20000 +0.20 |
24.28 | 24.00 | 24.20 | 11,012 |
| 10 May 19 |
24.00000 -1.20 |
25.04 | 24.00 | 25.04 | 129,625 |
| 09 May 19 |
25.20000 -0.30 |
26.00 | 25.00 | 26.00 | 113,300 |
| 08 May 19 |
25.50000 +0.00 |
25.75 | 25.20 | 25.50 | 30,522 |
| 07 May 19 |
25.50000 -1.00 |
26.50 | 25.05 | 26.00 | 86,154 |
| 03 May 19 |
26.50000 +0.50 |
26.55 | 26.50 | 26.50 | 7,279 |
| 02 May 19 |
26.00000 +0.00 |
26.59 | 25.88 | 26.00 | 54,303 |
| 01 May 19 |
26.00000 -3.55 |
28.20 | 26.00 | 28.20 | 163,010 |
| 30 Apr 19 |
29.55000 +0.05 |
29.80 | 29.55 | 29.55 | 8,355 |
| 29 Apr 19 |
29.50000 +0.50 |
31.50 | 28.00 | 28.50 | 360,968 |
| 26 Apr 19 |
29.00000 -6.00 |
33.14 | 28.00 | 33.14 | 216,971 |
| 25 Apr 19 |
35.00000 -1.80 |
36.75 | 35.00 | 36.75 | 20,814 |
| 24 Apr 19 |
36.80000 -2.16 |
37.70 | 36.44 | 37.70 | 36,724 |
| 23 Apr 19 |
38.96000 -0.04 |
38.96 | 38.96 | 38.96 | 1,276 |
| 18 Apr 19 |
39.00000 +0.00 |
39.20 | 38.25 | 39.00 | 6,611 |
| 17 Apr 19 |
39.00000 -0.50 |
39.20 | 38.00 | 39.00 | 5,076 |
| 16 Apr 19 |
39.50000 +0.00 |
39.70 | 39.30 | 39.50 | 100,000 |
| 15 Apr 19 |
39.50000 +1.00 |
41.00 | 38.00 | 39.50 | 23,247 |
| 12 Apr 19 |
38.50000 -1.00 |
41.00 | 37.00 | 39.50 | 16,500 |
| 11 Apr 19 |
39.50000 +2.50 |
43.91 | 37.00 | 39.50 | 5,100 |
| 10 Apr 19 |
37.00000 -2.50 |
37.00 | 37.00 | 37.00 | 1,500 |
| 09 Apr 19 |
39.50000 -3.50 |
43.00 | 36.62 | 39.50 | 2,715 |
| 08 Apr 19 |
43.00000 +3.50 |
43.00 | 43.00 | 43.00 | 1,000 |
| 05 Apr 19 |
39.50000 +0.00 |
43.00 | 36.62 | 39.50 | 3,053 |
| 04 Apr 19 |
39.50000 +2.88 |
43.91 | 37.00 | 39.50 | 6,542 |
| 03 Apr 19 |
36.62010 -2.88 |
36.62 | 36.62 | 36.62 | 90 |
| 02 Apr 19 |
39.50000 +0.40 |
43.91 | 37.00 | 39.50 | 506 |
| 01 Apr 19 |
39.10000 -1.90 |
39.10 | 39.00 | 39.10 | 6,069 |
| 29 Mar 19 |
41.00000 -4.00 |
42.30 | 35.90 | 42.30 | 60,357 |
| 28 Mar 19 |
45.00000 +0.50 |
45.00 | 45.00 | 45.00 | 1,000 |
| 27 Mar 19 |
44.50000 -0.50 |
45.00 | 43.30 | 45.00 | 18,017 |
| 22 Mar 19 |
45.00000 +1.00 |
45.00 | 45.00 | 45.00 | 16,147 |
| 21 Mar 19 |
44.00000 -1.50 |
45.88 | 42.00 | 45.50 | 19,329 |
| 20 Mar 19 |
45.50000 -1.00 |
45.90 | 45.00 | 45.90 | 73,681 |
| 19 Mar 19 |
46.49990 +0.00 |
46.50 | 45.50 | 46.50 | 7,248 |
| 18 Mar 19 |
46.49990 +0.00 |
46.50 | 45.45 | 46.50 | 10,715 |
| 15 Mar 19 |
46.49990 -0.50 |
46.50 | 45.45 | 46.50 | 5,135 |
| 14 Mar 19 |
46.99990 +0.50 |
47.00 | 47.00 | 47.00 | 1,750 |
| 13 Mar 19 |
46.50000 -1.00 |
51.40 | 45.75 | 47.50 | 48,024 |
| 12 Mar 19 |
47.50000 +4.00 |
48.00 | 44.44 | 44.44 | 25,796 |
| 11 Mar 19 |
43.50000 +0.10 |
45.00 | 40.00 | 41.00 | 80,664 |
| 08 Mar 19 |
43.39990 +0.00 |
43.40 | 43.40 | 43.40 | 1,193 |
| 07 Mar 19 |
43.40000 +2.40 |
43.40 | 43.40 | 43.40 | 225 |
| 06 Mar 19 |
41.00000 -1.00 |
41.00 | 39.75 | 41.00 | 11,031 |
| 05 Mar 19 |
42.00000 -3.00 |
44.00 | 40.00 | 44.00 | 23,170 |
| 04 Mar 19 |
45.00000 +0.50 |
52.25 | 45.00 | 52.25 | 30,140 |
| 01 Mar 19 |
44.50000 +4.50 |
46.95 | 40.00 | 40.00 | 20,601 |
| 28 Feb 19 |
40.00000 +0.00 |
40.00 | 40.00 | 40.00 | 7,500 |
| 26 Feb 19 |
40.00000 +1.00 |
40.00 | 40.00 | 40.00 | 2,676 |
| 22 Feb 19 |
39.00000 -0.90 |
40.00 | 38.70 | 38.70 | 56,877 |
| 21 Feb 19 |
39.90000 +1.90 |
40.60 | 39.90 | 39.90 | 28,534 |
| 20 Feb 19 |
38.00000 -3.00 |
40.00 | 36.10 | 38.00 | 2,555 |
| 19 Feb 19 |
41.00000 +4.92 |
41.00 | 41.00 | 41.00 | 100 |
| 18 Feb 19 |
36.08010 -3.92 |
36.08 | 36.08 | 36.08 | 82 |
| 15 Feb 19 |
39.99990 +3.92 |
40.00 | 40.00 | 40.00 | 7,088 |
| 14 Feb 19 |
36.08010 -2.92 |
36.08 | 36.08 | 36.08 | 13 |
| 13 Feb 19 |
39.00000 +2.50 |
42.00 | 39.00 | 41.50 | 23,028 |
| 12 Feb 19 |
36.50000 -1.50 |
38.00 | 32.00 | 33.00 | 27,775 |
| 11 Feb 19 |
38.00000 -2.68 |
40.68 | 37.92 | 39.00 | 32,500 |
| 07 Feb 19 |
40.68000 -0.32 |
40.68 | 40.68 | 40.68 | 240 |
| 05 Feb 19 |
41.00000 +0.00 |
42.00 | 41.00 | 41.00 | 3,992 |
| 04 Feb 19 |
41.00000 +0.00 |
41.00 | 41.00 | 41.00 | 603 |
| 01 Feb 19 |
41.00000 +0.00 |
43.70 | 40.00 | 41.00 | 15,410 |
| 31 Jan 19 |
41.00000 +0.00 |
43.75 | 39.92 | 41.00 | 8,385 |
| 30 Jan 19 |
41.00000 +2.50 |
44.95 | 40.00 | 40.00 | 92,333 |
| 29 Jan 19 |
38.50000 -1.00 |
40.00 | 37.70 | 38.50 | 29,879 |
| 28 Jan 19 |
39.50000 +2.00 |
39.50 | 39.50 | 39.50 | 10,000 |
| 25 Jan 19 |
37.50000 +0.00 |
40.00 | 36.20 | 37.50 | 58,208 |
| 23 Jan 19 |
37.50000 +0.00 |
39.00 | 36.10 | 37.50 | 71 |
| 22 Jan 19 |
37.50000 +0.00 |
39.00 | 35.22 | 37.50 | 28,265 |
| 21 Jan 19 |
37.50000 +0.00 |
38.30 | 36.10 | 37.50 | 6,506 |
| 18 Jan 19 |
37.50000 -2.00 |
39.50 | 36.60 | 39.50 | 52,146 |
| 17 Jan 19 |
39.50000 +7.00 |
41.83 | 36.50 | 36.50 | 131,072 |
| 16 Jan 19 |
32.50000 +0.00 |
35.00 | 30.10 | 32.50 | 16,206 |
| 14 Jan 19 |
32.50000 -1.00 |
32.75 | 30.05 | 32.75 | 53,205 |
| 11 Jan 19 |
33.50000 +1.47 |
33.65 | 32.10 | 33.50 | 20,078 |
| 10 Jan 19 |
32.03000 -1.47 |
32.03 | 32.03 | 32.03 | 172 |
| 09 Jan 19 |
33.50000 +0.00 |
33.50 | 32.00 | 33.50 | 4,850 |
| 08 Jan 19 |
33.50000 -1.00 |
34.90 | 32.03 | 34.50 | 114,156 |
| 07 Jan 19 |
34.50000 -1.00 |
35.00 | 33.00 | 35.00 | 16,892 |
| 02 Jan 19 |
35.50000 +0.00 |
35.55 | 35.01 | 35.50 | 845 |
| 24 Dec 18 |
35.50000 -1.50 |
35.51 | 35.49 | 35.51 | 50,000 |
| 20 Dec 18 |
37.00000 +2.00 |
37.55 | 35.04 | 37.00 | 763 |
| 19 Dec 18 |
35.00000 -2.00 |
35.00 | 35.00 | 35.00 | 1,738 |
| 14 Dec 18 |
37.00000 +1.90 |
37.55 | 35.10 | 37.00 | 1,239 |
| 12 Dec 18 |
35.10000 -2.45 |
35.10 | 35.10 | 35.10 | 25 |
| 10 Dec 18 |
37.55000 +2.45 |
37.55 | 37.55 | 37.55 | 220 |
| 07 Dec 18 |
35.10000 +0.00 |
35.10 | 35.10 | 35.10 | 9 |
| 06 Dec 18 |
35.10000 -2.58 |
35.10 | 35.10 | 35.10 | 52 |
| 03 Dec 18 |
37.68000 +0.00 |
37.72 | 37.68 | 37.68 | 18,750 |
| 29 Nov 18 |
37.68000 +0.68 |
37.72 | 37.68 | 37.68 | 2,445 |
| 28 Nov 18 |
37.00000 +4.94 |
37.72 | 35.04 | 37.00 | 505 |
| 26 Nov 18 |
32.06010 -3.94 |
32.06 | 32.00 | 32.06 | 16,085 |
| 22 Nov 18 |
36.00000 +1.00 |
36.00 | 36.00 | 36.00 | 3,700 |
| 21 Nov 18 |
35.00000 +0.00 |
36.08 | 32.06 | 35.00 | 1,550 |
| 20 Nov 18 |
35.00000 +4.50 |
36.08 | 32.00 | 35.00 | 23,054 |
| 19 Nov 18 |
30.50000 -2.50 |
30.50 | 30.50 | 30.50 | 1,960 |
| 16 Nov 18 |
33.00000 -2.50 |
36.00 | 32.99 | 35.50 | 11,255 |
| 15 Nov 18 |
35.49990 -1.50 |
35.50 | 35.00 | 35.50 | 1,815 |
| 14 Nov 18 |
36.99990 -2.00 |
37.00 | 35.50 | 37.00 | 1,500 |
| 09 Nov 18 |
39.00000 +2.00 |
39.00 | 39.00 | 39.00 | 400 |
| 07 Nov 18 |
37.00000 -0.50 |
37.00 | 36.00 | 37.00 | 2,625 |
| 06 Nov 18 |
37.49990 -1.00 |
37.50 | 37.40 | 37.50 | 10,850 |
| 05 Nov 18 |
38.49990 +1.50 |
38.50 | 37.00 | 38.50 | 4,000 |
| 02 Nov 18 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 2,000 |
| 01 Nov 18 |
37.00000 -1.40 |
37.00 | 37.00 | 37.00 | 2,410 |
| 31 Oct 18 |
38.40000 -0.10 |
38.40 | 38.40 | 38.40 | 7,062 |
| 30 Oct 18 |
38.50000 -2.00 |
40.00 | 37.00 | 40.00 | 20,497 |
| 29 Oct 18 |
40.49990 -1.00 |
40.50 | 40.00 | 40.50 | 4,469 |
| 26 Oct 18 |
41.50000 -0.60 |
42.10 | 40.00 | 42.10 | 20,966 |
| 25 Oct 18 |
42.10000 -2.90 |
42.10 | 42.00 | 42.10 | 29,334 |
| 24 Oct 18 |
45.00000 +2.50 |
46.74 | 43.00 | 45.00 | 1,500 |
| 23 Oct 18 |
42.50000 +0.50 |
42.50 | 42.50 | 42.50 | 365 |
| 19 Oct 18 |
42.00000 -3.00 |
42.00 | 42.00 | 42.00 | 2,000 |
| 18 Oct 18 |
45.00000 +0.00 |
47.00 | 42.00 | 45.00 | 20,013 |
| 17 Oct 18 |
45.00000 +0.00 |
46.70 | 42.00 | 45.00 | 2,700 |
| 16 Oct 18 |
45.00000 +0.00 |
46.70 | 42.00 | 45.00 | 7,471 |
| 15 Oct 18 |
45.00000 +0.00 |
46.74 | 42.00 | 45.00 | 2,912 |
| 12 Oct 18 |
45.00000 -1.50 |
45.50 | 42.00 | 45.50 | 4,000 |
| 11 Oct 18 |
46.50000 +0.00 |
47.22 | 45.00 | 46.50 | 3,000 |
| 10 Oct 18 |
46.50000 -0.50 |
47.37 | 46.00 | 47.00 | 15,905 |
| 09 Oct 18 |
47.00000 -3.00 |
50.00 | 46.00 | 50.00 | 15,576 |
| 05 Oct 18 |
50.00000 -1.00 |
50.00 | 50.00 | 50.00 | 36 |
| 03 Oct 18 |
51.00000 -0.50 |
52.00 | 50.00 | 51.50 | 5,587 |
| 01 Oct 18 |
51.50000 +1.20 |
52.20 | 50.30 | 51.50 | 8,438 |
| 28 Sep 18 |
50.30010 -1.20 |
50.30 | 50.30 | 50.30 | 23,483 |
| 27 Sep 18 |
51.50000 +0.00 |
52.22 | 50.30 | 51.50 | 10,735 |
| 26 Sep 18 |
51.50000 -1.50 |
52.00 | 50.50 | 52.00 | 11,758 |
| 25 Sep 18 |
53.00000 +0.00 |
53.00 | 52.00 | 53.00 | 8,743 |
| 24 Sep 18 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 3,128 |
| 21 Sep 18 |
53.00000 -3.50 |
53.00 | 53.00 | 53.00 | 110 |
| 20 Sep 18 |
56.50000 +1.50 |
60.00 | 53.00 | 54.50 | 35,790 |
| 19 Sep 18 |
54.99990 +1.00 |
55.00 | 55.00 | 55.00 | 36 |
| 17 Sep 18 |
54.00000 +1.50 |
54.00 | 54.00 | 54.00 | 3,000 |
| 14 Sep 18 |
52.50000 +0.00 |
54.00 | 50.25 | 52.50 | 2,549 |
| 12 Sep 18 |
52.50000 -2.50 |
55.00 | 50.00 | 52.50 | 670 |
| 11 Sep 18 |
54.99990 +4.75 |
55.00 | 55.00 | 55.00 | 35 |
| 10 Sep 18 |
50.25000 -2.25 |
50.25 | 50.00 | 50.25 | 113 |
| 05 Sep 18 |
52.50000 -2.00 |
52.80 | 50.00 | 52.80 | 20,813 |
| 03 Sep 18 |
54.50000 +0.00 |
56.00 | 52.80 | 54.50 | 3,836 |
| 31 Aug 18 |
54.50000 +6.50 |
56.00 | 52.50 | 52.50 | 44,491 |
| 30 Aug 18 |
48.00010 -3.00 |
48.00 | 48.00 | 48.00 | 1,000 |
| 28 Aug 18 |
51.00000 -2.50 |
53.00 | 48.00 | 53.00 | 5,257 |
| 24 Aug 18 |
53.50000 -0.25 |
53.75 | 53.50 | 53.50 | 800 |
| 23 Aug 18 |
53.75000 +0.25 |
53.75 | 53.75 | 53.75 | 10,000 |
| 22 Aug 18 |
53.50000 +0.50 |
54.00 | 53.00 | 54.00 | 17,630 |
| 21 Aug 18 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 28,002 |
| 20 Aug 18 |
53.00000 -1.70 |
53.00 | 53.00 | 53.00 | 8,000 |
| 17 Aug 18 |
54.70000 -0.20 |
54.70 | 54.70 | 54.70 | 117 |
| 16 Aug 18 |
54.90000 -0.02 |
54.90 | 53.00 | 54.90 | 3,161 |
| 15 Aug 18 |
54.91990 +0.00 |
54.92 | 53.00 | 54.92 | 3,384 |
| 14 Aug 18 |
54.92000 +2.42 |
54.92 | 54.00 | 54.00 | 23,778 |
| 10 Aug 18 |
52.50000 +0.00 |
55.00 | 51.50 | 52.50 | 3,036 |
| 09 Aug 18 |
52.50000 +0.00 |
53.00 | 48.00 | 52.50 | 13,525 |
| 03 Aug 18 |
52.50000 +2.50 |
54.00 | 50.00 | 52.50 | 3,489 |
| 02 Aug 18 |
50.00000 -2.50 |
50.00 | 50.00 | 50.00 | 579 |
| 01 Aug 18 |
52.50000 +2.50 |
55.00 | 50.00 | 54.00 | 18,800 |
| 31 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 7,009 |
| 30 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 3,971 |
| 27 Jul 18 |
50.00010 -5.00 |
50.00 | 50.00 | 50.00 | 18 |
| 26 Jul 18 |
55.00000 +1.00 |
55.00 | 55.00 | 55.00 | 600 |
| 25 Jul 18 |
54.00000 +4.00 |
55.00 | 50.00 | 54.00 | 4,363 |
| 24 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 4,191 |
| 23 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 4,778 |
| 20 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 2,112 |
| 19 Jul 18 |
50.00010 -1.00 |
50.00 | 50.00 | 50.00 | 2,750 |
| 18 Jul 18 |
51.00000 -2.00 |
51.00 | 51.00 | 51.00 | 5,000 |
| 17 Jul 18 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 1,000 |
| 16 Jul 18 |
53.00000 -2.00 |
53.00 | 53.00 | 53.00 | 185 |
| 12 Jul 18 |
55.00000 +0.00 |
57.50 | 53.00 | 55.00 | 6,462 |
| 11 Jul 18 |
55.00000 -2.50 |
57.90 | 51.00 | 57.50 | 5,143 |
| 10 Jul 18 |
57.50000 -3.40 |
58.00 | 55.00 | 58.00 | 15,713 |
| 09 Jul 18 |
60.90000 +0.00 |
60.90 | 58.00 | 60.90 | 5,790 |
| 06 Jul 18 |
60.90000 +2.90 |
60.90 | 58.00 | 60.90 | 1,140 |
| 05 Jul 18 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 3,097 |
| 03 Jul 18 |
58.00000 -3.00 |
58.00 | 58.00 | 58.00 | 1,585 |
| 02 Jul 18 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 8,000 |
| 29 Jun 18 |
60.99990 +2.00 |
61.00 | 58.00 | 61.00 | 534 |
| 28 Jun 18 |
59.00000 -1.00 |
59.00 | 59.00 | 59.00 | 17 |
| 27 Jun 18 |
60.00000 +2.00 |
60.00 | 58.00 | 60.00 | 171 |
| 26 Jun 18 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 11 |
| 25 Jun 18 |
58.00000 -3.00 |
58.00 | 58.00 | 58.00 | 1,153 |
| 22 Jun 18 |
60.99990 -1.50 |
61.00 | 58.00 | 61.00 | 4,214 |
| 21 Jun 18 |
62.50000 +0.00 |
65.00 | 60.00 | 62.50 | 2,810 |
| 20 Jun 18 |
62.50000 -2.50 |
62.50 | 62.50 | 62.50 | 7,127 |
| 19 Jun 18 |
65.00000 -10.00 |
70.00 | 64.00 | 70.00 | 14,757 |
| 18 Jun 18 |
75.00000 +0.00 |
80.00 | 70.20 | 75.00 | 2,275 |
| 15 Jun 18 |
75.00000 -3.30 |
78.20 | 70.00 | 75.00 | 16,900 |
| 14 Jun 18 |
78.30000 +3.30 |
80.00 | 78.30 | 78.30 | 200 |
| 13 Jun 18 |
75.00000 -2.00 |
78.90 | 71.00 | 77.00 | 1,967 |
| 12 Jun 18 |
77.00000 +5.00 |
78.90 | 71.00 | 77.00 | 2,750 |
| 11 Jun 18 |
72.00000 -3.60 |
72.00 | 72.00 | 72.00 | 1,152 |
| 08 Jun 18 |
75.60000 +3.60 |
75.60 | 71.00 | 75.60 | 3,637 |
| 07 Jun 18 |
72.00000 -5.00 |
72.00 | 72.00 | 72.00 | 988 |
| 06 Jun 18 |
77.00000 +0.00 |
81.00 | 75.60 | 77.00 | 1,125 |
| 05 Jun 18 |
77.00000 -5.00 |
82.00 | 74.80 | 82.00 | 7,478 |
| 04 Jun 18 |
82.00000 +8.00 |
83.28 | 72.00 | 78.00 | 1,725 |
| 01 Jun 18 |
74.00000 -7.00 |
74.00 | 74.00 | 74.00 | 882 |
| 31 May 18 |
81.00000 -1.00 |
85.40 | 78.00 | 82.00 | 15,688 |
| 30 May 18 |
82.00000 +11.10 |
82.00 | 70.00 | 70.00 | 46,134 |
| 29 May 18 |
70.90000 +1.90 |
70.90 | 70.90 | 70.90 | 25,150 |
| 25 May 18 |
69.00000 +0.00 |
71.00 | 64.00 | 69.00 | 15,429 |
| 24 May 18 |
69.00000 -2.84 |
73.80 | 60.00 | 73.80 | 54,935 |
| 23 May 18 |
71.84000 -0.16 |
71.84 | 70.00 | 71.84 | 863 |
| 22 May 18 |
72.00000 +2.00 |
72.00 | 70.00 | 72.00 | 2,493 |
| 21 May 18 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 1,000 |
| 18 May 18 |
70.00000 -3.40 |
70.00 | 70.00 | 70.00 | 1,087 |
| 17 May 18 |
73.39799 -1.10 |
73.40 | 73.20 | 73.40 | 3,760 |
| 16 May 18 |
74.50000 -0.50 |
74.50 | 73.90 | 74.50 | 7,731 |
| 15 May 18 |
75.00000 +6.00 |
77.30 | 70.00 | 70.00 | 20,787 |
| 14 May 18 |
69.00000 +2.00 |
73.00 | 69.00 | 71.00 | 9,237 |
| 10 May 18 |
67.00000 -3.00 |
69.00 | 61.50 | 69.00 | 15,351 |
| 09 May 18 |
70.00000 +3.40 |
71.60 | 67.00 | 70.00 | 7,757 |
| 08 May 18 |
66.60000 -3.40 |
66.60 | 66.60 | 66.60 | 20 |
| 04 May 18 |
70.00000 +0.00 |
71.80 | 66.60 | 71.80 | 1,546 |
| 02 May 18 |
70.00000 +0.36 |
72.00 | 66.60 | 72.00 | 1,411 |
| 01 May 18 |
69.64200 -6.36 |
69.64 | 67.00 | 69.64 | 7,500 |
| 30 Apr 18 |
76.00000 +6.36 |
76.00 | 76.00 | 76.00 | 5,000 |
| 27 Apr 18 |
69.64200 +1.56 |
69.64 | 66.00 | 66.00 | 13,264 |
| 26 Apr 18 |
68.08200 -1.92 |
73.00 | 68.08 | 70.00 | 21,778 |
| 25 Apr 18 |
70.00000 -3.00 |
76.00 | 68.08 | 75.00 | 23,032 |
| 24 Apr 18 |
73.00000 +0.00 |
76.00 | 73.00 | 73.00 | 2,205 |
| 23 Apr 18 |
73.00000 +2.80 |
74.00 | 70.00 | 74.00 | 3,481 |
| 20 Apr 18 |
70.20000 -4.80 |
70.20 | 70.00 | 70.20 | 8,561 |
| 19 Apr 18 |
75.00000 +4.80 |
77.00 | 70.20 | 75.00 | 7,311 |
| 18 Apr 18 |
70.20000 +0.00 |
70.20 | 70.20 | 70.20 | 354 |
| 16 Apr 18 |
70.20000 -4.80 |
70.20 | 70.20 | 70.20 | 168 |
| 13 Apr 18 |
75.00000 +0.00 |
78.00 | 70.20 | 75.00 | 1,930 |
| 11 Apr 18 |
75.00000 -1.00 |
77.00 | 70.10 | 75.00 | 3,500 |
| 10 Apr 18 |
76.00000 +1.00 |
76.00 | 76.00 | 76.00 | 1,925 |
| 09 Apr 18 |
75.00000 +2.00 |
76.00 | 70.10 | 75.00 | 430 |
| 05 Apr 18 |
73.00000 -2.00 |
73.00 | 70.08 | 73.00 | 12,000 |
| 04 Apr 18 |
75.00000 +0.00 |
80.00 | 70.10 | 75.00 | 3,016 |
| 03 Apr 18 |
75.00000 +0.00 |
76.90 | 70.10 | 75.00 | 6,167 |
| 29 Mar 18 |
75.00000 -7.00 |
80.00 | 71.00 | 71.00 | 45,251 |
| 28 Mar 18 |
82.00000 +2.00 |
83.60 | 80.00 | 83.00 | 19,821 |
| 27 Mar 18 |
80.00200 -5.00 |
80.00 | 80.00 | 80.00 | 3,318 |
| 26 Mar 18 |
85.00000 +0.00 |
90.00 | 80.10 | 85.00 | 19,177 |
| 23 Mar 18 |
85.00000 +12.60 |
108.00 | 76.15 | 76.15 | 142,125 |
| 22 Mar 18 |
72.40000 -0.70 |
73.00 | 70.00 | 72.40 | 3,784 |
| 21 Mar 18 |
73.10000 +3.10 |
73.10 | 73.10 | 73.10 | 610 |
| 19 Mar 18 |
70.00200 +0.00 |
70.00 | 70.00 | 70.00 | 2,500 |
| 16 Mar 18 |
70.00200 -2.40 |
70.00 | 70.00 | 70.00 | 336 |
| 15 Mar 18 |
72.40000 -0.10 |
72.50 | 70.00 | 72.40 | 4,232 |
| 13 Mar 18 |
72.50000 +1.10 |
72.50 | 72.50 | 72.50 | 100 |
| 12 Mar 18 |
71.40000 +0.40 |
71.40 | 70.20 | 71.40 | 4,488 |
| 09 Mar 18 |
71.00000 +0.00 |
71.00 | 71.00 | 71.00 | 500 |
| 07 Mar 18 |
71.00000 -1.40 |
71.00 | 71.00 | 71.00 | 2,000 |
| 06 Mar 18 |
72.40000 +0.00 |
73.93 | 70.00 | 72.40 | 40,297 |
| 05 Mar 18 |
72.40000 +0.00 |
74.80 | 70.00 | 72.40 | 1,150 |
| 02 Mar 18 |
72.40000 +0.00 |
73.00 | 70.20 | 72.40 | 3,867 |
| 01 Mar 18 |
72.40000 -14.60 |
84.00 | 70.00 | 84.00 | 75,480 |
| 28 Feb 18 |
87.00000 +4.00 |
92.20 | 80.00 | 85.00 | 40,079 |
| 27 Feb 18 |
83.00000 +10.60 |
83.00 | 70.20 | 72.40 | 18,545 |
| 23 Feb 18 |
72.40000 +0.00 |
76.00 | 70.00 | 72.40 | 4,510 |
| 20 Feb 18 |
72.40000 +3.40 |
80.00 | 68.60 | 68.60 | 3,806 |
| 19 Feb 18 |
69.00000 +0.00 |
69.00 | 69.00 | 69.00 | 2,964 |
| 16 Feb 18 |
69.00000 +4.00 |
69.00 | 69.00 | 69.00 | 750 |
| 15 Feb 18 |
65.00000 +2.00 |
69.00 | 62.00 | 63.00 | 11,529 |
| 14 Feb 18 |
63.00000 +0.00 |
64.80 | 60.20 | 63.00 | 10,088 |
| 13 Feb 18 |
63.00000 -2.00 |
64.80 | 60.20 | 64.80 | 2,375 |
| 12 Feb 18 |
65.00000 +2.40 |
68.00 | 62.60 | 65.00 | 177 |
| 09 Feb 18 |
62.60200 -2.40 |
62.60 | 62.60 | 62.60 | 4,539 |
| 08 Feb 18 |
65.00000 +0.00 |
68.00 | 62.40 | 65.00 | 5,548 |
| 07 Feb 18 |
65.00000 +0.00 |
67.80 | 62.40 | 65.00 | 1,396 |
| 06 Feb 18 |
65.00000 -5.20 |
68.00 | 62.00 | 65.00 | 2,728 |
| 05 Feb 18 |
70.20000 +4.80 |
73.60 | 65.40 | 70.20 | 1,937 |
| 02 Feb 18 |
65.40000 -8.20 |
65.40 | 65.30 | 65.40 | 1,281 |
| 30 Jan 18 |
73.60000 +0.00 |
73.60 | 73.60 | 73.60 | 1,069 |
| 29 Jan 18 |
73.60000 +3.40 |
74.00 | 73.60 | 73.60 | 1,255 |
| 26 Jan 18 |
70.20000 +0.20 |
75.20 | 65.40 | 70.20 | 1,676 |
| 25 Jan 18 |
70.00000 -0.10 |
70.00 | 70.00 | 70.00 | 6,808 |
| 24 Jan 18 |
70.10200 -4.90 |
70.10 | 70.10 | 70.10 | 5,000 |
| 23 Jan 18 |
75.00000 +5.00 |
75.00 | 70.10 | 75.00 | 14,066 |
| 22 Jan 18 |
70.00000 -3.00 |
70.00 | 70.00 | 70.00 | 0 |
| 19 Jan 18 |
73.00000 -4.90 |
73.00 | 70.10 | 73.00 | 7,493 |
| 18 Jan 18 |
77.90000 +2.50 |
78.00 | 77.90 | 77.90 | 3,708 |
| 17 Jan 18 |
75.39800 +0.40 |
75.50 | 75.40 | 75.40 | 8,000 |
| 16 Jan 18 |
75.00000 +1.40 |
75.50 | 70.10 | 75.00 | 2,390 |
| 15 Jan 18 |
73.60000 -0.40 |
73.60 | 73.60 | 73.60 | 2,024 |
| 12 Jan 18 |
74.00000 +8.00 |
74.00 | 70.00 | 73.00 | 1,373 |
| 11 Jan 18 |
66.00000 -8.00 |
66.00 | 66.00 | 66.00 | 2,862 |
| 10 Jan 18 |
74.00000 +8.00 |
74.00 | 74.00 | 74.00 | 1,485 |
| 09 Jan 18 |
66.00000 +0.00 |
66.00 | 66.00 | 66.00 | 104 |
| 08 Jan 18 |
66.00000 +0.00 |
66.00 | 66.00 | 66.00 | 5,000 |
| 05 Jan 18 |
66.00200 -7.00 |
66.00 | 66.00 | 66.00 | 200 |
| 04 Jan 18 |
73.00000 +2.40 |
75.00 | 66.00 | 70.60 | 4,772 |
| 03 Jan 18 |
70.60000 +0.00 |
76.00 | 66.00 | 70.60 | 8,571 |
| 02 Jan 18 |
70.60000 -3.40 |
76.00 | 65.50 | 68.00 | 33,004 |
| 29 Dec 17 |
74.00000 +6.00 |
74.00 | 74.00 | 74.00 | 2,500 |
| 27 Dec 17 |
68.00000 +3.00 |
70.00 | 68.00 | 68.00 | 12,289 |
| 22 Dec 17 |
65.00000 +4.40 |
65.00 | 61.20 | 62.50 | 11,792 |
| 21 Dec 17 |
60.60000 -1.90 |
60.60 | 60.60 | 60.60 | 948 |
| 20 Dec 17 |
62.50000 -2.50 |
64.40 | 60.00 | 64.40 | 17,779 |
| 19 Dec 17 |
65.00200 +0.00 |
65.00 | 65.00 | 65.00 | 6,976 |
| 18 Dec 17 |
65.00200 -0.20 |
65.00 | 60.00 | 65.00 | 863 |
| 15 Dec 17 |
65.20000 -2.30 |
65.20 | 65.00 | 65.20 | 850 |
| 14 Dec 17 |
67.50000 +1.50 |
69.00 | 65.00 | 67.50 | 5,737 |
| 13 Dec 17 |
66.00000 +0.00 |
66.00 | 65.20 | 66.00 | 6,028 |
| 12 Dec 17 |
66.00000 -1.50 |
66.00 | 65.60 | 66.00 | 1,695 |
| 11 Dec 17 |
67.50000 +6.20 |
70.00 | 65.20 | 65.20 | 26,108 |
| 08 Dec 17 |
61.30200 +0.00 |
61.30 | 61.30 | 61.30 | 432 |
| 07 Dec 17 |
61.30200 -1.20 |
61.30 | 61.30 | 61.30 | 3,437 |
| 06 Dec 17 |
62.50200 -2.50 |
65.00 | 62.50 | 65.00 | 9,913 |
| 05 Dec 17 |
65.00200 +0.00 |
65.00 | 65.00 | 65.00 | 2,500 |
| 04 Dec 17 |
65.00200 -1.00 |
65.00 | 65.00 | 65.00 | 750 |
| 01 Dec 17 |
66.00000 -1.00 |
66.00 | 61.00 | 66.00 | 22,711 |
| 30 Nov 17 |
67.00000 -0.50 |
67.00 | 67.00 | 67.00 | 5,586 |
| 29 Nov 17 |
67.50000 -5.00 |
70.00 | 61.50 | 67.50 | 18,671 |
| 28 Nov 17 |
72.50000 +0.00 |
72.90 | 70.00 | 72.50 | 1,087 |
| 27 Nov 17 |
72.50000 +0.00 |
74.00 | 70.00 | 72.50 | 3,600 |
| 24 Nov 17 |
72.50000 -5.95 |
74.00 | 70.00 | 74.00 | 8,701 |
| 23 Nov 17 |
78.45000 +3.45 |
78.45 | 78.45 | 78.45 | 127 |
| 22 Nov 17 |
75.00000 +2.50 |
78.80 | 72.50 | 75.00 | 1,350 |
| 21 Nov 17 |
72.50000 -7.50 |
72.50 | 70.20 | 72.50 | 8,019 |
| 20 Nov 17 |
80.00000 +2.00 |
80.00 | 80.00 | 80.00 | 350 |
| 17 Nov 17 |
78.00000 +3.00 |
78.80 | 78.00 | 78.00 | 8,318 |
| 16 Nov 17 |
75.00000 +0.00 |
78.80 | 70.00 | 75.00 | 54,500 |
| 15 Nov 17 |
75.00000 -7.50 |
80.00 | 74.20 | 80.00 | 4,810 |
| 14 Nov 17 |
82.50000 +0.00 |
83.50 | 80.00 | 82.50 | 11,582 |
| 13 Nov 17 |
82.50000 +0.00 |
82.60 | 80.00 | 82.50 | 9,258 |
| 10 Nov 17 |
82.50000 +0.00 |
82.60 | 80.00 | 82.50 | 3,769 |
| 09 Nov 17 |
82.50000 +0.00 |
82.80 | 80.20 | 82.50 | 1,300 |
| 07 Nov 17 |
82.50000 -0.40 |
82.90 | 80.00 | 82.50 | 1,800 |
| 06 Nov 17 |
82.90000 +2.90 |
82.90 | 82.90 | 82.90 | 1,809 |
| 02 Nov 17 |
80.00200 -0.20 |
80.00 | 80.00 | 80.00 | 301 |
| 01 Nov 17 |
80.20000 -4.20 |
80.20 | 80.20 | 80.20 | 3,398 |
| 31 Oct 17 |
84.39999 -0.60 |
84.40 | 82.00 | 84.40 | 31,250 |
| 30 Oct 17 |
85.00000 +0.60 |
85.00 | 80.00 | 85.00 | 12,663 |
| 27 Oct 17 |
84.39999 +0.00 |
84.40 | 80.00 | 84.40 | 2,420 |
| 26 Oct 17 |
84.39999 +0.00 |
84.40 | 80.00 | 84.40 | 499 |
| 25 Oct 17 |
84.39999 -0.60 |
84.40 | 80.00 | 84.40 | 50 |
| 23 Oct 17 |
85.00000 +5.00 |
86.00 | 78.00 | 85.00 | 24,628 |
| 20 Oct 17 |
80.00000 +2.00 |
80.00 | 80.00 | 80.00 | 3,000 |
| 19 Oct 17 |
78.00000 -7.00 |
78.00 | 78.00 | 78.00 | 2,500 |
| 18 Oct 17 |
85.00000 +4.80 |
85.00 | 78.00 | 85.00 | 6,442 |
| 17 Oct 17 |
80.20000 -4.80 |
80.20 | 78.00 | 80.20 | 6,758 |
| 16 Oct 17 |
85.00000 +4.80 |
86.37 | 80.00 | 85.00 | 8,955 |
| 12 Oct 17 |
80.20000 -4.20 |
80.20 | 80.20 | 80.20 | 2,500 |
| 11 Oct 17 |
84.39999 +0.00 |
84.40 | 84.40 | 84.40 | 12 |
| 09 Oct 17 |
84.39999 +0.00 |
84.40 | 80.20 | 84.40 | 155 |
| 06 Oct 17 |
84.39999 +0.40 |
84.40 | 84.40 | 84.40 | 46 |
| 29 Sep 17 |
83.99800 +6.70 |
84.00 | 77.30 | 77.30 | 6,648 |
| 28 Sep 17 |
77.30200 -2.70 |
77.30 | 77.30 | 77.30 | 90 |
| 27 Sep 17 |
80.00000 -4.00 |
84.00 | 77.30 | 77.30 | 1,291 |
| 22 Sep 17 |
84.00000 +6.70 |
84.00 | 84.00 | 84.00 | 113 |
| 20 Sep 17 |
77.30200 -0.10 |
77.30 | 77.30 | 77.30 | 390 |
| 18 Sep 17 |
77.40000 -2.60 |
77.40 | 77.40 | 77.40 | 1,359 |
| 14 Sep 17 |
80.00000 +0.00 |
80.00 | 77.30 | 77.30 | 3,580 |
| 13 Sep 17 |
80.00200 -3.00 |
87.00 | 80.00 | 87.00 | 29,471 |
| 11 Sep 17 |
83.00000 -2.00 |
83.00 | 81.40 | 83.00 | 2,552 |
| 08 Sep 17 |
85.00000 +3.50 |
86.00 | 83.90 | 83.90 | 4,972 |
| 07 Sep 17 |
81.50000 -3.50 |
81.50 | 81.50 | 81.50 | 7,309 |
| 06 Sep 17 |
85.00000 +0.00 |
87.00 | 81.50 | 87.00 | 3,926 |
| 04 Sep 17 |
85.00000 +3.50 |
87.00 | 81.50 | 87.00 | 696 |
| 01 Sep 17 |
81.50000 -4.30 |
81.50 | 81.50 | 81.50 | 25 |
| 31 Aug 17 |
85.79800 +0.80 |
90.00 | 85.80 | 85.80 | 584 |
| 29 Aug 17 |
85.00000 +2.50 |
86.00 | 84.69 | 84.69 | 22,164 |
| 25 Aug 17 |
82.50000 +4.05 |
84.69 | 78.45 | 82.50 | 2,557 |
| 24 Aug 17 |
78.45200 -1.55 |
78.45 | 78.45 | 78.45 | 1,164 |
| 23 Aug 17 |
80.00000 -1.50 |
80.00 | 80.00 | 80.00 | 250 |
| 22 Aug 17 |
81.50000 -3.50 |
81.50 | 81.50 | 81.50 | 2,503 |
| 17 Aug 17 |
85.00000 +2.50 |
85.00 | 81.50 | 82.50 | 691 |
| 16 Aug 17 |
82.50000 -0.40 |
83.80 | 81.02 | 82.50 | 8,775 |
| 15 Aug 17 |
82.90000 +0.40 |
83.25 | 82.90 | 82.90 | 6,647 |
| 14 Aug 17 |
82.50000 -4.50 |
90.50 | 80.07 | 90.50 | 48,015 |
| 11 Aug 17 |
86.99799 -5.50 |
87.00 | 87.00 | 87.00 | 2,586 |
| 10 Aug 17 |
92.50000 +3.50 |
94.00 | 86.00 | 92.50 | 749 |
| 09 Aug 17 |
89.00000 +0.20 |
89.00 | 87.00 | 87.50 | 11,691 |
| 08 Aug 17 |
88.80000 +1.30 |
88.80 | 88.80 | 88.80 | 610 |
| 04 Aug 17 |
87.50000 +0.00 |
88.80 | 85.00 | 87.50 | 2,121 |
| 03 Aug 17 |
87.50000 +0.50 |
89.00 | 85.00 | 87.50 | 790 |
| 02 Aug 17 |
86.99799 +0.00 |
87.00 | 87.00 | 87.00 | 11,250 |
| 01 Aug 17 |
87.00000 +0.00 |
87.00 | 85.00 | 87.00 | 4,542 |
| 31 Jul 17 |
86.99799 +0.20 |
87.00 | 85.00 | 87.00 | 3,082 |
| 28 Jul 17 |
86.80000 +0.00 |
86.80 | 85.00 | 86.80 | 5,654 |
| 27 Jul 17 |
86.80000 -0.70 |
86.80 | 85.00 | 86.80 | 4,463 |
| 26 Jul 17 |
87.50000 +2.50 |
91.00 | 85.00 | 91.00 | 5,235 |
| 25 Jul 17 |
85.00000 -2.50 |
85.00 | 80.00 | 85.00 | 18,942 |
| 24 Jul 17 |
87.50000 +0.00 |
88.15 | 85.00 | 87.50 | 11,464 |
| 21 Jul 17 |
87.50000 +5.50 |
88.15 | 85.20 | 85.20 | 6,993 |
| 20 Jul 17 |
82.00000 -3.00 |
82.00 | 82.00 | 82.00 | 2,128 |
| 18 Jul 17 |
85.00000 +0.00 |
88.00 | 82.00 | 85.00 | 2,378 |
| 17 Jul 17 |
85.00000 +0.00 |
85.00 | 80.00 | 82.50 | 725 |
| 14 Jul 17 |
85.00000 +0.00 |
85.00 | 85.00 | 85.00 | 48,544 |
| 13 Jul 17 |
85.00000 -5.00 |
88.00 | 81.00 | 88.00 | 25,876 |
| 11 Jul 17 |
90.00000 +4.00 |
91.30 | 86.00 | 90.00 | 600 |
| 10 Jul 17 |
86.00000 -4.00 |
86.00 | 86.00 | 86.00 | 5,908 |
| 06 Jul 17 |
90.00000 -3.50 |
90.00 | 90.00 | 90.00 | 2,500 |
| 05 Jul 17 |
93.50000 +3.50 |
93.50 | 93.50 | 93.50 | 519 |
| 04 Jul 17 |
90.00200 -2.50 |
90.00 | 90.00 | 90.00 | 2,500 |
| 03 Jul 17 |
92.50000 -2.50 |
98.00 | 85.00 | 97.50 | 12,631 |
| 29 Jun 17 |
95.00000 -5.00 |
95.00 | 95.00 | 95.00 | 7,917 |
| 23 Jun 17 |
99.99800 +0.00 |
100.00 | 95.00 | 100.00 | 157 |
| 19 Jun 17 |
99.99800 +0.00 |
100.00 | 95.00 | 100.00 | 5,059 |
| 16 Jun 17 |
100.00000 +2.50 |
105.00 | 95.00 | 97.50 | 21,474 |
| 15 Jun 17 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 1,030 |
| 14 Jun 17 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 572 |
| 12 Jun 17 |
97.50000 +0.00 |
100.00 | 95.20 | 97.50 | 2,051 |
| 09 Jun 17 |
97.50000 +2.50 |
100.00 | 92.60 | 95.00 | 5,045 |
| 08 Jun 17 |
95.00000 -5.00 |
100.00 | 92.60 | 95.00 | 657 |
| 07 Jun 17 |
100.00000 +2.00 |
100.00 | 100.00 | 100.00 | 146 |
| 06 Jun 17 |
98.00000 -1.00 |
98.00 | 98.00 | 98.00 | 1,000 |
| 05 Jun 17 |
99.00000 +4.00 |
99.00 | 99.00 | 99.00 | 1,918 |
| 02 Jun 17 |
95.00000 -5.00 |
100.00 | 91.80 | 95.00 | 2,463 |
| 01 Jun 17 |
100.00000 +5.00 |
100.00 | 100.00 | 100.00 | 50 |
| 31 May 17 |
95.00000 +0.00 |
100.00 | 91.60 | 95.00 | 17,362 |
| 30 May 17 |
95.00000 -3.00 |
100.00 | 91.10 | 95.00 | 1,400 |
| 25 May 17 |
98.00000 +3.00 |
98.00 | 98.00 | 98.00 | 931 |
| 24 May 17 |
95.00000 +0.00 |
100.00 | 90.40 | 95.00 | 5,839 |
| 23 May 17 |
95.00000 +2.50 |
95.00 | 94.00 | 94.00 | 1,322 |
| 22 May 17 |
92.50000 +0.00 |
94.00 | 90.20 | 92.50 | 3,547 |
| 19 May 17 |
92.50000 -2.50 |
94.90 | 90.20 | 94.90 | 6,964 |
| 18 May 17 |
95.00000 -0.54 |
98.00 | 91.00 | 95.00 | 1,571 |
| 17 May 17 |
95.54000 +4.54 |
96.00 | 95.54 | 95.54 | 4,980 |
| 16 May 17 |
91.00000 -4.00 |
91.00 | 91.00 | 91.00 | 2,111 |
| 15 May 17 |
95.00000 +2.50 |
96.00 | 90.00 | 95.00 | 17,478 |
| 12 May 17 |
92.50000 -2.50 |
92.50 | 92.50 | 92.50 | 500 |
| 11 May 17 |
95.00000 -2.50 |
95.00 | 95.00 | 95.00 | 5,000 |
| 10 May 17 |
97.50000 +0.00 |
100.00 | 95.20 | 97.50 | 5,261 |
| 09 May 17 |
97.50000 +2.50 |
98.80 | 92.51 | 95.00 | 15,553 |
| 08 May 17 |
95.00000 +0.00 |
98.00 | 92.51 | 95.00 | 1,021 |
| 05 May 17 |
95.00000 +0.00 |
98.80 | 91.00 | 95.00 | 7,187 |
| 04 May 17 |
95.00000 -2.50 |
100.00 | 95.00 | 97.50 | 17,064 |
| 03 May 17 |
97.50000 -2.50 |
100.00 | 96.00 | 100.00 | 2,275 |
| 02 May 17 |
100.00000 +0.00 |
105.00 | 96.00 | 100.00 | 7,809 |
| 28 Apr 17 |
100.00000 +1.00 |
100.90 | 97.00 | 100.00 | 4,506 |
| 27 Apr 17 |
99.00000 -1.00 |
99.00 | 96.00 | 99.00 | 17,015 |
| 26 Apr 17 |
100.00000 +0.00 |
104.00 | 96.00 | 100.00 | 9,278 |
| 25 Apr 17 |
100.00000 -7.50 |
105.00 | 93.00 | 105.00 | 59,160 |
| 24 Apr 17 |
107.50000 -4.82 |
111.75 | 100.00 | 111.75 | 39,414 |
| 21 Apr 17 |
112.32000 -0.18 |
112.32 | 104.00 | 112.32 | 11,981 |
| 20 Apr 17 |
112.50000 -2.50 |
120.00 | 106.40 | 115.00 | 36,320 |
| 19 Apr 17 |
114.99800 -5.00 |
115.00 | 111.50 | 115.00 | 3,226 |
| 18 Apr 17 |
120.00000 +10.00 |
123.40 | 114.00 | 114.00 | 58,125 |
| 13 Apr 17 |
110.00000 +5.00 |
114.00 | 105.00 | 105.00 | 20,132 |
| 12 Apr 17 |
105.00000 +5.00 |
113.98 | 105.00 | 105.00 | 23,541 |
| 10 Apr 17 |
100.00000 +0.00 |
105.00 | 96.00 | 100.00 | 10,413 |
| 07 Apr 17 |
100.00000 +0.00 |
100.00 | 95.00 | 95.00 | 1,483 |
| 06 Apr 17 |
100.00000 +5.00 |
100.00 | 100.00 | 100.00 | 983 |
| 05 Apr 17 |
95.00000 -6.49 |
100.00 | 91.00 | 100.00 | 32,275 |
| 04 Apr 17 |
101.49001 +0.00 |
101.49 | 100.00 | 101.49 | 8,107 |
| 03 Apr 17 |
101.49001 -0.11 |
101.49 | 100.00 | 101.49 | 5,893 |
| 31 Mar 17 |
101.60000 -0.90 |
101.60 | 97.50 | 101.60 | 34,273 |
| 30 Mar 17 |
102.50000 +7.50 |
105.00 | 100.00 | 100.00 | 29,086 |
| 29 Mar 17 |
95.00000 -7.00 |
99.98 | 92.00 | 99.98 | 24,622 |
| 28 Mar 17 |
102.00000 +2.00 |
102.40 | 102.00 | 102.00 | 7,382 |
| 27 Mar 17 |
100.00000 +5.00 |
102.40 | 99.60 | 99.60 | 20,303 |
| 24 Mar 17 |
95.00000 +1.80 |
99.60 | 93.20 | 95.00 | 517 |
| 23 Mar 17 |
93.20000 -1.80 |
93.20 | 93.20 | 93.20 | 875 |
| 21 Mar 17 |
95.00000 -2.50 |
100.00 | 92.00 | 97.50 | 57,948 |
| 20 Mar 17 |
97.50000 -1.50 |
98.20 | 94.50 | 98.20 | 14,026 |
| 17 Mar 17 |
99.00000 -1.40 |
99.00 | 95.00 | 99.00 | 3,691 |
| 16 Mar 17 |
100.40000 +4.10 |
105.98 | 100.40 | 100.40 | 10,982 |
| 15 Mar 17 |
96.30000 -2.60 |
96.30 | 96.30 | 96.30 | 808 |
| 14 Mar 17 |
98.90000 +3.90 |
98.90 | 92.00 | 95.00 | 7,232 |
| 13 Mar 17 |
95.00000 +1.50 |
100.00 | 92.00 | 95.00 | 16,355 |
| 10 Mar 17 |
93.50000 -1.90 |
93.50 | 93.50 | 93.50 | 4,500 |
| 09 Mar 17 |
95.40000 +0.40 |
95.40 | 95.40 | 95.40 | 41 |
| 08 Mar 17 |
95.00000 -1.30 |
99.60 | 93.50 | 95.00 | 754 |
| 07 Mar 17 |
96.30000 +1.30 |
104.98 | 96.30 | 96.30 | 20,048 |
| 06 Mar 17 |
95.00000 +2.00 |
98.00 | 93.20 | 95.00 | 56,877 |
| 03 Mar 17 |
93.00000 -2.00 |
93.00 | 93.00 | 93.00 | 5,900 |
| 02 Mar 17 |
95.00000 +1.80 |
95.00 | 93.00 | 95.00 | 12,725 |
| 01 Mar 17 |
93.20000 -1.80 |
93.20 | 93.00 | 93.20 | 13,562 |
| 28 Feb 17 |
95.00000 +0.00 |
95.00 | 93.20 | 95.00 | 5,325 |
| 27 Feb 17 |
95.00000 +0.00 |
99.00 | 93.20 | 95.00 | 6,364 |
| 24 Feb 17 |
95.00000 +0.00 |
99.00 | 93.20 | 95.00 | 6,299 |
| 23 Feb 17 |
95.00000 +4.00 |
99.25 | 88.75 | 90.00 | 6,987 |
| 22 Feb 17 |
91.00000 -6.50 |
98.51 | 91.00 | 97.50 | 11,709 |
| 21 Feb 17 |
97.50000 +0.00 |
105.50 | 95.00 | 97.50 | 14,955 |
| 20 Feb 17 |
97.50000 -1.20 |
98.70 | 95.00 | 97.50 | 1,351 |
| 17 Feb 17 |
98.70000 +1.20 |
98.70 | 98.70 | 98.70 | 1,300 |
| 16 Feb 17 |
97.50000 -2.00 |
99.00 | 95.00 | 97.50 | 11,481 |
| 15 Feb 17 |
99.50000 +2.00 |
99.50 | 99.50 | 99.50 | 299 |
| 14 Feb 17 |
97.50000 -0.50 |
99.70 | 95.40 | 97.50 | 3,627 |
| 13 Feb 17 |
98.00000 +0.50 |
98.00 | 98.00 | 98.00 | 20,500 |
| 10 Feb 17 |
97.50000 +0.00 |
98.00 | 91.20 | 97.50 | 2,020 |
| 09 Feb 17 |
97.50000 -2.50 |
104.50 | 90.00 | 100.00 | 99,121 |
| 08 Feb 17 |
100.00000 +0.00 |
100.90 | 98.00 | 98.00 | 35,944 |
| 07 Feb 17 |
100.00000 +5.00 |
105.00 | 92.00 | 95.00 | 32,058 |
| 06 Feb 17 |
95.00000 +0.00 |
100.00 | 90.40 | 95.00 | 22,634 |
| 03 Feb 17 |
95.00000 +1.00 |
97.00 | 90.40 | 95.00 | 682 |
| 02 Feb 17 |
94.00000 +1.50 |
94.00 | 94.00 | 94.00 | 3,000 |
| 01 Feb 17 |
92.50000 -2.50 |
97.70 | 89.88 | 95.00 | 48,333 |
| 31 Jan 17 |
95.00000 +0.00 |
100.00 | 92.00 | 95.00 | 6,546 |
| 30 Jan 17 |
95.00000 +2.50 |
97.70 | 90.40 | 92.50 | 33,734 |
| 27 Jan 17 |
92.50000 +0.00 |
95.00 | 91.29 | 92.50 | 1,652 |
| 26 Jan 17 |
92.50000 +0.00 |
95.00 | 91.20 | 92.50 | 35,000 |
| 25 Jan 17 |
92.50000 -2.50 |
95.00 | 91.00 | 95.00 | 8,023 |
| 24 Jan 17 |
95.00000 -2.50 |
95.00 | 95.00 | 95.00 | 2,500 |
| 23 Jan 17 |
97.50000 +0.00 |
102.40 | 90.20 | 102.40 | 93,188 |
| 20 Jan 17 |
97.50000 +0.00 |
99.00 | 96.00 | 97.50 | 26,338 |
| 19 Jan 17 |
97.50000 -7.50 |
105.00 | 97.00 | 102.50 | 7,523 |
| 18 Jan 17 |
105.00000 -2.50 |
105.20 | 100.00 | 105.20 | 27,553 |
| 17 Jan 17 |
107.50000 +0.00 |
111.40 | 105.00 | 110.00 | 4,172 |
| 16 Jan 17 |
107.50000 +0.00 |
108.20 | 105.00 | 107.50 | 855 |
| 13 Jan 17 |
107.50000 +0.00 |
108.22 | 105.00 | 107.50 | 14,705 |
| 12 Jan 17 |
107.50000 +5.00 |
110.62 | 100.00 | 102.50 | 27,336 |
| 11 Jan 17 |
102.50000 +2.50 |
106.10 | 98.00 | 102.50 | 10,250 |
| 10 Jan 17 |
100.00000 +2.50 |
100.00 | 96.50 | 97.50 | 6,253 |
| 09 Jan 17 |
97.50000 +5.00 |
100.00 | 90.66 | 92.50 | 23,212 |
| 06 Jan 17 |
92.50000 +5.00 |
94.00 | 87.50 | 87.50 | 25,118 |
| 05 Jan 17 |
87.50000 +5.00 |
90.00 | 80.00 | 82.50 | 124,621 |
| 04 Jan 17 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 26,857 |
| 03 Jan 17 |
82.50000 -0.10 |
87.40 | 81.00 | 85.00 | 74,522 |
| 30 Dec 16 |
82.60200 -2.40 |
82.60 | 82.60 | 82.60 | 741 |
| 29 Dec 16 |
85.00000 +0.00 |
87.69 | 82.64 | 85.00 | 8,502 |
| 28 Dec 16 |
85.00000 +0.00 |
87.69 | 82.64 | 85.00 | 300 |
| 23 Dec 16 |
85.00000 +0.00 |
87.80 | 82.60 | 85.00 | 4,947 |
| 21 Dec 16 |
85.00000 +0.00 |
87.91 | 82.60 | 85.00 | 19,124 |
| 20 Dec 16 |
85.00000 +0.00 |
88.22 | 80.00 | 85.00 | 6,097 |
| 19 Dec 16 |
85.00000 -2.50 |
92.00 | 80.00 | 87.50 | 30,327 |
| 16 Dec 16 |
87.50000 +0.00 |
94.80 | 86.00 | 87.50 | 6,386 |
| 15 Dec 16 |
87.50000 -8.50 |
90.00 | 82.60 | 90.00 | 65,514 |
| 14 Dec 16 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 200 |
| 13 Dec 16 |
96.00000 +1.00 |
96.00 | 96.00 | 96.00 | 175 |
| 09 Dec 16 |
95.00000 -1.70 |
95.00 | 95.00 | 95.00 | 62 |
| 08 Dec 16 |
96.70000 +0.70 |
96.70 | 96.70 | 96.70 | 3,074 |
| 07 Dec 16 |
96.00000 +1.00 |
96.00 | 90.00 | 95.00 | 2,375 |
| 06 Dec 16 |
95.00000 -1.80 |
96.00 | 92.00 | 96.00 | 3,000 |
| 05 Dec 16 |
96.80000 +1.80 |
96.80 | 95.00 | 96.80 | 1,027 |
| 02 Dec 16 |
95.00200 -1.90 |
95.00 | 95.00 | 95.00 | 3,833 |
| 01 Dec 16 |
96.89999 +1.40 |
96.90 | 95.00 | 96.90 | 8,239 |
| 30 Nov 16 |
95.50000 -2.00 |
95.50 | 95.50 | 95.50 | 993 |
| 29 Nov 16 |
97.50000 +0.00 |
97.50 | 95.60 | 97.50 | 8,398 |
| 28 Nov 16 |
97.50000 -2.50 |
98.70 | 90.50 | 97.50 | 46,277 |
| 25 Nov 16 |
100.00000 -2.50 |
100.00 | 95.20 | 100.00 | 27,327 |
| 24 Nov 16 |
102.50000 +0.00 |
102.80 | 98.00 | 102.50 | 14,367 |
| 23 Nov 16 |
102.50000 -1.90 |
104.00 | 97.00 | 104.00 | 24,470 |
| 22 Nov 16 |
104.39800 -0.50 |
104.40 | 100.20 | 104.40 | 7,272 |
| 21 Nov 16 |
104.89999 +3.70 |
104.90 | 100.20 | 104.90 | 4,568 |
| 18 Nov 16 |
101.20000 -4.12 |
101.20 | 95.00 | 101.20 | 26,652 |
| 17 Nov 16 |
105.32000 +0.32 |
105.60 | 105.32 | 105.32 | 7,589 |
| 16 Nov 16 |
105.00000 +2.50 |
105.68 | 101.10 | 102.50 | 3,030 |
| 15 Nov 16 |
102.50000 +2.50 |
104.00 | 100.00 | 100.00 | 29,448 |
| 14 Nov 16 |
100.00000 -12.50 |
117.50 | 95.00 | 117.50 | 52,283 |
| 11 Nov 16 |
112.50000 -2.50 |
113.50 | 110.00 | 113.50 | 12,660 |
| 10 Nov 16 |
115.00000 +0.00 |
115.80 | 110.00 | 115.00 | 8,732 |
| 09 Nov 16 |
115.00000 +2.50 |
120.00 | 110.00 | 117.50 | 4,362 |
| 08 Nov 16 |
112.50000 +0.00 |
112.50 | 110.00 | 112.50 | 6,990 |
| 07 Nov 16 |
112.50000 -0.20 |
112.60 | 110.00 | 112.50 | 3,594 |
| 04 Nov 16 |
112.69800 +0.20 |
112.89 | 112.70 | 112.70 | 1,181 |
| 03 Nov 16 |
112.50000 +2.50 |
114.00 | 110.00 | 110.00 | 15,575 |
| 02 Nov 16 |
110.00000 +7.50 |
111.55 | 103.20 | 103.20 | 11,289 |
| 01 Nov 16 |
102.50000 +7.50 |
103.70 | 93.14 | 95.00 | 19,716 |
| 31 Oct 16 |
95.00000 +0.00 |
100.00 | 92.50 | 95.00 | 9,416 |
| 28 Oct 16 |
95.00000 -2.50 |
100.00 | 92.00 | 97.50 | 12,724 |
| 27 Oct 16 |
97.50000 -5.00 |
103.00 | 90.00 | 102.50 | 26,628 |
| 26 Oct 16 |
102.50000 +0.00 |
103.35 | 100.00 | 102.50 | 14,681 |
| 25 Oct 16 |
102.50000 +0.00 |
103.10 | 100.60 | 102.50 | 13,378 |
| 24 Oct 16 |
102.50000 -2.50 |
104.90 | 100.00 | 104.90 | 1,656 |
| 21 Oct 16 |
104.99800 +0.10 |
105.00 | 100.00 | 105.00 | 10,950 |
| 20 Oct 16 |
104.89999 -0.10 |
104.90 | 100.40 | 104.90 | 701 |
| 19 Oct 16 |
104.99800 +0.00 |
105.00 | 101.50 | 105.00 | 3,050 |
| 18 Oct 16 |
104.99800 +0.00 |
105.00 | 100.40 | 105.00 | 5,270 |
| 17 Oct 16 |
105.00000 +2.50 |
114.00 | 100.00 | 112.50 | 18,796 |
| 14 Oct 16 |
102.50000 +2.30 |
105.00 | 100.00 | 102.50 | 4,765 |
| 13 Oct 16 |
100.20000 -2.30 |
100.20 | 100.20 | 100.20 | 810 |
| 12 Oct 16 |
102.50000 +0.25 |
105.00 | 100.00 | 102.50 | 10,031 |
| 11 Oct 16 |
102.24800 -0.25 |
102.25 | 100.00 | 102.25 | 4,647 |
| 10 Oct 16 |
102.50000 +0.00 |
102.90 | 100.00 | 102.50 | 9,930 |
| 07 Oct 16 |
102.50000 +2.50 |
103.00 | 96.00 | 100.00 | 15,694 |
| 06 Oct 16 |
100.00000 -2.50 |
104.00 | 96.00 | 102.50 | 48,148 |
| 05 Oct 16 |
102.50000 -5.00 |
107.75 | 101.50 | 107.50 | 16,695 |
| 04 Oct 16 |
107.50000 +1.00 |
108.20 | 103.00 | 107.50 | 24,383 |
| 03 Oct 16 |
106.49999 +1.50 |
106.50 | 106.50 | 106.50 | 5,802 |
| 30 Sep 16 |
105.00000 +0.00 |
106.40 | 103.00 | 105.00 | 3,994 |
| 29 Sep 16 |
105.00000 +0.00 |
106.40 | 103.00 | 105.00 | 3,729 |
| 28 Sep 16 |
105.00000 +0.00 |
107.80 | 103.30 | 105.00 | 6,948 |
| 27 Sep 16 |
105.00000 +0.00 |
107.80 | 103.30 | 105.00 | 2,750 |
| 26 Sep 16 |
105.00000 +0.00 |
107.90 | 103.30 | 105.00 | 1,125 |
| 23 Sep 16 |
105.00000 +0.00 |
108.00 | 103.30 | 105.00 | 842 |
| 22 Sep 16 |
105.00000 +0.00 |
108.20 | 103.00 | 105.00 | 11,699 |
| 21 Sep 16 |
105.00000 +0.00 |
109.60 | 102.50 | 105.00 | 27,389 |
| 20 Sep 16 |
105.00000 +0.00 |
108.00 | 100.00 | 105.00 | 4,936 |
| 19 Sep 16 |
105.00000 -3.00 |
108.00 | 100.00 | 105.00 | 2,873 |
| 16 Sep 16 |
108.00000 -2.00 |
108.00 | 108.00 | 108.00 | 1,179 |
| 15 Sep 16 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 43 |
| 14 Sep 16 |
110.00000 -2.50 |
110.40 | 105.00 | 110.40 | 2,425 |
| 13 Sep 16 |
112.50000 +0.00 |
112.50 | 110.00 | 112.50 | 9,950 |
| 12 Sep 16 |
112.50000 -2.50 |
118.00 | 110.00 | 115.00 | 18,937 |
| 09 Sep 16 |
115.00000 -2.50 |
119.00 | 111.20 | 117.50 | 24,579 |
| 08 Sep 16 |
117.50000 +7.50 |
119.60 | 114.00 | 114.00 | 16,136 |
| 07 Sep 16 |
110.00000 +5.00 |
113.32 | 105.40 | 105.40 | 11,802 |
| 06 Sep 16 |
105.00000 +2.40 |
110.00 | 102.65 | 105.00 | 6,951 |
| 05 Sep 16 |
102.60200 -2.40 |
102.60 | 102.60 | 102.60 | 2,371 |
| 02 Sep 16 |
105.00000 +0.00 |
108.00 | 101.60 | 105.00 | 9,907 |
| 01 Sep 16 |
105.00000 +0.00 |
106.00 | 101.20 | 105.00 | 5,722 |
| 31 Aug 16 |
105.00000 -5.00 |
111.50 | 100.00 | 110.00 | 27,997 |
| 30 Aug 16 |
110.00000 -2.00 |
111.50 | 105.40 | 111.50 | 4,641 |
| 26 Aug 16 |
112.00200 -3.00 |
112.00 | 110.40 | 112.00 | 22,405 |
| 25 Aug 16 |
115.00000 -1.20 |
115.50 | 111.00 | 115.00 | 4,058 |
| 24 Aug 16 |
116.20000 -1.30 |
117.95 | 116.20 | 117.50 | 7,385 |
| 23 Aug 16 |
117.50000 +0.00 |
118.32 | 116.20 | 117.50 | 2,748 |
| 22 Aug 16 |
117.50000 +0.00 |
119.80 | 115.00 | 117.50 | 1,513 |
| 19 Aug 16 |
117.50000 +0.00 |
120.00 | 116.00 | 117.50 | 6,584 |
| 18 Aug 16 |
117.50000 +2.50 |
120.00 | 117.50 | 117.50 | 23,137 |
| 17 Aug 16 |
115.00000 +0.00 |
118.90 | 112.50 | 115.00 | 1,214 |
| 16 Aug 16 |
115.00000 +2.50 |
115.00 | 110.00 | 112.50 | 7,372 |
| 15 Aug 16 |
112.50000 -5.00 |
120.00 | 110.00 | 115.00 | 43,737 |
| 12 Aug 16 |
117.50000 -1.90 |
131.38 | 115.60 | 127.50 | 25,247 |
| 11 Aug 16 |
119.39999 -3.10 |
119.40 | 119.40 | 119.40 | 1,453 |
| 10 Aug 16 |
122.50000 +0.00 |
128.00 | 118.00 | 122.50 | 1,660 |
| 09 Aug 16 |
122.50000 +0.15 |
125.50 | 116.00 | 122.50 | 2,224 |
| 08 Aug 16 |
122.34800 -0.15 |
122.35 | 115.40 | 122.35 | 5,225 |
| 05 Aug 16 |
122.50000 -2.50 |
125.60 | 110.00 | 125.00 | 7,885 |
| 04 Aug 16 |
125.00000 +0.00 |
125.60 | 120.00 | 125.00 | 6,441 |
| 03 Aug 16 |
125.00000 +0.00 |
125.80 | 120.40 | 125.00 | 6,796 |
| 02 Aug 16 |
125.00000 +0.00 |
125.90 | 121.00 | 125.00 | 8,782 |
| 01 Aug 16 |
125.00000 +0.00 |
127.80 | 120.40 | 125.00 | 6,375 |
| 29 Jul 16 |
125.00000 +0.00 |
125.90 | 120.40 | 125.00 | 5,667 |
| 28 Jul 16 |
125.00000 +5.00 |
128.72 | 122.00 | 122.00 | 10,463 |
| 27 Jul 16 |
120.00000 +0.00 |
125.00 | 117.00 | 120.00 | 26,155 |
| 26 Jul 16 |
120.00000 +3.00 |
125.00 | 117.00 | 120.00 | 7,021 |
| 25 Jul 16 |
117.00000 -3.00 |
117.00 | 117.00 | 117.00 | 2,266 |
| 22 Jul 16 |
120.00000 +0.00 |
125.00 | 118.00 | 120.00 | 3,706 |
| 21 Jul 16 |
120.00000 +0.00 |
123.90 | 117.00 | 120.00 | 2,546 |
| 20 Jul 16 |
120.00000 +0.00 |
124.00 | 120.00 | 120.00 | 9,493 |
| 19 Jul 16 |
120.00000 +0.00 |
124.00 | 116.50 | 120.00 | 14,931 |
| 18 Jul 16 |
120.00000 -4.00 |
128.60 | 115.00 | 125.00 | 53,829 |
| 15 Jul 16 |
123.99999 +1.50 |
124.00 | 120.00 | 122.50 | 7,900 |
| 14 Jul 16 |
122.50000 -2.50 |
128.50 | 120.40 | 125.00 | 35,236 |
| 13 Jul 16 |
125.00000 -12.50 |
137.00 | 122.80 | 137.00 | 56,567 |
| 12 Jul 16 |
137.50000 +5.00 |
140.00 | 129.00 | 132.50 | 26,975 |
| 11 Jul 16 |
132.50000 +7.50 |
135.00 | 128.00 | 128.00 | 59,067 |
| 08 Jul 16 |
125.00000 -5.00 |
129.00 | 120.00 | 129.00 | 53,314 |
| 07 Jul 16 |
130.00000 +2.50 |
132.00 | 125.00 | 127.50 | 38,741 |
| 06 Jul 16 |
127.50000 +15.00 |
135.00 | 110.00 | 115.00 | 137,103 |
| 05 Jul 16 |
112.50000 +0.00 |
115.00 | 110.25 | 112.50 | 22,833 |
| 04 Jul 16 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 49,250 |
| 01 Jul 16 |
112.50000 +5.50 |
114.00 | 108.00 | 108.00 | 38,570 |
| 30 Jun 16 |
107.00000 -0.30 |
107.00 | 105.00 | 107.00 | 7,979 |
| 29 Jun 16 |
107.29800 -0.20 |
107.30 | 105.00 | 107.30 | 9,785 |
| 28 Jun 16 |
107.50000 -5.00 |
112.00 | 105.00 | 112.00 | 6,832 |
| 27 Jun 16 |
112.50000 +15.00 |
115.00 | 95.54 | 97.50 | 145,758 |
| 24 Jun 16 |
97.50000 +7.50 |
98.40 | 90.20 | 95.00 | 21,152 |
| 23 Jun 16 |
90.00000 -4.00 |
90.00 | 90.00 | 90.00 | 108 |
| 22 Jun 16 |
94.00000 -1.00 |
94.00 | 90.00 | 94.00 | 5,893 |
| 21 Jun 16 |
95.00000 +0.00 |
96.80 | 90.00 | 95.00 | 10,468 |
| 20 Jun 16 |
95.00000 +0.00 |
100.00 | 90.50 | 95.00 | 14,626 |
| 17 Jun 16 |
95.00000 -5.00 |
103.50 | 90.50 | 100.00 | 34,297 |
| 16 Jun 16 |
100.00000 +7.50 |
106.00 | 92.00 | 92.50 | 70,905 |
| 15 Jun 16 |
92.50000 -1.00 |
93.40 | 91.00 | 92.50 | 9,926 |
| 14 Jun 16 |
93.50000 +1.00 |
95.00 | 93.50 | 93.50 | 3,847 |
| 13 Jun 16 |
92.50000 +0.00 |
94.95 | 90.00 | 92.50 | 3,450 |
| 10 Jun 16 |
92.50000 +2.50 |
95.00 | 90.50 | 90.50 | 12,257 |
| 09 Jun 16 |
90.00000 +2.50 |
95.00 | 85.00 | 87.50 | 51,148 |
| 08 Jun 16 |
87.50000 +2.48 |
90.00 | 86.20 | 87.50 | 9,500 |
| 07 Jun 16 |
85.02000 -1.88 |
85.02 | 85.00 | 85.02 | 3,918 |
| 06 Jun 16 |
86.89999 +0.00 |
86.90 | 85.02 | 86.90 | 4,441 |
| 03 Jun 16 |
86.89999 -3.10 |
86.90 | 85.02 | 86.90 | 8,544 |
| 02 Jun 16 |
90.00000 +0.00 |
90.00 | 85.02 | 90.00 | 11,490 |
| 01 Jun 16 |
90.00000 +2.00 |
95.00 | 85.02 | 90.00 | 6,450 |
| 31 May 16 |
88.00000 +0.00 |
88.00 | 88.00 | 88.00 | 557 |
| 27 May 16 |
88.00000 +3.00 |
88.00 | 88.00 | 88.00 | 386 |
| 26 May 16 |
85.00000 +0.00 |
85.00 | 85.00 | 85.00 | 116 |
| 25 May 16 |
85.00000 -6.80 |
90.40 | 82.00 | 90.40 | 53,127 |
| 24 May 16 |
91.80000 -0.10 |
91.80 | 90.00 | 91.80 | 7,259 |
| 23 May 16 |
91.89999 +1.90 |
91.90 | 90.00 | 91.90 | 3,748 |
| 20 May 16 |
90.00200 -2.50 |
90.00 | 90.00 | 90.00 | 835 |
| 19 May 16 |
92.50000 -2.50 |
95.00 | 90.00 | 95.00 | 12,914 |
| 18 May 16 |
95.00000 +0.00 |
97.80 | 91.00 | 95.00 | 17,067 |
| 17 May 16 |
95.00000 -2.50 |
102.90 | 90.00 | 97.50 | 17,753 |
| 16 May 16 |
97.50000 +0.00 |
104.00 | 97.00 | 97.50 | 15,296 |
| 13 May 16 |
97.50000 +10.00 |
109.00 | 90.00 | 92.50 | 173,184 |
| 12 May 16 |
87.50000 +1.73 |
89.00 | 85.77 | 85.77 | 5,873 |
| 11 May 16 |
85.77000 +0.77 |
90.00 | 85.77 | 85.77 | 541 |
| 10 May 16 |
85.00000 +0.00 |
86.80 | 81.50 | 85.00 | 6,903 |
| 09 May 16 |
85.00000 +0.00 |
85.50 | 81.10 | 85.00 | 5,564 |
| 06 May 16 |
85.00000 +0.00 |
86.00 | 81.10 | 85.00 | 64,436 |
| 05 May 16 |
85.00000 -1.80 |
90.00 | 81.00 | 87.50 | 8,311 |
| 04 May 16 |
86.80000 -0.70 |
86.80 | 85.00 | 86.80 | 17,772 |
| 03 May 16 |
87.50000 +0.00 |
88.00 | 85.00 | 87.50 | 89,098 |
| 29 Apr 16 |
87.50000 +0.00 |
90.00 | 85.00 | 87.50 | 50,950 |
| 28 Apr 16 |
87.50000 +0.00 |
90.00 | 85.00 | 87.50 | 12,116 |
| 27 Apr 16 |
87.50000 +0.00 |
88.00 | 86.00 | 87.50 | 20,132 |
| 26 Apr 16 |
87.50000 -2.50 |
89.80 | 82.00 | 89.80 | 21,546 |
| 25 Apr 16 |
89.99800 +0.00 |
90.00 | 86.00 | 90.00 | 1,307 |
| 22 Apr 16 |
90.00000 +0.00 |
91.00 | 87.40 | 90.00 | 8,134 |
| 21 Apr 16 |
90.00000 +0.00 |
91.10 | 87.30 | 90.00 | 43,778 |
| 20 Apr 16 |
90.00000 +5.00 |
100.00 | 86.00 | 92.50 | 78,338 |
| 19 Apr 16 |
85.00000 +0.60 |
86.51 | 82.00 | 85.00 | 21,497 |
| 18 Apr 16 |
84.39800 +4.40 |
84.40 | 75.50 | 80.00 | 47,153 |
| 15 Apr 16 |
80.00000 +3.00 |
83.40 | 70.00 | 75.00 | 41,134 |
| 14 Apr 16 |
77.00000 +2.00 |
77.50 | 77.00 | 77.00 | 2,079 |
| 13 Apr 16 |
75.00000 -2.50 |
78.00 | 71.00 | 77.50 | 14,103 |
| 12 Apr 16 |
77.50000 +0.00 |
78.20 | 76.20 | 77.50 | 15,031 |
| 11 Apr 16 |
77.50000 -1.50 |
78.80 | 75.00 | 77.50 | 8,365 |
| 08 Apr 16 |
78.99800 +3.00 |
79.00 | 79.00 | 79.00 | 2,510 |
| 07 Apr 16 |
76.00000 -1.50 |
76.00 | 76.00 | 76.00 | 209 |
| 06 Apr 16 |
77.50000 +0.00 |
78.80 | 75.00 | 77.50 | 4,004 |
| 05 Apr 16 |
77.50000 +0.00 |
79.00 | 76.00 | 77.50 | 515 |
| 04 Apr 16 |
77.50000 +0.00 |
79.00 | 76.00 | 79.00 | 900 |
| 01 Apr 16 |
77.50000 +0.00 |
78.00 | 75.40 | 77.50 | 6,012 |
| 31 Mar 16 |
77.50000 -5.00 |
82.20 | 75.40 | 82.20 | 12,249 |
| 30 Mar 16 |
82.50000 +5.00 |
90.00 | 80.00 | 80.00 | 58,719 |
| 29 Mar 16 |
77.50000 -0.50 |
79.00 | 76.50 | 77.50 | 18,765 |
| 22 Mar 16 |
78.00000 +0.00 |
79.80 | 78.00 | 78.00 | 4,250 |
| 21 Mar 16 |
78.00000 +1.56 |
78.00 | 78.00 | 78.00 | 628 |
| 18 Mar 16 |
76.44000 -1.06 |
76.44 | 75.00 | 76.44 | 9,733 |
| 17 Mar 16 |
77.50000 +0.00 |
79.80 | 76.00 | 77.50 | 38,594 |
| 15 Mar 16 |
77.50000 +0.00 |
80.00 | 76.40 | 77.50 | 11,616 |
| 14 Mar 16 |
77.50000 -1.30 |
80.00 | 76.40 | 77.50 | 10,384 |
| 11 Mar 16 |
78.80000 +1.30 |
79.80 | 78.80 | 78.80 | 5,000 |
| 10 Mar 16 |
77.50000 +0.00 |
79.00 | 76.00 | 77.50 | 10,402 |
| 09 Mar 16 |
77.50000 -10.00 |
83.00 | 76.00 | 83.00 | 9,025 |
| 08 Mar 16 |
87.50000 -5.00 |
93.00 | 80.00 | 92.50 | 46,713 |
| 07 Mar 16 |
92.50000 +7.50 |
95.00 | 88.50 | 88.50 | 21,780 |
| 04 Mar 16 |
85.00000 +10.00 |
90.00 | 73.00 | 75.00 | 22,536 |
| 03 Mar 16 |
75.00000 +10.00 |
75.00 | 67.00 | 67.00 | 16,193 |
| 02 Mar 16 |
65.00000 +2.80 |
69.00 | 62.20 | 65.00 | 20,508 |
| 01 Mar 16 |
62.20000 -2.80 |
62.20 | 62.20 | 62.20 | 1,250 |
| 29 Feb 16 |
65.00000 -3.27 |
69.00 | 62.20 | 65.00 | 3,259 |
| 26 Feb 16 |
68.26600 +3.27 |
68.27 | 68.27 | 68.27 | 3,176 |
| 25 Feb 16 |
65.00000 +0.00 |
68.27 | 61.32 | 65.00 | 3,286 |
| 24 Feb 16 |
65.00000 +0.00 |
68.27 | 61.00 | 65.00 | 12,240 |
| 23 Feb 16 |
65.00000 +0.00 |
70.00 | 63.00 | 65.00 | 4,055 |
| 22 Feb 16 |
65.00000 +2.50 |
67.90 | 62.00 | 62.50 | 11,521 |
| 19 Feb 16 |
62.50000 +0.60 |
65.00 | 58.20 | 60.00 | 14,221 |
| 18 Feb 16 |
61.90000 +3.70 |
63.50 | 61.90 | 61.90 | 9,996 |
| 17 Feb 16 |
58.20000 +0.00 |
58.20 | 58.20 | 58.20 | 28 |
| 16 Feb 16 |
58.20000 -1.80 |
58.20 | 58.00 | 58.20 | 12,470 |
| 15 Feb 16 |
60.00000 -5.00 |
70.00 | 59.80 | 65.00 | 67,013 |
| 12 Feb 16 |
65.00000 +5.00 |
70.00 | 57.50 | 60.00 | 78,238 |
| 11 Feb 16 |
60.00000 +0.00 |
61.90 | 56.00 | 60.00 | 13,226 |
| 10 Feb 16 |
60.00000 +0.00 |
63.00 | 56.00 | 60.00 | 12,244 |
| 09 Feb 16 |
60.00000 +0.00 |
65.00 | 57.50 | 60.00 | 38,652 |
| 08 Feb 16 |
60.00000 +0.00 |
62.50 | 55.70 | 60.00 | 71,082 |
| 05 Feb 16 |
60.00000 -2.90 |
62.50 | 55.70 | 60.00 | 6,606 |
| 04 Feb 16 |
62.90000 +2.90 |
62.90 | 62.90 | 62.90 | 51 |
| 03 Feb 16 |
60.00000 +1.70 |
63.00 | 55.70 | 60.00 | 802 |
| 02 Feb 16 |
58.30000 -1.70 |
58.30 | 58.20 | 58.30 | 12,363 |
| 01 Feb 16 |
60.00000 +1.10 |
65.00 | 58.00 | 58.00 | 13,957 |
| 28 Jan 16 |
58.90000 +3.90 |
58.90 | 58.90 | 58.90 | 149 |
| 27 Jan 16 |
55.00000 +6.80 |
55.00 | 54.00 | 54.00 | 11,833 |
| 26 Jan 16 |
48.20000 -1.80 |
48.20 | 48.20 | 48.20 | 2,000 |
| 25 Jan 16 |
50.00000 -3.00 |
53.00 | 48.00 | 50.00 | 10,077 |
| 22 Jan 16 |
53.00000 +3.00 |
53.00 | 53.00 | 53.00 | 2,000 |
| 21 Jan 16 |
50.00000 -5.00 |
56.00 | 50.00 | 56.00 | 22,755 |
| 20 Jan 16 |
55.00000 -1.00 |
55.00 | 55.00 | 55.00 | 393 |
| 19 Jan 16 |
56.00000 -1.50 |
56.00 | 56.00 | 56.00 | 10 |
| 18 Jan 16 |
57.50000 +0.00 |
57.50 | 55.00 | 57.50 | 56,773 |
| 15 Jan 16 |
57.50000 -2.50 |
60.00 | 55.40 | 60.00 | 6,204 |
| 14 Jan 16 |
60.00000 +5.00 |
60.00 | 60.00 | 60.00 | 80 |
| 13 Jan 16 |
55.00000 -0.40 |
55.00 | 55.00 | 55.00 | 15,000 |
| 12 Jan 16 |
55.40200 +0.00 |
55.40 | 55.40 | 55.40 | 199 |
| 11 Jan 16 |
55.40200 -4.60 |
55.40 | 55.40 | 55.40 | 725 |
| 08 Jan 16 |
60.00000 -1.60 |
61.60 | 55.40 | 60.00 | 5,425 |
| 07 Jan 16 |
61.60000 +1.60 |
62.50 | 61.60 | 61.60 | 20,181 |
| 06 Jan 16 |
60.00000 +0.40 |
63.00 | 53.00 | 55.00 | 29,551 |
| 04 Jan 16 |
59.60000 +4.60 |
60.00 | 59.60 | 59.60 | 709 |
| 31 Dec 15 |
55.00000 +2.50 |
59.60 | 54.40 | 54.40 | 11,297 |
| 29 Dec 15 |
52.50000 -1.90 |
54.40 | 50.40 | 52.50 | 243 |
| 24 Dec 15 |
54.40000 +1.90 |
60.00 | 54.40 | 54.40 | 6,650 |
| 23 Dec 15 |
52.50000 -2.50 |
54.60 | 52.00 | 54.60 | 4,214 |
| 22 Dec 15 |
55.00000 +2.50 |
59.60 | 53.00 | 55.00 | 8,426 |
| 21 Dec 15 |
52.50000 -2.50 |
55.00 | 51.00 | 52.50 | 71,502 |
| 18 Dec 15 |
55.00000 -9.36 |
60.00 | 55.00 | 60.00 | 3,900 |
| 16 Dec 15 |
64.36000 +0.86 |
64.36 | 64.36 | 64.36 | 6,800 |
| 15 Dec 15 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 966 |
| 14 Dec 15 |
63.50000 +1.00 |
63.50 | 63.50 | 63.50 | 575 |
| 11 Dec 15 |
62.50000 -2.50 |
64.00 | 60.00 | 64.00 | 5,677 |
| 10 Dec 15 |
65.00000 +4.00 |
65.00 | 60.00 | 65.00 | 194 |
| 09 Dec 15 |
61.00000 -4.00 |
61.00 | 60.00 | 61.00 | 2,567 |
| 08 Dec 15 |
65.00000 +4.00 |
65.00 | 65.00 | 65.00 | 288 |
| 04 Dec 15 |
61.00000 -4.00 |
61.00 | 61.00 | 61.00 | 1 |
| 01 Dec 15 |
65.00000 +0.20 |
65.00 | 61.00 | 65.00 | 6,146 |
| 30 Nov 15 |
64.80000 -0.20 |
64.80 | 64.80 | 64.80 | 270 |
| 27 Nov 15 |
65.00000 +0.00 |
65.00 | 65.00 | 65.00 | 1,500 |
| 26 Nov 15 |
65.00000 +2.80 |
65.00 | 62.20 | 65.00 | 46 |
| 25 Nov 15 |
62.20000 -2.80 |
62.20 | 62.20 | 62.20 | 50 |
| 20 Nov 15 |
65.00000 +0.00 |
65.00 | 62.20 | 65.00 | 2,615 |
| 18 Nov 15 |
65.00000 -2.50 |
65.00 | 65.00 | 65.00 | 7,008 |
| 17 Nov 15 |
67.50000 -7.50 |
70.00 | 63.34 | 70.00 | 19,481 |
| 16 Nov 15 |
75.00000 -1.25 |
77.50 | 70.00 | 75.00 | 6,668 |
| 13 Nov 15 |
76.25000 +7.05 |
77.50 | 76.25 | 76.25 | 488 |
| 11 Nov 15 |
69.20000 +0.00 |
69.20 | 69.20 | 69.20 | 2,866 |
| 09 Nov 15 |
69.20000 +0.20 |
69.20 | 69.10 | 69.20 | 1,306 |
| 06 Nov 15 |
69.00000 -3.50 |
69.00 | 69.00 | 69.00 | 1,030 |
| 05 Nov 15 |
72.50000 -3.75 |
80.00 | 68.30 | 72.50 | 13,538 |
| 04 Nov 15 |
76.25000 +3.75 |
76.25 | 76.25 | 76.25 | 262 |
| 03 Nov 15 |
72.50000 +0.00 |
80.00 | 68.30 | 72.50 | 8,664 |
| 02 Nov 15 |
72.50000 +2.50 |
74.18 | 71.00 | 71.00 | 10,516 |
| 30 Oct 15 |
70.00000 +2.50 |
70.20 | 60.00 | 65.00 | 32,000 |
| 29 Oct 15 |
67.50000 -1.62 |
78.50 | 64.00 | 72.50 | 74,235 |
| 28 Oct 15 |
69.12000 -0.88 |
69.12 | 65.00 | 69.12 | 22,242 |
| 27 Oct 15 |
70.00000 +4.00 |
71.00 | 65.00 | 67.50 | 29,269 |
| 26 Oct 15 |
66.00000 -1.50 |
66.00 | 65.20 | 66.00 | 3,911 |
| 23 Oct 15 |
67.50000 -2.52 |
70.00 | 60.00 | 70.00 | 20,569 |
| 22 Oct 15 |
70.02000 +0.00 |
70.02 | 70.00 | 70.02 | 371 |
| 21 Oct 15 |
70.02000 +0.02 |
70.02 | 69.90 | 70.02 | 6,086 |
| 20 Oct 15 |
70.00000 -0.05 |
70.00 | 70.00 | 70.00 | 170 |
| 16 Oct 15 |
70.05000 -1.45 |
70.05 | 70.05 | 70.05 | 5,646 |
| 15 Oct 15 |
71.50000 +0.00 |
71.50 | 70.00 | 71.50 | 4,411 |
| 14 Oct 15 |
71.50000 -1.30 |
71.50 | 70.00 | 71.50 | 5,271 |
| 13 Oct 15 |
72.80000 +0.30 |
72.80 | 72.80 | 72.80 | 5,000 |
| 12 Oct 15 |
72.50000 +2.50 |
72.80 | 70.00 | 72.50 | 15,547 |
| 09 Oct 15 |
70.00000 -0.20 |
70.00 | 70.00 | 70.00 | 10,000 |
| 08 Oct 15 |
70.20000 -2.30 |
70.20 | 70.00 | 70.20 | 2,860 |
| 07 Oct 15 |
72.50000 -0.30 |
72.80 | 70.00 | 72.50 | 6,857 |
| 06 Oct 15 |
72.80000 +0.30 |
72.80 | 72.80 | 72.80 | 1,250 |
| 02 Oct 15 |
72.50000 +2.50 |
73.00 | 70.00 | 72.50 | 5,946 |
| 01 Oct 15 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 6,258 |
| 29 Sep 15 |
70.00000 -5.00 |
70.00 | 70.00 | 70.00 | 100 |
| 28 Sep 15 |
75.00000 +1.60 |
75.00 | 75.00 | 75.00 | 11,924 |
| 25 Sep 15 |
73.40000 +0.00 |
73.40 | 73.40 | 73.40 | 700 |
| 24 Sep 15 |
73.40000 -0.20 |
73.40 | 73.40 | 73.40 | 70 |
| 23 Sep 15 |
73.60000 +2.55 |
73.60 | 73.60 | 73.60 | 59 |
| 22 Sep 15 |
71.05000 +0.00 |
71.05 | 71.05 | 71.05 | 6,044 |
| 21 Sep 15 |
71.05000 -2.75 |
71.05 | 71.05 | 71.05 | 4,711 |
| 18 Sep 15 |
73.80000 +0.00 |
73.80 | 73.80 | 73.80 | 1,000 |
| 16 Sep 15 |
73.80000 +0.00 |
73.80 | 73.80 | 73.80 | 70 |
| 15 Sep 15 |
73.80000 +2.80 |
73.80 | 73.80 | 73.80 | 70 |
| 14 Sep 15 |
71.00000 -2.80 |
71.00 | 71.00 | 71.00 | 907 |
| 11 Sep 15 |
73.80000 +1.30 |
75.00 | 73.80 | 73.80 | 23,550 |
| 08 Sep 15 |
72.50000 -1.50 |
74.00 | 70.00 | 72.50 | 5,845 |
| 04 Sep 15 |
74.00000 +1.50 |
74.00 | 74.00 | 74.00 | 25 |
| 03 Sep 15 |
72.50000 +1.70 |
74.00 | 70.80 | 72.50 | 6,159 |
| 02 Sep 15 |
70.80000 -1.70 |
70.80 | 70.80 | 70.80 | 2,305 |
| 01 Sep 15 |
72.50000 +1.70 |
74.00 | 70.80 | 72.50 | 78 |
| 28 Aug 15 |
70.80000 -2.20 |
70.80 | 70.80 | 70.80 | 40 |
| 27 Aug 15 |
73.00000 -1.00 |
74.00 | 73.00 | 73.00 | 1,111 |
| 25 Aug 15 |
74.00000 +1.50 |
74.00 | 74.00 | 74.00 | 116 |
| 24 Aug 15 |
72.50000 -2.50 |
80.00 | 72.00 | 75.00 | 672 |
| 21 Aug 15 |
75.00000 +0.00 |
76.20 | 71.60 | 75.00 | 1,804 |
| 19 Aug 15 |
75.00000 +0.00 |
76.70 | 75.00 | 75.00 | 11,423 |
| 17 Aug 15 |
75.00000 +0.00 |
76.70 | 70.50 | 75.00 | 3,996 |
| 14 Aug 15 |
75.00000 -2.55 |
80.00 | 70.50 | 75.00 | 8,125 |
| 13 Aug 15 |
77.55000 +0.05 |
77.55 | 77.55 | 77.55 | 62 |
| 12 Aug 15 |
77.50000 +2.50 |
77.60 | 77.00 | 77.50 | 5,230 |
| 11 Aug 15 |
75.00000 -2.50 |
75.00 | 75.00 | 75.00 | 12,500 |
| 10 Aug 15 |
77.50000 +0.00 |
77.95 | 75.21 | 77.50 | 811 |
| 07 Aug 15 |
77.50000 -0.45 |
77.95 | 75.25 | 77.50 | 475 |
| 05 Aug 15 |
77.95000 +0.45 |
77.95 | 77.95 | 77.95 | 50 |
| 04 Aug 15 |
77.50000 +0.00 |
78.00 | 75.00 | 77.50 | 1,196 |
| 31 Jul 15 |
77.50000 -5.00 |
79.00 | 68.20 | 79.00 | 21,656 |
| 30 Jul 15 |
82.50000 +5.00 |
86.00 | 78.80 | 82.50 | 13,732 |
| 29 Jul 15 |
77.50000 +0.00 |
79.00 | 76.00 | 77.50 | 2,431 |
| 28 Jul 15 |
77.50000 -2.30 |
79.00 | 76.00 | 77.50 | 1,456 |
| 27 Jul 15 |
79.80000 +2.30 |
79.80 | 79.80 | 79.80 | 2,600 |
| 24 Jul 15 |
77.50000 -5.50 |
79.80 | 76.00 | 79.80 | 3,179 |
| 23 Jul 15 |
83.00000 +3.48 |
83.00 | 83.00 | 83.00 | 1,000 |
| 22 Jul 15 |
79.52200 -0.58 |
79.52 | 79.52 | 79.52 | 1,019 |
| 21 Jul 15 |
80.10000 +0.00 |
80.10 | 80.10 | 80.10 | 469 |
| 20 Jul 15 |
80.10000 +0.10 |
84.00 | 80.10 | 80.10 | 2,553 |
| 17 Jul 15 |
80.00000 +2.13 |
84.00 | 79.31 | 80.00 | 16,018 |
| 16 Jul 15 |
77.87400 -2.23 |
77.87 | 77.87 | 77.87 | 2,500 |
| 15 Jul 15 |
80.10000 +0.10 |
84.00 | 80.10 | 80.10 | 8,395 |
| 14 Jul 15 |
80.00000 +0.00 |
84.00 | 80.00 | 80.00 | 13,163 |
| 13 Jul 15 |
80.00000 -5.35 |
85.35 | 78.50 | 82.50 | 29,957 |
| 10 Jul 15 |
85.35000 +2.85 |
85.35 | 85.35 | 85.35 | 40 |
| 09 Jul 15 |
82.50000 -2.50 |
85.00 | 82.00 | 85.00 | 25,525 |
| 08 Jul 15 |
85.00000 -5.00 |
91.60 | 80.00 | 91.60 | 102,960 |
| 07 Jul 15 |
90.00000 -1.60 |
90.00 | 90.00 | 90.00 | 12,500 |
| 06 Jul 15 |
91.60000 -0.90 |
91.60 | 90.00 | 91.60 | 15,388 |
| 03 Jul 15 |
92.50000 +0.90 |
94.00 | 90.50 | 92.50 | 9,055 |
| 02 Jul 15 |
91.60000 -2.40 |
91.60 | 90.50 | 91.60 | 648 |
| 01 Jul 15 |
94.00000 +0.00 |
94.00 | 94.00 | 94.00 | 2,993 |
| 30 Jun 15 |
94.00000 -1.00 |
94.00 | 94.00 | 94.00 | 2,400 |
| 29 Jun 15 |
95.00000 -5.00 |
95.00 | 95.00 | 95.00 | 785 |
| 25 Jun 15 |
100.00000 +0.00 |
101.60 | 95.00 | 100.00 | 3,209 |
| 24 Jun 15 |
100.00000 -1.70 |
101.70 | 95.40 | 100.00 | 821 |
| 23 Jun 15 |
101.70000 +2.70 |
101.70 | 101.70 | 101.70 | 49 |
| 22 Jun 15 |
99.00000 +1.50 |
99.00 | 99.00 | 99.00 | 1,010 |
| 18 Jun 15 |
97.50000 -1.50 |
100.17 | 95.40 | 97.50 | 2,760 |
| 17 Jun 15 |
99.00000 +3.60 |
99.00 | 99.00 | 99.00 | 3,103 |
| 16 Jun 15 |
95.40000 -4.60 |
95.40 | 95.40 | 95.40 | 616 |
| 15 Jun 15 |
100.00000 +0.00 |
101.90 | 97.60 | 100.00 | 1,657 |
| 12 Jun 15 |
100.00000 -2.00 |
101.90 | 97.60 | 100.00 | 2,607 |
| 11 Jun 15 |
102.00000 +7.00 |
102.00 | 102.00 | 102.00 | 766 |
| 10 Jun 15 |
95.00000 +0.00 |
95.00 | 95.00 | 95.00 | 180 |
| 09 Jun 15 |
95.00000 -1.00 |
95.00 | 95.00 | 95.00 | 42 |
| 08 Jun 15 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 500 |
| 04 Jun 15 |
96.00000 -2.20 |
96.00 | 96.00 | 96.00 | 10,010 |
| 02 Jun 15 |
98.20000 -1.80 |
98.20 | 96.30 | 98.20 | 10,217 |
| 01 Jun 15 |
100.00000 +2.50 |
104.80 | 98.20 | 100.00 | 2,778 |
| 28 May 15 |
97.50000 -2.50 |
97.50 | 97.50 | 97.50 | 251 |
| 27 May 15 |
100.00000 -3.11 |
101.70 | 97.50 | 100.00 | 836 |
| 26 May 15 |
103.11000 -4.39 |
108.00 | 103.11 | 107.50 | 7,040 |
| 22 May 15 |
107.50000 +0.00 |
108.35 | 105.00 | 107.50 | 6,206 |
| 21 May 15 |
107.50000 +0.00 |
108.35 | 106.00 | 107.50 | 21,308 |
| 20 May 15 |
107.50000 +10.00 |
109.80 | 97.80 | 97.80 | 48,129 |
| 19 May 15 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 35,417 |
| 18 May 15 |
97.50000 +2.99 |
99.00 | 92.50 | 95.00 | 32,336 |
| 15 May 15 |
94.51000 +4.51 |
94.51 | 92.50 | 92.50 | 18,837 |
| 14 May 15 |
90.00000 +0.00 |
93.00 | 86.50 | 90.00 | 12,951 |
| 13 May 15 |
90.00000 -0.78 |
94.00 | 90.00 | 92.50 | 5,703 |
| 12 May 15 |
90.77599 -1.72 |
90.78 | 90.78 | 90.78 | 169 |
| 11 May 15 |
92.50000 -1.50 |
94.00 | 90.78 | 92.50 | 12,997 |
| 08 May 15 |
94.00000 +1.50 |
94.00 | 94.00 | 94.00 | 5,278 |
| 07 May 15 |
92.50000 +2.50 |
94.00 | 90.00 | 94.00 | 13,110 |
| 06 May 15 |
90.00000 -5.00 |
90.00 | 90.00 | 90.00 | 12,500 |
| 05 May 15 |
95.00000 +3.50 |
99.00 | 91.00 | 95.00 | 15,568 |
| 30 Apr 15 |
91.50000 -3.50 |
91.50 | 91.50 | 91.50 | 38 |
| 29 Apr 15 |
95.00000 +0.00 |
95.00 | 91.00 | 92.50 | 25,353 |
| 28 Apr 15 |
95.00000 +4.25 |
95.00 | 95.00 | 95.00 | 6,167 |
| 27 Apr 15 |
90.75000 -1.75 |
90.75 | 90.75 | 90.75 | 2,734 |
| 24 Apr 15 |
92.50000 +1.72 |
93.75 | 90.75 | 92.50 | 2,303 |
| 23 Apr 15 |
90.77599 -1.72 |
90.78 | 90.78 | 90.78 | 2,068 |
| 21 Apr 15 |
92.50000 +0.00 |
94.05 | 90.00 | 92.50 | 5,281 |
| 20 Apr 15 |
92.50000 +0.00 |
94.20 | 91.25 | 92.50 | 7,886 |
| 17 Apr 15 |
92.50000 -2.50 |
98.50 | 91.00 | 95.00 | 25,800 |
| 16 Apr 15 |
95.00000 +5.00 |
99.00 | 92.50 | 92.50 | 19,897 |
| 15 Apr 15 |
90.00000 +0.00 |
92.50 | 85.50 | 90.00 | 25,065 |
| 14 Apr 15 |
90.00000 +0.00 |
92.50 | 87.40 | 90.00 | 12,953 |
| 13 Apr 15 |
90.00000 +0.00 |
92.80 | 85.00 | 90.00 | 15,388 |
| 10 Apr 15 |
90.00000 +0.00 |
92.80 | 87.40 | 90.00 | 881 |
| 09 Apr 15 |
90.00000 +0.00 |
93.00 | 87.40 | 90.00 | 9,025 |
| 08 Apr 15 |
90.00000 +0.00 |
93.00 | 87.20 | 90.00 | 14,663 |
| 07 Apr 15 |
90.00000 +0.00 |
92.35 | 86.00 | 90.00 | 637 |
| 02 Apr 15 |
90.00000 -1.42 |
91.42 | 90.00 | 91.42 | 23,805 |
| 01 Apr 15 |
91.42400 -1.08 |
91.42 | 91.42 | 91.42 | 131 |
| 31 Mar 15 |
92.50000 +5.00 |
100.00 | 90.00 | 90.00 | 12,579 |
| 30 Mar 15 |
87.50000 -2.50 |
87.50 | 87.50 | 87.50 | 757 |
| 27 Mar 15 |
90.00000 +0.00 |
94.00 | 87.50 | 90.00 | 2,647 |
| 26 Mar 15 |
90.00000 +2.80 |
94.50 | 86.00 | 90.00 | 3,162 |
| 25 Mar 15 |
87.20000 -7.30 |
87.20 | 87.20 | 87.20 | 2,927 |
| 24 Mar 15 |
94.50000 +4.50 |
94.50 | 94.50 | 94.50 | 1,882 |
| 23 Mar 15 |
90.00000 -4.00 |
90.00 | 87.20 | 90.00 | 7,141 |
| 20 Mar 15 |
94.00000 +4.00 |
94.00 | 94.00 | 94.00 | 2,000 |
| 19 Mar 15 |
90.00000 +0.00 |
94.50 | 85.00 | 90.00 | 2,172 |
| 17 Mar 15 |
90.00000 -4.00 |
94.00 | 86.70 | 90.00 | 3,649 |
| 16 Mar 15 |
94.00000 +4.00 |
94.00 | 94.00 | 94.00 | 82 |
| 13 Mar 15 |
90.00000 +0.00 |
94.00 | 86.62 | 90.00 | 643 |
| 12 Mar 15 |
90.00000 +0.00 |
90.00 | 85.00 | 90.00 | 5,573 |
| 11 Mar 15 |
90.00000 +0.00 |
90.00 | 86.60 | 90.00 | 3,097 |
| 10 Mar 15 |
90.00000 +0.00 |
92.00 | 86.42 | 90.00 | 6,400 |
| 09 Mar 15 |
90.00000 +4.00 |
92.00 | 86.00 | 90.00 | 1,639 |
| 06 Mar 15 |
86.00000 -4.00 |
86.00 | 86.00 | 86.00 | 712 |
| 05 Mar 15 |
90.00000 +0.00 |
92.00 | 86.00 | 90.00 | 3,320 |
| 04 Mar 15 |
90.00000 +0.00 |
95.00 | 85.40 | 90.00 | 26,300 |
| 03 Mar 15 |
90.00000 +0.00 |
90.00 | 88.20 | 90.00 | 25,516 |
| 02 Mar 15 |
90.00000 +0.00 |
94.00 | 86.60 | 90.00 | 17,654 |
| 27 Feb 15 |
90.00000 +0.00 |
92.00 | 86.60 | 90.00 | 9,540 |
| 26 Feb 15 |
90.00000 -5.00 |
97.40 | 85.20 | 95.00 | 44,721 |
| 25 Feb 15 |
95.00000 -2.00 |
99.00 | 93.20 | 95.00 | 1,659 |
| 24 Feb 15 |
97.00000 -3.00 |
97.00 | 95.00 | 97.00 | 1,528 |
| 23 Feb 15 |
100.00000 +0.00 |
102.40 | 97.00 | 100.00 | 2,184 |
| 18 Feb 15 |
100.00000 +6.60 |
100.00 | 93.20 | 95.00 | 10,271 |
| 17 Feb 15 |
93.40000 -1.60 |
93.40 | 93.20 | 93.40 | 3,168 |
| 16 Feb 15 |
95.00000 +0.00 |
100.00 | 93.25 | 95.00 | 111 |
| 13 Feb 15 |
95.00000 +2.90 |
100.00 | 92.10 | 95.00 | 26,068 |
| 12 Feb 15 |
92.10000 -2.90 |
92.10 | 91.50 | 92.10 | 5,860 |
| 11 Feb 15 |
95.00000 +2.50 |
95.00 | 91.50 | 95.00 | 12,900 |
| 10 Feb 15 |
92.50000 -12.50 |
102.60 | 92.00 | 102.60 | 53,250 |
| 09 Feb 15 |
105.00000 +0.00 |
107.80 | 100.00 | 107.50 | 5,501 |
| 06 Feb 15 |
105.00000 +2.50 |
105.00 | 101.60 | 102.50 | 45,998 |
| 04 Feb 15 |
102.50000 +0.00 |
102.50 | 102.50 | 102.50 | 2,500 |
| 03 Feb 15 |
102.50000 +0.00 |
102.50 | 102.50 | 102.50 | 306 |
| 02 Feb 15 |
102.50000 +0.00 |
103.34 | 102.20 | 102.50 | 8,142 |
| 30 Jan 15 |
102.50000 +0.00 |
104.86 | 101.60 | 102.50 | 23,682 |
| 29 Jan 15 |
102.50000 -10.00 |
110.00 | 96.00 | 110.00 | 9,431 |
| 28 Jan 15 |
112.50000 +12.50 |
125.00 | 110.00 | 120.00 | 61,608 |
| 27 Jan 15 |
100.00000 -5.00 |
107.00 | 100.00 | 105.00 | 21,967 |
| 26 Jan 15 |
105.00000 -2.00 |
107.40 | 102.60 | 105.00 | 3,157 |
| 23 Jan 15 |
107.00000 +2.00 |
110.00 | 107.00 | 107.00 | 13,317 |
| 22 Jan 15 |
105.00000 -2.50 |
106.00 | 100.00 | 106.00 | 29,739 |
| 21 Jan 15 |
107.50000 +12.50 |
113.00 | 95.60 | 95.60 | 41,777 |
| 20 Jan 15 |
95.00000 +10.00 |
108.00 | 88.00 | 88.00 | 33,968 |
| 19 Jan 15 |
85.00000 +10.00 |
90.00 | 79.00 | 79.00 | 28,747 |
| 16 Jan 15 |
75.00000 +5.00 |
75.00 | 70.00 | 70.00 | 2,817 |
| 15 Jan 15 |
70.00000 -1.90 |
75.00 | 67.00 | 70.00 | 19,568 |
| 14 Jan 15 |
71.90000 -0.10 |
73.50 | 71.90 | 72.50 | 5,000 |
| 13 Jan 15 |
72.00000 +0.20 |
72.00 | 70.00 | 72.00 | 41,237 |
| 12 Jan 15 |
71.80000 +0.00 |
71.80 | 70.00 | 71.80 | 6,250 |
| 09 Jan 15 |
71.80000 -0.20 |
71.80 | 71.80 | 71.80 | 797 |
| 08 Jan 15 |
72.00000 +0.00 |
72.00 | 70.00 | 72.00 | 2,481 |
| 07 Jan 15 |
72.00000 +0.00 |
72.00 | 71.90 | 72.00 | 1,700 |
| 06 Jan 15 |
72.00000 -0.50 |
72.00 | 67.00 | 72.00 | 5,064 |
| 05 Jan 15 |
72.50000 +2.50 |
74.00 | 70.00 | 72.50 | 3,123 |
| 02 Jan 15 |
70.00000 -2.50 |
70.00 | 70.00 | 70.00 | 3,393 |
| 31 Dec 14 |
72.50000 -2.50 |
74.00 | 71.40 | 74.00 | 10,469 |
| 30 Dec 14 |
75.00000 +0.00 |
76.80 | 72.00 | 75.00 | 6,274 |
| 29 Dec 14 |
75.00000 +3.00 |
77.80 | 70.00 | 75.00 | 10,781 |
| 24 Dec 14 |
72.00000 -3.00 |
72.00 | 72.00 | 72.00 | 1,500 |
| 23 Dec 14 |
75.00000 +2.50 |
77.80 | 70.00 | 72.50 | 3,830 |
| 18 Dec 14 |
72.50000 +0.00 |
75.00 | 71.40 | 72.50 | 10,724 |
| 17 Dec 14 |
72.50000 +0.00 |
74.00 | 71.40 | 72.50 | 10,772 |
| 16 Dec 14 |
72.50000 -2.50 |
77.00 | 71.20 | 75.00 | 12,500 |
| 15 Dec 14 |
75.00000 -3.00 |
79.00 | 71.00 | 75.00 | 9,293 |
| 12 Dec 14 |
78.00000 +3.00 |
78.00 | 78.00 | 78.00 | 500 |
| 10 Dec 14 |
75.00000 +0.00 |
78.00 | 71.50 | 75.00 | 1,207 |
| 09 Dec 14 |
75.00000 -2.50 |
75.00 | 75.00 | 75.00 | 362 |
| 08 Dec 14 |
77.50000 +1.90 |
78.00 | 75.00 | 78.00 | 5,161 |
| 05 Dec 14 |
75.60000 -4.40 |
75.60 | 75.60 | 75.60 | 2,500 |
| 04 Dec 14 |
80.00000 -0.05 |
80.00 | 72.00 | 80.00 | 17,636 |
| 03 Dec 14 |
80.05000 +0.00 |
80.05 | 80.05 | 80.05 | 890 |
| 02 Dec 14 |
80.05000 -2.45 |
80.05 | 80.05 | 80.05 | 61 |
| 01 Dec 14 |
82.50000 +0.00 |
83.40 | 80.00 | 82.50 | 16,766 |
| 28 Nov 14 |
82.50000 -0.90 |
90.00 | 80.00 | 82.50 | 27,981 |
| 27 Nov 14 |
83.40000 +0.90 |
83.40 | 83.40 | 83.40 | 510 |
| 26 Nov 14 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 30,505 |
| 25 Nov 14 |
82.50000 +0.00 |
83.38 | 81.20 | 83.38 | 8,803 |
| 24 Nov 14 |
82.50000 -2.50 |
83.40 | 81.00 | 83.40 | 3,995 |
| 21 Nov 14 |
85.00000 +2.96 |
91.00 | 81.02 | 90.00 | 13,859 |
| 20 Nov 14 |
82.04001 -7.96 |
82.04 | 82.00 | 82.04 | 5,262 |
| 18 Nov 14 |
90.00000 +5.00 |
92.00 | 85.00 | 90.00 | 5,500 |
| 17 Nov 14 |
85.00000 +0.00 |
85.00 | 85.00 | 85.00 | 1,873 |
| 14 Nov 14 |
85.00000 +1.50 |
85.00 | 85.00 | 85.00 | 5,000 |
| 13 Nov 14 |
83.50000 +2.50 |
83.50 | 81.20 | 82.50 | 9,980 |
| 12 Nov 14 |
81.00000 +0.00 |
81.00 | 81.00 | 81.00 | 906 |
| 11 Nov 14 |
81.00000 -1.50 |
81.00 | 81.00 | 81.00 | 171 |
| 10 Nov 14 |
82.50000 -1.50 |
83.80 | 80.60 | 82.50 | 9,975 |
| 07 Nov 14 |
84.00000 +1.50 |
84.00 | 84.00 | 84.00 | 945 |
| 06 Nov 14 |
82.50000 -0.50 |
84.00 | 80.50 | 84.00 | 12,144 |
| 05 Nov 14 |
83.00000 -2.00 |
83.00 | 81.20 | 83.00 | 3,027 |
| 04 Nov 14 |
85.00000 +0.00 |
89.80 | 83.00 | 85.00 | 122 |
| 03 Nov 14 |
85.00000 +0.00 |
90.00 | 82.00 | 85.00 | 1,368 |
| 31 Oct 14 |
85.00000 +0.00 |
90.00 | 81.20 | 85.00 | 6,417 |
| 30 Oct 14 |
85.00000 -2.00 |
87.38 | 82.00 | 85.00 | 2,562 |
| 29 Oct 14 |
87.00000 +2.00 |
88.00 | 87.00 | 87.00 | 2,397 |
| 28 Oct 14 |
85.00000 -2.50 |
87.00 | 80.00 | 87.00 | 5,604 |
| 24 Oct 14 |
87.50000 +0.00 |
90.20 | 80.00 | 87.50 | 18,501 |
| 23 Oct 14 |
87.50000 -7.50 |
95.00 | 81.80 | 95.00 | 7,831 |
| 22 Oct 14 |
95.00000 +0.00 |
96.00 | 95.00 | 95.00 | 5,479 |
| 21 Oct 14 |
95.00000 +0.00 |
95.00 | 90.00 | 95.00 | 4,595 |
| 20 Oct 14 |
95.00000 +0.00 |
95.00 | 90.00 | 95.00 | 1,083 |
| 17 Oct 14 |
95.00000 -0.05 |
95.65 | 91.00 | 95.65 | 21,043 |
| 16 Oct 14 |
95.05000 -1.95 |
95.05 | 95.05 | 95.05 | 5,824 |
| 15 Oct 14 |
97.00000 -0.20 |
97.00 | 95.00 | 97.00 | 274 |
| 14 Oct 14 |
97.20000 -0.30 |
97.20 | 95.00 | 97.20 | 5,653 |
| 13 Oct 14 |
97.50000 -1.20 |
100.00 | 96.00 | 100.00 | 12,315 |
| 10 Oct 14 |
98.70000 +1.20 |
98.70 | 98.70 | 98.70 | 425 |
| 09 Oct 14 |
97.50000 +0.00 |
99.40 | 97.00 | 97.50 | 10,964 |
| 08 Oct 14 |
97.50000 +0.00 |
100.00 | 97.00 | 97.50 | 13,106 |
| 07 Oct 14 |
97.50000 +0.00 |
99.80 | 97.00 | 97.50 | 3,438 |
| 06 Oct 14 |
97.50000 -7.50 |
106.00 | 96.00 | 106.00 | 27,308 |
| 03 Oct 14 |
105.00000 -1.50 |
105.00 | 100.00 | 105.00 | 6,213 |
| 02 Oct 14 |
106.49999 +0.00 |
106.50 | 106.50 | 106.50 | 2,500 |
| 01 Oct 14 |
106.49999 -0.46 |
106.50 | 105.00 | 106.50 | 1,100 |
| 30 Sep 14 |
106.96400 -3.04 |
106.96 | 105.00 | 106.96 | 9,446 |
| 29 Sep 14 |
110.00000 +2.50 |
114.00 | 100.20 | 114.00 | 22,147 |
| 25 Sep 14 |
107.50000 +0.00 |
110.00 | 106.20 | 107.50 | 8,671 |
| 24 Sep 14 |
107.50000 -2.50 |
110.00 | 105.60 | 107.50 | 8,326 |
| 23 Sep 14 |
110.00000 -11.00 |
120.00 | 110.00 | 120.00 | 14,115 |
| 22 Sep 14 |
121.00001 -1.50 |
122.80 | 119.00 | 122.50 | 6,094 |
| 19 Sep 14 |
122.50000 -2.50 |
123.80 | 120.00 | 123.80 | 5,575 |
| 18 Sep 14 |
125.00000 +1.20 |
125.80 | 120.00 | 125.00 | 2,289 |
| 17 Sep 14 |
123.80000 +0.00 |
123.80 | 121.00 | 123.80 | 13,562 |
| 16 Sep 14 |
123.80000 -1.20 |
123.80 | 120.00 | 123.80 | 1,304 |
| 15 Sep 14 |
125.00000 +0.00 |
128.56 | 122.77 | 125.00 | 17,784 |
| 12 Sep 14 |
125.00000 +0.00 |
127.60 | 121.00 | 125.00 | 10,084 |
| 11 Sep 14 |
125.00000 -3.51 |
128.00 | 123.50 | 125.00 | 6,755 |
| 10 Sep 14 |
128.51201 +2.51 |
129.04 | 128.51 | 128.51 | 9,631 |
| 09 Sep 14 |
126.00001 +0.00 |
126.00 | 126.00 | 126.00 | 150 |
| 08 Sep 14 |
126.00001 +1.00 |
130.00 | 126.00 | 126.00 | 1,945 |
| 05 Sep 14 |
125.00000 -1.00 |
128.00 | 123.20 | 125.00 | 7,257 |
| 04 Sep 14 |
126.00001 +1.00 |
126.00 | 126.00 | 126.00 | 18 |
| 03 Sep 14 |
125.00000 +0.00 |
131.00 | 123.20 | 125.00 | 15,945 |
| 02 Sep 14 |
125.00000 -1.40 |
126.80 | 123.20 | 125.00 | 3,731 |
| 01 Sep 14 |
126.40000 +1.40 |
130.00 | 126.40 | 126.40 | 15,907 |
| 29 Aug 14 |
125.00000 +0.00 |
126.40 | 120.00 | 125.00 | 812 |
| 28 Aug 14 |
125.00000 -1.60 |
126.80 | 121.50 | 125.00 | 7,842 |
| 27 Aug 14 |
126.60000 +1.60 |
126.80 | 126.60 | 126.60 | 1,330 |
| 26 Aug 14 |
125.00000 +0.00 |
130.00 | 121.30 | 125.00 | 6,275 |
| 22 Aug 14 |
125.00000 +0.00 |
127.60 | 121.30 | 125.00 | 7,961 |
| 21 Aug 14 |
125.00000 +3.60 |
130.00 | 121.14 | 122.50 | 41,427 |
| 20 Aug 14 |
121.40000 -1.10 |
121.40 | 120.00 | 121.40 | 17,605 |
| 19 Aug 14 |
122.50000 +0.00 |
123.80 | 120.00 | 122.50 | 8,549 |
| 18 Aug 14 |
122.50000 -0.25 |
124.50 | 121.98 | 122.50 | 11,001 |
| 15 Aug 14 |
122.74999 -2.25 |
124.50 | 122.75 | 122.75 | 4,151 |
| 14 Aug 14 |
125.00000 +1.50 |
126.60 | 120.00 | 125.00 | 9,974 |
| 13 Aug 14 |
123.50001 -4.00 |
123.50 | 123.50 | 123.50 | 1,000 |
| 12 Aug 14 |
127.50000 +0.00 |
134.00 | 123.50 | 127.50 | 1,998 |
| 11 Aug 14 |
127.50000 -2.50 |
134.00 | 123.50 | 130.00 | 4,763 |
| 08 Aug 14 |
130.00000 -5.00 |
136.00 | 130.00 | 135.00 | 3,434 |
| 07 Aug 14 |
135.00000 -7.50 |
140.00 | 130.00 | 137.50 | 46,014 |
| 06 Aug 14 |
142.50000 +2.50 |
145.00 | 136.00 | 140.00 | 62,098 |
| 05 Aug 14 |
140.00000 +2.50 |
148.23 | 137.00 | 137.50 | 83,512 |
| 04 Aug 14 |
137.50000 +10.00 |
140.00 | 132.00 | 132.00 | 34,275 |
| 01 Aug 14 |
127.50000 +0.00 |
128.00 | 120.00 | 127.50 | 23,317 |
| 31 Jul 14 |
127.50000 +2.50 |
130.00 | 123.60 | 125.00 | 54,946 |
| 30 Jul 14 |
125.00000 +0.00 |
128.07 | 120.40 | 125.00 | 31,498 |
| 29 Jul 14 |
125.00000 +9.90 |
130.00 | 120.00 | 120.00 | 43,416 |
| 28 Jul 14 |
115.10001 +0.10 |
119.00 | 115.10 | 115.10 | 2,558 |
| 25 Jul 14 |
115.00000 -2.50 |
120.00 | 115.00 | 117.50 | 12,925 |
| 24 Jul 14 |
117.50000 +2.50 |
120.00 | 112.50 | 115.00 | 34,676 |
| 23 Jul 14 |
115.00000 +12.50 |
128.00 | 105.00 | 105.00 | 90,138 |
| 22 Jul 14 |
102.50000 +2.50 |
102.50 | 102.50 | 102.50 | 17,918 |
| 21 Jul 14 |
100.00000 +2.50 |
100.00 | 100.00 | 100.00 | 250 |
| 18 Jul 14 |
97.50000 +0.00 |
100.00 | 97.00 | 97.50 | 20,074 |
| 17 Jul 14 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 12,816 |
| 16 Jul 14 |
97.50000 -2.50 |
98.00 | 95.00 | 97.50 | 7,540 |
| 15 Jul 14 |
100.00000 +0.00 |
102.00 | 95.00 | 100.00 | 49 |
| 14 Jul 14 |
100.00000 +0.00 |
102.50 | 100.00 | 102.50 | 2,795 |
| 11 Jul 14 |
100.00000 -2.50 |
100.00 | 100.00 | 100.00 | 1,875 |
| 10 Jul 14 |
102.50000 +0.00 |
103.00 | 100.00 | 102.50 | 6,003 |
| 09 Jul 14 |
102.50000 -1.50 |
103.10 | 100.00 | 102.50 | 4,113 |
| 08 Jul 14 |
103.99999 +4.00 |
104.00 | 104.00 | 104.00 | 240 |
| 07 Jul 14 |
100.00000 -2.50 |
100.00 | 100.00 | 100.00 | 481 |
| 04 Jul 14 |
102.50000 +0.00 |
102.80 | 100.00 | 102.50 | 680 |
| 03 Jul 14 |
102.50000 -2.50 |
105.00 | 100.00 | 102.50 | 1,018 |
| 02 Jul 14 |
105.00000 -2.50 |
107.80 | 105.00 | 107.50 | 1,479 |
| 01 Jul 14 |
107.50000 +0.00 |
110.70 | 105.00 | 107.50 | 8,534 |
| 30 Jun 14 |
107.50000 +0.00 |
107.50 | 105.00 | 107.50 | 3,616 |
| 27 Jun 14 |
107.50000 +2.50 |
107.50 | 107.50 | 107.50 | 1,256 |
| 26 Jun 14 |
105.00000 -2.50 |
105.00 | 105.00 | 105.00 | 835 |
| 25 Jun 14 |
107.50000 +0.00 |
108.00 | 105.00 | 107.50 | 5,548 |
| 24 Jun 14 |
107.50000 -0.30 |
109.00 | 105.00 | 107.50 | 16,700 |
| 23 Jun 14 |
107.80000 +4.80 |
109.00 | 107.80 | 107.80 | 5,978 |
| 20 Jun 14 |
103.00000 +0.50 |
103.00 | 103.00 | 103.00 | 7,716 |
| 19 Jun 14 |
102.50000 -0.50 |
102.80 | 100.20 | 102.50 | 645 |
| 16 Jun 14 |
103.00000 -4.50 |
103.00 | 103.00 | 103.00 | 1,710 |
| 13 Jun 14 |
107.50000 -3.50 |
115.00 | 105.00 | 115.00 | 5,068 |
| 12 Jun 14 |
111.00001 -4.00 |
111.00 | 111.00 | 111.00 | 250 |
| 11 Jun 14 |
115.00000 +0.00 |
116.00 | 111.00 | 115.00 | 5,833 |
| 10 Jun 14 |
115.00000 +0.00 |
116.00 | 111.00 | 115.00 | 3,524 |
| 09 Jun 14 |
115.00000 +0.00 |
116.00 | 111.00 | 115.00 | 3,286 |
| 06 Jun 14 |
115.00000 -2.50 |
116.44 | 110.00 | 116.44 | 5,011 |
| 05 Jun 14 |
117.50000 +2.30 |
120.00 | 115.20 | 117.50 | 42,801 |
| 04 Jun 14 |
115.20000 -2.80 |
115.20 | 115.01 | 115.20 | 7,531 |
| 03 Jun 14 |
118.00000 +3.00 |
118.00 | 115.00 | 118.00 | 270,835 |
| 02 Jun 14 |
115.00000 -5.00 |
115.00 | 115.00 | 115.00 | 1,815 |
| 30 May 14 |
120.00000 +0.00 |
121.00 | 110.21 | 120.00 | 31,360 |
| 29 May 14 |
120.00000 +0.00 |
120.00 | 115.00 | 120.00 | 8,054 |
| 28 May 14 |
120.00000 +7.50 |
121.80 | 112.02 | 112.50 | 27,888 |
| 27 May 14 |
112.50000 +7.50 |
120.00 | 110.00 | 110.00 | 25,963 |
| 23 May 14 |
105.00000 +2.50 |
109.00 | 103.20 | 103.20 | 5,305 |
| 22 May 14 |
102.50000 +2.30 |
105.00 | 100.20 | 102.50 | 17,163 |
| 21 May 14 |
100.20000 -2.30 |
100.20 | 100.20 | 100.20 | 14 |
| 20 May 14 |
102.50000 +0.60 |
104.00 | 99.16 | 102.50 | 28,523 |
| 16 May 14 |
101.89999 +1.70 |
101.90 | 100.20 | 101.90 | 20,362 |
| 15 May 14 |
100.20000 -1.80 |
100.20 | 100.20 | 100.20 | 2,969 |
| 14 May 14 |
102.00000 +6.00 |
102.00 | 100.00 | 102.00 | 7,224 |
| 12 May 14 |
96.00000 -4.00 |
96.00 | 96.00 | 96.00 | 52 |
| 09 May 14 |
100.00000 +1.30 |
102.00 | 96.00 | 100.00 | 22,216 |
| 08 May 14 |
98.70000 +0.00 |
98.70 | 96.00 | 98.70 | 273 |
| 07 May 14 |
98.70000 +2.70 |
98.70 | 95.00 | 98.70 | 2,663 |
| 06 May 14 |
96.00000 +1.00 |
96.00 | 96.00 | 96.00 | 5,221 |
| 02 May 14 |
95.00000 -3.70 |
95.00 | 95.00 | 95.00 | 3,007 |
| 30 Apr 14 |
98.70000 -0.10 |
98.70 | 95.00 | 98.70 | 6,721 |
| 29 Apr 14 |
98.80000 +1.30 |
98.80 | 95.50 | 97.50 | 3,747 |
| 28 Apr 14 |
97.50000 -1.30 |
99.00 | 95.50 | 97.50 | 101 |
| 25 Apr 14 |
98.80000 +3.30 |
98.80 | 98.80 | 98.80 | 1,489 |
| 24 Apr 14 |
95.50000 -2.00 |
95.50 | 95.50 | 95.50 | 1,179 |
| 23 Apr 14 |
97.50000 +1.50 |
99.50 | 96.00 | 99.50 | 3,542 |
| 22 Apr 14 |
96.00000 -4.00 |
96.00 | 95.00 | 96.00 | 571 |
| 17 Apr 14 |
100.00000 +0.00 |
100.00 | 95.00 | 100.00 | 833 |
| 16 Apr 14 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 2,979 |
| 15 Apr 14 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 8,567 |
| 14 Apr 14 |
100.00000 -4.00 |
103.50 | 95.25 | 103.50 | 10,097 |
| 11 Apr 14 |
103.99999 +12.00 |
104.00 | 98.80 | 98.80 | 26,272 |
| 10 Apr 14 |
92.00000 -3.00 |
92.00 | 90.00 | 92.00 | 30,000 |
| 09 Apr 14 |
95.00000 +0.00 |
97.80 | 90.40 | 95.00 | 9,586 |
| 08 Apr 14 |
95.00000 +2.50 |
97.80 | 93.00 | 93.00 | 17,233 |
| 07 Apr 14 |
92.50000 +2.00 |
95.04 | 87.00 | 90.00 | 24,949 |
| 04 Apr 14 |
90.50000 +0.50 |
90.80 | 90.50 | 90.50 | 6,033 |
| 03 Apr 14 |
90.00000 -5.00 |
96.00 | 86.50 | 96.00 | 24,060 |
| 02 Apr 14 |
95.00000 +0.00 |
95.00 | 95.00 | 95.00 | 12,579 |
| 01 Apr 14 |
95.00000 -5.80 |
95.00 | 95.00 | 95.00 | 390 |
| 31 Mar 14 |
100.80000 +0.80 |
100.80 | 100.80 | 100.80 | 8 |
| 28 Mar 14 |
100.00000 +0.00 |
101.00 | 95.00 | 100.00 | 6,545 |
| 27 Mar 14 |
100.00000 +0.00 |
102.00 | 95.00 | 100.00 | 2,439 |
| 26 Mar 14 |
100.00000 +0.00 |
102.50 | 95.00 | 100.00 | 10,980 |
| 25 Mar 14 |
100.00000 +0.00 |
102.50 | 95.50 | 100.00 | 16,708 |
| 24 Mar 14 |
100.00000 +0.00 |
101.00 | 95.00 | 100.00 | 1,980 |
| 21 Mar 14 |
100.00000 +0.00 |
101.00 | 100.00 | 100.00 | 4,799 |
| 20 Mar 14 |
100.00000 -2.50 |
102.50 | 100.00 | 102.50 | 9,445 |
| 19 Mar 14 |
102.50000 +0.00 |
102.50 | 100.10 | 102.50 | 6,139 |
| 18 Mar 14 |
102.50000 +0.00 |
103.00 | 100.60 | 102.50 | 7,416 |
| 17 Mar 14 |
102.50000 +0.00 |
103.00 | 100.60 | 102.50 | 9,004 |
| 14 Mar 14 |
102.50000 +0.00 |
103.00 | 100.60 | 102.50 | 1,449 |
| 13 Mar 14 |
102.50000 +0.00 |
103.60 | 100.60 | 102.50 | 1,730 |
| 12 Mar 14 |
102.50000 +0.00 |
103.60 | 100.50 | 102.50 | 7,020 |
| 11 Mar 14 |
102.50000 +0.00 |
103.95 | 100.50 | 102.50 | 5,106 |
| 10 Mar 14 |
102.50000 -1.45 |
103.60 | 100.00 | 102.50 | 1,077 |
| 07 Mar 14 |
103.95000 +1.45 |
103.95 | 103.95 | 103.95 | 1,441 |
| 06 Mar 14 |
102.50000 +0.00 |
104.45 | 98.80 | 102.50 | 30,062 |
| 05 Mar 14 |
102.50000 +0.00 |
104.00 | 100.05 | 102.50 | 23,319 |
| 04 Mar 14 |
102.50000 +0.00 |
103.00 | 101.60 | 102.50 | 11,257 |
| 03 Mar 14 |
102.50000 -4.00 |
106.00 | 100.00 | 105.00 | 30,977 |
| 28 Feb 14 |
106.49999 +1.50 |
110.00 | 106.50 | 106.50 | 2,878 |
| 27 Feb 14 |
105.00000 -2.50 |
115.00 | 100.00 | 107.50 | 6,950 |
| 26 Feb 14 |
107.50000 +7.50 |
112.45 | 104.00 | 104.00 | 31,362 |
| 25 Feb 14 |
100.00000 +2.50 |
105.00 | 97.00 | 97.50 | 25,748 |
| 24 Feb 14 |
97.50000 +0.45 |
100.00 | 96.60 | 97.50 | 10,441 |
| 21 Feb 14 |
97.05000 -0.05 |
97.05 | 95.00 | 97.05 | 22,838 |
| 20 Feb 14 |
97.10000 -0.40 |
97.10 | 97.05 | 97.10 | 1,442 |
| 19 Feb 14 |
97.50000 +0.00 |
100.00 | 96.75 | 97.50 | 14,091 |
| 18 Feb 14 |
97.50000 +0.00 |
100.00 | 96.75 | 97.50 | 3,758 |
| 17 Feb 14 |
97.50000 -2.50 |
107.50 | 95.00 | 100.00 | 17,039 |
| 14 Feb 14 |
100.00000 +0.00 |
102.00 | 97.60 | 100.00 | 23,030 |
| 13 Feb 14 |
100.00000 +0.00 |
100.00 | 97.20 | 100.00 | 13,728 |
| 12 Feb 14 |
100.00000 +2.50 |
108.00 | 97.00 | 102.50 | 99,683 |
| 11 Feb 14 |
97.50000 -2.50 |
100.00 | 95.50 | 100.00 | 21,248 |
| 10 Feb 14 |
100.00000 -2.50 |
102.00 | 95.00 | 102.00 | 32,249 |
| 07 Feb 14 |
102.50000 +0.00 |
105.00 | 99.94 | 102.50 | 16,318 |
| 06 Feb 14 |
102.50000 +0.00 |
105.00 | 100.00 | 102.50 | 19,239 |
| 05 Feb 14 |
102.50000 +5.00 |
110.00 | 100.40 | 107.50 | 11,222 |
| 04 Feb 14 |
97.50000 +0.00 |
100.00 | 97.00 | 97.50 | 20,053 |
| 03 Feb 14 |
97.50000 +0.00 |
100.00 | 97.50 | 97.50 | 2,650 |
| 31 Jan 14 |
97.50000 -1.50 |
100.00 | 96.00 | 97.50 | 16,936 |
| 30 Jan 14 |
99.00000 -2.00 |
102.60 | 99.00 | 100.00 | 3,015 |
| 29 Jan 14 |
101.00001 +1.00 |
103.00 | 101.00 | 101.00 | 7,663 |
| 28 Jan 14 |
100.00000 +0.00 |
103.80 | 100.00 | 100.00 | 5,446 |
| 27 Jan 14 |
100.00000 -5.00 |
104.00 | 96.20 | 104.00 | 33,752 |
| 24 Jan 14 |
105.00000 -0.01 |
105.00 | 100.00 | 105.00 | 5,494 |
| 23 Jan 14 |
105.00600 +0.00 |
105.01 | 104.20 | 105.01 | 3,906 |
| 22 Jan 14 |
105.00600 -2.19 |
105.01 | 100.00 | 105.01 | 5,765 |
| 21 Jan 14 |
107.20000 +0.60 |
107.20 | 106.60 | 107.20 | 6,636 |
| 20 Jan 14 |
106.60000 -0.90 |
106.60 | 105.00 | 106.60 | 2,730 |
| 17 Jan 14 |
107.50000 -4.79 |
110.00 | 100.00 | 110.00 | 17,169 |
| 16 Jan 14 |
112.29400 -5.21 |
112.29 | 110.00 | 112.29 | 13,601 |
| 15 Jan 14 |
117.50000 +0.00 |
118.00 | 110.00 | 117.50 | 4,474 |
| 14 Jan 14 |
117.50000 -5.00 |
121.60 | 112.00 | 121.60 | 20,263 |
| 13 Jan 14 |
122.50000 +5.00 |
130.00 | 118.50 | 118.50 | 48,483 |
| 10 Jan 14 |
117.50000 +0.00 |
118.00 | 115.40 | 117.50 | 3,436 |
| 09 Jan 14 |
117.50000 +5.00 |
128.70 | 114.00 | 114.00 | 56,548 |
| 08 Jan 14 |
112.50000 +0.00 |
114.00 | 110.05 | 112.50 | 7,667 |
| 07 Jan 14 |
112.50000 +0.00 |
114.56 | 112.32 | 112.50 | 10,359 |
| 06 Jan 14 |
112.50000 +0.00 |
120.00 | 112.00 | 112.50 | 16,783 |
| 03 Jan 14 |
112.50000 -1.20 |
114.50 | 111.80 | 112.50 | 32,270 |
| 02 Jan 14 |
113.70000 -3.80 |
117.92 | 113.70 | 115.00 | 11,250 |
| 31 Dec 13 |
117.50000 +3.70 |
119.00 | 110.50 | 115.00 | 20,034 |
| 30 Dec 13 |
113.80000 +1.30 |
113.80 | 111.00 | 112.50 | 6,079 |
| 27 Dec 13 |
112.50000 +0.00 |
113.70 | 110.50 | 112.50 | 2,354 |
| 24 Dec 13 |
112.50000 +0.00 |
113.80 | 110.80 | 112.50 | 3,892 |
| 23 Dec 13 |
112.50000 -2.50 |
117.75 | 110.00 | 117.50 | 24,052 |
| 20 Dec 13 |
115.00000 +0.00 |
117.00 | 113.20 | 115.00 | 12,392 |
| 19 Dec 13 |
115.00000 -0.02 |
116.00 | 113.20 | 115.00 | 2,951 |
| 18 Dec 13 |
115.02000 -2.48 |
117.90 | 115.02 | 117.50 | 4,827 |
| 17 Dec 13 |
117.50000 -7.50 |
124.00 | 115.50 | 124.00 | 15,267 |
| 16 Dec 13 |
125.00000 +12.50 |
130.00 | 115.00 | 115.00 | 29,508 |
| 13 Dec 13 |
112.50000 +0.00 |
120.00 | 111.00 | 112.50 | 33,412 |
| 12 Dec 13 |
112.50000 +2.50 |
119.00 | 107.00 | 110.00 | 60,826 |
| 11 Dec 13 |
110.00000 +5.00 |
114.00 | 105.00 | 105.00 | 26,365 |
| 10 Dec 13 |
105.00000 +0.00 |
109.00 | 100.40 | 105.00 | 35,828 |
| 09 Dec 13 |
105.00000 +5.00 |
116.40 | 95.00 | 97.50 | 34,723 |
| 06 Dec 13 |
100.00000 +0.00 |
101.70 | 100.00 | 100.00 | 5,200 |
| 05 Dec 13 |
100.00000 +2.50 |
102.00 | 96.00 | 97.50 | 12,516 |
| 04 Dec 13 |
97.50000 -2.50 |
102.00 | 95.40 | 100.00 | 38,435 |
| 03 Dec 13 |
100.00000 +2.50 |
104.00 | 99.80 | 99.80 | 8,449 |
| 02 Dec 13 |
97.50000 -1.20 |
100.52 | 95.40 | 97.50 | 7,327 |
| 29 Nov 13 |
98.70000 +1.20 |
98.90 | 98.70 | 98.70 | 19,055 |
| 28 Nov 13 |
97.50000 +0.00 |
99.00 | 95.00 | 97.50 | 28,682 |
| 27 Nov 13 |
97.50000 -3.00 |
100.40 | 95.40 | 100.40 | 15,825 |
| 26 Nov 13 |
100.50000 +0.00 |
100.50 | 100.00 | 100.50 | 8,359 |
| 25 Nov 13 |
100.50000 -0.10 |
100.50 | 100.50 | 100.50 | 2,321 |
| 22 Nov 13 |
100.60001 -1.90 |
100.60 | 100.38 | 100.38 | 9,843 |
| 21 Nov 13 |
102.50000 +0.00 |
102.52 | 100.00 | 102.50 | 17,560 |
| 20 Nov 13 |
102.50000 +1.30 |
105.00 | 100.80 | 102.50 | 22,634 |
| 19 Nov 13 |
101.20000 -1.30 |
101.20 | 100.80 | 101.20 | 3,338 |
| 18 Nov 13 |
102.50000 -0.50 |
103.00 | 101.00 | 102.50 | 2,016 |
| 15 Nov 13 |
103.00000 +0.50 |
103.00 | 103.00 | 103.00 | 2,670 |
| 14 Nov 13 |
102.50000 +0.80 |
104.00 | 101.90 | 102.50 | 24,694 |
| 13 Nov 13 |
101.70000 -0.10 |
101.70 | 100.00 | 101.70 | 775 |
| 12 Nov 13 |
101.80000 -0.60 |
101.80 | 100.00 | 101.80 | 24,485 |
| 11 Nov 13 |
102.39999 -0.10 |
102.40 | 100.00 | 102.40 | 21,386 |
| 08 Nov 13 |
102.50000 +0.00 |
102.60 | 100.00 | 102.50 | 9,219 |
| 07 Nov 13 |
102.50000 +0.00 |
102.80 | 100.00 | 102.50 | 11,205 |
| 06 Nov 13 |
102.50000 +0.00 |
102.90 | 98.00 | 102.50 | 33,737 |
| 05 Nov 13 |
102.50000 -2.50 |
106.00 | 100.00 | 105.00 | 22,672 |
| 04 Nov 13 |
105.00000 -2.80 |
107.00 | 101.20 | 107.00 | 9,951 |
| 31 Oct 13 |
107.80000 -0.20 |
107.80 | 105.00 | 107.80 | 4,492 |
| 30 Oct 13 |
108.00000 +0.20 |
108.00 | 105.00 | 108.00 | 4,874 |
| 29 Oct 13 |
107.80000 +5.30 |
107.80 | 105.00 | 105.00 | 6,650 |
| 28 Oct 13 |
102.50000 +0.00 |
104.00 | 100.00 | 102.50 | 70,809 |
| 25 Oct 13 |
102.50000 +0.00 |
104.30 | 102.00 | 102.50 | 4,679 |
| 24 Oct 13 |
102.50000 +0.00 |
105.00 | 102.00 | 102.50 | 91,023 |
| 23 Oct 13 |
102.50000 +0.10 |
105.00 | 101.70 | 102.50 | 82,500 |
| 22 Oct 13 |
102.39999 -0.10 |
102.40 | 100.00 | 102.40 | 8,761 |
| 21 Oct 13 |
102.50000 -5.00 |
105.20 | 100.00 | 105.20 | 32,100 |
| 18 Oct 13 |
107.50000 +0.00 |
110.00 | 105.00 | 107.50 | 17,861 |
| 17 Oct 13 |
107.50000 +0.00 |
108.00 | 106.40 | 107.50 | 2,232 |
| 15 Oct 13 |
107.50000 -2.50 |
108.40 | 105.00 | 108.40 | 24,930 |
| 14 Oct 13 |
110.00000 -1.75 |
111.60 | 105.00 | 111.60 | 12,890 |
| 11 Oct 13 |
111.75000 -5.75 |
111.75 | 110.00 | 111.75 | 59,342 |
| 10 Oct 13 |
117.50000 -2.50 |
124.00 | 113.00 | 120.00 | 31,735 |
| 09 Oct 13 |
120.00000 -2.50 |
133.50 | 120.00 | 122.50 | 40,665 |
| 08 Oct 13 |
122.50000 +16.90 |
128.00 | 113.25 | 113.25 | 166,277 |
| 07 Oct 13 |
105.60001 -0.15 |
105.60 | 105.60 | 105.60 | 1,832 |
| 03 Oct 13 |
105.75000 -1.25 |
105.75 | 105.00 | 105.75 | 46,000 |
| 01 Oct 13 |
107.00000 -0.50 |
107.00 | 105.00 | 107.00 | 68,781 |
| 30 Sep 13 |
107.50000 -0.50 |
108.00 | 105.00 | 107.50 | 32,605 |
| 27 Sep 13 |
108.00000 -1.00 |
108.50 | 108.00 | 108.50 | 37,337 |
| 26 Sep 13 |
108.99999 +0.00 |
109.00 | 109.00 | 109.00 | 904 |
| 25 Sep 13 |
108.99999 -1.00 |
109.00 | 105.00 | 109.00 | 12,560 |
| 24 Sep 13 |
110.00000 +0.00 |
114.00 | 101.21 | 110.00 | 15,063 |
| 23 Sep 13 |
110.00000 +0.00 |
114.00 | 107.00 | 110.00 | 21,827 |
| 20 Sep 13 |
110.00000 -2.50 |
112.50 | 105.50 | 112.50 | 7,401 |
| 19 Sep 13 |
112.50000 +0.00 |
115.00 | 106.60 | 112.50 | 35,865 |
| 18 Sep 13 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 46,645 |
| 17 Sep 13 |
112.50000 -0.25 |
112.60 | 110.00 | 112.50 | 19,057 |
| 16 Sep 13 |
112.74999 +0.25 |
113.00 | 112.75 | 112.75 | 12,612 |
| 13 Sep 13 |
112.50000 -7.50 |
119.80 | 110.00 | 119.80 | 16,497 |
| 12 Sep 13 |
120.00000 +0.00 |
120.00 | 115.00 | 120.00 | 18,272 |
| 11 Sep 13 |
120.00000 +0.00 |
120.00 | 115.00 | 120.00 | 3,128 |
| 10 Sep 13 |
120.00000 +2.50 |
124.00 | 115.00 | 117.50 | 19,606 |
| 09 Sep 13 |
117.50000 +5.00 |
130.00 | 111.50 | 122.50 | 51,696 |
| 06 Sep 13 |
112.50000 -1.30 |
113.40 | 110.00 | 113.40 | 11,076 |
| 05 Sep 13 |
113.80000 +3.80 |
113.80 | 110.00 | 113.80 | 42,641 |
| 04 Sep 13 |
110.00000 -2.50 |
113.00 | 110.00 | 112.50 | 40,867 |
| 03 Sep 13 |
112.50000 +0.50 |
122.20 | 110.00 | 112.50 | 109,016 |
| 02 Sep 13 |
112.00000 -0.50 |
112.00 | 105.00 | 112.00 | 10,716 |
| 30 Aug 13 |
112.50000 -5.00 |
118.00 | 110.00 | 117.50 | 36,465 |
| 29 Aug 13 |
117.50000 +0.00 |
118.20 | 116.00 | 117.50 | 564,150 |
| 28 Aug 13 |
117.50000 +2.50 |
125.56 | 112.00 | 117.50 | 77,195 |
| 27 Aug 13 |
115.00000 +5.00 |
120.00 | 108.00 | 110.00 | 42,773 |
| 23 Aug 13 |
110.00000 +0.00 |
114.20 | 106.00 | 110.00 | 23,850 |
| 22 Aug 13 |
110.00000 -2.50 |
114.60 | 105.00 | 112.50 | 14,914 |
| 21 Aug 13 |
112.50000 -2.50 |
112.50 | 110.00 | 112.50 | 6,176 |
| 20 Aug 13 |
115.00000 +0.00 |
119.20 | 112.20 | 115.00 | 10,290 |
| 19 Aug 13 |
115.00000 +0.00 |
118.80 | 112.20 | 115.00 | 14,970 |
| 16 Aug 13 |
115.00000 +5.25 |
116.10 | 106.20 | 110.00 | 18,101 |
| 14 Aug 13 |
109.75001 +6.75 |
109.75 | 107.25 | 107.50 | 5,560 |
| 13 Aug 13 |
103.00000 -2.00 |
103.00 | 102.00 | 103.00 | 3,525 |
| 12 Aug 13 |
105.00000 +2.50 |
107.28 | 104.50 | 104.50 | 15,875 |
| 09 Aug 13 |
102.50000 +0.00 |
104.00 | 102.40 | 102.50 | 16,790 |
| 08 Aug 13 |
102.50000 -5.00 |
106.00 | 100.50 | 106.00 | 40,924 |
| 07 Aug 13 |
107.50000 +2.50 |
110.00 | 100.00 | 110.00 | 27,250 |
| 06 Aug 13 |
105.00000 +0.00 |
105.00 | 105.00 | 105.00 | 6,780 |
| 05 Aug 13 |
105.00000 +0.00 |
105.00 | 105.00 | 105.00 | 200 |
| 02 Aug 13 |
105.00000 -5.00 |
105.00 | 105.00 | 105.00 | 214 |
| 01 Aug 13 |
110.00000 +5.00 |
113.00 | 105.00 | 110.00 | 438 |
| 31 Jul 13 |
105.00000 -12.40 |
105.00 | 105.00 | 105.00 | 10,518 |
| 30 Jul 13 |
117.39999 -2.60 |
119.60 | 117.40 | 119.60 | 22,898 |
| 29 Jul 13 |
120.00000 +0.00 |
125.00 | 119.30 | 120.00 | 11,084 |
| 26 Jul 13 |
120.00000 +17.50 |
125.00 | 104.00 | 104.00 | 79,731 |
| 25 Jul 13 |
102.50000 -4.10 |
106.00 | 102.40 | 105.00 | 25,635 |
| 24 Jul 13 |
106.60000 -0.10 |
107.00 | 106.60 | 106.60 | 6,853 |
| 23 Jul 13 |
106.70000 +1.37 |
106.80 | 106.70 | 106.70 | 7,363 |
| 19 Jul 13 |
105.33399 +0.33 |
107.00 | 105.33 | 105.33 | 2,204 |
| 18 Jul 13 |
105.00000 -5.00 |
110.00 | 100.00 | 110.00 | 4,471 |
| 17 Jul 13 |
110.00000 -2.50 |
110.00 | 110.00 | 110.00 | 340 |
| 16 Jul 13 |
112.50000 +1.50 |
112.52 | 112.48 | 112.50 | 500 |
| 15 Jul 13 |
111.00001 -0.25 |
111.00 | 110.00 | 111.00 | 1,319 |
| 10 Jul 13 |
111.25000 -1.25 |
111.25 | 110.00 | 111.25 | 1,361 |
| 08 Jul 13 |
112.50000 +2.25 |
113.00 | 111.25 | 112.50 | 2,582 |
| 05 Jul 13 |
110.24999 -2.25 |
110.25 | 110.25 | 110.25 | 250 |
| 04 Jul 13 |
112.50000 +7.50 |
112.50 | 110.50 | 112.50 | 1,957 |
| 03 Jul 13 |
105.00000 -5.00 |
105.00 | 105.00 | 105.00 | 19,900 |
| 02 Jul 13 |
110.00000 -9.98 |
110.00 | 110.00 | 110.00 | 2,600 |
| 01 Jul 13 |
119.98000 +0.00 |
120.00 | 119.98 | 119.98 | 2,804 |
| 28 Jun 13 |
119.98000 +8.98 |
119.98 | 119.98 | 119.98 | 250 |
| 27 Jun 13 |
111.00001 -9.00 |
111.00 | 110.00 | 111.00 | 2,312 |
| 26 Jun 13 |
120.00000 +2.50 |
120.00 | 120.00 | 120.00 | 650 |
| 25 Jun 13 |
117.50000 +0.00 |
124.00 | 110.00 | 117.50 | 13,527 |
| 24 Jun 13 |
117.50000 -6.30 |
125.00 | 115.00 | 125.00 | 5,971 |
| 21 Jun 13 |
123.80000 +1.80 |
123.80 | 122.00 | 123.80 | 2,100 |
| 20 Jun 13 |
122.00000 -2.00 |
122.00 | 122.00 | 122.00 | 444 |
| 18 Jun 13 |
123.99999 -1.00 |
124.00 | 120.00 | 124.00 | 7,505 |
| 17 Jun 13 |
125.00000 -6.00 |
130.00 | 120.00 | 130.00 | 4,012 |
| 14 Jun 13 |
131.00000 -1.00 |
131.00 | 131.00 | 131.00 | 1,515 |
| 12 Jun 13 |
132.00000 +1.95 |
132.00 | 132.00 | 132.00 | 895 |
| 11 Jun 13 |
130.05000 +0.00 |
130.05 | 130.05 | 130.05 | 11 |
| 10 Jun 13 |
130.05000 -2.95 |
130.05 | 120.00 | 130.05 | 1,975 |
| 07 Jun 13 |
133.00000 +0.50 |
133.00 | 133.00 | 133.00 | 3,731 |
| 06 Jun 13 |
132.50000 +1.50 |
132.60 | 130.00 | 132.50 | 1,750 |
| 05 Jun 13 |
131.00000 +1.00 |
131.00 | 131.00 | 131.00 | 1,250 |
| 04 Jun 13 |
130.00000 -3.00 |
130.00 | 130.00 | 130.00 | 1,000 |
| 03 Jun 13 |
133.00000 +0.50 |
133.26 | 133.00 | 133.00 | 5,200 |
| 31 May 13 |
132.50000 -5.00 |
137.25 | 131.00 | 137.25 | 4,616 |
| 30 May 13 |
137.50000 +2.40 |
140.00 | 135.00 | 140.00 | 5,822 |
| 29 May 13 |
135.10001 +0.00 |
135.10 | 135.10 | 135.10 | 11 |
| 28 May 13 |
135.10001 +0.10 |
135.10 | 135.10 | 135.10 | 97 |
| 24 May 13 |
135.00000 -3.00 |
135.00 | 135.00 | 135.00 | 850 |
| 23 May 13 |
138.00000 +0.00 |
138.00 | 135.00 | 138.00 | 2,292 |
| 22 May 13 |
138.00000 -1.54 |
138.00 | 138.00 | 138.00 | 768 |
| 21 May 13 |
139.54001 -0.46 |
139.54 | 138.00 | 139.54 | 707 |
| 17 May 13 |
140.00000 +0.00 |
140.00 | 125.00 | 140.00 | 2,659 |
| 16 May 13 |
140.00000 +0.00 |
142.50 | 139.50 | 140.00 | 5,381 |
| 14 May 13 |
140.00000 +2.50 |
140.00 | 136.00 | 140.00 | 4,985 |
| 13 May 13 |
137.50000 +0.00 |
137.60 | 137.20 | 137.50 | 11,225 |
| 10 May 13 |
137.50000 -4.80 |
142.60 | 137.20 | 137.50 | 1,692 |
| 09 May 13 |
142.29999 +0.00 |
142.30 | 142.30 | 142.30 | 2,598 |
| 08 May 13 |
142.29999 +4.80 |
142.30 | 142.30 | 142.30 | 500 |
| 07 May 13 |
137.50000 -3.50 |
145.00 | 137.00 | 137.50 | 8,431 |
| 03 May 13 |
141.00000 +0.54 |
145.38 | 141.00 | 141.00 | 355 |
| 02 May 13 |
140.45999 +0.26 |
140.46 | 140.46 | 140.46 | 40 |
| 01 May 13 |
140.20001 -4.80 |
140.20 | 140.20 | 140.20 | 15 |
| 29 Apr 13 |
145.00000 +4.80 |
145.00 | 145.00 | 145.00 | 734 |
| 26 Apr 13 |
140.20001 +0.20 |
143.50 | 140.20 | 140.20 | 1,046 |
| 25 Apr 13 |
140.00000 +0.00 |
143.50 | 140.00 | 140.00 | 2,491 |
| 24 Apr 13 |
140.00000 +5.00 |
140.00 | 140.00 | 140.00 | 276 |
| 23 Apr 13 |
135.00000 -2.50 |
140.00 | 133.75 | 137.50 | 5,306 |
| 22 Apr 13 |
137.50000 +6.50 |
143.00 | 133.75 | 137.50 | 985 |
| 19 Apr 13 |
131.00000 -6.50 |
131.00 | 131.00 | 131.00 | 600 |
| 18 Apr 13 |
137.50000 +2.50 |
138.00 | 130.00 | 135.00 | 15,344 |
| 17 Apr 13 |
135.00000 -10.00 |
144.00 | 135.00 | 144.00 | 8,532 |
| 16 Apr 13 |
145.00000 -7.50 |
146.00 | 140.00 | 146.00 | 3,626 |
| 15 Apr 13 |
152.50000 -7.50 |
157.00 | 150.00 | 157.00 | 5,485 |
| 12 Apr 13 |
160.00000 -3.00 |
163.50 | 157.00 | 160.00 | 328 |
| 11 Apr 13 |
163.00000 +3.00 |
165.00 | 163.00 | 163.00 | 481 |
| 10 Apr 13 |
160.00000 -7.50 |
165.00 | 155.65 | 157.50 | 10,750 |
| 09 Apr 13 |
167.50000 +0.00 |
170.00 | 165.50 | 167.50 | 1,596 |
| 08 Apr 13 |
167.50000 +0.00 |
170.00 | 165.00 | 167.50 | 9,347 |
| 05 Apr 13 |
167.50000 +0.00 |
168.40 | 160.00 | 167.50 | 4,740 |
| 04 Apr 13 |
167.50000 +0.00 |
168.65 | 165.00 | 167.50 | 590 |
| 03 Apr 13 |
167.50000 -1.50 |
167.88 | 165.00 | 167.88 | 3,188 |
| 02 Apr 13 |
169.00000 -3.50 |
169.00 | 167.70 | 169.00 | 1,981 |
| 28 Mar 13 |
172.50000 -5.00 |
176.40 | 168.75 | 170.00 | 1,255 |
| 27 Mar 13 |
177.50000 +0.00 |
180.00 | 176.00 | 177.50 | 1,511 |
| 26 Mar 13 |
177.50000 +12.50 |
194.00 | 170.00 | 170.00 | 23,273 |
| 25 Mar 13 |
165.00000 +7.40 |
170.00 | 160.00 | 160.00 | 6,773 |
| 22 Mar 13 |
157.60001 +0.60 |
162.50 | 157.60 | 157.60 | 11,750 |
| 21 Mar 13 |
157.00000 +8.00 |
160.00 | 157.00 | 157.00 | 6,356 |
| 20 Mar 13 |
149.00000 -3.50 |
149.00 | 149.00 | 149.00 | 1,567 |
| 19 Mar 13 |
152.50000 +4.50 |
162.00 | 149.00 | 152.50 | 2,505 |
| 18 Mar 13 |
148.00000 -4.50 |
148.00 | 148.00 | 148.00 | 978 |
| 15 Mar 13 |
152.50000 +0.50 |
162.00 | 150.00 | 157.50 | 9,467 |
| 14 Mar 13 |
152.00000 +1.00 |
152.00 | 152.00 | 152.00 | 600 |
| 13 Mar 13 |
151.00000 -6.50 |
151.00 | 151.00 | 151.00 | 1,449 |
| 12 Mar 13 |
157.50000 +0.00 |
162.00 | 150.00 | 157.50 | 5,868 |
| 11 Mar 13 |
157.50000 -3.95 |
160.00 | 150.00 | 160.00 | 2,139 |
| 08 Mar 13 |
161.45001 -1.05 |
161.45 | 160.00 | 161.45 | 67 |
| 07 Mar 13 |
162.50000 -0.40 |
162.90 | 152.00 | 162.90 | 1,411 |
| 06 Mar 13 |
162.90001 -2.10 |
162.90 | 160.00 | 162.90 | 6,564 |
| 05 Mar 13 |
165.00000 -5.00 |
165.20 | 160.00 | 165.20 | 6,910 |
| 04 Mar 13 |
170.00000 -7.50 |
175.00 | 165.00 | 175.00 | 3,101 |
| 01 Mar 13 |
177.50000 -4.25 |
180.00 | 175.00 | 180.00 | 1,765 |
| 28 Feb 13 |
181.75000 -3.45 |
181.75 | 180.00 | 181.75 | 1,969 |
| 27 Feb 13 |
185.20001 -2.30 |
185.20 | 185.20 | 185.20 | 78 |
| 26 Feb 13 |
187.50000 -2.50 |
188.00 | 185.00 | 188.00 | 2,295 |
| 25 Feb 13 |
190.00000 +15.00 |
192.00 | 183.00 | 183.00 | 5,530 |
| 22 Feb 13 |
175.00000 -6.00 |
175.00 | 175.00 | 175.00 | 800 |
| 21 Feb 13 |
181.00000 -1.00 |
181.00 | 170.00 | 181.00 | 4,529 |
| 20 Feb 13 |
182.00000 -0.50 |
182.00 | 180.00 | 182.00 | 1,427 |
| 19 Feb 13 |
182.50000 -5.00 |
185.00 | 180.00 | 185.00 | 1,801 |
| 18 Feb 13 |
187.50000 +0.00 |
188.00 | 185.00 | 187.50 | 2,817 |
| 15 Feb 13 |
187.50000 -1.90 |
189.80 | 185.00 | 189.80 | 4,145 |
| 14 Feb 13 |
189.40001 -3.10 |
189.40 | 188.00 | 189.40 | 6,521 |
| 13 Feb 13 |
192.50000 +5.00 |
194.50 | 185.00 | 187.50 | 10,101 |
| 12 Feb 13 |
187.50000 -2.50 |
192.60 | 187.50 | 190.00 | 6,268 |
| 11 Feb 13 |
190.00000 -15.00 |
201.50 | 184.15 | 201.50 | 4,656 |
| 08 Feb 13 |
205.00000 -5.00 |
215.00 | 200.00 | 210.00 | 18,898 |
| 07 Feb 13 |
210.00000 +0.00 |
215.00 | 208.00 | 210.00 | 13,720 |
| 06 Feb 13 |
210.00000 +0.00 |
218.00 | 205.00 | 210.00 | 11,068 |
| 05 Feb 13 |
210.00000 -2.50 |
223.50 | 210.00 | 212.50 | 36,630 |
| 04 Feb 13 |
212.50000 +10.00 |
221.25 | 205.00 | 205.00 | 10,390 |
| 01 Feb 13 |
202.50000 +7.50 |
208.00 | 195.25 | 195.25 | 6,025 |
| 31 Jan 13 |
195.00000 -27.50 |
225.00 | 190.20 | 220.00 | 47,253 |
| 30 Jan 13 |
222.50000 +32.50 |
240.00 | 195.00 | 195.00 | 91,342 |
| 29 Jan 13 |
190.00000 +47.50 |
195.00 | 147.00 | 147.00 | 85,620 |
| 28 Jan 13 |
142.50000 +25.00 |
148.00 | 120.00 | 120.00 | 60,930 |
| 25 Jan 13 |
117.50000 +0.00 |
120.00 | 116.20 | 117.50 | 15,424 |
| 24 Jan 13 |
117.50000 -6.90 |
122.50 | 115.00 | 122.50 | 42,130 |
| 23 Jan 13 |
124.39999 +4.40 |
124.40 | 120.00 | 120.00 | 24,203 |
| 22 Jan 13 |
120.00000 +2.50 |
123.35 | 120.00 | 120.00 | 9,305 |
| 21 Jan 13 |
117.50000 -5.00 |
126.00 | 114.40 | 122.50 | 1,120 |
| 18 Jan 13 |
122.50000 +0.00 |
126.90 | 119.40 | 122.50 | 2,706 |
| 17 Jan 13 |
122.50000 +10.00 |
129.00 | 116.00 | 117.50 | 16,811 |
| 16 Jan 13 |
112.50000 +3.50 |
118.00 | 110.00 | 110.00 | 31,387 |
| 15 Jan 13 |
108.99999 +4.00 |
110.00 | 109.00 | 109.00 | 7,513 |
| 14 Jan 13 |
105.00000 +0.00 |
110.00 | 105.00 | 105.00 | 23,415 |
| 11 Jan 13 |
105.00000 -2.50 |
109.00 | 104.40 | 107.50 | 1,131 |
| 10 Jan 13 |
107.50000 -10.50 |
116.20 | 95.00 | 115.00 | 43,271 |
| 09 Jan 13 |
118.00000 +4.00 |
120.00 | 118.00 | 118.00 | 2,367 |
| 08 Jan 13 |
113.99999 -1.00 |
114.00 | 114.00 | 114.00 | 317 |
| 07 Jan 13 |
115.00000 +5.00 |
130.00 | 107.10 | 110.00 | 13,677 |
| 04 Jan 13 |
110.00000 +0.00 |
110.20 | 105.00 | 110.20 | 7,870 |
| 03 Jan 13 |
110.00000 -7.50 |
110.00 | 110.00 | 110.00 | 350 |
| 02 Jan 13 |
117.50000 +0.10 |
117.50 | 117.50 | 117.50 | 4,598 |
| 31 Dec 12 |
117.39999 +2.40 |
117.40 | 115.00 | 117.40 | 1,011 |
| 24 Dec 12 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 50 |
| 20 Dec 12 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 35 |
| 19 Dec 12 |
115.00000 -5.00 |
115.00 | 115.00 | 115.00 | 150 |
| 18 Dec 12 |
120.00000 +5.00 |
120.00 | 115.00 | 120.00 | 26,200 |
| 17 Dec 12 |
115.00000 -2.50 |
115.00 | 115.00 | 115.00 | 93 |
| 14 Dec 12 |
117.50000 -0.10 |
117.50 | 115.00 | 117.50 | 308 |
| 13 Dec 12 |
117.60001 -2.40 |
117.60 | 117.60 | 117.60 | 836 |
| 11 Dec 12 |
120.00000 +0.20 |
120.60 | 115.00 | 120.60 | 3,950 |
| 07 Dec 12 |
119.80000 -0.20 |
119.80 | 119.80 | 119.80 | 168 |
| 06 Dec 12 |
120.00000 +7.50 |
120.00 | 117.40 | 117.50 | 571 |
| 05 Dec 12 |
112.50000 -2.50 |
112.50 | 110.00 | 112.50 | 6,248 |
| 04 Dec 12 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 857 |
| 03 Dec 12 |
115.00000 +2.50 |
120.00 | 112.50 | 112.50 | 15,676 |
| 30 Nov 12 |
112.50000 +2.50 |
112.50 | 112.50 | 112.50 | 6,412 |
| 29 Nov 12 |
110.00000 -2.50 |
110.00 | 110.00 | 110.00 | 593 |
| 28 Nov 12 |
112.50000 +0.00 |
112.50 | 112.50 | 112.50 | 3,005 |
| 27 Nov 12 |
112.50000 -5.00 |
115.00 | 112.50 | 115.00 | 7,209 |
| 23 Nov 12 |
117.50000 +8.94 |
117.50 | 117.50 | 117.50 | 500 |
| 22 Nov 12 |
108.56400 -6.44 |
108.56 | 108.56 | 108.56 | 500 |
| 21 Nov 12 |
115.00000 -6.00 |
120.00 | 110.00 | 120.00 | 2,630 |
| 20 Nov 12 |
121.00001 -1.00 |
121.00 | 120.00 | 121.00 | 1,034 |
| 15 Nov 12 |
122.00000 -1.00 |
122.00 | 115.00 | 122.00 | 15,755 |
| 14 Nov 12 |
123.00000 +0.50 |
123.00 | 120.00 | 122.50 | 4,344 |
| 12 Nov 12 |
122.50000 -1.50 |
124.00 | 120.00 | 124.00 | 2,698 |
| 09 Nov 12 |
123.99999 +0.00 |
124.00 | 124.00 | 124.00 | 41 |
| 07 Nov 12 |
123.99999 +2.00 |
124.00 | 120.80 | 124.00 | 198 |
| 06 Nov 12 |
122.00000 -3.00 |
122.00 | 120.80 | 122.00 | 358 |
| 05 Nov 12 |
125.00000 +2.00 |
127.00 | 120.00 | 125.00 | 5,900 |
| 02 Nov 12 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 186 |
| 01 Nov 12 |
123.00000 +0.50 |
123.00 | 123.00 | 123.00 | 56 |
| 31 Oct 12 |
122.50000 +0.50 |
125.00 | 122.50 | 122.50 | 15,000 |
| 30 Oct 12 |
122.00000 +0.00 |
122.00 | 120.00 | 122.00 | 2,344 |
| 29 Oct 12 |
122.00000 -3.00 |
122.00 | 120.00 | 122.00 | 5,212 |
| 26 Oct 12 |
125.00000 +0.00 |
128.00 | 120.00 | 125.00 | 10,637 |
| 25 Oct 12 |
125.00000 +0.00 |
128.00 | 122.00 | 125.00 | 2,883 |
| 24 Oct 12 |
125.00000 -5.00 |
125.40 | 125.00 | 125.40 | 5,089 |
| 23 Oct 12 |
130.00000 -2.50 |
133.00 | 126.20 | 130.00 | 537 |
| 22 Oct 12 |
132.50000 +0.00 |
132.50 | 132.50 | 132.50 | 1,125 |
| 19 Oct 12 |
132.50000 +0.00 |
135.00 | 127.50 | 132.50 | 22,864 |
| 18 Oct 12 |
132.50000 -5.00 |
136.70 | 130.00 | 136.70 | 34,883 |
| 17 Oct 12 |
137.50000 +0.00 |
138.00 | 131.10 | 137.50 | 1,699 |
| 16 Oct 12 |
137.50000 -12.50 |
145.00 | 130.00 | 145.00 | 8,570 |
| 15 Oct 12 |
150.00000 +0.00 |
150.00 | 140.00 | 150.00 | 1,952 |
| 12 Oct 12 |
150.00000 +3.80 |
150.00 | 142.50 | 150.00 | 6,715 |
| 10 Oct 12 |
146.20000 -10.80 |
146.20 | 146.20 | 146.20 | 150 |
| 08 Oct 12 |
157.00000 -0.50 |
157.00 | 145.00 | 157.00 | 1,500 |
| 05 Oct 12 |
157.50000 -2.30 |
159.80 | 145.00 | 159.80 | 7,511 |
| 04 Oct 12 |
159.79999 +0.00 |
159.80 | 159.80 | 159.80 | 100 |
| 03 Oct 12 |
159.79999 -0.20 |
159.80 | 159.80 | 159.80 | 2,171 |
| 02 Oct 12 |
160.00000 -14.00 |
162.00 | 154.00 | 162.00 | 11,573 |
| 01 Oct 12 |
174.00000 +0.00 |
178.00 | 174.00 | 174.00 | 3,749 |
| 28 Sep 12 |
174.00000 +0.00 |
174.00 | 174.00 | 174.00 | 1,522 |
| 27 Sep 12 |
174.00000 +4.00 |
175.00 | 174.00 | 174.00 | 1,804 |
| 26 Sep 12 |
170.00000 +2.50 |
174.00 | 163.00 | 170.00 | 4,050 |
| 25 Sep 12 |
167.50000 -5.00 |
172.50 | 163.00 | 172.50 | 3,931 |
| 24 Sep 12 |
172.50000 +5.00 |
175.00 | 160.00 | 167.50 | 5,740 |
| 21 Sep 12 |
167.50000 +0.00 |
168.00 | 152.00 | 167.50 | 3,227 |
| 20 Sep 12 |
167.50000 +2.50 |
174.00 | 160.00 | 165.00 | 8,656 |
| 19 Sep 12 |
165.00000 +10.00 |
170.00 | 155.00 | 155.00 | 18,499 |
| 18 Sep 12 |
155.00000 +0.00 |
160.00 | 152.00 | 155.00 | 13,212 |
| 17 Sep 12 |
155.00000 +32.50 |
185.00 | 126.00 | 126.00 | 44,627 |
| 14 Sep 12 |
122.50000 +2.50 |
125.00 | 122.00 | 122.50 | 2,615 |
| 13 Sep 12 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 48 |
| 07 Sep 12 |
120.00000 -0.10 |
120.00 | 115.00 | 120.00 | 868 |
| 06 Sep 12 |
120.10001 -4.90 |
120.10 | 110.00 | 120.10 | 1,160 |
| 05 Sep 12 |
125.00000 +5.00 |
126.00 | 120.10 | 125.00 | 2,455 |
| 03 Sep 12 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 611 |
| 31 Aug 12 |
120.00000 -5.00 |
120.00 | 120.00 | 120.00 | 9 |
| 30 Aug 12 |
125.00000 +0.00 |
127.80 | 122.00 | 125.00 | 4,188 |
| 29 Aug 12 |
125.00000 +0.00 |
128.00 | 120.00 | 125.00 | 3,021 |
| 24 Aug 12 |
125.00000 +0.00 |
128.00 | 120.00 | 125.00 | 4,119 |
| 23 Aug 12 |
125.00000 +5.00 |
130.00 | 114.71 | 127.50 | 3,793 |
| 22 Aug 12 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 75 |
| 21 Aug 12 |
120.00000 -6.40 |
120.00 | 120.00 | 120.00 | 29 |
| 20 Aug 12 |
126.40000 +1.00 |
126.40 | 126.40 | 126.40 | 1,564 |
| 16 Aug 12 |
125.40000 -1.40 |
125.40 | 120.00 | 125.40 | 2,838 |
| 15 Aug 12 |
126.80000 +0.00 |
126.80 | 121.10 | 126.80 | 9,907 |
| 14 Aug 12 |
126.80000 -0.80 |
126.80 | 125.20 | 126.80 | 885 |
| 13 Aug 12 |
127.60001 +0.00 |
127.60 | 127.60 | 127.60 | 1,750 |
| 10 Aug 12 |
127.60001 +0.00 |
127.60 | 127.60 | 127.60 | 454 |
| 09 Aug 12 |
127.60001 -6.40 |
127.60 | 127.60 | 127.60 | 500 |
| 08 Aug 12 |
134.00000 +6.40 |
134.00 | 134.00 | 134.00 | 362 |
| 07 Aug 12 |
127.60001 -6.40 |
127.60 | 127.60 | 127.60 | 120 |
| 06 Aug 12 |
134.00000 +0.00 |
134.00 | 134.00 | 134.00 | 443 |
| 03 Aug 12 |
134.00000 +6.40 |
134.00 | 134.00 | 134.00 | 224 |
| 01 Aug 12 |
127.60001 -4.90 |
127.60 | 127.60 | 127.60 | 35 |
| 31 Jul 12 |
132.50000 +5.25 |
136.00 | 125.00 | 132.50 | 602 |
| 30 Jul 12 |
127.25001 -8.75 |
127.25 | 127.25 | 127.25 | 360 |
| 27 Jul 12 |
136.00000 +13.00 |
136.40 | 136.00 | 136.00 | 1,223 |
| 26 Jul 12 |
123.00000 -7.00 |
123.00 | 123.00 | 123.00 | 1,215 |
| 23 Jul 12 |
130.00000 -7.00 |
137.00 | 123.00 | 130.00 | 78 |
| 20 Jul 12 |
137.00000 +15.40 |
137.00 | 137.00 | 137.00 | 26 |
| 19 Jul 12 |
121.60000 -3.40 |
121.60 | 121.60 | 121.60 | 1,050 |
| 18 Jul 12 |
125.00000 -0.33 |
128.00 | 121.50 | 125.00 | 3,959 |
| 17 Jul 12 |
125.33399 +0.33 |
127.00 | 125.33 | 125.33 | 1,833 |
| 16 Jul 12 |
125.00000 -4.90 |
130.67 | 120.00 | 130.00 | 1,149 |
| 13 Jul 12 |
129.89999 -1.33 |
129.90 | 125.00 | 129.90 | 191 |
| 12 Jul 12 |
131.23000 +3.73 |
131.23 | 125.00 | 127.50 | 1,388 |
| 11 Jul 12 |
127.50000 -7.18 |
130.00 | 120.00 | 130.00 | 6,913 |
| 10 Jul 12 |
134.68401 +1.68 |
134.68 | 132.00 | 134.68 | 3,232 |
| 09 Jul 12 |
133.00000 +3.00 |
133.00 | 130.00 | 133.00 | 192 |
| 06 Jul 12 |
130.00000 -3.40 |
130.00 | 130.00 | 130.00 | 150 |
| 05 Jul 12 |
133.40001 +3.40 |
133.60 | 133.40 | 133.40 | 1,328 |
| 04 Jul 12 |
130.00000 -2.50 |
130.00 | 130.00 | 130.00 | 30 |
| 03 Jul 12 |
132.50000 +0.00 |
133.60 | 130.00 | 132.50 | 931 |
| 02 Jul 12 |
132.50000 +0.00 |
133.75 | 130.00 | 132.50 | 1,050 |
| 29 Jun 12 |
132.50000 +0.75 |
132.60 | 130.00 | 132.50 | 1,841 |
| 28 Jun 12 |
131.75000 -2.93 |
131.75 | 130.00 | 131.75 | 408 |
| 27 Jun 12 |
134.67599 -0.32 |
134.68 | 130.00 | 134.68 | 792 |
| 26 Jun 12 |
135.00000 -2.50 |
135.33 | 120.00 | 135.00 | 3,436 |
| 25 Jun 12 |
137.50000 +7.50 |
139.00 | 125.00 | 135.00 | 3,535 |
| 22 Jun 12 |
130.00000 -6.00 |
130.00 | 130.00 | 130.00 | 1,450 |
| 21 Jun 12 |
136.00000 -9.00 |
144.00 | 136.00 | 144.00 | 1,440 |
| 20 Jun 12 |
145.00000 -7.50 |
149.00 | 140.00 | 149.00 | 3,747 |
| 19 Jun 12 |
152.50000 +0.00 |
152.50 | 145.00 | 152.50 | 3,500 |
| 18 Jun 12 |
152.50000 -7.00 |
155.00 | 150.00 | 152.50 | 3,800 |
| 14 Jun 12 |
159.50000 -0.50 |
160.00 | 159.50 | 160.00 | 9,659 |
| 13 Jun 12 |
160.00000 +10.10 |
163.50 | 155.00 | 157.50 | 11,700 |
| 12 Jun 12 |
149.89999 +2.90 |
149.90 | 148.00 | 148.00 | 2,368 |
| 11 Jun 12 |
147.00000 +6.25 |
147.00 | 140.75 | 147.00 | 210 |
| 08 Jun 12 |
140.75000 -6.75 |
140.75 | 140.75 | 140.75 | 3 |
| 07 Jun 12 |
147.50000 -5.00 |
154.00 | 145.00 | 152.50 | 3,496 |
| 06 Jun 12 |
152.50000 -2.00 |
154.50 | 145.15 | 154.50 | 2,075 |
| 01 Jun 12 |
154.50000 +4.09 |
154.50 | 150.10 | 154.50 | 931 |
| 31 May 12 |
150.40800 -4.59 |
150.41 | 150.41 | 150.41 | 12 |
| 30 May 12 |
155.00000 -7.80 |
165.00 | 150.00 | 162.50 | 9,124 |
| 29 May 12 |
162.80000 +0.30 |
163.00 | 162.80 | 162.80 | 900 |
| 28 May 12 |
162.50000 +5.00 |
165.00 | 158.00 | 160.00 | 1,954 |
| 24 May 12 |
157.50000 +0.00 |
160.00 | 156.00 | 157.50 | 2,227 |
| 23 May 12 |
157.50000 -23.50 |
180.00 | 155.00 | 180.00 | 24,808 |
| 22 May 12 |
181.00000 +1.00 |
181.00 | 181.00 | 181.00 | 1,930 |
| 21 May 12 |
180.00000 -14.80 |
189.72 | 174.63 | 189.72 | 8,019 |
| 17 May 12 |
194.79999 -2.70 |
194.80 | 194.80 | 194.80 | 366 |
| 16 May 12 |
197.50000 -20.00 |
213.00 | 170.00 | 213.00 | 10,200 |
| 15 May 12 |
217.50000 -2.50 |
219.00 | 210.30 | 217.50 | 573 |
| 14 May 12 |
220.00000 -20.00 |
231.40 | 220.00 | 231.40 | 2,393 |
| 11 May 12 |
240.00000 -10.00 |
240.00 | 240.00 | 240.00 | 1,958 |
| 10 May 12 |
250.00000 -2.50 |
251.00 | 241.20 | 250.00 | 525 |
| 09 May 12 |
252.50000 -2.50 |
258.00 | 246.20 | 255.00 | 2,483 |
| 08 May 12 |
255.00000 +22.00 |
268.22 | 228.57 | 240.00 | 20,868 |
| 04 May 12 |
233.00000 -7.00 |
233.00 | 233.00 | 233.00 | 329 |
| 03 May 12 |
240.00000 +0.00 |
246.00 | 232.00 | 240.00 | 2,537 |
| 02 May 12 |
240.00000 +10.00 |
240.00 | 232.00 | 232.00 | 2,513 |
| 01 May 12 |
230.00000 +0.00 |
240.00 | 221.02 | 230.00 | 1,660 |
| 30 Apr 12 |
230.00000 -10.00 |
240.00 | 220.00 | 230.00 | 9,547 |
| 27 Apr 12 |
240.00000 +10.00 |
240.00 | 240.00 | 240.00 | 1,239 |
| 26 Apr 12 |
230.00000 -5.00 |
230.00 | 230.00 | 230.00 | 1,300 |
| 25 Apr 12 |
235.00000 +2.00 |
235.00 | 235.00 | 235.00 | 2,133 |
| 24 Apr 12 |
233.00000 -2.00 |
233.00 | 224.34 | 233.00 | 2,835 |
| 23 Apr 12 |
235.00000 +6.70 |
238.98 | 228.00 | 230.00 | 979 |
| 20 Apr 12 |
228.30000 +3.30 |
228.30 | 225.00 | 225.00 | 3,930 |
| 19 Apr 12 |
225.00000 +4.98 |
228.30 | 223.30 | 223.30 | 1,049 |
| 18 Apr 12 |
220.02000 +0.02 |
224.00 | 220.02 | 220.02 | 1,171 |
| 17 Apr 12 |
220.00000 +0.00 |
220.00 | 220.00 | 220.00 | 80 |
| 16 Apr 12 |
220.00000 -3.98 |
225.00 | 218.00 | 220.00 | 2,374 |
| 12 Apr 12 |
223.98001 +2.98 |
225.00 | 223.98 | 223.98 | 2,054 |
| 11 Apr 12 |
221.00000 -3.00 |
222.50 | 221.00 | 222.50 | 3,126 |
| 10 Apr 12 |
224.00000 +1.50 |
224.00 | 222.00 | 222.50 | 4,437 |
| 05 Apr 12 |
222.50000 -20.00 |
240.02 | 220.00 | 240.02 | 4,289 |
| 04 Apr 12 |
242.50000 -7.50 |
245.50 | 240.02 | 245.50 | 2,500 |
| 03 Apr 12 |
250.00000 -7.50 |
252.00 | 240.20 | 252.00 | 1,736 |
| 02 Apr 12 |
257.50000 -2.60 |
262.00 | 250.20 | 262.00 | 901 |
| 30 Mar 12 |
260.10001 -2.40 |
260.10 | 260.10 | 260.10 | 26 |
| 29 Mar 12 |
262.50000 -2.55 |
265.00 | 262.00 | 265.00 | 2,724 |
| 28 Mar 12 |
265.04999 -0.03 |
265.05 | 265.00 | 265.05 | 532 |
| 27 Mar 12 |
265.07999 -2.42 |
265.08 | 265.08 | 265.08 | 145 |
| 26 Mar 12 |
267.50000 +2.50 |
270.00 | 265.00 | 267.50 | 2,117 |
| 23 Mar 12 |
265.00000 -3.00 |
265.00 | 265.00 | 265.00 | 635 |
| 21 Mar 12 |
268.00000 +0.50 |
268.00 | 268.00 | 268.00 | 370 |
| 20 Mar 12 |
267.50000 +0.50 |
270.00 | 265.00 | 267.50 | 263 |
| 19 Mar 12 |
267.00000 -0.50 |
267.00 | 265.00 | 267.00 | 4,210 |
| 16 Mar 12 |
267.50000 +5.00 |
267.50 | 267.00 | 267.00 | 1,980 |
| 15 Mar 12 |
262.50000 -5.00 |
265.00 | 260.00 | 265.00 | 1,711 |
| 14 Mar 12 |
267.50000 -17.50 |
286.67 | 260.00 | 285.00 | 11,802 |
| 13 Mar 12 |
285.00000 +2.50 |
305.00 | 280.00 | 282.50 | 9,660 |
| 12 Mar 12 |
282.50000 +2.50 |
285.00 | 280.00 | 282.50 | 380 |
| 09 Mar 12 |
280.00000 -2.50 |
280.00 | 280.00 | 280.00 | 720 |
| 07 Mar 12 |
282.50000 +0.00 |
285.00 | 280.00 | 282.50 | 277 |
| 06 Mar 12 |
282.50000 -12.50 |
300.00 | 278.74 | 295.00 | 14,818 |
| 05 Mar 12 |
295.00000 +1.50 |
300.00 | 293.50 | 295.00 | 3,495 |
| 02 Mar 12 |
293.50000 -1.50 |
293.50 | 293.50 | 293.50 | 68 |
| 01 Mar 12 |
295.00000 +0.00 |
300.00 | 291.60 | 295.00 | 750 |
| 29 Feb 12 |
295.00000 -7.50 |
302.00 | 283.84 | 302.00 | 4,468 |
| 28 Feb 12 |
302.50000 +7.50 |
305.00 | 260.00 | 290.00 | 27,060 |
| 27 Feb 12 |
295.00000 -5.00 |
310.00 | 282.50 | 300.00 | 2,963 |
| 24 Feb 12 |
300.00000 +15.00 |
340.00 | 290.00 | 290.00 | 3,496 |
| 23 Feb 12 |
285.00000 -5.00 |
288.00 | 280.00 | 288.00 | 5,938 |
| 22 Feb 12 |
290.00000 -10.00 |
290.00 | 288.00 | 290.00 | 2,976 |
| 21 Feb 12 |
300.00000 +10.00 |
300.00 | 300.00 | 300.00 | 655 |
| 20 Feb 12 |
290.00000 -15.00 |
310.00 | 287.50 | 305.00 | 11,206 |
| 17 Feb 12 |
305.00000 +32.50 |
330.00 | 280.00 | 280.00 | 41,833 |
| 16 Feb 12 |
272.50000 +32.50 |
300.00 | 240.20 | 240.20 | 13,865 |
| 15 Feb 12 |
240.00000 +5.00 |
250.00 | 239.98 | 239.98 | 3,696 |
| 14 Feb 12 |
235.00000 +2.50 |
240.00 | 229.50 | 232.50 | 2,853 |
| 13 Feb 12 |
232.50000 +2.50 |
245.00 | 220.40 | 230.00 | 3,361 |
| 10 Feb 12 |
230.00000 +0.00 |
235.00 | 222.80 | 230.00 | 1,176 |
| 08 Feb 12 |
230.00000 -1.40 |
237.00 | 220.40 | 235.00 | 1,969 |
| 07 Feb 12 |
231.39999 -3.60 |
231.40 | 231.20 | 231.40 | 550 |
| 06 Feb 12 |
235.00000 -2.50 |
240.00 | 230.40 | 235.00 | 4,246 |
| 03 Feb 12 |
237.50000 -10.00 |
249.90 | 230.00 | 247.50 | 9,183 |
| 02 Feb 12 |
247.50000 -0.10 |
249.90 | 245.00 | 247.50 | 6,925 |
| 01 Feb 12 |
247.60001 +0.10 |
250.00 | 247.60 | 247.60 | 6,498 |
| 31 Jan 12 |
247.50000 +2.50 |
250.00 | 247.20 | 247.20 | 3,243 |
| 30 Jan 12 |
245.00000 +0.00 |
250.00 | 243.00 | 245.00 | 15,446 |
| 27 Jan 12 |
245.00000 +25.00 |
250.00 | 218.00 | 220.00 | 11,327 |
| 26 Jan 12 |
220.00000 +0.00 |
225.00 | 217.20 | 220.00 | 4,265 |
| 25 Jan 12 |
220.00000 -2.50 |
232.18 | 212.00 | 222.50 | 14,531 |
| 24 Jan 12 |
222.50000 +35.00 |
240.00 | 192.50 | 192.50 | 61,335 |
| 23 Jan 12 |
187.50000 -2.50 |
197.50 | 185.00 | 190.00 | 14,239 |
| 20 Jan 12 |
190.00000 +0.00 |
191.00 | 145.00 | 190.00 | 2,898 |
| 18 Jan 12 |
190.00000 +0.00 |
192.00 | 180.00 | 190.00 | 2,098 |
| 17 Jan 12 |
190.00000 +0.00 |
191.90 | 185.00 | 190.00 | 2,296 |
| 16 Jan 12 |
190.00000 -5.00 |
195.00 | 177.61 | 195.00 | 5,630 |
| 13 Jan 12 |
195.00000 -7.50 |
202.00 | 180.00 | 202.00 | 3,186 |
| 12 Jan 12 |
202.50000 +0.00 |
203.80 | 197.94 | 202.50 | 1,454 |
| 11 Jan 12 |
202.50000 -7.50 |
219.60 | 200.00 | 210.00 | 20,162 |
| 10 Jan 12 |
210.00000 -5.00 |
220.00 | 202.00 | 215.00 | 3,975 |
| 09 Jan 12 |
215.00000 -12.50 |
228.00 | 211.00 | 227.50 | 10,354 |
| 06 Jan 12 |
227.50000 +0.00 |
249.58 | 215.50 | 230.00 | 30,792 |
| 05 Jan 12 |
227.50000 +55.00 |
260.00 | 190.00 | 190.00 | 57,467 |
| 04 Jan 12 |
172.50000 +17.50 |
182.74 | 152.00 | 155.00 | 19,830 |
| 03 Jan 12 |
155.00000 +0.00 |
160.00 | 142.00 | 150.00 | 1,754 |
| 29 Dec 11 |
155.00000 +0.00 |
162.00 | 145.00 | 155.00 | 609 |
| 28 Dec 11 |
155.00000 +0.00 |
160.00 | 145.20 | 155.00 | 998 |
| 23 Dec 11 |
155.00000 +5.00 |
160.00 | 145.22 | 150.00 | 2,057 |
| 22 Dec 11 |
150.00000 -12.50 |
154.40 | 135.00 | 154.40 | 11,412 |
| 21 Dec 11 |
162.50000 -2.50 |
163.80 | 160.00 | 163.80 | 2,189 |
| 20 Dec 11 |
165.00000 +0.60 |
165.00 | 163.40 | 165.00 | 1,557 |
| 19 Dec 11 |
164.40001 -0.60 |
164.40 | 164.00 | 164.40 | 4,500 |
| 16 Dec 11 |
165.00000 +0.00 |
168.00 | 164.00 | 165.00 | 1,601 |
| 15 Dec 11 |
164.99800 -5.00 |
165.00 | 160.00 | 165.00 | 4,251 |
| 13 Dec 11 |
170.00000 -2.50 |
179.50 | 160.00 | 172.50 | 3,467 |
| 12 Dec 11 |
172.50000 -7.00 |
178.00 | 160.00 | 172.50 | 1,419 |
| 08 Dec 11 |
179.50000 +7.00 |
179.50 | 179.50 | 179.50 | 470 |
| 07 Dec 11 |
172.50000 -11.50 |
179.58 | 163.00 | 175.00 | 1,977 |
| 06 Dec 11 |
184.00000 +9.00 |
184.00 | 184.00 | 184.00 | 76 |
| 05 Dec 11 |
175.00000 -2.50 |
185.00 | 169.00 | 175.00 | 777 |
| 02 Dec 11 |
177.50000 +2.50 |
187.00 | 167.50 | 175.00 | 300 |
| 01 Dec 11 |
175.00000 +0.00 |
180.00 | 163.00 | 175.00 | 2,884 |
| 30 Nov 11 |
175.00000 +0.00 |
180.00 | 162.00 | 175.00 | 5,079 |
| 29 Nov 11 |
175.00000 -20.00 |
200.00 | 167.00 | 195.00 | 6,770 |
| 28 Nov 11 |
195.00000 -25.00 |
212.00 | 188.00 | 212.00 | 7,284 |
| 25 Nov 11 |
220.00000 +0.00 |
240.00 | 200.00 | 220.00 | 39,821 |
| 24 Nov 11 |
220.00000 +20.00 |
250.00 | 190.00 | 220.00 | 38,960 |
| 23 Nov 11 |
200.00000 +0.00 |
207.52 | 170.00 | 205.00 | 8,205 |
| 22 Nov 11 |
200.00000 +2.50 |
204.00 | 190.00 | 200.00 | 7,836 |
| 21 Nov 11 |
197.50000 +0.00 |
205.00 | 185.00 | 197.50 | 5,775 |
| 18 Nov 11 |
197.50000 -12.50 |
200.00 | 178.66 | 200.00 | 13,319 |
| 17 Nov 11 |
210.00000 -9.97 |
235.00 | 200.00 | 220.00 | 13,068 |
| 16 Nov 11 |
219.97400 -2.03 |
219.97 | 177.40 | 219.97 | 8,600 |
| 15 Nov 11 |
222.00000 -15.50 |
222.00 | 210.00 | 222.00 | 2,877 |
| 14 Nov 11 |
237.50000 +0.00 |
242.50 | 233.60 | 237.50 | 7,625 |
| 11 Nov 11 |
237.50000 -12.50 |
252.80 | 230.00 | 250.00 | 2,192 |
| 10 Nov 11 |
250.00000 -8.50 |
260.00 | 232.40 | 245.00 | 2,417 |
| 09 Nov 11 |
258.50000 +13.50 |
258.50 | 258.50 | 258.50 | 39 |
| 08 Nov 11 |
245.00000 -15.06 |
263.00 | 220.00 | 262.50 | 8,394 |
| 07 Nov 11 |
260.06000 -1.94 |
260.06 | 260.06 | 260.06 | 10 |
| 04 Nov 11 |
262.00000 +0.50 |
262.00 | 262.00 | 262.00 | 390 |
| 03 Nov 11 |
261.50000 -0.50 |
261.50 | 261.50 | 261.50 | 500 |
| 02 Nov 11 |
262.00000 -2.00 |
262.00 | 260.00 | 262.00 | 861 |
| 01 Nov 11 |
264.00000 -1.00 |
264.00 | 250.00 | 264.00 | 1,645 |
| 31 Oct 11 |
265.00000 -25.00 |
270.00 | 260.00 | 267.50 | 5,880 |
| 28 Oct 11 |
290.00000 +0.00 |
290.00 | 290.00 | 290.00 | 1,880 |
| 27 Oct 11 |
290.00000 +0.00 |
290.00 | 283.76 | 290.00 | 1,059 |
| 25 Oct 11 |
290.00000 +0.00 |
290.00 | 285.92 | 290.00 | 517 |
| 24 Oct 11 |
290.00000 -1.00 |
290.00 | 290.00 | 290.00 | 15 |
| 19 Oct 11 |
291.00000 -4.00 |
291.00 | 291.00 | 291.00 | 98 |
| 17 Oct 11 |
295.00000 -3.00 |
296.00 | 290.00 | 295.00 | 1,466 |
| 11 Oct 11 |
298.00000 +3.00 |
298.00 | 298.00 | 298.00 | 105 |
| 07 Oct 11 |
295.00000 +2.50 |
296.50 | 287.26 | 292.50 | 536 |
| 06 Oct 11 |
292.50000 +7.00 |
296.50 | 286.50 | 286.50 | 3,602 |
| 05 Oct 11 |
285.50000 -9.50 |
285.50 | 285.50 | 285.50 | 31 |
| 03 Oct 11 |
295.00000 -10.00 |
300.00 | 289.26 | 300.00 | 3,380 |
| 30 Sep 11 |
305.00000 -5.00 |
310.00 | 300.00 | 310.00 | 1,000 |
| 29 Sep 11 |
310.00000 -10.00 |
310.00 | 310.00 | 310.00 | 708 |
| 28 Sep 11 |
320.00000 -0.42 |
320.00 | 315.00 | 320.00 | 975 |
| 27 Sep 11 |
320.42001 -4.58 |
330.00 | 320.42 | 330.00 | 333 |
| 26 Sep 11 |
325.00000 -20.00 |
332.00 | 320.00 | 332.00 | 2,361 |
| 23 Sep 11 |
345.00000 -17.40 |
348.00 | 320.00 | 345.00 | 3,651 |
| 22 Sep 11 |
362.40002 -2.60 |
369.00 | 362.40 | 369.00 | 1,255 |
| 21 Sep 11 |
365.00000 -5.00 |
365.00 | 365.00 | 365.00 | 1,250 |
| 20 Sep 11 |
370.00000 -14.00 |
380.00 | 360.00 | 380.00 | 6,064 |
| 16 Sep 11 |
384.00003 -3.00 |
384.00 | 384.00 | 384.00 | 126 |
| 15 Sep 11 |
387.00000 +7.00 |
387.00 | 386.00 | 387.00 | 359 |
| 14 Sep 11 |
380.00000 -7.50 |
380.00 | 380.00 | 380.00 | 375 |
| 13 Sep 11 |
387.50000 +5.00 |
394.00 | 372.80 | 382.50 | 1,125 |
| 12 Sep 11 |
382.50000 -7.50 |
402.50 | 380.00 | 397.50 | 5,564 |
| 09 Sep 11 |
390.00000 -2.50 |
390.00 | 390.00 | 390.00 | 165 |
| 08 Sep 11 |
392.50000 +5.00 |
394.80 | 380.00 | 387.50 | 3,023 |
| 07 Sep 11 |
387.50000 +3.50 |
394.00 | 382.00 | 385.00 | 1,696 |
| 05 Sep 11 |
384.00003 +11.50 |
384.00 | 370.00 | 382.50 | 845 |
| 02 Sep 11 |
372.50000 -10.00 |
372.50 | 372.50 | 372.50 | 250 |
| 01 Sep 11 |
382.50000 -10.00 |
391.50 | 366.50 | 391.50 | 2,800 |
| 31 Aug 11 |
392.50000 -3.50 |
395.00 | 390.00 | 395.00 | 565 |
| 30 Aug 11 |
395.99997 -3.80 |
396.00 | 385.00 | 396.00 | 567 |
| 26 Aug 11 |
399.79999 +2.20 |
399.80 | 383.50 | 399.80 | 1,446 |
| 25 Aug 11 |
397.59998 -0.40 |
397.60 | 395.00 | 397.60 | 243 |
| 24 Aug 11 |
398.00000 -0.14 |
398.00 | 398.00 | 398.00 | 500 |
| 23 Aug 11 |
398.13998 +2.14 |
398.14 | 398.14 | 398.14 | 20 |
| 22 Aug 11 |
395.99997 -7.76 |
396.00 | 396.00 | 396.00 | 102 |
| 19 Aug 11 |
403.76001 -11.24 |
403.76 | 390.00 | 403.76 | 605 |
| 18 Aug 11 |
415.00000 -18.50 |
430.00 | 400.00 | 430.00 | 2,214 |
| 17 Aug 11 |
433.49997 -0.50 |
433.50 | 420.00 | 433.50 | 1,574 |
| 16 Aug 11 |
434.00003 +0.00 |
434.00 | 430.22 | 434.00 | 308 |
| 15 Aug 11 |
434.00003 -6.00 |
434.00 | 430.00 | 434.00 | 876 |
| 12 Aug 11 |
440.00000 -30.00 |
460.00 | 440.00 | 460.00 | 623 |
| 11 Aug 11 |
470.00000 +20.00 |
472.20 | 450.00 | 465.00 | 963 |
| 10 Aug 11 |
450.00000 +0.00 |
450.00 | 420.00 | 450.00 | 2,300 |
| 09 Aug 11 |
450.00000 +0.00 |
456.00 | 420.00 | 450.00 | 1,487 |
| 08 Aug 11 |
450.00000 +5.00 |
450.00 | 430.30 | 445.00 | 735 |
| 05 Aug 11 |
445.00000 -25.00 |
470.00 | 420.00 | 470.00 | 13,383 |
| 04 Aug 11 |
470.00000 +0.00 |
470.00 | 462.60 | 470.00 | 1,969 |
| 03 Aug 11 |
470.00000 -12.50 |
470.00 | 470.00 | 470.00 | 52 |
| 02 Aug 11 |
482.50000 +2.50 |
485.00 | 465.20 | 480.00 | 810 |
| 01 Aug 11 |
480.00000 -30.00 |
510.90 | 452.00 | 500.00 | 11,604 |
| 29 Jul 11 |
510.00000 -30.00 |
524.50 | 480.00 | 524.50 | 1,875 |
| 28 Jul 11 |
540.00000 -2.00 |
540.00 | 507.20 | 540.00 | 6,138 |
| 27 Jul 11 |
542.00000 -8.00 |
542.00 | 526.60 | 542.00 | 1,476 |
| 26 Jul 11 |
550.00000 -10.00 |
563.00 | 541.00 | 562.50 | 656 |
| 25 Jul 11 |
560.00000 -7.50 |
560.00 | 560.00 | 560.00 | 91 |
| 22 Jul 11 |
567.50000 -2.50 |
568.00 | 560.00 | 568.00 | 2,446 |
| 21 Jul 11 |
570.00000 -5.00 |
570.10 | 565.00 | 570.10 | 1,363 |
| 19 Jul 11 |
575.00000 -14.00 |
588.00 | 570.62 | 588.00 | 478 |
| 18 Jul 11 |
589.00000 -11.00 |
589.00 | 589.00 | 589.00 | 378 |
| 15 Jul 11 |
600.00000 +65.00 |
601.92 | 570.00 | 601.92 | 1,105 |
| 14 Jul 11 |
535.00000 -41.60 |
535.00 | 535.00 | 535.00 | 750 |
| 13 Jul 11 |
576.59998 -35.90 |
576.60 | 565.26 | 576.60 | 426 |
| 11 Jul 11 |
612.50000 +47.50 |
649.58 | 562.00 | 590.00 | 3,213 |
| 08 Jul 11 |
565.00000 +1.00 |
570.00 | 560.00 | 565.00 | 1,261 |
| 07 Jul 11 |
564.00000 -1.00 |
564.00 | 550.00 | 564.00 | 36,347 |
| 06 Jul 11 |
565.00000 -2.50 |
568.00 | 565.00 | 567.50 | 1,932 |
| 04 Jul 11 |
567.50000 +0.00 |
568.00 | 565.26 | 567.50 | 529 |
| 01 Jul 11 |
567.50000 +0.00 |
570.00 | 565.00 | 567.50 | 2,839 |
| 30 Jun 11 |
567.50000 +0.00 |
569.00 | 544.10 | 567.50 | 1,197 |
| 29 Jun 11 |
567.50000 +0.00 |
569.00 | 565.00 | 567.50 | 217 |
| 28 Jun 11 |
567.50000 +0.00 |
569.90 | 565.26 | 567.50 | 228 |
| 27 Jun 11 |
567.50000 +7.50 |
569.90 | 550.00 | 560.00 | 1,704 |
| 24 Jun 11 |
560.00000 +0.00 |
560.00 | 540.00 | 560.00 | 534 |
| 23 Jun 11 |
560.00000 +0.00 |
560.00 | 560.00 | 560.00 | 433 |
| 22 Jun 11 |
560.00000 +0.00 |
560.00 | 560.00 | 560.00 | 785 |
| 21 Jun 11 |
560.00000 +0.00 |
560.00 | 560.00 | 560.00 | 354 |
| 20 Jun 11 |
560.00000 -7.00 |
560.00 | 553.00 | 560.00 | 920 |
| 17 Jun 11 |
567.00000 +2.50 |
567.00 | 552.00 | 565.00 | 1,610 |
| 16 Jun 11 |
564.50000 +2.50 |
564.50 | 560.00 | 564.50 | 2,295 |
| 15 Jun 11 |
562.00000 -43.00 |
562.00 | 560.00 | 562.00 | 1,050 |
| 14 Jun 11 |
605.00000 +0.00 |
610.00 | 562.00 | 605.00 | 1,388 |
| 13 Jun 11 |
605.00000 +30.00 |
631.25 | 561.80 | 597.50 | 1,108 |
| 10 Jun 11 |
575.00000 -12.50 |
604.00 | 550.00 | 587.50 | 2,054 |
| 09 Jun 11 |
587.50000 +5.00 |
594.00 | 550.00 | 582.50 | 4,719 |
| 08 Jun 11 |
582.50000 -5.50 |
602.00 | 551.30 | 582.50 | 869 |
| 07 Jun 11 |
588.00000 +47.40 |
620.00 | 588.00 | 588.00 | 500 |
| 06 Jun 11 |
540.60004 -4.40 |
540.60 | 540.60 | 540.60 | 47 |
| 03 Jun 11 |
545.00000 -27.50 |
545.00 | 545.00 | 545.00 | 1,319 |
| 02 Jun 11 |
572.50000 +20.90 |
578.00 | 546.04 | 572.50 | 658 |
| 01 Jun 11 |
551.59998 -17.40 |
551.60 | 551.60 | 551.60 | 334 |
| 31 May 11 |
569.00000 +8.20 |
569.00 | 533.02 | 569.00 | 1,104 |
| 27 May 11 |
560.80005 +0.00 |
560.80 | 560.00 | 560.80 | 1,439 |
| 26 May 11 |
560.80005 -19.20 |
560.80 | 560.80 | 560.80 | 188 |
| 25 May 11 |
580.00000 +0.00 |
590.67 | 560.80 | 580.00 | 29 |
| 24 May 11 |
580.00000 -5.00 |
593.40 | 560.80 | 585.00 | 1,197 |
| 23 May 11 |
585.00000 +6.00 |
619.68 | 575.00 | 597.50 | 1,358 |
| 19 May 11 |
579.00000 -6.00 |
579.00 | 570.60 | 579.00 | 303 |
| 18 May 11 |
585.00000 -11.00 |
596.00 | 578.40 | 585.00 | 1,691 |
| 17 May 11 |
596.00000 +21.00 |
596.00 | 596.00 | 596.00 | 19 |
| 16 May 11 |
575.00000 +0.00 |
580.00 | 570.20 | 575.00 | 2,371 |
| 13 May 11 |
575.00000 +5.00 |
577.80 | 571.20 | 571.20 | 948 |
| 12 May 11 |
570.00000 +0.00 |
577.80 | 562.40 | 570.00 | 983 |
| 11 May 11 |
570.00000 -0.10 |
579.20 | 520.00 | 575.00 | 22,769 |
| 10 May 11 |
570.09998 -3.50 |
570.10 | 570.00 | 570.10 | 253 |
| 09 May 11 |
573.60004 -1.40 |
573.60 | 554.90 | 573.60 | 2,832 |
| 06 May 11 |
575.00000 -49.00 |
645.00 | 540.00 | 625.00 | 6,481 |
| 05 May 11 |
624.00000 -16.00 |
624.00 | 610.00 | 624.00 | 493 |
| 04 May 11 |
640.00000 -21.00 |
660.00 | 600.00 | 660.00 | 3,865 |
| 03 May 11 |
661.00000 -14.00 |
661.00 | 651.28 | 661.00 | 959 |
| 28 Apr 11 |
675.00000 +0.00 |
675.00 | 660.00 | 675.00 | 1,546 |
| 27 Apr 11 |
675.00000 -10.00 |
683.20 | 640.00 | 683.20 | 3,093 |
| 26 Apr 11 |
685.00000 -15.00 |
696.00 | 660.00 | 696.00 | 1,288 |
| 21 Apr 11 |
700.00000 -2.50 |
707.42 | 678.26 | 702.50 | 1,861 |
| 20 Apr 11 |
702.50000 +5.00 |
702.50 | 653.08 | 697.50 | 3,067 |
| 19 Apr 11 |
697.50000 +2.50 |
705.00 | 660.00 | 695.00 | 4,023 |
| 18 Apr 11 |
695.00000 +0.00 |
705.26 | 660.70 | 695.00 | 891 |
| 15 Apr 11 |
695.00000 -20.00 |
710.00 | 660.00 | 710.00 | 1,554 |
| 14 Apr 11 |
715.00000 +0.00 |
719.50 | 700.00 | 715.00 | 954 |
| 13 Apr 11 |
715.00000 -20.00 |
732.80 | 700.00 | 732.80 | 4,903 |
| 12 Apr 11 |
735.00000 +27.00 |
740.00 | 720.00 | 727.50 | 2,395 |
| 11 Apr 11 |
708.00006 -27.00 |
708.00 | 707.00 | 708.00 | 328 |
| 08 Apr 11 |
735.00000 -25.00 |
740.00 | 715.00 | 740.00 | 10,067 |
| 07 Apr 11 |
760.00000 +85.00 |
820.00 | 705.00 | 715.00 | 54,933 |
| 06 Apr 11 |
675.00000 -40.00 |
712.00 | 655.00 | 712.00 | 5,758 |
| 05 Apr 11 |
715.00000 -5.00 |
725.00 | 701.00 | 725.00 | 2,149 |
| 04 Apr 11 |
720.00000 +0.00 |
720.00 | 689.00 | 720.00 | 9,536 |
| 01 Apr 11 |
720.00000 +17.50 |
768.80 | 688.00 | 710.00 | 2,257 |
| 31 Mar 11 |
702.50000 +17.50 |
724.26 | 683.20 | 685.00 | 1,344 |
| 30 Mar 11 |
685.00000 +0.00 |
700.00 | 682.51 | 685.00 | 6,265 |
| 29 Mar 11 |
685.00000 +2.50 |
700.00 | 682.51 | 682.51 | 1,272 |
| 28 Mar 11 |
682.50000 +0.00 |
700.00 | 679.00 | 682.50 | 1,112 |
| 25 Mar 11 |
682.50000 +0.00 |
700.00 | 675.50 | 682.50 | 2,305 |
| 24 Mar 11 |
682.50000 +32.50 |
700.00 | 672.00 | 672.00 | 2,041 |
| 23 Mar 11 |
650.00000 +0.00 |
660.00 | 646.00 | 650.00 | 1,747 |
| 22 Mar 11 |
650.00000 +0.00 |
658.00 | 640.00 | 650.00 | 2,150 |
| 21 Mar 11 |
650.00000 +30.00 |
658.50 | 630.00 | 630.00 | 3,006 |
| 18 Mar 11 |
620.00000 +1.00 |
632.00 | 600.00 | 620.00 | 1,765 |
| 17 Mar 11 |
619.00000 +9.00 |
619.00 | 600.00 | 610.00 | 208 |
| 16 Mar 11 |
610.00000 +25.00 |
635.60 | 580.60 | 610.00 | 1,025 |
| 15 Mar 11 |
585.00000 -92.50 |
650.00 | 560.00 | 650.00 | 6,510 |
| 14 Mar 11 |
677.50000 -17.50 |
677.50 | 650.00 | 677.50 | 4,571 |
| 11 Mar 11 |
695.00000 +17.50 |
710.00 | 677.50 | 695.00 | 1,890 |
| 10 Mar 11 |
677.50000 -17.50 |
677.50 | 677.50 | 677.50 | 6 |
| 09 Mar 11 |
695.00000 +13.25 |
710.00 | 677.50 | 695.00 | 298 |
| 08 Mar 11 |
681.75006 -15.75 |
681.75 | 681.75 | 681.75 | 82 |
| 07 Mar 11 |
697.50000 +2.50 |
720.00 | 673.50 | 695.00 | 3,581 |
| 04 Mar 11 |
695.00000 +5.00 |
710.00 | 664.20 | 690.00 | 3,333 |
| 03 Mar 11 |
690.00000 -10.00 |
704.40 | 660.00 | 700.00 | 1,750 |
| 02 Mar 11 |
700.00000 +0.00 |
720.00 | 660.80 | 700.00 | 4,310 |
| 01 Mar 11 |
700.00000 -10.00 |
708.00 | 660.00 | 708.00 | 3,020 |
| 28 Feb 11 |
710.00000 +0.00 |
710.00 | 640.00 | 710.00 | 1,546 |
| 24 Feb 11 |
710.00000 -30.00 |
725.00 | 680.00 | 725.00 | 618 |
| 23 Feb 11 |
740.00000 -77.50 |
800.00 | 720.00 | 800.00 | 5,275 |
| 22 Feb 11 |
817.50000 +17.50 |
840.00 | 780.00 | 800.00 | 5,232 |
| 21 Feb 11 |
800.00000 +10.00 |
815.00 | 772.00 | 790.00 | 1,232 |
| 18 Feb 11 |
790.00000 +70.00 |
838.00 | 722.00 | 730.00 | 19,754 |
| 16 Feb 11 |
720.00000 +0.00 |
759.20 | 694.80 | 720.00 | 694 |
| 15 Feb 11 |
720.00000 +30.00 |
760.00 | 694.66 | 694.66 | 1,715 |
| 14 Feb 11 |
690.00000 +10.00 |
720.00 | 660.00 | 680.00 | 1,410 |
| 11 Feb 11 |
680.00000 +10.00 |
700.00 | 640.00 | 700.00 | 11,211 |
| 10 Feb 11 |
670.00000 +25.00 |
700.00 | 634.00 | 645.00 | 2,450 |
| 09 Feb 11 |
645.00000 -15.00 |
699.20 | 634.00 | 699.20 | 2,403 |
| 08 Feb 11 |
660.00000 +50.00 |
680.00 | 610.00 | 620.00 | 10,564 |
| 07 Feb 11 |
610.00000 +0.00 |
620.00 | 609.00 | 619.80 | 740 |
| 04 Feb 11 |
610.00000 +0.00 |
620.00 | 606.00 | 606.00 | 3,171 |
| 03 Feb 11 |
610.00000 +0.00 |
620.00 | 600.00 | 620.00 | 1,549 |
| 02 Feb 11 |
610.00000 +0.00 |
620.00 | 600.00 | 602.00 | 2,871 |
| 01 Feb 11 |
610.00000 +0.00 |
619.00 | 600.40 | 602.00 | 2,433 |
| 31 Jan 11 |
610.00000 -5.00 |
623.26 | 602.50 | 623.26 | 705 |
| 28 Jan 11 |
615.00000 -10.00 |
623.00 | 600.00 | 623.00 | 1,433 |
| 27 Jan 11 |
625.00000 +0.00 |
629.90 | 620.00 | 629.90 | 745 |
| 26 Jan 11 |
625.00000 -10.00 |
638.96 | 625.00 | 638.96 | 822 |
| 25 Jan 11 |
635.00000 -5.00 |
648.26 | 628.00 | 635.00 | 1,353 |
| 24 Jan 11 |
640.00000 +10.00 |
659.65 | 630.00 | 630.00 | 2,653 |
| 21 Jan 11 |
630.00000 -80.00 |
690.00 | 580.00 | 680.00 | 19,168 |
| 20 Jan 11 |
710.00000 -16.40 |
717.20 | 708.80 | 717.20 | 639 |
| 19 Jan 11 |
726.39996 -3.60 |
726.40 | 700.00 | 700.60 | 412 |
| 18 Jan 11 |
730.00000 -10.00 |
750.00 | 700.00 | 720.80 | 1,144 |
| 17 Jan 11 |
740.00000 -0.40 |
760.00 | 720.00 | 740.00 | 914 |
| 14 Jan 11 |
740.40002 -19.60 |
740.40 | 740.00 | 740.00 | 459 |
| 13 Jan 11 |
760.00000 +0.00 |
782.00 | 740.00 | 782.00 | 769 |
| 12 Jan 11 |
760.00000 -40.00 |
760.00 | 740.00 | 760.00 | 1,441 |
| 11 Jan 11 |
800.00000 -16.00 |
828.00 | 760.00 | 828.00 | 661 |
| 10 Jan 11 |
816.00000 -3.60 |
816.00 | 800.00 | 816.00 | 3,580 |
| 07 Jan 11 |
819.59998 -0.40 |
819.60 | 800.00 | 819.60 | 1,703 |
| 06 Jan 11 |
820.00000 +0.00 |
820.00 | 800.00 | 820.00 | 5,900 |
| 05 Jan 11 |
820.00000 +0.00 |
828.00 | 800.40 | 826.00 | 3,833 |
| 04 Jan 11 |
820.00000 +60.00 |
880.48 | 752.00 | 752.00 | 8,808 |
| 31 Dec 10 |
760.00000 +30.00 |
799.20 | 725.00 | 730.00 | 2,423 |
| 30 Dec 10 |
730.00000 +35.00 |
760.00 | 691.00 | 691.00 | 3,389 |
| 29 Dec 10 |
695.00000 +25.00 |
720.00 | 655.00 | 700.00 | 4,734 |
| 24 Dec 10 |
670.00000 +30.00 |
698.14 | 622.80 | 622.80 | 823 |
| 23 Dec 10 |
640.00000 +40.00 |
660.00 | 565.60 | 620.00 | 3,582 |
| 22 Dec 10 |
600.00000 -50.00 |
625.72 | 561.60 | 625.72 | 2,800 |
| 21 Dec 10 |
650.00000 +5.00 |
676.00 | 620.00 | 640.00 | 4,923 |
| 20 Dec 10 |
645.00000 +0.00 |
652.00 | 620.60 | 641.00 | 1,844 |
| 17 Dec 10 |
645.00000 +0.00 |
654.00 | 600.00 | 620.00 | 4,653 |
| 16 Dec 10 |
645.00000 -25.00 |
667.60 | 630.00 | 667.60 | 7,816 |
| 15 Dec 10 |
670.00000 -10.00 |
690.00 | 650.00 | 650.00 | 3,572 |
| 14 Dec 10 |
680.00000 -15.00 |
690.00 | 650.00 | 655.00 | 1,450 |
| 13 Dec 10 |
695.00000 +10.00 |
705.00 | 655.00 | 660.00 | 3,190 |
| 10 Dec 10 |
685.00000 -35.00 |
715.00 | 660.00 | 700.00 | 2,133 |
| 09 Dec 10 |
720.00000 +0.00 |
725.00 | 700.00 | 725.00 | 2,777 |
| 08 Dec 10 |
720.00000 -55.00 |
770.00 | 700.00 | 750.60 | 4,267 |
| 07 Dec 10 |
775.00000 -10.00 |
790.00 | 725.00 | 770.00 | 2,858 |
| 06 Dec 10 |
785.00000 +5.00 |
800.00 | 720.00 | 782.00 | 7,709 |
| 03 Dec 10 |
780.00000 +15.00 |
800.00 | 760.00 | 780.00 | 19,843 |
| 02 Dec 10 |
765.00000 +5.00 |
772.80 | 755.00 | 755.00 | 1,041 |
| 01 Dec 10 |
760.00000 -20.00 |
789.00 | 750.00 | 789.00 | 3,142 |
| 30 Nov 10 |
780.00000 +0.00 |
794.00 | 760.00 | 772.40 | 4,560 |
| 29 Nov 10 |
780.00000 +0.00 |
800.00 | 762.00 | 768.40 | 2,862 |
| 26 Nov 10 |
780.00000 -5.00 |
800.00 | 760.00 | 782.00 | 3,280 |
| 25 Nov 10 |
785.00000 -5.00 |
799.00 | 780.60 | 787.00 | 2,666 |
| 24 Nov 10 |
790.00000 +0.00 |
810.00 | 780.00 | 797.00 | 3,515 |
| 23 Nov 10 |
790.00000 +5.00 |
800.00 | 780.00 | 798.00 | 9,423 |
| 22 Nov 10 |
785.00000 +40.00 |
840.00 | 750.00 | 770.00 | 16,092 |
| 19 Nov 10 |
745.00000 +125.00 |
780.00 | 600.00 | 635.00 | 3,854 |
| 18 Nov 10 |
620.00000 +0.00 |
680.00 | 600.00 | 600.00 | 5,935 |
| 17 Nov 10 |
620.00000 +0.00 |
660.00 | 600.00 | 632.00 | 5,231 |
| 16 Nov 10 |
620.00000 -70.00 |
677.60 | 600.00 | 662.20 | 8,955 |
| 15 Nov 10 |
690.00000 -10.00 |
700.00 | 600.00 | 700.00 | 2,006 |
| 12 Nov 10 |
700.00000 -5.00 |
700.00 | 700.00 | 700.00 | 257 |
| 11 Nov 10 |
705.00000 +4.40 |
710.00 | 640.00 | 662.00 | 5,361 |
| 10 Nov 10 |
700.59998 -24.40 |
700.60 | 660.00 | 696.00 | 2,753 |
| 09 Nov 10 |
725.00000 +0.00 |
725.00 | 690.00 | 700.00 | 3,271 |
| 08 Nov 10 |
725.00000 -20.00 |
736.00 | 700.00 | 736.00 | 1,481 |
| 05 Nov 10 |
745.00000 -10.00 |
755.00 | 730.00 | 755.00 | 7,747 |
| 04 Nov 10 |
755.00000 +5.00 |
760.00 | 720.00 | 720.00 | 3,446 |
| 03 Nov 10 |
750.00000 +15.00 |
750.00 | 710.00 | 736.00 | 13,139 |
| 02 Nov 10 |
735.00000 +10.00 |
750.00 | 720.00 | 730.00 | 5,639 |
| 01 Nov 10 |
725.00000 +0.00 |
740.00 | 714.00 | 714.00 | 7,268 |
| 29 Oct 10 |
725.00000 +0.00 |
740.00 | 700.00 | 716.00 | 2,400 |
| 28 Oct 10 |
725.00000 +0.00 |
750.00 | 700.00 | 728.00 | 2,725 |
| 27 Oct 10 |
725.00000 -45.00 |
756.00 | 700.00 | 740.00 | 9,586 |
| 26 Oct 10 |
770.00000 -30.00 |
810.00 | 720.00 | 799.20 | 13,886 |
| 25 Oct 10 |
800.00000 +65.00 |
870.00 | 740.00 | 770.00 | 12,488 |
| 22 Oct 10 |
735.00000 +20.00 |
747.00 | 700.00 | 700.00 | 2,357 |
| 21 Oct 10 |
715.00000 +15.00 |
730.00 | 692.00 | 711.60 | 2,675 |
| 20 Oct 10 |
700.00000 +10.00 |
703.80 | 680.00 | 695.60 | 9,478 |
| 19 Oct 10 |
690.00000 -10.00 |
710.00 | 680.00 | 686.00 | 1,459 |
| 18 Oct 10 |
700.00000 +0.00 |
712.00 | 660.00 | 680.40 | 2,206 |
| 15 Oct 10 |
700.00000 -40.00 |
745.00 | 640.00 | 717.20 | 6,109 |
| 14 Oct 10 |
740.00000 -5.00 |
768.00 | 690.00 | 768.00 | 5,914 |
| 13 Oct 10 |
745.00000 -15.00 |
770.00 | 700.00 | 732.00 | 8,785 |
| 12 Oct 10 |
760.00000 -10.00 |
776.00 | 700.00 | 740.60 | 3,234 |
| 11 Oct 10 |
770.00000 -10.00 |
786.00 | 740.00 | 760.00 | 4,196 |
| 08 Oct 10 |
780.00000 +15.00 |
808.00 | 730.00 | 790.00 | 4,807 |
| 07 Oct 10 |
765.00000 -25.00 |
829.20 | 730.00 | 829.20 | 7,797 |
| 06 Oct 10 |
790.00000 +65.00 |
830.00 | 723.00 | 736.00 | 20,427 |
| 05 Oct 10 |
725.00000 +35.00 |
740.00 | 682.00 | 700.00 | 26,426 |
| 04 Oct 10 |
690.00000 -50.00 |
736.00 | 580.00 | 736.00 | 18,021 |
| 01 Oct 10 |
740.00000 -80.00 |
819.00 | 670.00 | 819.00 | 21,522 |
| 30 Sep 10 |
820.00000 +170.00 |
960.00 | 659.00 | 660.00 | 55,963 |
| 29 Sep 10 |
650.00000 +135.00 |
700.00 | 512.00 | 522.00 | 35,737 |
| 28 Sep 10 |
515.00000 -25.00 |
529.00 | 470.60 | 529.00 | 12,573 |
| 27 Sep 10 |
540.00000 -65.00 |
613.00 | 475.00 | 602.00 | 9,436 |
| 24 Sep 10 |
605.00000 +10.00 |
650.00 | 570.00 | 598.80 | 21,982 |
| 23 Sep 10 |
595.00000 +166.60 |
676.40 | 400.00 | 400.00 | 58,584 |
| 22 Sep 10 |
428.39999 +28.10 |
430.00 | 428.40 | 428.40 | 489 |
| 21 Sep 10 |
400.29999 -13.70 |
430.00 | 400.30 | 400.30 | 2,106 |
| 20 Sep 10 |
413.99997 +9.00 |
414.00 | 400.00 | 414.00 | 1,097 |
| 17 Sep 10 |
405.00000 -15.00 |
411.60 | 380.50 | 400.00 | 1,652 |
| 16 Sep 10 |
420.00000 +0.00 |
439.00 | 400.00 | 410.00 | 2,283 |
| 15 Sep 10 |
420.00000 +60.00 |
435.20 | 355.00 | 380.00 | 6,153 |
| 14 Sep 10 |
360.00000 +10.00 |
379.00 | 324.00 | 324.00 | 819 |
| 13 Sep 10 |
350.00000 +26.00 |
359.00 | 315.00 | 359.00 | 268 |
| 10 Sep 10 |
324.00003 -26.00 |
324.00 | 324.00 | 324.00 | 300 |
| 09 Sep 10 |
350.00000 +0.00 |
359.00 | 320.00 | 320.00 | 1,585 |
| 08 Sep 10 |
350.00000 +49.00 |
365.00 | 317.00 | 320.00 | 2,712 |
| 07 Sep 10 |
301.00000 -49.00 |
301.00 | 301.00 | 301.00 | 218 |
| 06 Sep 10 |
350.00000 +0.00 |
369.00 | 317.00 | 317.00 | 1,530 |
| 03 Sep 10 |
350.00000 +0.00 |
365.00 | 317.00 | 365.00 | 165 |
| 02 Sep 10 |
350.00000 +0.00 |
350.00 | 315.00 | 315.00 | 918 |
| 01 Sep 10 |
350.00000 +28.00 |
399.00 | 322.00 | 322.00 | 1,055 |
| 31 Aug 10 |
322.00000 -8.00 |
322.00 | 322.00 | 322.00 | 200 |
| 27 Aug 10 |
330.00000 +0.00 |
330.00 | 330.00 | 330.00 | 267 |
| 25 Aug 10 |
330.00000 +0.00 |
330.00 | 250.00 | 250.00 | 1,500 |
| 24 Aug 10 |
330.00000 -64.00 |
330.00 | 330.00 | 330.00 | 2 |
| 20 Aug 10 |
394.00003 +72.00 |
394.00 | 394.00 | 394.00 | 33 |
| 19 Aug 10 |
322.00000 -28.00 |
322.00 | 322.00 | 322.00 | 30 |
| 18 Aug 10 |
350.00000 +0.00 |
399.00 | 320.00 | 320.00 | 1,167 |
| 17 Aug 10 |
350.00000 +0.00 |
400.00 | 314.00 | 314.00 | 3,376 |
| 16 Aug 10 |
350.00000 +10.00 |
350.00 | 350.00 | 350.00 | 27 |
| 13 Aug 10 |
340.00000 -10.00 |
340.00 | 310.00 | 310.00 | 800 |
| 12 Aug 10 |
350.00000 +0.00 |
350.00 | 300.00 | 350.00 | 1,501 |
| 11 Aug 10 |
350.00000 -50.00 |
350.00 | 350.00 | 350.00 | 45 |
| 10 Aug 10 |
400.00000 +1.00 |
400.00 | 350.00 | 400.00 | 1,842 |
| 09 Aug 10 |
399.00003 -1.00 |
399.00 | 350.00 | 356.00 | 3,229 |
| 06 Aug 10 |
400.00000 +5.00 |
410.00 | 350.00 | 350.00 | 3,654 |
| 05 Aug 10 |
395.00000 -1.00 |
395.00 | 395.00 | 395.00 | 199 |
| 04 Aug 10 |
396.00003 -4.00 |
396.00 | 350.00 | 396.00 | 3,573 |
| 03 Aug 10 |
400.00000 -10.00 |
400.00 | 370.00 | 380.00 | 690 |
| 02 Aug 10 |
410.00000 +10.00 |
450.00 | 370.00 | 450.00 | 3,215 |
| 30 Jul 10 |
400.00000 +25.00 |
400.00 | 352.00 | 352.00 | 3,852 |
| 29 Jul 10 |
375.00000 -15.00 |
386.00 | 351.00 | 370.00 | 2,078 |
| 27 Jul 10 |
390.00000 -10.00 |
390.00 | 340.00 | 350.00 | 1,768 |
| 26 Jul 10 |
400.00000 +49.00 |
400.00 | 351.00 | 400.00 | 3,189 |
| 23 Jul 10 |
350.99997 -24.00 |
351.00 | 351.00 | 351.00 | 7 |
| 22 Jul 10 |
375.00000 -5.70 |
389.00 | 375.00 | 380.00 | 1,163 |
| 20 Jul 10 |
380.69998 -34.30 |
380.70 | 380.70 | 380.70 | 11 |
| 19 Jul 10 |
415.00000 +24.40 |
420.00 | 390.00 | 390.00 | 851 |
| 16 Jul 10 |
390.59998 -19.00 |
390.60 | 390.00 | 390.60 | 540 |
| 15 Jul 10 |
409.60004 +0.00 |
409.60 | 399.00 | 409.60 | 175 |
| 14 Jul 10 |
409.60004 -10.40 |
409.60 | 392.80 | 392.80 | 2,100 |
| 13 Jul 10 |
420.00000 +10.00 |
428.00 | 390.60 | 390.60 | 1,885 |
| 12 Jul 10 |
410.00000 +0.00 |
410.00 | 390.60 | 398.00 | 5,194 |
| 09 Jul 10 |
410.00000 +0.00 |
410.00 | 397.00 | 397.00 | 3,134 |
| 08 Jul 10 |
410.00000 +0.00 |
410.00 | 392.00 | 392.00 | 4,585 |
| 07 Jul 10 |
410.00000 +18.00 |
432.00 | 392.00 | 432.00 | 591 |
| 06 Jul 10 |
392.00000 -40.60 |
392.00 | 380.00 | 390.00 | 4,129 |
| 05 Jul 10 |
432.60001 +22.60 |
432.60 | 432.60 | 432.60 | 7 |
| 02 Jul 10 |
410.00000 +0.00 |
410.00 | 380.00 | 410.00 | 841 |
| 01 Jul 10 |
410.00000 +0.00 |
440.00 | 371.60 | 414.00 | 4,571 |
| 30 Jun 10 |
410.00000 +1.00 |
410.00 | 370.00 | 370.00 | 2,656 |
| 29 Jun 10 |
409.00003 -16.00 |
409.00 | 400.00 | 409.00 | 355 |
| 28 Jun 10 |
425.00000 -15.00 |
456.00 | 400.00 | 410.00 | 8,193 |
| 25 Jun 10 |
440.00000 +0.00 |
466.00 | 430.00 | 431.00 | 2,879 |
| 24 Jun 10 |
440.00000 +0.00 |
470.00 | 426.00 | 426.00 | 1,654 |
| 23 Jun 10 |
440.00000 +0.00 |
450.00 | 400.00 | 414.00 | 6,991 |
| 22 Jun 10 |
440.00000 +25.00 |
460.00 | 400.00 | 446.00 | 8,203 |
| 21 Jun 10 |
415.00000 +0.00 |
450.00 | 384.90 | 435.00 | 3,430 |
| 18 Jun 10 |
415.00000 +25.00 |
450.00 | 391.00 | 392.00 | 16,117 |
| 17 Jun 10 |
390.00000 -60.00 |
465.00 | 350.00 | 424.00 | 19,272 |
| 16 Jun 10 |
450.00000 +220.00 |
548.00 | 349.50 | 349.50 | 47,126 |
| 15 Jun 10 |
230.00000 -45.00 |
267.60 | 175.00 | 267.60 | 7,620 |
| 14 Jun 10 |
275.00000 -45.00 |
299.50 | 267.00 | 267.00 | 549 |
| 11 Jun 10 |
320.00000 +12.40 |
322.00 | 300.00 | 306.00 | 1,770 |
| 10 Jun 10 |
307.60001 -17.40 |
307.60 | 260.00 | 307.60 | 2,057 |
| 09 Jun 10 |
325.00000 +0.00 |
326.00 | 307.60 | 326.00 | 407 |
| 08 Jun 10 |
325.00000 +0.00 |
340.00 | 280.00 | 280.00 | 2,025 |
| 07 Jun 10 |
325.00000 +0.00 |
350.00 | 280.00 | 350.00 | 2,364 |
| 04 Jun 10 |
325.00000 +19.80 |
326.00 | 300.00 | 302.00 | 540 |
| 03 Jun 10 |
305.20001 -44.80 |
305.20 | 305.20 | 305.20 | 71 |
| 01 Jun 10 |
350.00000 -14.00 |
364.00 | 310.00 | 364.00 | 500 |
| 28 May 10 |
364.00003 +9.00 |
364.00 | 364.00 | 364.00 | 50 |
| 27 May 10 |
355.00000 +20.60 |
364.00 | 310.90 | 364.00 | 193 |
| 26 May 10 |
334.40002 -30.60 |
334.40 | 310.90 | 334.40 | 864 |
| 25 May 10 |
365.00000 -10.00 |
368.80 | 350.00 | 354.20 | 609 |
| 24 May 10 |
375.00000 +15.00 |
400.00 | 354.00 | 360.00 | 5,670 |
| 21 May 10 |
360.00000 +0.00 |
360.00 | 330.00 | 350.00 | 4,479 |
| 20 May 10 |
360.00000 +10.00 |
360.00 | 350.00 | 360.00 | 231 |
| 19 May 10 |
350.00000 -50.00 |
350.00 | 350.00 | 350.00 | 114 |
| 18 May 10 |
400.00000 +0.00 |
440.00 | 398.00 | 428.00 | 5,224 |
| 17 May 10 |
400.00000 -28.00 |
428.00 | 350.00 | 426.00 | 1,618 |
| 14 May 10 |
428.00003 +74.00 |
428.00 | 428.00 | 428.00 | 122 |
| 12 May 10 |
353.99997 -46.00 |
354.00 | 354.00 | 354.00 | 28 |
| 11 May 10 |
400.00000 +0.00 |
428.00 | 375.00 | 428.00 | 1,445 |
| 10 May 10 |
400.00000 +0.00 |
416.00 | 351.00 | 360.00 | 430 |
| 07 May 10 |
400.00000 +0.00 |
435.00 | 354.00 | 396.00 | 1,319 |
| 06 May 10 |
400.00000 +0.00 |
440.00 | 300.00 | 395.00 | 1,796 |
| 05 May 10 |
400.00000 +10.00 |
400.00 | 376.00 | 396.00 | 2,791 |
| 04 May 10 |
390.00000 +0.00 |
396.00 | 390.00 | 396.00 | 792 |
| 30 Apr 10 |
390.00000 +10.00 |
430.00 | 390.00 | 410.00 | 1,128 |
| 29 Apr 10 |
380.00000 +46.00 |
404.00 | 335.40 | 399.10 | 2,179 |
| 28 Apr 10 |
333.99997 -21.00 |
334.00 | 334.00 | 334.00 | 13 |
| 27 Apr 10 |
355.00000 -45.00 |
400.00 | 334.00 | 334.00 | 48 |
| 23 Apr 10 |
400.00000 +67.40 |
400.00 | 400.00 | 400.00 | 1,500 |
| 22 Apr 10 |
332.59998 -22.40 |
332.60 | 332.60 | 332.60 | 453 |
| 21 Apr 10 |
355.00000 +5.00 |
360.00 | 302.00 | 302.00 | 7,493 |
| 20 Apr 10 |
350.00000 -16.60 |
364.00 | 344.00 | 350.00 | 851 |
| 19 Apr 10 |
366.60001 -28.40 |
366.60 | 325.00 | 352.00 | 5,053 |
| 16 Apr 10 |
395.00000 -5.00 |
400.00 | 350.00 | 400.00 | 2,274 |
| 15 Apr 10 |
400.00000 -20.00 |
400.00 | 400.00 | 400.00 | 1,268 |
| 14 Apr 10 |
420.00000 +0.00 |
420.00 | 400.00 | 420.00 | 3,041 |
| 13 Apr 10 |
420.00000 -10.00 |
435.00 | 400.00 | 418.00 | 4,977 |
| 12 Apr 10 |
430.00000 +80.00 |
499.70 | 380.00 | 380.00 | 29,321 |
| 09 Apr 10 |
350.00000 +1.60 |
384.00 | 348.40 | 348.40 | 5,976 |
| 08 Apr 10 |
348.39999 +13.40 |
360.00 | 348.40 | 360.00 | 179 |
| 07 Apr 10 |
335.00000 +0.00 |
348.40 | 307.00 | 334.00 | 3,449 |
| 06 Apr 10 |
335.00000 +0.00 |
338.00 | 300.00 | 302.00 | 953 |
| 01 Apr 10 |
335.00000 -3.00 |
350.00 | 300.00 | 300.00 | 147 |
| 31 Mar 10 |
338.00003 +3.00 |
340.00 | 338.00 | 340.00 | 1,396 |
| 30 Mar 10 |
335.00000 -39.80 |
360.00 | 300.00 | 350.00 | 9,054 |
| 29 Mar 10 |
374.79999 +17.20 |
374.80 | 350.00 | 374.80 | 533 |
| 26 Mar 10 |
357.59998 -4.40 |
357.60 | 350.00 | 357.60 | 709 |
| 25 Mar 10 |
361.99997 +2.00 |
362.00 | 362.00 | 362.00 | 340 |
| 24 Mar 10 |
360.00000 +0.00 |
360.00 | 350.00 | 360.00 | 654 |
| 23 Mar 10 |
360.00000 -15.00 |
360.00 | 360.00 | 360.00 | 137 |
| 22 Mar 10 |
375.00000 +0.00 |
375.00 | 375.00 | 375.00 | 857 |
| 19 Mar 10 |
375.00000 +18.00 |
395.00 | 356.20 | 366.40 | 3,641 |
| 18 Mar 10 |
357.00000 -10.50 |
357.00 | 357.00 | 357.00 | 35 |
| 17 Mar 10 |
367.50000 +0.10 |
367.50 | 356.20 | 367.50 | 428 |
| 16 Mar 10 |
367.40002 +0.00 |
367.40 | 350.00 | 360.00 | 7,582 |
| 15 Mar 10 |
367.40002 -0.10 |
367.40 | 352.00 | 366.00 | 260 |
| 12 Mar 10 |
367.50000 -2.50 |
367.50 | 354.00 | 354.00 | 1,815 |
| 11 Mar 10 |
370.00000 -5.00 |
370.00 | 354.00 | 355.00 | 2,339 |
| 10 Mar 10 |
375.00000 -7.00 |
375.00 | 330.00 | 355.00 | 9,054 |
| 09 Mar 10 |
382.00000 -18.00 |
382.00 | 355.00 | 355.00 | 353 |
| 08 Mar 10 |
400.00000 +0.00 |
410.00 | 350.00 | 410.00 | 1,192 |
| 05 Mar 10 |
400.00000 -25.00 |
428.40 | 351.00 | 400.00 | 4,383 |
| 04 Mar 10 |
425.00000 +100.00 |
545.00 | 346.50 | 346.50 | 37,686 |
| 03 Mar 10 |
325.00000 +12.00 |
346.00 | 325.00 | 334.50 | 6,045 |
| 02 Mar 10 |
313.00000 -12.00 |
313.00 | 313.00 | 313.00 | 780 |
| 01 Mar 10 |
325.00000 +12.00 |
335.00 | 310.00 | 335.00 | 632 |
| 26 Feb 10 |
313.00000 -12.00 |
313.00 | 313.00 | 313.00 | 144 |
| 25 Feb 10 |
325.00000 +12.00 |
335.00 | 300.50 | 300.50 | 1,043 |
| 24 Feb 10 |
313.00000 -12.00 |
313.00 | 300.00 | 313.00 | 1,575 |
| 23 Feb 10 |
325.00000 -1.00 |
338.00 | 300.40 | 312.00 | 850 |
| 22 Feb 10 |
325.99997 +26.00 |
334.00 | 326.00 | 326.00 | 304 |
| 19 Feb 10 |
300.00000 +0.00 |
300.00 | 300.00 | 300.00 | 1,250 |
| 18 Feb 10 |
300.00000 +23.00 |
300.00 | 277.00 | 277.00 | 2,721 |
| 17 Feb 10 |
277.00000 -31.00 |
277.00 | 277.00 | 277.00 | 311 |
| 16 Feb 10 |
308.00000 +8.00 |
308.00 | 308.00 | 308.00 | 50 |
| 15 Feb 10 |
300.00000 +26.00 |
308.00 | 270.00 | 274.00 | 1,204 |
| 12 Feb 10 |
274.00000 -14.00 |
274.00 | 270.00 | 270.00 | 135 |
| 10 Feb 10 |
288.00000 -12.00 |
288.00 | 266.00 | 288.00 | 494 |
| 09 Feb 10 |
300.00000 +0.00 |
300.00 | 264.00 | 264.00 | 4,357 |
| 08 Feb 10 |
300.00000 +0.00 |
300.00 | 262.00 | 262.00 | 3,026 |
| 05 Feb 10 |
300.00000 -25.00 |
302.00 | 261.00 | 300.00 | 7,464 |
| 04 Feb 10 |
325.00000 +0.00 |
325.00 | 300.50 | 325.00 | 61 |
| 03 Feb 10 |
325.00000 +0.00 |
326.00 | 300.50 | 300.50 | 805 |
| 02 Feb 10 |
325.00000 +0.00 |
338.00 | 302.00 | 302.00 | 1,900 |
| 01 Feb 10 |
325.00000 +0.00 |
338.00 | 324.00 | 324.00 | 889 |
| 29 Jan 10 |
325.00000 +0.00 |
330.00 | 300.00 | 330.00 | 1,905 |
| 28 Jan 10 |
325.00000 +10.00 |
345.00 | 280.00 | 322.50 | 10,087 |
| 27 Jan 10 |
315.00000 +0.00 |
320.00 | 304.00 | 310.00 | 1,700 |
| 26 Jan 10 |
315.00000 +11.00 |
330.00 | 300.30 | 304.00 | 600 |
| 25 Jan 10 |
304.00000 -11.00 |
304.00 | 300.00 | 304.00 | 449 |
| 22 Jan 10 |
315.00000 -10.00 |
323.00 | 300.00 | 323.00 | 1,743 |
| 21 Jan 10 |
325.00000 +0.00 |
350.00 | 300.50 | 324.00 | 3,307 |
| 20 Jan 10 |
325.00000 +24.50 |
326.00 | 318.76 | 318.76 | 2,032 |
| 19 Jan 10 |
300.50000 +0.00 |
300.50 | 300.00 | 300.50 | 310 |
| 18 Jan 10 |
300.50000 -28.50 |
300.50 | 300.00 | 300.00 | 1,090 |
| 15 Jan 10 |
328.99997 +4.00 |
330.00 | 329.00 | 329.00 | 376 |
| 14 Jan 10 |
325.00000 +0.00 |
346.50 | 300.50 | 325.00 | 6,797 |
| 13 Jan 10 |
325.00000 +0.00 |
330.00 | 300.00 | 300.00 | 601 |
| 12 Jan 10 |
325.00000 +0.00 |
336.00 | 300.00 | 336.00 | 4,900 |
| 11 Jan 10 |
325.00000 +0.00 |
349.50 | 300.00 | 339.00 | 4,402 |
| 08 Jan 10 |
325.00000 -11.00 |
339.00 | 304.00 | 336.00 | 3,397 |
| 07 Jan 10 |
335.99997 +21.80 |
350.00 | 336.00 | 336.00 | 1,957 |
| 06 Jan 10 |
314.20001 -10.80 |
314.20 | 310.00 | 314.20 | 131 |
| 05 Jan 10 |
325.00000 +0.00 |
341.00 | 314.20 | 341.00 | 1,275 |
| 04 Jan 10 |
325.00000 +0.00 |
340.00 | 307.80 | 307.80 | 2,999 |
| 31 Dec 09 |
325.00000 -3.00 |
344.00 | 300.00 | 307.80 | 1,092 |
| 30 Dec 09 |
328.00000 +0.00 |
328.00 | 300.00 | 328.00 | 103 |
| 29 Dec 09 |
328.00000 +0.00 |
328.00 | 299.84 | 328.00 | 1,656 |
Serabi Gold Limited PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
184.00000 -16.00 |
200.00 | 178.00 | 195.00 | 623,214 |
| 21 Oct 26 |
200.00000 -25.00 |
200.00 | 170.00 | 180.00 | 1,503,861 |
| 20 Oct 26 |
225.00000 +2.50 |
230.00 | 215.00 | 222.50 | 109,108 |
| 19 Oct 26 |
222.50000 -7.50 |
235.00 | 221.80 | 230.00 | 187,837 |
| 16 Oct 26 |
230.00000 +10.00 |
235.00 | 220.00 | 222.50 | 131,432 |
| 15 Oct 26 |
220.00000 +0.00 |
225.00 | 215.00 | 217.50 | 372,593 |
| 14 Oct 26 |
220.00000 -10.00 |
237.00 | 213.00 | 230.00 | 309,666 |
| 13 Oct 26 |
230.00000 -6.00 |
240.00 | 225.00 | 237.50 | 231,961 |
| 12 Oct 26 |
236.00000 -14.00 |
245.00 | 235.00 | 237.50 | 280,459 |
| 09 Oct 26 |
250.00000 +20.00 |
250.00 | 230.00 | 232.50 | 80,230 |
| 08 Oct 26 |
230.00000 +6.00 |
235.00 | 222.25 | 225.00 | 150,697 |
| 07 Oct 26 |
224.00000 -3.00 |
235.00 | 222.00 | 227.50 | 192,580 |
| 06 Oct 26 |
227.00000 -20.00 |
245.00 | 223.50 | 240.00 | 812,283 |
| 05 Oct 26 |
247.00000 +12.00 |
248.00 | 235.00 | 237.50 | 244,867 |
| 02 Oct 26 |
235.00000 -5.00 |
245.00 | 235.00 | 242.50 | 243,714 |
| 01 Oct 26 |
240.00000 -7.00 |
252.00 | 235.00 | 247.50 | 310,994 |
| 30 Sep 26 |
247.00000 -6.00 |
250.00 | 243.39 | 247.50 | 133,733 |
| 29 Sep 26 |
253.00000 +6.00 |
255.00 | 245.00 | 247.50 | 211,855 |
| 28 Sep 26 |
247.00000 -7.00 |
256.00 | 235.00 | 250.00 | 682,235 |
| 25 Sep 26 |
254.00000 +9.00 |
255.00 | 240.00 | 245.00 | 207,551 |
| 24 Sep 26 |
245.00000 +1.00 |
250.00 | 235.00 | 242.50 | 344,608 |
| 23 Sep 26 |
244.00000 -4.50 |
255.00 | 243.12 | 247.50 | 650,118 |
| 22 Sep 26 |
248.50000 -19.50 |
275.00 | 247.53 | 272.50 | 1,067,163 |
| 21 Sep 26 |
268.00000 -2.00 |
275.00 | 268.00 | 275.00 | 266,631 |
| 18 Sep 26 |
270.00000 +2.00 |
280.20 | 265.00 | 267.50 | 315,773 |
| 17 Sep 26 |
268.00000 -12.00 |
280.20 | 260.00 | 275.00 | 372,407 |
| 16 Sep 26 |
280.00000 +13.00 |
280.00 | 260.00 | 270.00 | 91,641 |
| 15 Sep 26 |
267.00000 -3.00 |
267.00 | 267.00 | 267.00 | 220,811 |
| 14 Sep 26 |
270.00000 -15.00 |
280.00 | 267.50 | 280.00 | 239,129 |
| 11 Sep 26 |
285.00000 +2.50 |
300.00 | 272.50 | 292.50 | 440,013 |
| 10 Sep 26 |
282.50000 -12.50 |
300.00 | 282.50 | 295.00 | 84,216 |
| 09 Sep 26 |
295.00000 +10.00 |
295.00 | 295.00 | 295.00 | 91,251 |
| 08 Sep 26 |
285.00000 -10.00 |
300.00 | 285.00 | 295.00 | 66,367 |
| 07 Sep 26 |
295.00000 -0.50 |
300.00 | 280.00 | 290.00 | 80,584 |
| 04 Sep 26 |
295.50000 -8.50 |
305.00 | 280.00 | 302.50 | 136,879 |
| 03 Sep 26 |
304.00000 +19.00 |
305.00 | 280.00 | 287.50 | 178,896 |
| 02 Sep 26 |
285.00000 -9.00 |
295.00 | 275.00 | 287.50 | 370,430 |
| 01 Sep 26 |
294.00000 -26.00 |
320.00 | 285.00 | 312.50 | 552,939 |
| 28 Aug 26 |
320.00000 +5.00 |
320.00 | 305.00 | 310.00 | 98,232 |
| 27 Aug 26 |
315.00000 -10.00 |
320.00 | 305.00 | 315.00 | 198,115 |
| 26 Aug 26 |
325.00000 +0.00 |
330.00 | 310.00 | 322.50 | 135,478 |
| 25 Aug 26 |
325.00000 +0.00 |
325.00 | 309.00 | 317.50 | 176,085 |
| 24 Aug 26 |
325.00000 +5.00 |
325.00 | 310.00 | 317.50 | 166,874 |
| 21 Aug 26 |
320.00000 +5.00 |
323.50 | 305.00 | 312.50 | 256,118 |
| 20 Aug 26 |
315.00000 +5.00 |
320.00 | 305.00 | 312.50 | 194,105 |
| 19 Aug 26 |
310.00000 +9.00 |
315.00 | 295.00 | 310.00 | 294,369 |
| 18 Aug 26 |
301.00000 -9.00 |
320.00 | 301.00 | 305.00 | 268,770 |
| 17 Aug 26 |
310.00000 +10.00 |
310.00 | 300.00 | 302.50 | 90,659 |
| 14 Aug 26 |
300.00000 +0.00 |
308.00 | 295.00 | 302.50 | 60,566 |
| 13 Aug 26 |
300.00000 -5.00 |
310.00 | 298.90 | 305.00 | 62,787 |
| 12 Aug 26 |
305.00000 -2.50 |
312.00 | 300.00 | 307.50 | 266,668 |
| 11 Aug 26 |
307.50000 -4.50 |
320.00 | 305.00 | 315.00 | 295,660 |
| 10 Aug 26 |
312.00000 -6.00 |
330.00 | 312.00 | 320.00 | 549,896 |
| 07 Aug 26 |
318.00000 +21.00 |
324.50 | 296.00 | 296.00 | 430,568 |
| 06 Aug 26 |
297.00000 +20.00 |
297.00 | 277.00 | 277.50 | 250,790 |
| 05 Aug 26 |
277.00000 +29.00 |
280.00 | 252.00 | 252.50 | 478,575 |
| 04 Aug 26 |
248.00000 -2.00 |
255.00 | 247.00 | 250.00 | 194,408 |
| 03 Aug 26 |
250.00000 +0.00 |
255.00 | 246.50 | 252.50 | 295,513 |
| 31 Jul 26 |
250.00000 -7.00 |
270.00 | 250.00 | 252.50 | 239,869 |
| 30 Jul 26 |
257.00000 +2.00 |
260.00 | 250.00 | 255.00 | 460,207 |
| 29 Jul 26 |
255.00000 -5.00 |
265.00 | 250.00 | 260.00 | 168,809 |
| 28 Jul 26 |
260.00000 -5.00 |
265.00 | 255.00 | 260.00 | 100,095 |
| 27 Jul 26 |
265.00000 +3.00 |
265.00 | 253.00 | 260.00 | 190,470 |
| 24 Jul 26 |
262.00000 +2.00 |
265.00 | 256.60 | 260.00 | 389,990 |
| 23 Jul 26 |
260.00000 -16.00 |
280.00 | 255.00 | 272.50 | 458,094 |
| 22 Jul 26 |
276.00000 +2.00 |
276.70 | 265.00 | 272.50 | 614,114 |
| 21 Jul 26 |
274.00000 -1.00 |
280.00 | 270.00 | 275.00 | 460,947 |
| 20 Jul 26 |
275.00000 -5.00 |
281.00 | 270.00 | 277.50 | 247,416 |
| 17 Jul 26 |
280.00000 -12.50 |
290.00 | 275.00 | 285.00 | 183,742 |
| 16 Jul 26 |
292.50000 +5.50 |
292.50 | 280.00 | 285.00 | 172,480 |
| 15 Jul 26 |
287.00000 +2.00 |
290.00 | 280.80 | 282.50 | 84,514 |
| 14 Jul 26 |
285.00000 -5.00 |
290.00 | 270.00 | 280.00 | 348,371 |
| 13 Jul 26 |
290.00000 +10.00 |
290.00 | 275.00 | 282.50 | 181,326 |
| 10 Jul 26 |
280.00000 -15.50 |
295.00 | 280.00 | 290.00 | 106,464 |
| 09 Jul 26 |
295.50000 +5.50 |
295.50 | 280.00 | 285.00 | 324,076 |
| 08 Jul 26 |
290.00000 -12.50 |
305.00 | 281.60 | 297.50 | 219,136 |
| 07 Jul 26 |
302.50000 -5.50 |
310.00 | 295.00 | 302.50 | 89,774 |
| 06 Jul 26 |
308.00000 +3.00 |
310.00 | 297.80 | 302.50 | 64,207 |
| 03 Jul 26 |
305.00000 +13.00 |
310.00 | 293.50 | 293.50 | 208,494 |
| 02 Jul 26 |
292.00000 +12.00 |
295.00 | 280.00 | 285.00 | 171,760 |
| 01 Jul 26 |
280.00000 +0.00 |
290.00 | 275.00 | 280.00 | 215,964 |
| 30 Jun 26 |
280.00000 -2.50 |
285.00 | 270.00 | 277.50 | 180,005 |
| 29 Jun 26 |
282.50000 -12.50 |
295.00 | 280.00 | 290.00 | 173,162 |
| 26 Jun 26 |
295.00000 +21.00 |
295.00 | 295.00 | 295.00 | 301,157 |
| 25 Jun 26 |
274.00000 -8.50 |
285.00 | 265.00 | 280.00 | 414,851 |
| 24 Jun 26 |
282.50000 -17.50 |
282.50 | 282.50 | 282.50 | 387,325 |
| 23 Jun 26 |
300.00000 -12.50 |
315.00 | 295.00 | 312.50 | 196,308 |
| 22 Jun 26 |
312.50000 -2.50 |
320.00 | 305.00 | 315.00 | 91,938 |
| 19 Jun 26 |
315.00000 -7.50 |
338.00 | 310.00 | 317.50 | 172,304 |
| 18 Jun 26 |
322.50000 -7.50 |
340.00 | 317.70 | 330.00 | 216,305 |
| 17 Jun 26 |
330.00000 -3.00 |
340.00 | 326.20 | 332.50 | 89,104 |
| 16 Jun 26 |
333.00000 -6.00 |
340.50 | 325.00 | 335.00 | 332,368 |
| 15 Jun 26 |
339.00000 +9.00 |
340.22 | 320.00 | 325.00 | 418,244 |
| 12 Jun 26 |
330.00000 +22.00 |
330.00 | 305.00 | 310.00 | 265,589 |
| 11 Jun 26 |
308.00000 -5.00 |
320.00 | 300.00 | 307.50 | 394,188 |
| 10 Jun 26 |
313.00000 -16.00 |
325.00 | 305.00 | 325.00 | 606,435 |
| 09 Jun 26 |
329.00000 -10.50 |
340.00 | 326.00 | 332.50 | 207,191 |
| 08 Jun 26 |
339.50000 -20.50 |
345.00 | 320.00 | 337.50 | 602,882 |
| 05 Jun 26 |
360.00000 +3.00 |
360.00 | 340.00 | 355.00 | 201,526 |
| 04 Jun 26 |
357.00000 +20.00 |
365.00 | 350.00 | 357.50 | 168,960 |
| 03 Jun 26 |
337.00000 -21.00 |
370.00 | 337.00 | 362.50 | 227,723 |
| 02 Jun 26 |
358.00000 +3.00 |
362.00 | 340.00 | 347.50 | 363,367 |
| 01 Jun 26 |
355.00000 -5.00 |
360.00 | 340.00 | 352.50 | 188,155 |
| 29 May 26 |
360.00000 +17.50 |
360.00 | 340.00 | 347.50 | 320,325 |
| 28 May 26 |
342.50000 -17.50 |
350.00 | 335.00 | 342.50 | 181,185 |
| 27 May 26 |
360.00000 +10.00 |
360.00 | 340.00 | 345.00 | 167,418 |
| 26 May 26 |
350.00000 +18.00 |
350.27 | 331.00 | 332.50 | 198,513 |
| 22 May 26 |
332.00000 +7.00 |
335.00 | 324.50 | 325.00 | 126,546 |
| 21 May 26 |
325.00000 -7.00 |
335.00 | 320.00 | 330.00 | 78,685 |
| 20 May 26 |
332.00000 -10.00 |
340.00 | 325.00 | 335.00 | 115,917 |
| 19 May 26 |
342.00000 +7.00 |
342.00 | 330.00 | 335.00 | 271,712 |
| 18 May 26 |
335.00000 -3.00 |
345.00 | 330.00 | 337.50 | 143,765 |
| 15 May 26 |
338.00000 -8.50 |
352.00 | 325.00 | 352.00 | 311,196 |
| 14 May 26 |
346.50000 -3.50 |
360.00 | 345.00 | 350.00 | 221,804 |
| 13 May 26 |
350.00000 +2.00 |
360.00 | 340.00 | 350.00 | 239,843 |
| 12 May 26 |
348.00000 -7.00 |
360.00 | 340.00 | 350.00 | 304,109 |
| 11 May 26 |
355.00000 +10.00 |
360.00 | 335.00 | 342.50 | 219,299 |
| 08 May 26 |
345.00000 -10.00 |
355.00 | 340.00 | 345.00 | 226,004 |
| 07 May 26 |
355.00000 +10.00 |
355.00 | 340.00 | 347.50 | 178,248 |
| 06 May 26 |
345.00000 +10.00 |
355.00 | 330.00 | 335.00 | 195,697 |
| 05 May 26 |
335.00000 -5.00 |
345.00 | 325.00 | 337.50 | 139,359 |
| 01 May 26 |
340.00000 +7.00 |
350.00 | 330.00 | 335.00 | 240,914 |
| 30 Apr 26 |
333.00000 +13.00 |
335.00 | 318.89 | 320.00 | 159,680 |
| 29 Apr 26 |
320.00000 -5.00 |
330.00 | 310.00 | 322.50 | 415,227 |
| 28 Apr 26 |
325.00000 +10.00 |
335.00 | 310.00 | 315.00 | 357,092 |
| 27 Apr 26 |
315.00000 -5.00 |
325.00 | 310.25 | 320.00 | 147,270 |
| 24 Apr 26 |
320.00000 -5.00 |
340.00 | 315.00 | 320.00 | 244,179 |
| 23 Apr 26 |
325.00000 -2.50 |
330.00 | 316.67 | 327.50 | 78,778 |
| 22 Apr 26 |
327.50000 -20.50 |
330.00 | 303.77 | 310.00 | 279,534 |
| 21 Apr 26 |
348.00000 +13.00 |
348.00 | 316.00 | 332.50 | 107,271 |
| 20 Apr 26 |
335.00000 -5.00 |
348.00 | 328.20 | 340.00 | 139,123 |
| 17 Apr 26 |
340.00000 +0.00 |
352.00 | 330.00 | 337.50 | 351,238 |
| 16 Apr 26 |
340.00000 -5.50 |
350.00 | 335.00 | 342.50 | 172,102 |
| 15 Apr 26 |
345.50000 +10.50 |
350.00 | 327.00 | 335.00 | 436,380 |
| 14 Apr 26 |
335.00000 +15.00 |
340.00 | 320.00 | 322.50 | 490,840 |
| 13 Apr 26 |
320.00000 +0.00 |
320.00 | 297.00 | 310.00 | 159,706 |
| 10 Apr 26 |
320.00000 +19.00 |
320.00 | 300.00 | 302.50 | 140,329 |
| 09 Apr 26 |
301.00000 +0.00 |
310.00 | 290.00 | 300.00 | 88,909 |
| 08 Apr 26 |
301.00000 +1.00 |
330.00 | 295.75 | 300.00 | 307,757 |
| 07 Apr 26 |
300.00000 +2.00 |
300.00 | 275.00 | 287.50 | 225,668 |
| 02 Apr 26 |
298.00000 -2.00 |
300.00 | 280.00 | 297.50 | 401,922 |
| 01 Apr 26 |
300.00000 +20.00 |
315.00 | 275.25 | 275.25 | 602,035 |
| 31 Mar 26 |
280.00000 +10.00 |
280.00 | 265.00 | 270.00 | 209,254 |
| 30 Mar 26 |
270.00000 +5.00 |
275.00 | 265.00 | 265.00 | 270,631 |
| 27 Mar 26 |
265.00000 -5.00 |
280.00 | 250.00 | 275.00 | 318,339 |
| 26 Mar 26 |
270.00000 -11.00 |
288.00 | 270.00 | 280.00 | 175,446 |
| 25 Mar 26 |
281.00000 +18.50 |
285.00 | 262.80 | 265.00 | 376,136 |
| 24 Mar 26 |
262.50000 -2.50 |
275.00 | 248.00 | 267.50 | 393,120 |
| 23 Mar 26 |
265.00000 -4.00 |
275.00 | 230.00 | 250.00 | 688,579 |
| 20 Mar 26 |
269.00000 +15.00 |
275.00 | 250.00 | 255.00 | 460,147 |
| 19 Mar 26 |
254.00000 -30.00 |
280.00 | 231.50 | 275.00 | 1,262,270 |
| 18 Mar 26 |
284.00000 +1.50 |
295.00 | 275.00 | 282.50 | 446,359 |
| 17 Mar 26 |
282.50000 -14.50 |
300.00 | 280.00 | 292.50 | 537,537 |
| 16 Mar 26 |
297.00000 -23.00 |
320.00 | 290.00 | 317.50 | 533,424 |
| 13 Mar 26 |
320.00000 -20.00 |
335.00 | 305.00 | 330.00 | 200,889 |
| 12 Mar 26 |
340.00000 +5.00 |
345.00 | 325.00 | 330.00 | 77,810 |
| 11 Mar 26 |
335.00000 -25.00 |
360.00 | 330.00 | 350.00 | 425,833 |
| 10 Mar 26 |
360.00000 +30.00 |
360.00 | 325.00 | 330.00 | 262,605 |
| 09 Mar 26 |
330.00000 -19.00 |
342.73 | 310.00 | 342.73 | 675,479 |
| 06 Mar 26 |
349.00000 -1.00 |
350.00 | 340.00 | 347.50 | 498,854 |
| 05 Mar 26 |
350.00000 -5.00 |
355.00 | 343.00 | 350.00 | 380,770 |
| 04 Mar 26 |
355.00000 +11.00 |
355.00 | 341.55 | 342.50 | 667,131 |
| 03 Mar 26 |
344.00000 -8.50 |
360.00 | 330.00 | 352.50 | 1,153,937 |
| 02 Mar 26 |
352.50000 +11.50 |
357.00 | 340.00 | 345.00 | 1,017,259 |
| 27 Feb 26 |
341.00000 +6.00 |
350.00 | 335.00 | 342.50 | 263,756 |
| 26 Feb 26 |
335.00000 -10.00 |
350.00 | 335.00 | 350.00 | 825,974 |
| 25 Feb 26 |
345.00000 +7.00 |
353.00 | 332.25 | 337.50 | 237,197 |
| 24 Feb 26 |
338.00000 +3.00 |
345.00 | 330.00 | 335.00 | 892,209 |
| 23 Feb 26 |
335.00000 +14.00 |
350.00 | 315.00 | 320.00 | 398,442 |
| 20 Feb 26 |
321.00000 -16.00 |
325.00 | 310.00 | 315.00 | 250,880 |
| 19 Feb 26 |
337.00000 +32.00 |
337.00 | 300.00 | 307.50 | 134,259 |
| 18 Feb 26 |
305.00000 +7.50 |
315.00 | 295.00 | 300.00 | 115,791 |
| 17 Feb 26 |
297.50000 -12.50 |
310.00 | 290.00 | 307.50 | 190,719 |
| 16 Feb 26 |
310.00000 +28.00 |
320.00 | 300.00 | 312.50 | 172,244 |
| 13 Feb 26 |
282.00000 -28.00 |
318.75 | 282.00 | 310.00 | 180,104 |
| 12 Feb 26 |
310.00000 -15.00 |
329.00 | 310.00 | 325.00 | 168,446 |
| 11 Feb 26 |
325.00000 +7.00 |
340.00 | 317.75 | 322.50 | 389,688 |
| 10 Feb 26 |
318.00000 +0.00 |
328.74 | 307.00 | 310.00 | 483,491 |
| 09 Feb 26 |
318.00000 +28.00 |
318.00 | 288.00 | 292.50 | 306,820 |
| 06 Feb 26 |
290.00000 +20.00 |
295.00 | 255.00 | 262.50 | 494,425 |
| 05 Feb 26 |
270.00000 -15.00 |
287.50 | 260.00 | 285.00 | 492,967 |
| 04 Feb 26 |
285.00000 -5.00 |
310.00 | 283.60 | 292.50 | 457,457 |
| 03 Feb 26 |
290.00000 +25.00 |
300.00 | 275.00 | 275.00 | 993,975 |
| 02 Feb 26 |
265.00000 -62.50 |
315.00 | 251.75 | 310.00 | 3,916,104 |
| 30 Jan 26 |
327.50000 -17.50 |
340.00 | 301.88 | 335.00 | 1,316,033 |
| 29 Jan 26 |
345.00000 +0.00 |
370.00 | 330.00 | 350.00 | 722,543 |
| 28 Jan 26 |
345.00000 +12.00 |
360.00 | 340.00 | 340.00 | 677,778 |
| 27 Jan 26 |
333.00000 -22.00 |
360.00 | 321.50 | 355.00 | 594,676 |
| 26 Jan 26 |
355.00000 -4.00 |
375.00 | 340.00 | 360.00 | 1,123,087 |
| 23 Jan 26 |
359.00000 +1.00 |
365.00 | 350.00 | 352.50 | 429,119 |
| 22 Jan 26 |
358.00000 +8.00 |
360.00 | 345.00 | 350.00 | 291,750 |
| 21 Jan 26 |
350.00000 -1.00 |
360.00 | 345.00 | 350.00 | 534,254 |
| 20 Jan 26 |
351.00000 +15.00 |
352.00 | 337.00 | 337.00 | 394,948 |
| 19 Jan 26 |
336.00000 +6.00 |
337.97 | 322.25 | 325.00 | 336,998 |
| 16 Jan 26 |
330.00000 -14.00 |
346.50 | 310.00 | 340.00 | 653,275 |
| 15 Jan 26 |
344.00000 -1.00 |
350.00 | 335.00 | 342.50 | 235,113 |
| 14 Jan 26 |
345.00000 +0.00 |
351.00 | 336.00 | 342.50 | 187,356 |
| 13 Jan 26 |
345.00000 -5.00 |
355.00 | 340.00 | 347.50 | 244,798 |
| 12 Jan 26 |
350.00000 +15.00 |
350.00 | 335.00 | 340.00 | 486,377 |
| 09 Jan 26 |
335.00000 +12.00 |
338.50 | 320.00 | 325.00 | 284,826 |
| 08 Jan 26 |
323.00000 -1.00 |
330.00 | 310.00 | 327.50 | 263,276 |
| 07 Jan 26 |
324.00000 -10.00 |
340.00 | 320.10 | 332.50 | 264,000 |
| 06 Jan 26 |
334.00000 +6.00 |
355.00 | 320.00 | 330.00 | 351,970 |
| 05 Jan 26 |
328.00000 +12.00 |
330.00 | 310.00 | 315.00 | 488,714 |
| 02 Jan 26 |
316.00000 +3.50 |
320.00 | 310.00 | 315.00 | 372,839 |
| 31 Dec 25 |
312.50000 +2.50 |
320.00 | 305.00 | 312.50 | 85,215 |
| 30 Dec 25 |
310.00000 +16.00 |
313.00 | 290.00 | 292.50 | 262,262 |
| 29 Dec 25 |
294.00000 -6.00 |
310.00 | 285.00 | 300.00 | 413,954 |
| 24 Dec 25 |
300.00000 -7.00 |
310.00 | 296.00 | 302.50 | 150,705 |
| 23 Dec 25 |
307.00000 +12.00 |
310.00 | 295.00 | 297.50 | 396,067 |
| 22 Dec 25 |
295.00000 +9.00 |
300.00 | 286.00 | 287.50 | 558,510 |
| 19 Dec 25 |
286.00000 +11.00 |
290.00 | 270.00 | 275.00 | 191,245 |
| 18 Dec 25 |
275.00000 +0.00 |
280.00 | 272.60 | 275.00 | 99,175 |
| 17 Dec 25 |
275.00000 -2.50 |
280.00 | 270.00 | 277.50 | 113,274 |
| 16 Dec 25 |
277.50000 -7.50 |
285.77 | 270.00 | 285.00 | 190,361 |
| 15 Dec 25 |
285.00000 +0.00 |
290.00 | 277.00 | 285.00 | 334,155 |
| 12 Dec 25 |
285.00000 +11.00 |
290.00 | 275.00 | 280.00 | 379,103 |
| 11 Dec 25 |
274.00000 +6.50 |
278.75 | 265.50 | 267.50 | 267,327 |
| 10 Dec 25 |
267.50000 +2.50 |
274.00 | 261.00 | 265.00 | 161,652 |
| 09 Dec 25 |
265.00000 -5.00 |
270.00 | 260.00 | 265.00 | 117,508 |
| 08 Dec 25 |
270.00000 +0.00 |
275.35 | 260.00 | 267.50 | 183,778 |
| 05 Dec 25 |
270.00000 +0.00 |
280.00 | 265.90 | 275.00 | 186,083 |
| 04 Dec 25 |
270.00000 -20.00 |
288.00 | 270.00 | 282.50 | 215,693 |
| 03 Dec 25 |
290.00000 -2.00 |
290.00 | 276.20 | 287.50 | 242,425 |
| 02 Dec 25 |
292.00000 +1.00 |
295.00 | 280.10 | 290.00 | 326,246 |
| 01 Dec 25 |
291.00000 +2.00 |
295.00 | 280.00 | 285.00 | 306,304 |
| 28 Nov 25 |
289.00000 +24.00 |
290.92 | 270.00 | 270.00 | 745,245 |
| 27 Nov 25 |
265.00000 +5.00 |
265.00 | 260.00 | 260.00 | 335,603 |
| 26 Nov 25 |
260.00000 +15.00 |
262.00 | 244.75 | 245.00 | 252,701 |
| 25 Nov 25 |
245.00000 -1.00 |
255.00 | 240.00 | 247.50 | 297,312 |
| 24 Nov 25 |
246.00000 -4.00 |
255.00 | 227.00 | 248.50 | 649,089 |
| 21 Nov 25 |
250.00000 +0.00 |
252.00 | 237.50 | 245.00 | 225,197 |
| 20 Nov 25 |
250.00000 -10.00 |
255.00 | 245.00 | 254.00 | 175,813 |
| 19 Nov 25 |
260.00000 +19.00 |
260.00 | 238.55 | 240.00 | 307,106 |
| 18 Nov 25 |
241.00000 -14.00 |
262.00 | 235.00 | 255.00 | 480,651 |
| 17 Nov 25 |
255.00000 -5.00 |
265.00 | 250.00 | 257.50 | 93,219 |
| 14 Nov 25 |
260.00000 -15.00 |
275.00 | 250.00 | 270.00 | 343,294 |
| 13 Nov 25 |
275.00000 +7.00 |
285.00 | 267.50 | 270.00 | 387,175 |
| 12 Nov 25 |
268.00000 +3.00 |
280.00 | 265.00 | 265.00 | 294,598 |
| 11 Nov 25 |
265.00000 -1.00 |
275.00 | 263.52 | 270.00 | 338,594 |
| 10 Nov 25 |
266.00000 +21.00 |
275.00 | 246.55 | 246.55 | 405,647 |
| 07 Nov 25 |
245.00000 -10.00 |
255.00 | 240.10 | 250.00 | 116,478 |
| 06 Nov 25 |
255.00000 +15.00 |
255.00 | 240.00 | 242.50 | 237,489 |
| 05 Nov 25 |
240.00000 +0.00 |
250.00 | 235.00 | 242.50 | 231,318 |
| 04 Nov 25 |
240.00000 -12.00 |
255.00 | 240.00 | 252.50 | 238,315 |
| 03 Nov 25 |
252.00000 +16.00 |
255.00 | 238.00 | 245.00 | 390,917 |
| 31 Oct 25 |
236.00000 -1.50 |
236.00 | 236.00 | 236.00 | 283,207 |
| 30 Oct 25 |
237.50000 +5.00 |
237.50 | 225.00 | 232.50 | 202,354 |
| 29 Oct 25 |
232.50000 +7.50 |
245.00 | 225.00 | 227.50 | 482,771 |
| 28 Oct 25 |
225.00000 -11.00 |
225.00 | 206.00 | 225.00 | 1,842,054 |
| 27 Oct 25 |
236.00000 -14.00 |
236.00 | 236.00 | 236.00 | 838,261 |
| 24 Oct 25 |
250.00000 -10.00 |
260.00 | 245.00 | 257.50 | 216,270 |
| 23 Oct 25 |
260.00000 +36.00 |
264.00 | 223.00 | 225.00 | 474,935 |
| 22 Oct 25 |
224.00000 -14.00 |
248.00 | 214.50 | 240.00 | 1,328,745 |
| 21 Oct 25 |
238.00000 -27.00 |
272.00 | 226.64 | 267.50 | 1,270,839 |
| 20 Oct 25 |
265.00000 -3.00 |
270.00 | 255.00 | 265.00 | 758,562 |
| 17 Oct 25 |
268.00000 -11.00 |
285.00 | 265.00 | 280.00 | 424,903 |
| 16 Oct 25 |
279.00000 -10.00 |
300.00 | 275.00 | 290.00 | 324,628 |
| 15 Oct 25 |
289.00000 -9.00 |
300.00 | 280.00 | 282.50 | 520,781 |
| 14 Oct 25 |
298.00000 +40.00 |
298.00 | 260.00 | 262.50 | 644,600 |
| 13 Oct 25 |
258.00000 -14.50 |
280.00 | 251.00 | 272.50 | 1,212,207 |
| 10 Oct 25 |
272.50000 -17.50 |
285.00 | 270.00 | 285.00 | 608,872 |
| 09 Oct 25 |
290.00000 +7.00 |
295.00 | 285.00 | 287.50 | 495,915 |
| 08 Oct 25 |
283.00000 +8.00 |
285.00 | 274.00 | 276.00 | 407,764 |
| 07 Oct 25 |
275.00000 -3.00 |
290.00 | 270.50 | 275.00 | 269,986 |
| 06 Oct 25 |
278.00000 +6.00 |
278.00 | 270.00 | 272.50 | 340,466 |
| 03 Oct 25 |
272.00000 +2.00 |
278.00 | 270.00 | 274.00 | 295,657 |
| 02 Oct 25 |
270.00000 +0.00 |
282.00 | 267.00 | 271.00 | 931,069 |
| 01 Oct 25 |
270.00000 +0.00 |
275.00 | 265.11 | 266.50 | 361,861 |
| 30 Sep 25 |
270.00000 +0.00 |
274.90 | 260.00 | 260.00 | 611,858 |
| 29 Sep 25 |
270.00000 +21.50 |
270.00 | 248.11 | 250.00 | 551,038 |
| 26 Sep 25 |
248.50000 +6.00 |
251.90 | 238.84 | 241.50 | 228,934 |
| 25 Sep 25 |
242.50000 -9.50 |
252.00 | 238.00 | 248.50 | 247,607 |
| 24 Sep 25 |
252.00000 +7.00 |
252.00 | 240.00 | 245.00 | 318,455 |
| 23 Sep 25 |
245.00000 -1.00 |
250.00 | 240.00 | 242.50 | 386,242 |
| 22 Sep 25 |
246.00000 +10.00 |
250.00 | 232.00 | 236.00 | 553,349 |
| 19 Sep 25 |
236.00000 +8.00 |
240.00 | 222.00 | 226.00 | 183,659 |
| 18 Sep 25 |
228.00000 +2.00 |
230.00 | 221.00 | 227.50 | 166,213 |
| 17 Sep 25 |
226.00000 -8.00 |
240.00 | 225.10 | 235.00 | 583,701 |
| 16 Sep 25 |
234.00000 +2.00 |
240.00 | 230.00 | 232.50 | 400,187 |
| 15 Sep 25 |
232.00000 +6.50 |
235.00 | 224.90 | 226.00 | 522,873 |
| 12 Sep 25 |
225.50000 +3.00 |
229.00 | 220.00 | 222.50 | 278,660 |
| 11 Sep 25 |
222.50000 -12.50 |
240.00 | 220.00 | 235.00 | 509,043 |
| 10 Sep 25 |
235.00000 +0.00 |
240.09 | 230.00 | 232.50 | 698,070 |
| 09 Sep 25 |
235.00000 +15.00 |
235.00 | 220.00 | 220.50 | 906,457 |
| 08 Sep 25 |
220.00000 +5.00 |
220.00 | 212.75 | 216.00 | 479,403 |
| 05 Sep 25 |
215.00000 +5.00 |
215.00 | 205.00 | 207.50 | 355,282 |
| 04 Sep 25 |
210.00000 -2.50 |
215.00 | 204.00 | 212.50 | 262,367 |
| 03 Sep 25 |
212.50000 -0.50 |
215.00 | 210.00 | 212.50 | 333,514 |
| 02 Sep 25 |
213.00000 +4.00 |
215.00 | 208.00 | 209.00 | 868,846 |
| 01 Sep 25 |
209.00000 +5.00 |
215.00 | 205.00 | 207.50 | 759,590 |
| 29 Aug 25 |
204.00000 +2.00 |
210.00 | 200.00 | 204.00 | 484,827 |
| 28 Aug 25 |
202.00000 +5.00 |
210.00 | 200.00 | 200.00 | 493,769 |
| 27 Aug 25 |
197.00000 -1.00 |
200.00 | 195.00 | 197.50 | 193,079 |
| 26 Aug 25 |
198.00000 +6.00 |
203.00 | 194.00 | 194.50 | 321,311 |
| 22 Aug 25 |
192.00000 +4.00 |
193.96 | 186.00 | 188.00 | 126,972 |
| 21 Aug 25 |
188.00000 +0.50 |
190.00 | 186.00 | 188.00 | 247,380 |
| 20 Aug 25 |
187.50000 -7.50 |
192.00 | 184.20 | 192.00 | 428,074 |
| 19 Aug 25 |
195.00000 +0.00 |
199.00 | 194.00 | 195.00 | 294,665 |
| 18 Aug 25 |
195.00000 -4.00 |
200.00 | 193.65 | 197.50 | 147,886 |
| 15 Aug 25 |
199.00000 +1.50 |
201.93 | 195.95 | 197.50 | 293,665 |
| 14 Aug 25 |
197.50000 -4.00 |
202.64 | 194.10 | 201.50 | 313,321 |
| 13 Aug 25 |
201.50000 -0.50 |
205.00 | 200.00 | 203.00 | 162,368 |
| 12 Aug 25 |
202.00000 +0.00 |
205.00 | 200.00 | 202.50 | 246,840 |
| 11 Aug 25 |
202.00000 -1.00 |
204.00 | 200.00 | 202.00 | 202,623 |
| 08 Aug 25 |
203.00000 +1.50 |
205.00 | 200.40 | 201.50 | 233,016 |
| 07 Aug 25 |
201.50000 +0.50 |
203.00 | 200.04 | 201.00 | 147,268 |
| 06 Aug 25 |
201.00000 -2.00 |
205.00 | 200.00 | 202.50 | 224,723 |
| 05 Aug 25 |
203.00000 +8.00 |
203.40 | 195.40 | 195.40 | 457,991 |
| 04 Aug 25 |
195.00000 +10.00 |
197.50 | 184.60 | 187.00 | 229,706 |
| 01 Aug 25 |
185.00000 +5.00 |
187.00 | 178.50 | 180.50 | 296,262 |
| 31 Jul 25 |
180.00000 -3.00 |
185.00 | 178.00 | 183.00 | 357,617 |
| 30 Jul 25 |
183.00000 +0.00 |
184.00 | 182.00 | 183.00 | 127,984 |
| 29 Jul 25 |
183.00000 -4.00 |
184.00 | 182.00 | 183.00 | 232,683 |
| 28 Jul 25 |
187.00000 -1.00 |
187.00 | 182.00 | 186.50 | 184,704 |
| 25 Jul 25 |
188.00000 -1.00 |
190.98 | 186.00 | 188.50 | 272,559 |
| 24 Jul 25 |
189.00000 -1.00 |
191.00 | 187.26 | 188.00 | 157,479 |
| 23 Jul 25 |
190.00000 +3.00 |
190.00 | 186.75 | 188.00 | 317,295 |
| 22 Jul 25 |
187.00000 -1.50 |
188.00 | 186.00 | 187.00 | 133,421 |
| 21 Jul 25 |
188.50000 +0.50 |
190.00 | 186.00 | 188.00 | 383,550 |
| 18 Jul 25 |
188.00000 -3.50 |
192.00 | 186.00 | 191.50 | 220,170 |
| 17 Jul 25 |
191.50000 +0.50 |
193.00 | 190.00 | 191.50 | 181,475 |
| 16 Jul 25 |
191.00000 -2.50 |
194.00 | 190.00 | 192.00 | 143,155 |
| 15 Jul 25 |
193.50000 -1.50 |
199.00 | 193.00 | 196.50 | 317,124 |
| 14 Jul 25 |
195.00000 +5.00 |
198.80 | 188.00 | 190.50 | 639,614 |
| 11 Jul 25 |
190.00000 +8.50 |
192.00 | 181.00 | 181.50 | 467,315 |
| 10 Jul 25 |
181.50000 +6.50 |
184.00 | 174.69 | 174.69 | 158,125 |
| 09 Jul 25 |
175.00000 +2.50 |
175.00 | 172.00 | 173.00 | 174,765 |
| 08 Jul 25 |
172.50000 +5.00 |
175.00 | 169.00 | 169.00 | 173,567 |
| 07 Jul 25 |
167.50000 -1.50 |
170.00 | 166.30 | 167.50 | 264,527 |
| 04 Jul 25 |
169.00000 +2.00 |
169.95 | 165.50 | 167.50 | 139,180 |
| 03 Jul 25 |
167.00000 +0.50 |
169.00 | 165.00 | 166.50 | 665,681 |
| 02 Jul 25 |
166.50000 -2.50 |
170.00 | 162.00 | 167.50 | 184,711 |
| 01 Jul 25 |
169.00000 +2.00 |
169.00 | 164.25 | 167.00 | 137,832 |
| 30 Jun 25 |
167.00000 -6.50 |
175.00 | 163.50 | 173.50 | 406,943 |
| 27 Jun 25 |
173.50000 -0.50 |
175.00 | 172.00 | 173.50 | 166,722 |
| 26 Jun 25 |
174.00000 +4.00 |
175.96 | 172.00 | 173.50 | 168,450 |
| 25 Jun 25 |
170.00000 -10.00 |
180.00 | 170.00 | 178.00 | 383,067 |
| 24 Jun 25 |
180.00000 -1.00 |
183.75 | 178.00 | 181.00 | 270,787 |
| 23 Jun 25 |
181.00000 +0.00 |
181.98 | 176.00 | 177.00 | 282,397 |
| 20 Jun 25 |
181.00000 +4.50 |
181.00 | 175.00 | 176.50 | 123,860 |
| 19 Jun 25 |
176.50000 -1.00 |
179.95 | 175.50 | 177.50 | 242,416 |
| 18 Jun 25 |
177.50000 -7.50 |
186.80 | 175.00 | 185.00 | 228,699 |
| 17 Jun 25 |
185.00000 -0.50 |
187.00 | 183.00 | 184.50 | 245,689 |
| 16 Jun 25 |
185.50000 +9.00 |
186.00 | 175.55 | 176.50 | 483,371 |
| 13 Jun 25 |
176.50000 +5.00 |
178.00 | 170.00 | 171.50 | 316,803 |
| 12 Jun 25 |
171.50000 -0.50 |
173.00 | 170.60 | 170.60 | 182,711 |
| 11 Jun 25 |
172.00000 +1.00 |
172.85 | 168.04 | 171.50 | 404,814 |
| 10 Jun 25 |
171.00000 +1.00 |
172.90 | 168.00 | 169.00 | 136,237 |
| 09 Jun 25 |
170.00000 +1.00 |
170.00 | 166.80 | 169.00 | 334,582 |
| 06 Jun 25 |
169.00000 -1.00 |
170.50 | 166.08 | 168.00 | 239,001 |
| 05 Jun 25 |
170.00000 +0.00 |
172.75 | 167.75 | 168.00 | 332,510 |
| 04 Jun 25 |
170.00000 -0.50 |
171.50 | 167.55 | 170.00 | 210,890 |
| 03 Jun 25 |
170.50000 +5.50 |
173.00 | 163.30 | 164.50 | 725,726 |
| 02 Jun 25 |
165.00000 +10.50 |
167.00 | 158.00 | 158.00 | 946,966 |
| 30 May 25 |
154.50000 +1.00 |
157.92 | 152.10 | 154.50 | 431,150 |
| 29 May 25 |
153.50000 +1.00 |
155.00 | 149.00 | 151.00 | 276,232 |
| 28 May 25 |
152.50000 -1.50 |
155.00 | 147.80 | 152.50 | 158,597 |
| 27 May 25 |
154.00000 +3.50 |
157.00 | 149.00 | 150.50 | 527,163 |
| 23 May 25 |
150.50000 +2.00 |
151.15 | 146.94 | 148.50 | 225,446 |
| 22 May 25 |
148.50000 -1.50 |
153.00 | 147.00 | 149.00 | 194,824 |
| 21 May 25 |
150.00000 +3.00 |
153.00 | 148.00 | 149.00 | 334,704 |
| 20 May 25 |
147.00000 +3.00 |
147.70 | 140.00 | 143.50 | 376,458 |
| 19 May 25 |
144.00000 +5.00 |
146.00 | 138.00 | 139.00 | 288,771 |
| 16 May 25 |
139.00000 -4.00 |
144.50 | 138.21 | 143.00 | 279,189 |
| 15 May 25 |
143.00000 -7.00 |
151.59 | 138.20 | 149.50 | 746,762 |
| 14 May 25 |
150.00000 -3.00 |
154.00 | 146.00 | 151.00 | 215,110 |
| 13 May 25 |
153.00000 +6.00 |
154.00 | 145.11 | 146.50 | 465,072 |
| 12 May 25 |
147.00000 -4.00 |
150.30 | 142.00 | 150.30 | 519,260 |
| 09 May 25 |
151.00000 +2.00 |
155.00 | 147.00 | 149.00 | 215,747 |
| 08 May 25 |
149.00000 -1.00 |
153.00 | 148.10 | 150.00 | 235,441 |
| 07 May 25 |
150.00000 +0.00 |
153.00 | 148.80 | 151.50 | 197,603 |
| 06 May 25 |
150.00000 +5.00 |
153.00 | 145.50 | 146.50 | 373,127 |
| 02 May 25 |
145.00000 +0.00 |
150.00 | 144.00 | 147.50 | 264,606 |
| 01 May 25 |
145.00000 -4.00 |
150.00 | 144.21 | 149.00 | 368,207 |
| 30 Apr 25 |
149.00000 +6.00 |
154.00 | 141.75 | 142.50 | 651,852 |
| 29 Apr 25 |
143.00000 -7.00 |
152.00 | 138.00 | 147.50 | 554,271 |
| 28 Apr 25 |
150.00000 -1.00 |
150.68 | 143.76 | 150.68 | 281,002 |
| 25 Apr 25 |
151.00000 +1.00 |
155.00 | 148.00 | 151.50 | 397,668 |
| 24 Apr 25 |
150.00000 -2.00 |
155.00 | 145.00 | 150.00 | 224,769 |
| 23 Apr 25 |
152.00000 -22.00 |
155.00 | 135.00 | 145.00 | 18,222,036 |
| 22 Apr 25 |
174.00000 +7.00 |
180.00 | 167.05 | 169.50 | 638,779 |
| 17 Apr 25 |
167.00000 -11.00 |
182.00 | 167.00 | 178.50 | 427,038 |
| 16 Apr 25 |
178.00000 +1.00 |
186.00 | 175.05 | 176.00 | 642,835 |
| 15 Apr 25 |
177.00000 +15.50 |
177.00 | 162.27 | 162.27 | 660,505 |
| 14 Apr 25 |
161.50000 -1.50 |
165.00 | 155.00 | 162.50 | 473,215 |
| 11 Apr 25 |
163.00000 +15.00 |
163.00 | 146.35 | 147.50 | 1,285,002 |
| 10 Apr 25 |
148.00000 +10.50 |
149.00 | 142.45 | 142.45 | 384,286 |
| 09 Apr 25 |
137.50000 +1.50 |
143.00 | 132.00 | 133.00 | 464,093 |
| 08 Apr 25 |
136.00000 +8.00 |
136.00 | 126.00 | 127.50 | 630,536 |
| 07 Apr 25 |
128.00000 -7.00 |
137.80 | 120.00 | 136.00 | 1,049,167 |
| 04 Apr 25 |
135.00000 -10.50 |
154.10 | 131.00 | 145.50 | 685,959 |
| 03 Apr 25 |
145.50000 -6.00 |
151.50 | 143.25 | 151.00 | 348,510 |
| 02 Apr 25 |
151.50000 -0.50 |
154.00 | 148.60 | 152.00 | 245,614 |
| 01 Apr 25 |
152.00000 +0.50 |
154.00 | 150.00 | 151.50 | 264,571 |
| 31 Mar 25 |
151.50000 +5.50 |
154.00 | 147.00 | 149.50 | 223,231 |
| 28 Mar 25 |
146.00000 +1.00 |
152.00 | 145.90 | 145.90 | 235,447 |
| 27 Mar 25 |
145.00000 -6.50 |
145.00 | 145.00 | 145.00 | 677,297 |
| 26 Mar 25 |
151.50000 -4.00 |
158.00 | 149.50 | 155.50 | 219,801 |
| 25 Mar 25 |
155.50000 +0.50 |
155.50 | 155.50 | 155.50 | 111,214 |
| 24 Mar 25 |
155.00000 +9.00 |
155.00 | 155.00 | 155.00 | 268,132 |
| 21 Mar 25 |
146.00000 -9.00 |
153.50 | 146.00 | 153.50 | 447,842 |
| 20 Mar 25 |
155.00000 -1.00 |
155.00 | 153.00 | 155.00 | 389,503 |
| 19 Mar 25 |
156.00000 -1.00 |
160.00 | 154.00 | 157.00 | 223,792 |
| 18 Mar 25 |
157.00000 +0.50 |
159.00 | 157.00 | 158.00 | 360,246 |
| 17 Mar 25 |
156.50000 +4.50 |
160.00 | 156.50 | 156.50 | 247,638 |
| 14 Mar 25 |
152.00000 +9.00 |
155.00 | 144.50 | 144.50 | 351,713 |
| 13 Mar 25 |
143.00000 +9.50 |
143.00 | 135.00 | 135.00 | 407,336 |
| 12 Mar 25 |
133.50000 +2.50 |
133.50 | 130.75 | 130.75 | 440,835 |
| 11 Mar 25 |
131.00000 -8.50 |
139.00 | 125.45 | 139.00 | 1,119,675 |
| 10 Mar 25 |
139.50000 -4.50 |
139.50 | 139.50 | 139.50 | 245,314 |
| 07 Mar 25 |
144.00000 -5.00 |
149.50 | 137.06 | 149.00 | 613,545 |
| 06 Mar 25 |
149.00000 -9.50 |
158.29 | 148.04 | 158.29 | 417,490 |
| 05 Mar 25 |
158.50000 -2.00 |
164.00 | 157.00 | 160.50 | 292,639 |
| 04 Mar 25 |
160.50000 +7.00 |
161.97 | 153.40 | 153.50 | 375,042 |
| 03 Mar 25 |
153.50000 +4.50 |
155.00 | 149.00 | 150.50 | 355,315 |
| 28 Feb 25 |
149.00000 -15.00 |
170.90 | 145.61 | 163.00 | 1,319,535 |
| 27 Feb 25 |
164.00000 -11.00 |
179.89 | 162.15 | 176.50 | 660,294 |
| 26 Feb 25 |
175.00000 +6.00 |
176.80 | 168.00 | 169.00 | 711,742 |
| 25 Feb 25 |
169.00000 +1.50 |
169.00 | 169.00 | 169.00 | 950,366 |
| 24 Feb 25 |
167.50000 +7.50 |
170.00 | 159.00 | 160.50 | 744,823 |
| 21 Feb 25 |
160.00000 +4.50 |
161.90 | 151.47 | 155.50 | 377,741 |
| 20 Feb 25 |
155.50000 +4.50 |
157.00 | 150.00 | 150.00 | 331,523 |
| 19 Feb 25 |
151.00000 +6.50 |
152.00 | 145.20 | 145.20 | 335,003 |
| 18 Feb 25 |
144.50000 +0.50 |
145.85 | 143.78 | 144.50 | 73,174 |
| 17 Feb 25 |
144.00000 +0.50 |
146.00 | 142.15 | 143.50 | 238,399 |
| 14 Feb 25 |
143.50000 +2.00 |
144.25 | 141.50 | 141.50 | 59,961 |
| 13 Feb 25 |
141.50000 -2.00 |
144.75 | 140.40 | 143.50 | 262,232 |
| 12 Feb 25 |
143.50000 -4.50 |
149.80 | 142.25 | 148.00 | 361,537 |
| 11 Feb 25 |
148.00000 +8.00 |
149.60 | 142.00 | 142.00 | 551,779 |
| 10 Feb 25 |
140.00000 +9.00 |
141.70 | 133.20 | 133.20 | 417,069 |
| 07 Feb 25 |
131.00000 -2.00 |
135.00 | 131.00 | 133.00 | 91,813 |
| 06 Feb 25 |
133.00000 -3.00 |
135.75 | 131.00 | 135.00 | 217,015 |
| 05 Feb 25 |
136.00000 +0.00 |
137.00 | 133.61 | 135.00 | 133,803 |
| 04 Feb 25 |
136.00000 +1.50 |
138.80 | 133.04 | 134.50 | 449,788 |
| 03 Feb 25 |
134.50000 -0.50 |
136.00 | 133.30 | 134.50 | 113,020 |
| 31 Jan 25 |
135.00000 +7.00 |
136.00 | 127.00 | 128.00 | 403,400 |
| 30 Jan 25 |
128.00000 -0.50 |
129.00 | 126.30 | 128.00 | 185,917 |
| 29 Jan 25 |
128.50000 -1.00 |
131.00 | 127.00 | 129.50 | 132,600 |
| 28 Jan 25 |
129.50000 -4.50 |
134.00 | 128.00 | 133.00 | 257,600 |
| 27 Jan 25 |
134.00000 -5.00 |
139.90 | 132.00 | 139.00 | 354,593 |
| 24 Jan 25 |
139.00000 -1.00 |
140.00 | 136.00 | 139.00 | 576,061 |
| 23 Jan 25 |
140.00000 +6.00 |
140.00 | 134.80 | 135.00 | 348,037 |
| 22 Jan 25 |
134.00000 +2.00 |
135.00 | 131.41 | 133.50 | 218,031 |
| 21 Jan 25 |
132.00000 +2.50 |
134.90 | 128.26 | 129.50 | 237,244 |
| 20 Jan 25 |
129.50000 -0.50 |
131.00 | 127.12 | 129.50 | 259,149 |
| 17 Jan 25 |
130.00000 -1.50 |
132.70 | 127.00 | 131.50 | 446,612 |
| 16 Jan 25 |
131.50000 +3.50 |
134.00 | 128.00 | 128.50 | 173,139 |
| 15 Jan 25 |
128.00000 +1.50 |
130.70 | 122.50 | 126.00 | 429,195 |
| 14 Jan 25 |
126.50000 +2.50 |
126.50 | 123.55 | 124.00 | 131,809 |
| 13 Jan 25 |
124.00000 -5.00 |
127.96 | 123.07 | 127.00 | 364,467 |
| 10 Jan 25 |
129.00000 +4.00 |
129.00 | 124.90 | 125.00 | 303,006 |
| 09 Jan 25 |
125.00000 +3.00 |
126.00 | 121.20 | 122.00 | 390,934 |
| 08 Jan 25 |
122.00000 -1.00 |
122.20 | 120.00 | 122.00 | 96,945 |
| 07 Jan 25 |
123.00000 -3.00 |
127.00 | 121.00 | 125.00 | 597,172 |
| 06 Jan 25 |
126.00000 +8.50 |
126.00 | 117.25 | 117.50 | 582,703 |
| 03 Jan 25 |
117.50000 +6.00 |
118.91 | 111.21 | 111.50 | 380,596 |
| 02 Jan 25 |
111.50000 +3.50 |
113.00 | 107.02 | 108.00 | 487,500 |
| 31 Dec 24 |
108.00000 -1.00 |
109.00 | 107.30 | 108.00 | 58,704 |
| 30 Dec 24 |
109.00000 -4.50 |
113.90 | 107.00 | 113.50 | 189,081 |
| 27 Dec 24 |
113.50000 +0.00 |
117.00 | 113.00 | 113.50 | 225,880 |
| 24 Dec 24 |
113.50000 +0.50 |
115.00 | 112.00 | 113.50 | 133,905 |
| 23 Dec 24 |
113.00000 -2.00 |
114.45 | 111.03 | 113.50 | 198,064 |
| 20 Dec 24 |
115.00000 -7.50 |
124.00 | 112.03 | 122.50 | 781,587 |
| 19 Dec 24 |
122.50000 -0.50 |
123.00 | 120.00 | 121.50 | 337,416 |
| 18 Dec 24 |
123.00000 +5.00 |
123.00 | 116.81 | 117.50 | 450,568 |
| 17 Dec 24 |
118.00000 +3.00 |
119.00 | 114.50 | 114.50 | 370,248 |
| 16 Dec 24 |
115.00000 +1.00 |
115.70 | 112.25 | 112.50 | 167,730 |
| 13 Dec 24 |
114.00000 -1.00 |
115.80 | 111.60 | 115.00 | 413,331 |
| 12 Dec 24 |
115.00000 +3.00 |
116.08 | 111.76 | 112.00 | 1,023,038 |
| 11 Dec 24 |
112.00000 +5.00 |
113.75 | 106.55 | 107.00 | 473,014 |
| 10 Dec 24 |
107.00000 +4.00 |
107.73 | 102.50 | 103.00 | 206,066 |
| 09 Dec 24 |
103.00000 +1.50 |
105.00 | 98.00 | 103.50 | 425,345 |
| 06 Dec 24 |
101.50000 -2.50 |
104.88 | 101.50 | 104.00 | 136,948 |
| 05 Dec 24 |
104.00000 +0.00 |
106.00 | 101.88 | 102.50 | 404,062 |
| 04 Dec 24 |
104.00000 +5.00 |
104.00 | 98.51 | 99.00 | 352,488 |
| 03 Dec 24 |
99.00000 +0.00 |
105.00 | 88.00 | 100.00 | 401,157 |
| 02 Dec 24 |
99.00000 -1.00 |
100.00 | 98.00 | 99.00 | 180,286 |
| 29 Nov 24 |
100.00000 +3.00 |
100.00 | 95.00 | 96.00 | 380,196 |
| 28 Nov 24 |
97.00000 +8.00 |
97.00 | 92.52 | 93.50 | 475,961 |
| 27 Nov 24 |
89.00000 -1.50 |
91.75 | 89.00 | 90.50 | 88,637 |
| 26 Nov 24 |
90.50000 +1.50 |
92.85 | 86.10 | 89.00 | 322,731 |
| 25 Nov 24 |
89.00000 -3.50 |
93.87 | 88.12 | 92.50 | 274,314 |
| 22 Nov 24 |
92.50000 +2.50 |
94.00 | 91.00 | 92.50 | 71,749 |
| 21 Nov 24 |
90.00000 +1.00 |
93.92 | 88.21 | 89.00 | 238,875 |
| 20 Nov 24 |
89.00000 -2.00 |
91.75 | 88.28 | 91.00 | 72,642 |
| 19 Nov 24 |
91.00000 +3.50 |
94.00 | 87.55 | 87.55 | 787,272 |
| 18 Nov 24 |
87.50000 +6.50 |
87.95 | 81.53 | 81.53 | 205,696 |
| 15 Nov 24 |
81.00000 -1.50 |
83.00 | 79.00 | 82.50 | 373,875 |
| 14 Nov 24 |
82.50000 -1.50 |
84.55 | 81.52 | 84.00 | 346,748 |
| 13 Nov 24 |
84.00000 -2.00 |
87.00 | 83.15 | 86.00 | 166,500 |
| 12 Nov 24 |
86.00000 -2.50 |
88.40 | 85.10 | 88.40 | 404,332 |
| 11 Nov 24 |
88.50000 -4.50 |
94.00 | 87.25 | 92.50 | 427,847 |
| 08 Nov 24 |
93.00000 +2.00 |
93.00 | 87.50 | 90.00 | 339,220 |
| 07 Nov 24 |
91.00000 +5.00 |
91.00 | 85.55 | 86.00 | 255,004 |
| 06 Nov 24 |
86.00000 -6.00 |
91.70 | 85.00 | 91.00 | 322,643 |
| 05 Nov 24 |
92.00000 -1.50 |
93.65 | 91.51 | 93.50 | 88,609 |
| 04 Nov 24 |
93.50000 +2.50 |
94.95 | 91.00 | 91.00 | 401,260 |
| 01 Nov 24 |
91.00000 +5.00 |
92.00 | 86.32 | 87.50 | 349,407 |
| 31 Oct 24 |
86.00000 -5.00 |
86.00 | 86.00 | 86.00 | 721,281 |
| 30 Oct 24 |
91.00000 +1.60 |
91.00 | 91.00 | 91.00 | 165,950 |
| 29 Oct 24 |
89.40000 -2.10 |
89.40 | 89.40 | 89.40 | 584,370 |
| 28 Oct 24 |
91.50000 +2.00 |
91.50 | 91.50 | 91.50 | 175,492 |
| 25 Oct 24 |
89.50000 -0.50 |
91.45 | 88.50 | 90.00 | 188,116 |
| 24 Oct 24 |
90.00000 -3.00 |
93.90 | 90.00 | 93.00 | 242,099 |
| 23 Oct 24 |
93.00000 +2.40 |
95.00 | 91.00 | 91.00 | 390,900 |
| 22 Oct 24 |
90.60000 -2.90 |
95.00 | 88.20 | 93.50 | 374,093 |
| 21 Oct 24 |
93.50000 +7.50 |
94.47 | 86.00 | 87.00 | 897,325 |
| 18 Oct 24 |
86.00000 +1.50 |
87.00 | 84.92 | 84.92 | 253,542 |
| 17 Oct 24 |
84.50000 +1.50 |
85.89 | 83.01 | 83.01 | 306,917 |
| 16 Oct 24 |
83.00000 +2.50 |
84.00 | 79.91 | 80.50 | 447,403 |
| 15 Oct 24 |
80.50000 +0.00 |
81.75 | 79.11 | 80.50 | 86,617 |
| 14 Oct 24 |
80.50000 +0.00 |
82.00 | 80.41 | 80.50 | 71,304 |
| 11 Oct 24 |
80.50000 +0.00 |
82.00 | 79.30 | 80.50 | 151,985 |
| 10 Oct 24 |
80.50000 +1.50 |
82.00 | 78.20 | 79.00 | 125,799 |
| 09 Oct 24 |
79.00000 -1.50 |
80.50 | 76.78 | 80.00 | 140,691 |
| 08 Oct 24 |
80.50000 +1.50 |
82.00 | 78.85 | 79.00 | 336,182 |
| 07 Oct 24 |
79.00000 +6.00 |
79.70 | 73.02 | 74.00 | 492,883 |
| 04 Oct 24 |
73.00000 -0.50 |
74.00 | 73.00 | 73.50 | 211,235 |
| 03 Oct 24 |
73.50000 +0.00 |
74.00 | 72.00 | 73.00 | 186,621 |
| 02 Oct 24 |
73.50000 -2.00 |
76.00 | 73.00 | 75.00 | 226,976 |
| 01 Oct 24 |
75.50000 +1.50 |
78.00 | 72.10 | 74.00 | 796,396 |
| 30 Sep 24 |
74.00000 -5.00 |
77.99 | 73.19 | 77.99 | 609,884 |
| 27 Sep 24 |
79.00000 -5.00 |
83.80 | 78.00 | 83.80 | 650,730 |
| 26 Sep 24 |
84.00000 -2.50 |
86.90 | 83.00 | 86.50 | 314,897 |
| 25 Sep 24 |
86.50000 -0.50 |
87.56 | 84.20 | 87.50 | 267,693 |
| 24 Sep 24 |
87.00000 -4.00 |
93.00 | 87.00 | 91.00 | 443,826 |
| 23 Sep 24 |
91.00000 +3.00 |
91.97 | 88.00 | 88.00 | 390,117 |
| 20 Sep 24 |
88.00000 +1.00 |
88.90 | 87.32 | 87.50 | 217,752 |
| 19 Sep 24 |
87.00000 +2.80 |
88.00 | 85.00 | 87.00 | 471,714 |
| 18 Sep 24 |
84.20000 +1.20 |
88.40 | 82.00 | 83.00 | 318,525 |
| 17 Sep 24 |
83.00000 +0.00 |
84.55 | 81.00 | 83.00 | 298,144 |
| 16 Sep 24 |
83.00000 +3.60 |
85.00 | 79.99 | 79.99 | 814,636 |
| 13 Sep 24 |
79.40000 +1.90 |
81.00 | 78.00 | 78.00 | 585,695 |
| 12 Sep 24 |
77.50000 +1.00 |
78.00 | 74.00 | 76.50 | 414,548 |
| 11 Sep 24 |
76.50000 +2.50 |
79.00 | 74.90 | 75.00 | 553,974 |
| 10 Sep 24 |
74.00000 +1.50 |
75.96 | 72.35 | 72.50 | 272,346 |
| 09 Sep 24 |
72.50000 +0.50 |
73.94 | 72.00 | 72.50 | 54,464 |
| 06 Sep 24 |
72.00000 +0.00 |
73.72 | 70.30 | 72.00 | 283,049 |
| 05 Sep 24 |
72.00000 +0.00 |
73.89 | 72.00 | 72.00 | 35,570 |
| 04 Sep 24 |
72.00000 +0.00 |
74.00 | 70.00 | 71.50 | 110,014 |
| 03 Sep 24 |
72.00000 +0.50 |
74.00 | 71.55 | 71.55 | 224,261 |
| 02 Sep 24 |
71.50000 +2.00 |
72.90 | 69.50 | 69.50 | 168,281 |
| 30 Aug 24 |
69.50000 +1.00 |
70.92 | 68.28 | 68.50 | 78,720 |
| 29 Aug 24 |
68.50000 +0.50 |
71.00 | 68.28 | 68.28 | 120,094 |
| 28 Aug 24 |
68.00000 -1.00 |
68.75 | 67.50 | 68.75 | 319,906 |
| 27 Aug 24 |
69.00000 +0.00 |
69.00 | 68.00 | 69.00 | 77,674 |
| 23 Aug 24 |
69.00000 +0.00 |
69.10 | 68.06 | 69.00 | 144,637 |
| 22 Aug 24 |
69.00000 +0.00 |
69.44 | 69.00 | 69.00 | 43,671 |
| 21 Aug 24 |
69.00000 +0.00 |
69.96 | 68.50 | 69.00 | 76,684 |
| 20 Aug 24 |
69.00000 +2.50 |
70.00 | 67.00 | 67.00 | 249,223 |
| 19 Aug 24 |
66.50000 +3.00 |
67.22 | 63.55 | 63.55 | 135,501 |
| 16 Aug 24 |
63.50000 +0.50 |
65.00 | 62.90 | 63.00 | 73,735 |
| 15 Aug 24 |
63.00000 +1.50 |
64.06 | 60.67 | 61.50 | 194,592 |
| 14 Aug 24 |
61.50000 -2.50 |
65.35 | 60.26 | 65.00 | 422,772 |
| 13 Aug 24 |
64.00000 -2.50 |
67.10 | 63.37 | 66.50 | 316,039 |
| 12 Aug 24 |
66.50000 +0.00 |
67.10 | 65.00 | 66.50 | 45,511 |
| 09 Aug 24 |
66.50000 -0.50 |
67.20 | 65.26 | 66.00 | 138,096 |
| 08 Aug 24 |
67.00000 +0.50 |
67.45 | 65.00 | 66.50 | 63,401 |
| 07 Aug 24 |
66.50000 -0.50 |
67.70 | 65.00 | 66.50 | 60,674 |
| 06 Aug 24 |
67.00000 -1.00 |
67.80 | 66.20 | 67.00 | 82,321 |
| 05 Aug 24 |
68.00000 -3.00 |
71.70 | 66.00 | 71.00 | 293,787 |
| 02 Aug 24 |
71.00000 -1.00 |
72.00 | 70.50 | 71.50 | 166,432 |
| 01 Aug 24 |
72.00000 +3.00 |
73.00 | 69.50 | 69.50 | 378,280 |
| 31 Jul 24 |
69.00000 +0.50 |
70.00 | 68.00 | 68.50 | 198,964 |
| 30 Jul 24 |
68.50000 +0.00 |
70.00 | 67.79 | 68.50 | 23,076 |
| 29 Jul 24 |
68.50000 +0.00 |
69.40 | 67.21 | 68.50 | 73,774 |
| 26 Jul 24 |
68.50000 +1.00 |
69.00 | 66.70 | 67.50 | 150,787 |
| 25 Jul 24 |
67.50000 -3.00 |
70.25 | 66.56 | 70.25 | 354,752 |
| 24 Jul 24 |
70.50000 +0.00 |
71.00 | 70.00 | 70.50 | 126,965 |
| 23 Jul 24 |
70.50000 +1.00 |
71.00 | 69.35 | 69.50 | 153,198 |
| 22 Jul 24 |
69.50000 +0.00 |
70.98 | 69.00 | 69.50 | 110,085 |
| 19 Jul 24 |
69.50000 -1.50 |
71.00 | 68.00 | 71.00 | 57,651 |
| 18 Jul 24 |
71.00000 -0.50 |
71.80 | 70.00 | 71.50 | 230,333 |
| 17 Jul 24 |
71.50000 +5.50 |
72.00 | 66.98 | 66.98 | 857,705 |
| 16 Jul 24 |
66.00000 +1.00 |
67.00 | 65.00 | 66.00 | 197,541 |
| 15 Jul 24 |
65.00000 -1.00 |
66.90 | 65.00 | 66.00 | 173,613 |
| 12 Jul 24 |
66.00000 -0.50 |
66.90 | 66.00 | 66.50 | 32,200 |
| 11 Jul 24 |
66.50000 -0.50 |
68.00 | 66.11 | 67.00 | 55,258 |
| 10 Jul 24 |
67.00000 +0.00 |
67.95 | 66.00 | 67.00 | 171,009 |
| 09 Jul 24 |
67.00000 -0.50 |
68.00 | 66.10 | 67.50 | 42,132 |
| 08 Jul 24 |
67.50000 +0.00 |
68.40 | 66.75 | 67.50 | 67,769 |
| 05 Jul 24 |
67.50000 +0.00 |
68.50 | 66.55 | 67.50 | 44,520 |
| 04 Jul 24 |
67.50000 +1.00 |
67.90 | 66.00 | 66.50 | 69,755 |
| 03 Jul 24 |
66.50000 +0.00 |
67.00 | 66.00 | 66.50 | 226,826 |
| 02 Jul 24 |
66.50000 +0.00 |
66.95 | 66.00 | 66.50 | 36,333 |
| 01 Jul 24 |
66.50000 -2.30 |
67.80 | 66.00 | 67.50 | 72,831 |
| 28 Jun 24 |
68.80000 -0.70 |
69.09 | 66.30 | 69.09 | 77,632 |
| 27 Jun 24 |
69.50000 +0.00 |
69.50 | 68.30 | 69.50 | 24,957 |
| 26 Jun 24 |
69.50000 +0.00 |
69.70 | 68.26 | 69.50 | 39,083 |
| 25 Jun 24 |
69.50000 +0.00 |
69.50 | 68.11 | 69.50 | 78,349 |
| 24 Jun 24 |
69.50000 +0.00 |
70.20 | 68.33 | 69.50 | 57,377 |
| 21 Jun 24 |
69.50000 -1.00 |
71.70 | 68.11 | 70.50 | 183,400 |
| 20 Jun 24 |
70.50000 +0.00 |
71.00 | 70.00 | 70.50 | 251,275 |
| 19 Jun 24 |
70.50000 +1.00 |
71.00 | 69.45 | 69.50 | 305,980 |
| 18 Jun 24 |
69.50000 +2.50 |
70.00 | 67.07 | 67.07 | 144,882 |
| 17 Jun 24 |
67.00000 +3.20 |
68.00 | 65.75 | 66.50 | 76,006 |
| 14 Jun 24 |
63.80000 -3.70 |
67.00 | 63.80 | 66.50 | 263,966 |
| 13 Jun 24 |
67.50000 +0.50 |
68.85 | 66.15 | 67.50 | 85,258 |
| 12 Jun 24 |
67.00000 -2.50 |
69.70 | 66.30 | 69.50 | 324,034 |
| 11 Jun 24 |
69.50000 -0.50 |
70.90 | 69.00 | 70.00 | 47,315 |
| 10 Jun 24 |
70.00000 -1.50 |
71.85 | 69.20 | 71.50 | 118,656 |
| 07 Jun 24 |
71.50000 +1.00 |
73.00 | 70.00 | 70.50 | 358,583 |
| 06 Jun 24 |
70.50000 +2.00 |
72.75 | 68.00 | 68.50 | 287,300 |
| 05 Jun 24 |
68.50000 +0.00 |
68.90 | 67.45 | 68.50 | 52,253 |
| 04 Jun 24 |
68.50000 +0.50 |
69.90 | 67.55 | 68.00 | 205,179 |
| 03 Jun 24 |
68.00000 +3.00 |
68.47 | 66.40 | 66.40 | 281,259 |
| 31 May 24 |
65.00000 -1.00 |
67.00 | 65.00 | 66.00 | 166,279 |
| 30 May 24 |
66.00000 +3.00 |
67.00 | 62.20 | 62.50 | 427,744 |
| 29 May 24 |
63.00000 +0.00 |
63.00 | 61.30 | 63.00 | 190,272 |
| 28 May 24 |
63.00000 +1.00 |
63.00 | 61.78 | 62.00 | 85,582 |
| 24 May 24 |
62.00000 +1.00 |
62.00 | 59.90 | 61.00 | 198,756 |
| 23 May 24 |
61.00000 +1.00 |
61.40 | 58.81 | 60.00 | 342,258 |
| 22 May 24 |
60.00000 +0.50 |
61.00 | 59.00 | 59.50 | 142,120 |
| 21 May 24 |
59.50000 -0.10 |
60.00 | 58.05 | 59.50 | 97,532 |
| 20 May 24 |
59.60000 +1.10 |
62.00 | 59.00 | 59.00 | 915,259 |
| 17 May 24 |
58.50000 +2.50 |
59.00 | 55.50 | 56.00 | 263,811 |
| 16 May 24 |
56.00000 +0.00 |
57.00 | 54.42 | 56.00 | 516,310 |
| 15 May 24 |
56.00000 -3.00 |
58.15 | 53.25 | 58.00 | 958,245 |
| 14 May 24 |
59.00000 -6.00 |
62.10 | 55.25 | 62.10 | 1,545,843 |
| 13 May 24 |
65.00000 -1.00 |
65.60 | 62.10 | 65.60 | 182,400 |
| 10 May 24 |
66.00000 +1.50 |
67.00 | 63.80 | 64.50 | 307,839 |
| 09 May 24 |
64.50000 -1.50 |
65.22 | 63.50 | 65.00 | 64,410 |
| 08 May 24 |
66.00000 +1.00 |
66.00 | 63.30 | 64.50 | 173,421 |
| 07 May 24 |
65.00000 +1.50 |
67.00 | 62.57 | 63.50 | 736,430 |
| 03 May 24 |
63.50000 +0.50 |
64.70 | 63.00 | 63.00 | 131,897 |
| 02 May 24 |
63.00000 -1.00 |
64.00 | 62.00 | 64.00 | 217,473 |
| 01 May 24 |
64.00000 -1.60 |
66.25 | 63.06 | 66.00 | 124,363 |
| 30 Apr 24 |
65.60000 -0.40 |
66.50 | 65.27 | 66.00 | 38,881 |
| 29 Apr 24 |
66.00000 +2.00 |
67.75 | 64.00 | 65.00 | 189,370 |
| 26 Apr 24 |
64.00000 +3.00 |
64.98 | 61.15 | 61.15 | 125,148 |
| 25 Apr 24 |
61.00000 -3.00 |
63.78 | 60.63 | 63.78 | 212,111 |
| 24 Apr 24 |
64.00000 +0.00 |
65.00 | 63.20 | 64.00 | 42,940 |
| 23 Apr 24 |
64.00000 -1.00 |
64.80 | 63.10 | 64.80 | 69,335 |
| 22 Apr 24 |
65.00000 +0.00 |
67.67 | 64.40 | 65.00 | 194,147 |
| 19 Apr 24 |
65.00000 -2.00 |
67.20 | 64.38 | 67.00 | 253,535 |
| 18 Apr 24 |
67.00000 +3.00 |
68.00 | 63.60 | 64.00 | 399,816 |
| 17 Apr 24 |
64.00000 +5.50 |
64.75 | 59.75 | 59.75 | 645,530 |
| 16 Apr 24 |
58.50000 -1.00 |
60.00 | 58.00 | 59.50 | 193,670 |
| 15 Apr 24 |
59.50000 -1.50 |
61.80 | 59.00 | 61.00 | 197,297 |
| 12 Apr 24 |
61.00000 -1.50 |
63.00 | 60.24 | 62.50 | 551,952 |
| 11 Apr 24 |
62.50000 -0.50 |
62.98 | 61.26 | 62.98 | 43,806 |
| 10 Apr 24 |
63.00000 +0.00 |
64.00 | 61.15 | 62.50 | 264,721 |
| 09 Apr 24 |
63.00000 -2.00 |
65.36 | 60.00 | 65.00 | 503,553 |
| 08 Apr 24 |
65.00000 -4.50 |
70.00 | 63.10 | 69.00 | 857,878 |
| 05 Apr 24 |
69.50000 +0.50 |
70.90 | 69.05 | 69.05 | 278,440 |
| 04 Apr 24 |
69.00000 +0.00 |
71.00 | 68.55 | 69.00 | 233,107 |
| 03 Apr 24 |
69.00000 +0.00 |
70.00 | 68.00 | 69.00 | 201,746 |
| 02 Apr 24 |
69.00000 +1.50 |
70.00 | 67.55 | 68.00 | 350,812 |
| 28 Mar 24 |
67.50000 +3.00 |
67.50 | 67.50 | 67.50 | 153,855 |
| 27 Mar 24 |
64.50000 +0.50 |
64.50 | 64.50 | 64.50 | 215,997 |
| 26 Mar 24 |
64.00000 +1.50 |
65.00 | 63.00 | 63.00 | 63,814 |
| 25 Mar 24 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 128,070 |
| 22 Mar 24 |
62.50000 +0.00 |
62.50 | 62.50 | 62.50 | 34,264 |
| 21 Mar 24 |
62.50000 +2.50 |
62.50 | 62.50 | 62.50 | 285,242 |
| 20 Mar 24 |
60.00000 +3.00 |
60.00 | 60.00 | 60.00 | 249,707 |
| 19 Mar 24 |
57.00000 -0.50 |
57.00 | 57.00 | 57.00 | 72,763 |
| 18 Mar 24 |
57.50000 -1.50 |
57.50 | 57.50 | 57.50 | 76,311 |
| 15 Mar 24 |
59.00000 -2.00 |
59.00 | 59.00 | 59.00 | 230,764 |
| 14 Mar 24 |
61.00000 +1.00 |
62.00 | 61.00 | 61.00 | 201,098 |
| 13 Mar 24 |
60.00000 +0.00 |
61.00 | 59.00 | 60.00 | 230,854 |
| 12 Mar 24 |
60.00000 +1.00 |
60.00 | 60.00 | 60.00 | 480,144 |
| 11 Mar 24 |
59.00000 +1.00 |
59.00 | 56.00 | 58.00 | 356,841 |
| 08 Mar 24 |
58.00000 -1.50 |
59.69 | 57.00 | 59.50 | 197,015 |
| 07 Mar 24 |
59.50000 +2.00 |
59.69 | 57.90 | 57.90 | 171,656 |
| 06 Mar 24 |
57.50000 +1.50 |
57.50 | 57.50 | 57.50 | 286,677 |
| 05 Mar 24 |
56.00000 +1.00 |
58.20 | 55.50 | 55.50 | 382,928 |
| 04 Mar 24 |
55.00000 +3.00 |
56.00 | 51.00 | 52.00 | 542,581 |
| 01 Mar 24 |
52.00000 +3.00 |
53.70 | 48.65 | 49.00 | 258,055 |
| 29 Feb 24 |
49.00000 +0.50 |
50.00 | 47.00 | 48.50 | 235,138 |
| 28 Feb 24 |
48.50000 +0.50 |
49.40 | 47.00 | 48.00 | 87,062 |
| 27 Feb 24 |
48.00000 -1.00 |
48.88 | 47.20 | 48.88 | 81,459 |
| 26 Feb 24 |
49.00000 +0.00 |
49.40 | 48.10 | 49.00 | 37,185 |
| 23 Feb 24 |
49.00000 +0.00 |
49.50 | 48.00 | 49.00 | 103,213 |
| 22 Feb 24 |
49.00000 -1.50 |
50.80 | 48.00 | 50.50 | 115,885 |
| 21 Feb 24 |
50.50000 -2.00 |
52.05 | 50.00 | 52.05 | 98,184 |
| 20 Feb 24 |
52.50000 +0.00 |
53.70 | 51.50 | 52.50 | 40,018 |
| 19 Feb 24 |
52.50000 +0.00 |
53.92 | 51.80 | 52.50 | 57,047 |
| 16 Feb 24 |
52.50000 -0.50 |
54.00 | 52.00 | 53.00 | 73,847 |
| 15 Feb 24 |
53.00000 -1.00 |
55.70 | 52.00 | 54.00 | 246,274 |
| 14 Feb 24 |
54.00000 +0.50 |
56.00 | 52.75 | 53.50 | 213,584 |
| 13 Feb 24 |
53.50000 +2.50 |
55.00 | 52.00 | 52.00 | 430,628 |
| 12 Feb 24 |
51.00000 +2.00 |
51.96 | 46.06 | 49.00 | 342,615 |
| 09 Feb 24 |
49.00000 +0.00 |
49.40 | 48.16 | 49.00 | 20,321 |
| 08 Feb 24 |
49.00000 -0.50 |
49.90 | 48.00 | 49.50 | 134,368 |
| 07 Feb 24 |
49.50000 -1.50 |
51.10 | 49.15 | 51.00 | 103,025 |
| 06 Feb 24 |
51.00000 -0.50 |
51.72 | 50.12 | 51.50 | 169,566 |
| 05 Feb 24 |
51.50000 -0.10 |
54.94 | 51.00 | 53.50 | 323,635 |
| 02 Feb 24 |
51.60000 +0.10 |
54.92 | 50.70 | 51.50 | 217,321 |
| 01 Feb 24 |
51.50000 +0.50 |
52.90 | 48.29 | 51.00 | 566,979 |
| 31 Jan 24 |
51.00000 +12.00 |
51.97 | 40.00 | 40.50 | 1,780,228 |
| 30 Jan 24 |
39.00000 +1.00 |
39.90 | 37.88 | 38.00 | 170,554 |
| 29 Jan 24 |
38.00000 -5.00 |
41.50 | 37.61 | 41.50 | 490,204 |
| 26 Jan 24 |
43.00000 -0.50 |
43.70 | 42.20 | 43.50 | 100,775 |
| 25 Jan 24 |
43.50000 -2.50 |
45.75 | 42.97 | 45.75 | 181,218 |
| 24 Jan 24 |
46.00000 +0.50 |
47.00 | 45.00 | 45.50 | 54,377 |
| 23 Jan 24 |
45.50000 +0.00 |
46.08 | 44.51 | 45.50 | 43,888 |
| 22 Jan 24 |
45.50000 -1.00 |
46.98 | 44.51 | 46.50 | 142,979 |
| 19 Jan 24 |
46.50000 +1.50 |
46.70 | 45.96 | 45.96 | 57,008 |
| 18 Jan 24 |
45.00000 -2.50 |
47.39 | 44.10 | 47.39 | 157,457 |
| 17 Jan 24 |
47.50000 -0.50 |
48.00 | 47.00 | 48.00 | 87,552 |
| 16 Jan 24 |
48.00000 -0.50 |
48.80 | 47.70 | 48.50 | 81,041 |
| 15 Jan 24 |
48.50000 +1.00 |
49.34 | 47.51 | 47.51 | 216,513 |
| 12 Jan 24 |
47.50000 +2.00 |
48.30 | 45.98 | 45.98 | 246,487 |
| 11 Jan 24 |
45.50000 -1.50 |
46.00 | 43.88 | 46.00 | 395,477 |
| 10 Jan 24 |
47.00000 +1.00 |
47.70 | 46.20 | 46.20 | 243,572 |
| 09 Jan 24 |
46.00000 +0.00 |
47.00 | 45.50 | 46.00 | 97,427 |
| 08 Jan 24 |
46.00000 -1.00 |
47.75 | 45.33 | 47.00 | 139,336 |
| 05 Jan 24 |
47.00000 -2.00 |
48.41 | 44.32 | 48.41 | 649,985 |
| 04 Jan 24 |
49.00000 +0.00 |
49.96 | 48.04 | 49.00 | 342,314 |
| 03 Jan 24 |
49.00000 +2.20 |
52.25 | 47.00 | 47.00 | 1,216,640 |
| 02 Jan 24 |
46.80000 +2.80 |
49.00 | 43.81 | 44.00 | 1,041,005 |
| 29 Dec 23 |
44.00000 +1.10 |
45.00 | 43.20 | 43.20 | 162,285 |
| 28 Dec 23 |
42.90000 -0.10 |
45.94 | 42.00 | 43.00 | 495,128 |
| 27 Dec 23 |
43.00000 +2.50 |
45.00 | 40.22 | 41.00 | 469,293 |
| 22 Dec 23 |
40.50000 +3.00 |
41.00 | 38.22 | 38.22 | 242,826 |
| 21 Dec 23 |
37.50000 +1.50 |
38.15 | 35.53 | 36.00 | 266,442 |
| 20 Dec 23 |
36.00000 +1.00 |
36.90 | 34.24 | 35.00 | 472,408 |
| 19 Dec 23 |
35.00000 -0.50 |
36.00 | 34.02 | 36.00 | 109,107 |
| 18 Dec 23 |
35.50000 +0.50 |
37.00 | 34.55 | 35.00 | 57,985 |
| 15 Dec 23 |
35.00000 +0.00 |
36.00 | 34.31 | 35.00 | 163,950 |
| 14 Dec 23 |
35.00000 +2.00 |
36.00 | 32.37 | 33.00 | 449,332 |
| 13 Dec 23 |
33.00000 -2.50 |
35.85 | 32.20 | 35.50 | 300,761 |
| 12 Dec 23 |
35.50000 +0.00 |
36.00 | 35.05 | 35.50 | 176,363 |
| 11 Dec 23 |
35.50000 -2.50 |
35.50 | 35.50 | 35.50 | 525,434 |
| 08 Dec 23 |
38.00000 -1.00 |
39.90 | 37.50 | 39.00 | 102,303 |
| 07 Dec 23 |
39.00000 +3.00 |
39.90 | 36.48 | 36.48 | 458,726 |
| 06 Dec 23 |
36.00000 -1.00 |
36.88 | 34.50 | 36.50 | 233,540 |
| 05 Dec 23 |
37.00000 -0.50 |
38.30 | 36.10 | 37.50 | 275,092 |
| 04 Dec 23 |
37.50000 +0.50 |
39.00 | 36.15 | 37.00 | 500,070 |
| 01 Dec 23 |
37.00000 +1.50 |
37.90 | 35.63 | 35.63 | 310,687 |
| 30 Nov 23 |
35.50000 +1.50 |
37.48 | 34.90 | 34.90 | 524,723 |
| 29 Nov 23 |
34.00000 +1.75 |
34.74 | 31.81 | 32.25 | 289,192 |
| 28 Nov 23 |
32.25000 +2.15 |
32.25 | 30.00 | 30.50 | 875,166 |
| 27 Nov 23 |
30.10000 -1.40 |
31.30 | 29.50 | 31.30 | 747,639 |
| 24 Nov 23 |
31.50000 -1.00 |
32.00 | 31.00 | 32.00 | 129,701 |
| 23 Nov 23 |
32.50000 -1.50 |
33.49 | 31.21 | 33.49 | 170,309 |
| 22 Nov 23 |
34.00000 +0.00 |
35.00 | 32.54 | 34.00 | 132,195 |
| 21 Nov 23 |
34.00000 +2.50 |
34.80 | 33.00 | 33.00 | 477,867 |
| 20 Nov 23 |
31.50000 +0.00 |
31.93 | 31.00 | 31.50 | 104,828 |
| 17 Nov 23 |
31.50000 -1.00 |
31.50 | 31.50 | 31.50 | 256,625 |
| 16 Nov 23 |
32.50000 +0.00 |
33.00 | 32.15 | 32.50 | 103,034 |
| 15 Nov 23 |
32.50000 +0.00 |
32.50 | 31.30 | 32.50 | 148,978 |
| 14 Nov 23 |
32.50000 -2.00 |
33.00 | 30.00 | 33.00 | 307,072 |
| 13 Nov 23 |
34.50000 -0.50 |
34.50 | 33.38 | 34.50 | 25,917 |
| 10 Nov 23 |
35.00000 +0.00 |
35.00 | 34.35 | 35.00 | 7,644 |
| 09 Nov 23 |
35.00000 +0.00 |
35.25 | 34.33 | 35.00 | 8,276 |
| 08 Nov 23 |
35.00000 +0.00 |
35.57 | 34.00 | 35.00 | 73,116 |
| 07 Nov 23 |
35.00000 +0.00 |
35.70 | 34.00 | 35.00 | 16,381 |
| 06 Nov 23 |
35.00000 +0.00 |
35.70 | 34.51 | 35.00 | 5,252 |
| 03 Nov 23 |
35.00000 +1.00 |
35.90 | 34.25 | 34.25 | 75,265 |
| 02 Nov 23 |
34.00000 +0.00 |
34.95 | 33.85 | 34.00 | 34,722 |
| 01 Nov 23 |
34.00000 -2.00 |
35.50 | 33.70 | 35.50 | 227,921 |
| 31 Oct 23 |
36.00000 -1.00 |
36.35 | 35.50 | 36.35 | 148,822 |
| 30 Oct 23 |
37.00000 +3.00 |
37.70 | 33.62 | 34.00 | 215,016 |
| 27 Oct 23 |
34.00000 -1.00 |
35.00 | 33.53 | 34.50 | 146,342 |
| 26 Oct 23 |
35.00000 -1.00 |
36.47 | 34.13 | 36.00 | 140,064 |
| 25 Oct 23 |
36.00000 -1.00 |
36.73 | 35.25 | 36.73 | 27,328 |
| 24 Oct 23 |
37.00000 -1.50 |
38.50 | 36.32 | 38.50 | 86,899 |
| 23 Oct 23 |
38.50000 +0.00 |
39.94 | 37.00 | 38.50 | 78,699 |
| 20 Oct 23 |
38.50000 +3.50 |
39.70 | 37.00 | 38.50 | 163,343 |
| 19 Oct 23 |
35.00000 +0.00 |
39.70 | 35.00 | 36.00 | 235,388 |
| 18 Oct 23 |
35.00000 -1.00 |
36.50 | 34.16 | 36.00 | 187,850 |
| 17 Oct 23 |
36.00000 +1.00 |
37.15 | 35.00 | 36.00 | 58,118 |
| 16 Oct 23 |
35.00000 -1.00 |
36.75 | 34.04 | 36.00 | 246,342 |
| 13 Oct 23 |
36.00000 +2.00 |
36.98 | 33.30 | 34.00 | 272,985 |
| 12 Oct 23 |
34.00000 +3.00 |
34.80 | 31.21 | 31.50 | 294,360 |
| 11 Oct 23 |
31.00000 +2.50 |
31.95 | 28.33 | 28.50 | 180,683 |
| 10 Oct 23 |
28.50000 +0.00 |
28.68 | 28.50 | 28.50 | 8,666 |
| 09 Oct 23 |
28.50000 +1.50 |
29.00 | 27.45 | 27.45 | 403,560 |
| 06 Oct 23 |
27.00000 +0.75 |
29.00 | 26.60 | 27.25 | 213,292 |
| 05 Oct 23 |
26.25000 -0.50 |
26.75 | 25.60 | 26.75 | 263,078 |
| 04 Oct 23 |
26.75000 +0.00 |
26.83 | 26.23 | 26.75 | 8,343 |
| 03 Oct 23 |
26.75000 +0.25 |
26.87 | 26.00 | 26.50 | 46,728 |
| 02 Oct 23 |
26.50000 +0.00 |
26.50 | 26.00 | 26.50 | 48,720 |
| 29 Sep 23 |
26.50000 -1.00 |
27.65 | 26.00 | 27.50 | 238,905 |
| 28 Sep 23 |
27.50000 +0.50 |
29.36 | 26.30 | 27.00 | 304,990 |
| 27 Sep 23 |
27.00000 +0.00 |
27.11 | 26.60 | 27.00 | 58,156 |
| 26 Sep 23 |
27.00000 +0.00 |
27.98 | 27.00 | 27.00 | 65,004 |
| 25 Sep 23 |
27.00000 +0.00 |
27.90 | 26.90 | 27.00 | 101,076 |
| 22 Sep 23 |
27.00000 +1.00 |
28.00 | 26.90 | 26.90 | 40,002 |
| 21 Sep 23 |
26.00000 -1.00 |
26.90 | 26.00 | 26.90 | 363,995 |
| 20 Sep 23 |
27.00000 +0.50 |
27.80 | 25.60 | 26.50 | 440,427 |
| 19 Sep 23 |
26.50000 +2.50 |
26.90 | 24.90 | 24.90 | 295,518 |
| 18 Sep 23 |
24.00000 +1.50 |
25.00 | 22.37 | 22.50 | 370,922 |
| 15 Sep 23 |
22.50000 +0.00 |
22.95 | 22.01 | 22.50 | 116,121 |
| 14 Sep 23 |
22.50000 +0.00 |
22.95 | 22.27 | 22.50 | 87,438 |
| 13 Sep 23 |
22.50000 -0.50 |
22.80 | 22.15 | 22.80 | 167,776 |
| 12 Sep 23 |
23.00000 +0.00 |
23.90 | 22.63 | 23.00 | 17,311 |
| 11 Sep 23 |
23.00000 -0.50 |
23.63 | 22.52 | 23.50 | 17,958 |
| 08 Sep 23 |
23.50000 -0.50 |
24.75 | 23.00 | 24.00 | 148,277 |
| 07 Sep 23 |
24.00000 +0.50 |
25.00 | 23.13 | 24.00 | 90,968 |
| 06 Sep 23 |
23.50000 -0.50 |
25.00 | 23.21 | 24.00 | 175,557 |
| 05 Sep 23 |
24.00000 -1.00 |
24.44 | 23.20 | 24.44 | 155,024 |
| 04 Sep 23 |
25.00000 +1.00 |
26.00 | 25.00 | 25.00 | 232,106 |
| 01 Sep 23 |
24.00000 +0.00 |
24.75 | 23.35 | 24.00 | 153,327 |
| 31 Aug 23 |
24.00000 +1.50 |
25.54 | 22.90 | 23.00 | 817,296 |
| 30 Aug 23 |
22.50000 +0.00 |
22.50 | 22.50 | 22.50 | 98,105 |
| 29 Aug 23 |
22.50000 +1.00 |
22.50 | 21.01 | 21.50 | 183,175 |
| 25 Aug 23 |
21.50000 +0.00 |
22.00 | 21.01 | 21.50 | 71,226 |
| 24 Aug 23 |
21.50000 +0.00 |
22.60 | 21.00 | 21.50 | 217,022 |
| 23 Aug 23 |
21.50000 +0.00 |
22.00 | 21.10 | 21.50 | 152,435 |
| 22 Aug 23 |
21.50000 -0.50 |
23.00 | 21.20 | 22.00 | 163,255 |
| 21 Aug 23 |
22.00000 +0.50 |
22.00 | 21.51 | 21.51 | 75,509 |
| 18 Aug 23 |
21.50000 -1.25 |
22.01 | 21.00 | 22.01 | 355,344 |
| 17 Aug 23 |
22.75000 +0.25 |
22.75 | 22.00 | 22.75 | 26,179 |
| 16 Aug 23 |
22.50000 +0.75 |
23.00 | 21.60 | 22.25 | 141,270 |
| 15 Aug 23 |
21.75000 -1.25 |
22.07 | 21.16 | 22.07 | 205,610 |
| 14 Aug 23 |
23.00000 +0.00 |
23.00 | 22.00 | 23.00 | 120,867 |
| 11 Aug 23 |
23.00000 +0.00 |
23.12 | 22.16 | 23.00 | 16,216 |
| 10 Aug 23 |
23.00000 +1.00 |
23.50 | 21.61 | 22.00 | 123,056 |
| 09 Aug 23 |
22.00000 -0.50 |
23.00 | 21.15 | 22.50 | 280,216 |
| 08 Aug 23 |
22.50000 -1.50 |
24.41 | 22.00 | 24.00 | 272,972 |
| 07 Aug 23 |
24.00000 -1.00 |
25.45 | 23.25 | 25.00 | 267,487 |
| 04 Aug 23 |
25.00000 +0.50 |
25.00 | 25.00 | 25.00 | 78,500 |
| 03 Aug 23 |
24.50000 -1.00 |
24.50 | 24.50 | 24.50 | 140,391 |
| 02 Aug 23 |
25.50000 -1.50 |
25.50 | 25.50 | 25.50 | 341,059 |
| 01 Aug 23 |
27.00000 +1.00 |
28.00 | 26.40 | 26.40 | 226,814 |
| 31 Jul 23 |
26.00000 +3.00 |
27.90 | 24.30 | 24.30 | 558,701 |
| 28 Jul 23 |
23.00000 +0.50 |
23.00 | 23.00 | 23.00 | 36,790 |
| 27 Jul 23 |
22.50000 -1.50 |
24.45 | 22.15 | 24.00 | 553,755 |
| 26 Jul 23 |
24.00000 -1.00 |
24.90 | 23.00 | 24.00 | 18,101 |
| 25 Jul 23 |
25.00000 +1.00 |
25.00 | 23.30 | 24.00 | 12,049 |
| 24 Jul 23 |
24.00000 -0.50 |
24.30 | 23.25 | 24.30 | 94,011 |
| 21 Jul 23 |
24.50000 +0.00 |
25.00 | 23.50 | 24.50 | 101,328 |
| 20 Jul 23 |
24.50000 +0.50 |
26.25 | 23.30 | 25.50 | 273,055 |
| 19 Jul 23 |
24.00000 +0.00 |
25.00 | 23.31 | 24.00 | 32,989 |
| 18 Jul 23 |
24.00000 +0.50 |
25.00 | 23.31 | 23.50 | 32,700 |
| 17 Jul 23 |
23.50000 +0.50 |
25.00 | 22.70 | 23.00 | 93,162 |
| 14 Jul 23 |
23.00000 +0.00 |
23.68 | 23.00 | 23.00 | 23,215 |
| 13 Jul 23 |
23.00000 -0.50 |
24.00 | 22.30 | 23.50 | 586,330 |
| 12 Jul 23 |
23.50000 -1.50 |
25.00 | 23.04 | 25.00 | 340,810 |
| 11 Jul 23 |
25.00000 +0.00 |
25.70 | 24.51 | 25.00 | 80,311 |
| 10 Jul 23 |
25.00000 +0.00 |
25.18 | 24.00 | 25.00 | 13,538 |
| 07 Jul 23 |
25.00000 +0.50 |
25.00 | 24.02 | 24.50 | 37,438 |
| 06 Jul 23 |
24.50000 -0.50 |
25.18 | 24.05 | 25.00 | 59,916 |
| 05 Jul 23 |
25.00000 +0.50 |
25.18 | 24.10 | 24.50 | 86,419 |
| 04 Jul 23 |
24.50000 -1.50 |
25.65 | 24.50 | 25.50 | 60,359 |
| 03 Jul 23 |
26.00000 +0.00 |
26.00 | 25.04 | 26.00 | 7,072 |
| 30 Jun 23 |
26.00000 +0.50 |
26.00 | 24.00 | 25.50 | 44,055 |
| 29 Jun 23 |
25.50000 +0.50 |
26.15 | 24.40 | 25.50 | 37,348 |
| 28 Jun 23 |
25.00000 +0.00 |
25.65 | 25.00 | 25.50 | 215,125 |
| 27 Jun 23 |
25.00000 +0.00 |
26.00 | 24.40 | 25.00 | 36,035 |
| 26 Jun 23 |
25.00000 +0.00 |
25.00 | 24.38 | 25.00 | 10,766 |
| 23 Jun 23 |
25.00000 -1.00 |
25.50 | 24.00 | 25.50 | 228,703 |
| 22 Jun 23 |
26.00000 +0.00 |
26.19 | 25.00 | 26.00 | 28,275 |
| 21 Jun 23 |
26.00000 +0.00 |
26.22 | 25.01 | 26.22 | 101,685 |
| 20 Jun 23 |
26.00000 +0.00 |
27.00 | 25.58 | 26.50 | 55,227 |
| 19 Jun 23 |
26.00000 -0.50 |
26.25 | 26.00 | 26.25 | 25,000 |
| 16 Jun 23 |
26.50000 +0.00 |
26.75 | 26.21 | 26.50 | 127,537 |
| 15 Jun 23 |
26.50000 +0.00 |
26.89 | 26.15 | 26.50 | 90,739 |
| 14 Jun 23 |
26.50000 +0.00 |
26.50 | 25.50 | 26.50 | 8,965 |
| 13 Jun 23 |
26.50000 +0.00 |
26.50 | 26.02 | 26.50 | 546 |
| 12 Jun 23 |
26.50000 +0.00 |
26.50 | 26.02 | 26.50 | 185 |
| 09 Jun 23 |
26.50000 +0.00 |
26.75 | 26.00 | 26.75 | 24,533 |
| 08 Jun 23 |
26.50000 -1.00 |
27.00 | 26.00 | 27.00 | 89,387 |
| 07 Jun 23 |
27.50000 +0.75 |
28.10 | 26.02 | 27.50 | 18,209 |
| 06 Jun 23 |
26.75000 +0.00 |
27.33 | 26.03 | 27.33 | 6,810 |
| 05 Jun 23 |
26.75000 +0.00 |
27.33 | 26.03 | 27.33 | 27,347 |
| 02 Jun 23 |
26.75000 -0.50 |
27.01 | 26.75 | 27.01 | 5,781 |
| 01 Jun 23 |
27.25000 +0.00 |
27.33 | 27.01 | 27.33 | 53,653 |
| 31 May 23 |
27.25000 -0.05 |
27.39 | 27.01 | 27.25 | 10,233 |
| 30 May 23 |
27.30000 +0.05 |
27.45 | 27.00 | 27.25 | 67,100 |
| 26 May 23 |
27.25000 +0.00 |
27.47 | 27.00 | 27.25 | 98,272 |
| 25 May 23 |
27.25000 -2.75 |
29.90 | 27.00 | 29.90 | 304,230 |
| 24 May 23 |
30.00000 +0.00 |
30.50 | 29.00 | 30.50 | 82,852 |
| 23 May 23 |
30.00000 -1.00 |
31.50 | 29.00 | 31.00 | 66,271 |
| 22 May 23 |
31.00000 -1.00 |
31.90 | 30.00 | 31.50 | 31,114 |
| 19 May 23 |
32.00000 +0.00 |
32.00 | 31.00 | 32.00 | 17,507 |
| 18 May 23 |
32.00000 +0.00 |
32.20 | 31.00 | 31.50 | 15,038 |
| 17 May 23 |
32.00000 +0.00 |
32.20 | 31.17 | 32.00 | 25,969 |
| 16 May 23 |
32.00000 +0.00 |
32.22 | 32.00 | 32.00 | 89,421 |
| 15 May 23 |
32.00000 +0.00 |
32.80 | 31.10 | 32.00 | 32,378 |
| 12 May 23 |
32.00000 -0.50 |
32.01 | 31.00 | 32.01 | 156,786 |
| 11 May 23 |
32.50000 -1.50 |
33.10 | 31.00 | 33.10 | 28,646 |
| 10 May 23 |
34.00000 +3.00 |
35.00 | 33.00 | 34.00 | 88,551 |
| 09 May 23 |
31.00000 +0.25 |
31.05 | 30.15 | 31.00 | 254 |
| 05 May 23 |
30.75000 -0.50 |
31.20 | 30.00 | 30.75 | 43,600 |
| 04 May 23 |
31.25000 +2.00 |
31.50 | 29.50 | 29.50 | 124,072 |
| 03 May 23 |
29.25000 +1.75 |
30.00 | 27.99 | 27.99 | 92,521 |
| 02 May 23 |
27.50000 -1.00 |
28.49 | 27.15 | 28.49 | 46,144 |
| 28 Apr 23 |
28.50000 -0.25 |
29.50 | 28.00 | 28.75 | 56,411 |
| 27 Apr 23 |
28.75000 +0.25 |
28.80 | 28.15 | 28.50 | 70,895 |
| 26 Apr 23 |
28.50000 +0.00 |
28.50 | 28.33 | 28.50 | 12 |
| 25 Apr 23 |
28.50000 +0.00 |
28.99 | 28.31 | 28.50 | 16,689 |
| 24 Apr 23 |
28.50000 +0.00 |
29.00 | 28.00 | 28.50 | 39,012 |
| 21 Apr 23 |
28.50000 -0.25 |
28.90 | 27.30 | 28.25 | 113,854 |
| 20 Apr 23 |
28.75000 -0.75 |
29.50 | 28.00 | 29.50 | 276,185 |
| 19 Apr 23 |
29.50000 -4.50 |
33.15 | 26.26 | 33.15 | 1,421,367 |
| 18 Apr 23 |
34.00000 +0.00 |
34.70 | 33.00 | 34.00 | 149,632 |
| 17 Apr 23 |
34.00000 -0.50 |
35.00 | 33.36 | 34.50 | 214,893 |
| 14 Apr 23 |
34.50000 +0.00 |
36.00 | 34.05 | 34.50 | 370,582 |
| 13 Apr 23 |
34.50000 +3.00 |
35.98 | 30.81 | 31.50 | 811,719 |
| 12 Apr 23 |
31.50000 +0.00 |
33.17 | 30.71 | 31.50 | 205,168 |
| 11 Apr 23 |
31.50000 -0.50 |
33.00 | 30.60 | 32.00 | 138,579 |
| 06 Apr 23 |
32.00000 +0.00 |
32.50 | 31.15 | 32.00 | 245,646 |
| 05 Apr 23 |
32.00000 +2.50 |
34.50 | 29.30 | 29.50 | 919,789 |
| 04 Apr 23 |
29.50000 +0.75 |
30.45 | 28.00 | 28.75 | 386,085 |
| 03 Apr 23 |
28.75000 -1.50 |
31.50 | 28.63 | 30.25 | 101,693 |
| 31 Mar 23 |
30.25000 +0.25 |
30.25 | 29.05 | 30.25 | 98,345 |
| 30 Mar 23 |
30.00000 -0.25 |
30.00 | 29.00 | 30.00 | 30,232 |
| 29 Mar 23 |
30.25000 -0.25 |
30.25 | 29.50 | 30.25 | 82,315 |
| 28 Mar 23 |
30.50000 +0.00 |
30.50 | 29.50 | 30.50 | 23,908 |
| 27 Mar 23 |
30.50000 +0.25 |
30.50 | 29.60 | 30.25 | 95,850 |
| 24 Mar 23 |
30.25000 +0.00 |
30.90 | 29.65 | 30.25 | 79,132 |
| 23 Mar 23 |
30.25000 -0.25 |
30.70 | 29.62 | 30.70 | 5,398 |
| 22 Mar 23 |
30.50000 +0.50 |
30.90 | 29.50 | 30.25 | 124,043 |
| 21 Mar 23 |
30.00000 -1.00 |
31.50 | 29.00 | 31.00 | 217,019 |
| 20 Mar 23 |
31.00000 +1.00 |
32.00 | 29.57 | 30.00 | 532,328 |
| 17 Mar 23 |
30.00000 +0.00 |
30.25 | 29.55 | 30.00 | 131,508 |
| 16 Mar 23 |
30.00000 +0.00 |
31.00 | 29.42 | 30.00 | 43,018 |
| 15 Mar 23 |
30.00000 +0.00 |
30.00 | 29.42 | 30.00 | 23,370 |
| 14 Mar 23 |
30.00000 +0.00 |
30.25 | 29.42 | 30.00 | 51,893 |
| 13 Mar 23 |
30.00000 +0.00 |
30.25 | 29.00 | 30.25 | 86,234 |
| 10 Mar 23 |
30.00000 -0.50 |
30.25 | 30.00 | 30.25 | 48,970 |
| 09 Mar 23 |
30.50000 -0.50 |
30.89 | 30.25 | 30.89 | 1,137 |
| 08 Mar 23 |
31.00000 -0.50 |
31.10 | 30.07 | 31.10 | 83,510 |
| 07 Mar 23 |
31.50000 +0.00 |
31.62 | 31.10 | 31.50 | 5,452 |
| 06 Mar 23 |
31.50000 +0.00 |
31.62 | 31.00 | 31.50 | 4,099 |
| 03 Mar 23 |
31.50000 +1.00 |
31.95 | 30.70 | 30.70 | 216,732 |
| 02 Mar 23 |
30.50000 -1.00 |
31.40 | 30.40 | 31.00 | 44,849 |
| 01 Mar 23 |
31.50000 +0.00 |
31.50 | 31.00 | 31.50 | 5,835 |
| 28 Feb 23 |
31.50000 -0.25 |
31.50 | 30.15 | 31.50 | 41,948 |
| 27 Feb 23 |
31.75000 +0.00 |
31.77 | 31.30 | 31.75 | 135,218 |
| 24 Feb 23 |
31.75000 +0.00 |
32.49 | 31.75 | 31.75 | 111,518 |
| 23 Feb 23 |
31.75000 +0.00 |
31.75 | 31.25 | 31.75 | 15,265 |
| 22 Feb 23 |
31.75000 -1.25 |
32.80 | 31.25 | 32.80 | 132,806 |
| 21 Feb 23 |
33.00000 +0.00 |
33.00 | 32.56 | 33.00 | 83,641 |
| 20 Feb 23 |
33.00000 +0.00 |
33.00 | 32.56 | 33.00 | 47,868 |
| 17 Feb 23 |
33.00000 -0.50 |
33.55 | 32.52 | 33.50 | 87,281 |
| 16 Feb 23 |
33.50000 +0.50 |
33.90 | 32.00 | 33.00 | 290,486 |
| 15 Feb 23 |
33.00000 +0.00 |
33.00 | 32.50 | 33.00 | 6,012 |
| 14 Feb 23 |
33.00000 +0.50 |
33.00 | 32.55 | 32.55 | 270,569 |
| 13 Feb 23 |
32.50000 +0.00 |
32.80 | 32.37 | 32.50 | 142,495 |
| 10 Feb 23 |
32.50000 +0.00 |
32.85 | 32.00 | 32.50 | 40,665 |
| 09 Feb 23 |
32.50000 +0.00 |
32.50 | 32.30 | 32.50 | 12,809 |
| 08 Feb 23 |
32.50000 +0.00 |
33.00 | 32.12 | 32.50 | 293,290 |
| 07 Feb 23 |
32.50000 -3.00 |
35.02 | 32.02 | 35.02 | 266,440 |
| 06 Feb 23 |
35.50000 -0.50 |
36.40 | 35.00 | 36.00 | 187,606 |
| 03 Feb 23 |
36.00000 -0.50 |
36.70 | 35.50 | 36.70 | 34,089 |
| 02 Feb 23 |
36.50000 -0.50 |
38.00 | 36.25 | 37.00 | 97,654 |
| 01 Feb 23 |
37.00000 -0.50 |
37.70 | 36.50 | 37.50 | 35,630 |
| 31 Jan 23 |
37.50000 +1.00 |
37.50 | 36.50 | 36.50 | 32,654 |
| 30 Jan 23 |
36.50000 -1.50 |
37.70 | 36.50 | 37.70 | 49,650 |
| 27 Jan 23 |
38.00000 +0.00 |
38.30 | 37.00 | 38.00 | 194,952 |
| 26 Jan 23 |
38.00000 +0.00 |
38.55 | 37.50 | 38.00 | 16,313 |
| 25 Jan 23 |
38.00000 +0.00 |
39.06 | 37.50 | 38.00 | 248,822 |
| 24 Jan 23 |
38.00000 +0.00 |
38.99 | 38.00 | 38.00 | 29,210 |
| 23 Jan 23 |
38.00000 +0.00 |
39.00 | 38.00 | 38.00 | 31,513 |
| 20 Jan 23 |
38.00000 +0.00 |
39.00 | 38.00 | 38.00 | 50,480 |
| 19 Jan 23 |
38.00000 -0.50 |
39.00 | 38.00 | 38.50 | 186,947 |
| 18 Jan 23 |
38.50000 +1.50 |
39.00 | 36.50 | 37.00 | 221,979 |
| 17 Jan 23 |
37.00000 +3.50 |
38.40 | 35.00 | 35.00 | 318,829 |
| 16 Jan 23 |
33.50000 +0.50 |
35.00 | 33.50 | 33.50 | 107,439 |
| 13 Jan 23 |
33.00000 +0.50 |
34.00 | 32.75 | 32.75 | 190,188 |
| 12 Jan 23 |
32.50000 +0.00 |
32.90 | 32.33 | 32.50 | 107,037 |
| 11 Jan 23 |
32.50000 +0.00 |
32.85 | 32.00 | 32.50 | 69,534 |
| 10 Jan 23 |
32.50000 -0.50 |
33.40 | 32.50 | 33.00 | 16,289 |
| 09 Jan 23 |
33.00000 +0.00 |
33.90 | 32.10 | 33.00 | 906,737 |
| 06 Jan 23 |
33.00000 +2.00 |
33.50 | 31.61 | 31.61 | 755,734 |
| 05 Jan 23 |
31.00000 -1.00 |
32.95 | 30.25 | 32.00 | 223,400 |
| 04 Jan 23 |
32.00000 +2.00 |
32.50 | 30.70 | 30.70 | 365,225 |
| 03 Jan 23 |
30.00000 +0.25 |
31.00 | 30.00 | 30.75 | 170,063 |
| 30 Dec 22 |
29.75000 +0.25 |
30.00 | 29.50 | 29.50 | 85,823 |
| 29 Dec 22 |
29.50000 -0.50 |
30.39 | 29.00 | 30.00 | 151,880 |
| 28 Dec 22 |
30.00000 +1.00 |
31.00 | 29.50 | 29.50 | 514,900 |
| 23 Dec 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 55,000 |
| 22 Dec 22 |
29.00000 +0.00 |
29.70 | 28.10 | 29.00 | 6,694 |
| 21 Dec 22 |
29.00000 +0.00 |
29.70 | 29.00 | 29.00 | 20,366 |
| 20 Dec 22 |
29.00000 -0.50 |
30.13 | 29.00 | 30.00 | 85,353 |
| 19 Dec 22 |
29.50000 +0.50 |
30.00 | 29.30 | 29.30 | 38,545 |
| 16 Dec 22 |
29.00000 -0.50 |
29.85 | 29.00 | 29.50 | 5,347 |
| 15 Dec 22 |
29.50000 +0.00 |
29.50 | 29.00 | 29.50 | 52,876 |
| 14 Dec 22 |
29.50000 -1.00 |
30.28 | 29.00 | 30.28 | 238,641 |
| 13 Dec 22 |
30.50000 +4.00 |
30.50 | 23.20 | 23.50 | 737,200 |
| 12 Dec 22 |
26.50000 -0.50 |
27.40 | 26.50 | 27.40 | 31,937 |
| 09 Dec 22 |
27.00000 +0.00 |
27.70 | 27.00 | 27.70 | 18,089 |
| 08 Dec 22 |
27.00000 +0.00 |
27.87 | 27.00 | 27.87 | 27,542 |
| 07 Dec 22 |
27.00000 -1.00 |
27.87 | 27.00 | 27.87 | 29,000 |
| 06 Dec 22 |
28.00000 -1.00 |
29.00 | 28.00 | 29.00 | 71,915 |
| 05 Dec 22 |
29.00000 +0.00 |
29.00 | 29.00 | 29.00 | 61,952 |
| 02 Dec 22 |
29.00000 +0.00 |
29.50 | 29.00 | 29.00 | 54,033 |
| 01 Dec 22 |
29.00000 +3.00 |
29.38 | 25.75 | 26.00 | 375,722 |
| 30 Nov 22 |
26.00000 +0.00 |
27.00 | 25.70 | 26.00 | 41,878 |
| 29 Nov 22 |
26.00000 -0.50 |
28.40 | 25.50 | 26.50 | 240,264 |
| 28 Nov 22 |
26.50000 -0.50 |
26.50 | 26.00 | 26.50 | 37,682 |
| 25 Nov 22 |
27.00000 +0.00 |
27.00 | 26.05 | 27.00 | 37,619 |
| 24 Nov 22 |
27.00000 -1.00 |
27.90 | 26.05 | 27.90 | 119,151 |
| 23 Nov 22 |
28.00000 +0.00 |
28.00 | 26.75 | 28.00 | 23,966 |
| 22 Nov 22 |
28.00000 +0.00 |
28.00 | 26.72 | 28.00 | 14,031 |
| 21 Nov 22 |
28.00000 +0.00 |
28.00 | 26.50 | 28.00 | 14,092 |
| 18 Nov 22 |
28.00000 +0.00 |
28.00 | 26.72 | 28.00 | 4,563 |
| 17 Nov 22 |
28.00000 -0.50 |
28.60 | 26.00 | 28.50 | 62,036 |
| 16 Nov 22 |
28.50000 -0.50 |
29.70 | 28.30 | 29.00 | 112,491 |
| 15 Nov 22 |
29.00000 +1.00 |
30.00 | 27.72 | 28.50 | 128,714 |
| 14 Nov 22 |
28.00000 +0.00 |
28.30 | 26.70 | 28.00 | 80,577 |
| 11 Nov 22 |
28.00000 -1.00 |
30.00 | 27.10 | 29.00 | 157,181 |
| 10 Nov 22 |
29.00000 +1.00 |
29.08 | 27.10 | 28.00 | 163,139 |
| 09 Nov 22 |
28.00000 +4.00 |
28.30 | 26.70 | 26.70 | 141,542 |
| 14 Oct 22 |
24.00000 +0.50 |
24.11 | 23.25 | 23.50 | 158,821 |
| 13 Oct 22 |
23.50000 +0.25 |
25.00 | 23.20 | 24.00 | 284,726 |
| 12 Oct 22 |
23.25000 -1.25 |
24.49 | 23.05 | 24.49 | 232,307 |
| 11 Oct 22 |
24.50000 -1.50 |
24.60 | 24.10 | 24.60 | 86,459 |
| 10 Oct 22 |
26.00000 +1.00 |
26.00 | 24.10 | 25.00 | 78,189 |
| 07 Oct 22 |
25.00000 -0.50 |
25.13 | 24.30 | 25.13 | 33,205 |
| 06 Oct 22 |
25.50000 -1.50 |
26.10 | 25.15 | 26.10 | 78,604 |
| 05 Oct 22 |
27.00000 +0.00 |
27.00 | 26.00 | 27.00 | 58,100 |
| 04 Oct 22 |
27.00000 +0.50 |
28.13 | 26.00 | 26.50 | 141,510 |
| 03 Oct 22 |
26.50000 +1.50 |
26.50 | 24.25 | 25.00 | 192,974 |
| 30 Sep 22 |
25.00000 +1.00 |
25.75 | 23.75 | 24.50 | 272,347 |
| 29 Sep 22 |
24.00000 -1.00 |
24.80 | 24.00 | 24.80 | 64,257 |
| 28 Sep 22 |
25.00000 +0.50 |
25.30 | 24.00 | 24.50 | 129,109 |
| 27 Sep 22 |
24.50000 -0.50 |
24.50 | 24.13 | 24.50 | 67,382 |
| 26 Sep 22 |
25.00000 +0.75 |
26.00 | 24.10 | 25.50 | 68,071 |
| 23 Sep 22 |
24.25000 -0.75 |
25.80 | 24.01 | 25.00 | 265,422 |
| 22 Sep 22 |
25.00000 -1.00 |
25.80 | 24.02 | 25.50 | 300,685 |
| 21 Sep 22 |
26.00000 +1.50 |
26.40 | 24.80 | 24.80 | 217,546 |
| 20 Sep 22 |
24.50000 -1.00 |
25.21 | 24.00 | 25.21 | 328,319 |
| 16 Sep 22 |
25.50000 -1.75 |
26.70 | 25.00 | 26.70 | 290,638 |
| 15 Sep 22 |
27.25000 -0.25 |
29.00 | 26.51 | 29.00 | 109,284 |
| 14 Sep 22 |
27.50000 -2.00 |
29.40 | 27.25 | 29.40 | 86,595 |
| 13 Sep 22 |
29.50000 +1.00 |
30.70 | 29.10 | 29.10 | 298,799 |
| 12 Sep 22 |
28.50000 -0.25 |
29.50 | 28.00 | 28.75 | 190,211 |
| 09 Sep 22 |
28.75000 +0.25 |
30.00 | 27.70 | 28.00 | 658,851 |
| 08 Sep 22 |
28.50000 -0.50 |
29.22 | 28.30 | 28.75 | 61,010 |
| 07 Sep 22 |
29.00000 -2.00 |
30.15 | 28.00 | 30.15 | 242,135 |
| 06 Sep 22 |
31.00000 +0.25 |
31.00 | 30.25 | 31.00 | 68,562 |
| 05 Sep 22 |
30.75000 +0.00 |
31.00 | 30.30 | 31.00 | 98,521 |
| 02 Sep 22 |
30.75000 +0.00 |
31.00 | 30.60 | 31.00 | 214,132 |
| 01 Sep 22 |
30.75000 -0.75 |
32.00 | 30.75 | 32.00 | 306,924 |
| 31 Aug 22 |
31.50000 -4.50 |
34.98 | 31.35 | 33.50 | 762,160 |
| 30 Aug 22 |
36.00000 -2.00 |
38.45 | 35.10 | 38.00 | 258,035 |
| 26 Aug 22 |
38.00000 +0.00 |
39.00 | 37.00 | 38.00 | 96,093 |
| 25 Aug 22 |
38.00000 +0.50 |
39.15 | 37.60 | 37.60 | 99,753 |
| 24 Aug 22 |
37.50000 +0.50 |
38.16 | 36.56 | 37.00 | 91,907 |
| 23 Aug 22 |
37.00000 -3.50 |
39.13 | 35.36 | 39.13 | 271,963 |
| 22 Aug 22 |
40.50000 -1.50 |
41.50 | 39.37 | 41.50 | 119,277 |
| 19 Aug 22 |
42.00000 +0.00 |
42.49 | 41.67 | 42.00 | 67,349 |
| 18 Aug 22 |
42.00000 -1.00 |
42.75 | 41.31 | 42.75 | 149,983 |
| 17 Aug 22 |
43.00000 +1.00 |
43.50 | 41.75 | 42.50 | 274,844 |
| 16 Aug 22 |
42.00000 +0.00 |
43.30 | 42.00 | 42.00 | 125,948 |
| 15 Aug 22 |
42.00000 -1.00 |
44.90 | 42.00 | 43.00 | 262,076 |
| 12 Aug 22 |
43.00000 +1.00 |
44.00 | 41.20 | 42.00 | 142,825 |
| 11 Aug 22 |
42.00000 +0.00 |
42.51 | 41.20 | 42.00 | 173,567 |
| 10 Aug 22 |
42.00000 +0.50 |
42.70 | 41.35 | 42.00 | 76,259 |
| 09 Aug 22 |
41.50000 +2.50 |
43.00 | 39.90 | 39.90 | 376,054 |
| 08 Aug 22 |
39.00000 +0.50 |
39.70 | 38.20 | 38.50 | 191,452 |
| 05 Aug 22 |
38.50000 +1.00 |
38.75 | 37.49 | 37.50 | 221,723 |
| 04 Aug 22 |
37.50000 +0.00 |
37.55 | 37.00 | 37.50 | 132,866 |
| 03 Aug 22 |
37.50000 +0.50 |
37.50 | 36.63 | 37.00 | 146,035 |
| 02 Aug 22 |
37.00000 +1.00 |
37.75 | 36.60 | 36.60 | 260,183 |
| 01 Aug 22 |
36.00000 +0.00 |
37.07 | 36.00 | 36.00 | 263,318 |
| 29 Jul 22 |
36.00000 -1.50 |
37.25 | 36.00 | 37.25 | 566,158 |
| 28 Jul 22 |
37.50000 -0.50 |
37.90 | 37.05 | 37.90 | 519,992 |
| 27 Jul 22 |
38.00000 -0.50 |
38.04 | 37.00 | 38.04 | 212,913 |
| 26 Jul 22 |
38.50000 +0.00 |
38.55 | 37.75 | 38.50 | 119,660 |
| 25 Jul 22 |
38.50000 -1.00 |
40.25 | 38.00 | 39.50 | 232,616 |
| 22 Jul 22 |
39.50000 +0.50 |
41.00 | 39.00 | 39.00 | 197,226 |
| 21 Jul 22 |
39.00000 -2.00 |
41.20 | 37.26 | 41.00 | 405,468 |
| 20 Jul 22 |
41.00000 +1.00 |
41.30 | 39.05 | 40.50 | 165,717 |
| 19 Jul 22 |
40.00000 -0.50 |
40.90 | 39.15 | 40.50 | 150,249 |
| 18 Jul 22 |
40.50000 +1.50 |
42.60 | 39.06 | 40.50 | 384,359 |
| 15 Jul 22 |
39.00000 +0.75 |
39.25 | 37.31 | 38.00 | 379,231 |
| 14 Jul 22 |
38.25000 -1.00 |
39.75 | 37.50 | 39.25 | 403,362 |
| 13 Jul 22 |
39.25000 -1.15 |
43.00 | 39.00 | 42.00 | 442,094 |
| 12 Jul 22 |
40.40000 -1.60 |
42.46 | 40.00 | 41.50 | 699,729 |
| 11 Jul 22 |
42.00000 +3.50 |
42.90 | 39.10 | 40.50 | 1,185,512 |
| 08 Jul 22 |
38.50000 -0.50 |
38.90 | 38.00 | 38.90 | 150,408 |
| 07 Jul 22 |
39.00000 +0.00 |
39.64 | 38.20 | 39.00 | 318,423 |
| 06 Jul 22 |
39.00000 -1.00 |
40.40 | 38.00 | 40.00 | 149,910 |
| 05 Jul 22 |
40.00000 -1.00 |
43.80 | 40.00 | 42.50 | 387,562 |
| 04 Jul 22 |
41.00000 +0.00 |
42.90 | 40.20 | 41.00 | 305,269 |
| 01 Jul 22 |
41.00000 -1.00 |
42.80 | 40.52 | 42.00 | 57,942 |
| 30 Jun 22 |
42.00000 -1.75 |
43.00 | 40.00 | 42.00 | 260,545 |
| 29 Jun 22 |
43.75000 -0.75 |
45.00 | 43.50 | 44.50 | 150,941 |
| 28 Jun 22 |
44.50000 -0.50 |
45.40 | 44.10 | 45.00 | 194,416 |
| 27 Jun 22 |
45.00000 +0.00 |
46.40 | 44.35 | 45.00 | 283,790 |
| 24 Jun 22 |
45.00000 +1.00 |
45.90 | 44.06 | 45.50 | 142,180 |
| 23 Jun 22 |
44.00000 +0.00 |
46.00 | 43.00 | 44.00 | 213,128 |
| 22 Jun 22 |
44.00000 +4.50 |
45.00 | 40.00 | 40.50 | 305,340 |
| 21 Jun 22 |
39.50000 -1.00 |
40.40 | 38.30 | 40.40 | 161,523 |
| 20 Jun 22 |
40.50000 -1.00 |
41.80 | 40.00 | 41.50 | 90,940 |
| 17 Jun 22 |
41.50000 +0.50 |
42.80 | 40.55 | 41.50 | 122,482 |
| 16 Jun 22 |
41.00000 -2.50 |
43.35 | 40.50 | 43.35 | 138,063 |
| 15 Jun 22 |
43.50000 +1.00 |
43.50 | 41.50 | 42.50 | 125,089 |
| 14 Jun 22 |
42.50000 -1.50 |
43.75 | 41.65 | 43.75 | 126,114 |
| 13 Jun 22 |
44.00000 -0.50 |
45.70 | 43.00 | 45.70 | 76,879 |
| 10 Jun 22 |
44.50000 -1.50 |
46.00 | 44.15 | 46.00 | 197,211 |
| 09 Jun 22 |
46.00000 +0.00 |
46.70 | 45.50 | 46.50 | 89,739 |
| 08 Jun 22 |
46.00000 -1.00 |
47.55 | 45.30 | 46.50 | 202,640 |
| 07 Jun 22 |
47.00000 +0.50 |
47.93 | 45.40 | 47.00 | 99,259 |
| 06 Jun 22 |
46.50000 +1.50 |
49.00 | 45.40 | 45.40 | 355,641 |
| 01 Jun 22 |
45.00000 +1.50 |
46.62 | 42.31 | 43.50 | 315,543 |
| 31 May 22 |
43.50000 +0.00 |
43.72 | 42.60 | 43.50 | 63,300 |
| 30 May 22 |
43.50000 +3.50 |
44.50 | 41.00 | 41.00 | 330,633 |
| 27 May 22 |
40.00000 -0.50 |
41.89 | 38.50 | 40.50 | 131,989 |
| 26 May 22 |
40.50000 +0.00 |
40.50 | 39.00 | 40.50 | 55,250 |
| 25 May 22 |
40.50000 -0.50 |
41.80 | 39.75 | 41.00 | 54,333 |
| 24 May 22 |
41.00000 +0.00 |
42.70 | 40.00 | 41.00 | 198,806 |
| 23 May 22 |
41.00000 +0.50 |
42.17 | 40.25 | 40.50 | 153,217 |
| 20 May 22 |
40.50000 +1.50 |
41.40 | 38.75 | 38.75 | 442,850 |
| 19 May 22 |
39.00000 +2.75 |
39.00 | 35.00 | 36.75 | 261,485 |
| 18 May 22 |
36.25000 -0.75 |
37.00 | 35.35 | 37.00 | 98,618 |
| 17 May 22 |
37.00000 +0.00 |
37.00 | 36.00 | 37.00 | 50,921 |
| 16 May 22 |
37.00000 -1.50 |
38.70 | 36.70 | 38.50 | 188,506 |
| 13 May 22 |
38.50000 -2.00 |
40.63 | 37.10 | 40.50 | 164,904 |
| 12 May 22 |
40.50000 +4.50 |
40.70 | 36.90 | 36.90 | 488,160 |
| 11 May 22 |
36.00000 +0.00 |
36.79 | 35.26 | 36.00 | 118,884 |
| 10 May 22 |
36.00000 +0.00 |
37.00 | 35.00 | 36.00 | 221,962 |
| 09 May 22 |
36.00000 -2.00 |
37.70 | 35.10 | 37.70 | 153,815 |
| 06 May 22 |
38.00000 -1.70 |
40.00 | 36.25 | 39.00 | 350,227 |
| 05 May 22 |
39.70000 -0.80 |
42.00 | 39.05 | 40.50 | 181,900 |
| 04 May 22 |
40.50000 -2.00 |
42.15 | 39.05 | 42.15 | 399,033 |
| 03 May 22 |
42.50000 +0.00 |
42.70 | 41.30 | 42.50 | 72,622 |
| 29 Apr 22 |
42.50000 +1.10 |
42.72 | 41.31 | 42.50 | 68,923 |
| 28 Apr 22 |
41.40000 -0.70 |
43.00 | 41.30 | 42.00 | 40,388 |
| 27 Apr 22 |
42.10000 -1.90 |
43.60 | 41.01 | 43.60 | 396,779 |
| 26 Apr 22 |
44.00000 +0.00 |
45.90 | 43.15 | 44.50 | 262,305 |
| 25 Apr 22 |
44.00000 -3.50 |
46.20 | 43.00 | 46.20 | 243,998 |
| 22 Apr 22 |
47.50000 +0.00 |
47.50 | 46.00 | 47.50 | 144,600 |
| 21 Apr 22 |
47.50000 -0.50 |
48.75 | 46.50 | 48.00 | 157,761 |
| 20 Apr 22 |
48.00000 -3.00 |
50.50 | 47.13 | 50.50 | 284,536 |
| 19 Apr 22 |
51.00000 -8.00 |
57.00 | 48.50 | 57.00 | 620,621 |
| 14 Apr 22 |
59.00000 +2.00 |
60.00 | 56.52 | 57.00 | 334,695 |
| 13 Apr 22 |
57.00000 +2.50 |
57.70 | 53.00 | 54.50 | 218,231 |
| 12 Apr 22 |
54.50000 +2.00 |
55.21 | 52.30 | 52.50 | 200,947 |
| 11 Apr 22 |
52.50000 +3.50 |
54.00 | 48.63 | 49.00 | 229,784 |
| 08 Apr 22 |
49.00000 -0.50 |
49.90 | 46.00 | 49.50 | 212,731 |
| 07 Apr 22 |
49.50000 +0.00 |
51.00 | 48.25 | 49.50 | 94,453 |
| 06 Apr 22 |
49.50000 +0.00 |
50.48 | 48.00 | 49.50 | 215,647 |
| 05 Apr 22 |
49.50000 +0.00 |
51.18 | 49.00 | 49.50 | 157,893 |
| 04 Apr 22 |
49.50000 +0.00 |
50.85 | 48.55 | 49.50 | 357,018 |
| 01 Apr 22 |
49.50000 +0.00 |
51.70 | 48.75 | 49.50 | 92,839 |
| 31 Mar 22 |
49.50000 -1.50 |
50.40 | 48.60 | 50.40 | 84,325 |
| 30 Mar 22 |
51.00000 -1.50 |
53.00 | 50.00 | 52.50 | 33,100 |
| 29 Mar 22 |
52.50000 +0.00 |
53.85 | 51.20 | 52.50 | 88,033 |
| 28 Mar 22 |
52.50000 +3.00 |
53.50 | 49.10 | 49.50 | 151,839 |
| 25 Mar 22 |
49.50000 -1.00 |
51.00 | 49.00 | 50.50 | 122,366 |
| 24 Mar 22 |
50.50000 +0.50 |
52.00 | 48.58 | 50.00 | 89,434 |
| 23 Mar 22 |
50.00000 +0.00 |
50.30 | 48.58 | 50.00 | 33,787 |
| 22 Mar 22 |
50.00000 -0.70 |
52.00 | 48.10 | 51.00 | 107,591 |
| 21 Mar 22 |
50.70000 -0.30 |
50.70 | 50.00 | 50.70 | 79,233 |
| 18 Mar 22 |
51.00000 -2.00 |
51.00 | 51.00 | 51.00 | 404,390 |
| 17 Mar 22 |
53.00000 +2.00 |
53.00 | 51.13 | 51.13 | 127,430 |
| 16 Mar 22 |
51.00000 -0.50 |
51.18 | 48.80 | 51.18 | 195,473 |
| 15 Mar 22 |
51.50000 -1.50 |
52.90 | 50.60 | 52.90 | 46,872 |
| 14 Mar 22 |
53.00000 +0.00 |
53.90 | 52.31 | 53.00 | 75,044 |
| 11 Mar 22 |
53.00000 -0.50 |
55.00 | 52.00 | 55.00 | 306,085 |
| 10 Mar 22 |
53.50000 -1.00 |
54.75 | 52.05 | 54.50 | 130,358 |
| 09 Mar 22 |
54.50000 -2.50 |
59.42 | 54.02 | 57.00 | 325,742 |
| 08 Mar 22 |
57.00000 +3.00 |
58.60 | 53.55 | 54.00 | 1,534,616 |
| 07 Mar 22 |
54.00000 +1.50 |
55.00 | 52.00 | 52.00 | 554,193 |
| 04 Mar 22 |
52.50000 -3.50 |
56.40 | 52.00 | 56.00 | 116,688 |
| 03 Mar 22 |
56.00000 +0.00 |
57.00 | 55.00 | 56.00 | 63,878 |
| 02 Mar 22 |
56.00000 -0.50 |
57.00 | 55.00 | 56.50 | 59,149 |
| 01 Mar 22 |
56.50000 +0.00 |
58.00 | 55.15 | 56.50 | 108,224 |
| 28 Feb 22 |
56.50000 -1.00 |
57.50 | 56.35 | 57.50 | 43,459 |
| 25 Feb 22 |
57.50000 -1.50 |
60.70 | 55.60 | 59.00 | 179,667 |
| 24 Feb 22 |
59.00000 +2.00 |
60.02 | 56.00 | 57.00 | 634,824 |
| 23 Feb 22 |
57.00000 -1.00 |
58.10 | 56.30 | 58.00 | 87,714 |
| 22 Feb 22 |
58.00000 -0.50 |
59.20 | 57.00 | 58.50 | 123,259 |
| 21 Feb 22 |
58.50000 -0.50 |
60.00 | 57.00 | 59.00 | 112,686 |
| 18 Feb 22 |
59.00000 +1.50 |
60.00 | 56.75 | 58.00 | 290,683 |
| 17 Feb 22 |
57.50000 +0.00 |
59.00 | 56.15 | 58.00 | 71,685 |
| 16 Feb 22 |
57.50000 -0.50 |
59.00 | 56.15 | 58.00 | 46,815 |
| 15 Feb 22 |
58.00000 +2.00 |
60.00 | 57.75 | 57.75 | 61,643 |
| 14 Feb 22 |
56.00000 +1.00 |
57.00 | 53.76 | 55.00 | 140,465 |
| 11 Feb 22 |
55.00000 +0.50 |
55.90 | 53.85 | 54.50 | 115,737 |
| 10 Feb 22 |
54.50000 -1.80 |
56.00 | 53.36 | 56.00 | 99,809 |
| 09 Feb 22 |
56.30000 -0.20 |
56.30 | 55.15 | 56.30 | 10,699 |
| 08 Feb 22 |
56.50000 +0.00 |
56.63 | 55.80 | 56.50 | 20,620 |
| 07 Feb 22 |
56.50000 +0.60 |
56.80 | 55.76 | 56.50 | 38,557 |
| 04 Feb 22 |
55.90000 -0.05 |
55.90 | 55.30 | 55.90 | 10,608 |
| 03 Feb 22 |
55.95000 +0.19 |
55.95 | 55.10 | 55.95 | 22,500 |
| 02 Feb 22 |
55.76000 -0.74 |
55.76 | 55.75 | 55.76 | 5,125 |
| 01 Feb 22 |
56.50000 +0.05 |
56.90 | 55.55 | 56.50 | 23,046 |
| 31 Jan 22 |
56.45200 +0.95 |
56.45 | 55.10 | 55.50 | 50,009 |
| 28 Jan 22 |
55.50000 +1.00 |
55.75 | 55.00 | 55.75 | 51,620 |
| 27 Jan 22 |
54.50000 -2.00 |
56.70 | 53.00 | 56.50 | 238,582 |
| 26 Jan 22 |
56.50000 +1.00 |
57.50 | 55.35 | 56.00 | 32,168 |
| 25 Jan 22 |
55.50000 +0.00 |
56.00 | 55.20 | 56.00 | 116,659 |
| 24 Jan 22 |
55.50000 -2.50 |
57.48 | 55.05 | 57.48 | 129,699 |
| 21 Jan 22 |
58.00000 -2.50 |
60.33 | 57.75 | 60.33 | 564,121 |
| 20 Jan 22 |
60.50000 +2.00 |
62.50 | 59.80 | 59.80 | 360,973 |
| 19 Jan 22 |
58.50000 +1.50 |
59.85 | 56.55 | 57.00 | 47,863 |
| 18 Jan 22 |
57.00000 +0.00 |
57.90 | 56.30 | 57.00 | 71,899 |
| 17 Jan 22 |
57.00000 -1.00 |
58.33 | 57.00 | 58.00 | 73,721 |
| 14 Jan 22 |
58.00000 +0.00 |
58.45 | 57.25 | 58.45 | 45,154 |
| 13 Jan 22 |
58.00000 +0.00 |
58.00 | 57.00 | 58.00 | 10,192 |
| 12 Jan 22 |
58.00000 +0.50 |
58.00 | 57.10 | 58.00 | 101,763 |
| 11 Jan 22 |
57.50000 -1.50 |
58.70 | 56.25 | 58.70 | 43,473 |
| 10 Jan 22 |
59.00000 +0.00 |
59.22 | 57.10 | 59.00 | 37,672 |
| 07 Jan 22 |
59.00000 -0.50 |
59.50 | 58.28 | 59.50 | 121,510 |
| 06 Jan 22 |
59.50000 +2.50 |
60.34 | 56.90 | 57.00 | 315,546 |
| 05 Jan 22 |
57.00000 +1.50 |
58.90 | 56.88 | 56.88 | 217,184 |
| 04 Jan 22 |
55.50000 -1.00 |
56.67 | 55.00 | 56.50 | 210,878 |
| 31 Dec 21 |
56.50000 +0.35 |
56.50 | 55.20 | 56.50 | 39,625 |
| 30 Dec 21 |
56.15000 -0.85 |
56.15 | 56.00 | 56.15 | 26,519 |
| 29 Dec 21 |
57.00000 +0.00 |
57.00 | 56.13 | 57.00 | 31,971 |
| 24 Dec 21 |
57.00000 +0.00 |
57.00 | 56.00 | 57.00 | 78,370 |
| 23 Dec 21 |
57.00000 +0.00 |
57.75 | 56.00 | 56.50 | 51,463 |
| 22 Dec 21 |
57.00000 +0.00 |
57.90 | 55.06 | 57.00 | 89,629 |
| 21 Dec 21 |
57.00000 +2.50 |
57.37 | 55.03 | 56.50 | 80,343 |
| 20 Dec 21 |
54.50000 -1.00 |
55.05 | 53.50 | 55.05 | 17,904 |
| 17 Dec 21 |
55.50000 -0.40 |
56.00 | 54.00 | 56.00 | 35,288 |
| 16 Dec 21 |
55.90000 -0.30 |
55.90 | 55.00 | 55.90 | 43,950 |
| 15 Dec 21 |
56.20000 -0.20 |
56.20 | 55.00 | 56.20 | 15,673 |
| 14 Dec 21 |
56.40000 +0.00 |
56.40 | 55.00 | 56.40 | 124,334 |
| 13 Dec 21 |
56.40000 -3.10 |
59.95 | 55.00 | 59.50 | 254,737 |
| 10 Dec 21 |
59.50000 +0.00 |
60.00 | 59.05 | 59.50 | 131,242 |
| 09 Dec 21 |
59.50000 -7.50 |
66.00 | 59.00 | 66.00 | 611,677 |
| 08 Dec 21 |
67.00000 +0.00 |
67.58 | 66.10 | 67.00 | 130,182 |
| 07 Dec 21 |
67.00000 -2.00 |
68.70 | 66.25 | 68.70 | 143,124 |
| 06 Dec 21 |
69.00000 -0.50 |
69.75 | 68.50 | 69.00 | 93,221 |
| 03 Dec 21 |
69.50000 -0.50 |
71.00 | 69.10 | 70.50 | 63,896 |
| 02 Dec 21 |
70.00000 -3.00 |
72.00 | 69.00 | 71.50 | 94,593 |
| 01 Dec 21 |
73.00000 +0.95 |
73.00 | 71.00 | 72.00 | 134,476 |
| 30 Nov 21 |
72.05000 -2.45 |
74.90 | 72.05 | 74.50 | 309,453 |
| 29 Nov 21 |
74.50000 +0.00 |
75.70 | 74.35 | 74.50 | 68,200 |
| 26 Nov 21 |
74.50000 -2.13 |
76.90 | 74.00 | 75.50 | 142,700 |
| 25 Nov 21 |
76.62500 +1.13 |
77.00 | 76.63 | 76.63 | 11,573 |
| 24 Nov 21 |
75.50000 +0.00 |
77.00 | 74.90 | 75.50 | 51,089 |
| 23 Nov 21 |
75.50000 +0.50 |
77.00 | 74.81 | 75.00 | 138,156 |
| 22 Nov 21 |
75.00000 -2.00 |
77.00 | 74.25 | 76.50 | 297,750 |
| 19 Nov 21 |
77.00000 +5.50 |
80.00 | 70.00 | 71.50 | 1,161,198 |
| 18 Nov 21 |
71.50000 -0.80 |
72.00 | 71.00 | 72.00 | 23,130 |
| 17 Nov 21 |
72.30000 -0.14 |
72.30 | 71.00 | 71.50 | 22,930 |
| 16 Nov 21 |
72.44400 -0.06 |
72.44 | 72.10 | 72.44 | 10,285 |
| 15 Nov 21 |
72.50000 +0.00 |
73.00 | 72.05 | 72.50 | 183,981 |
| 12 Nov 21 |
72.50000 +1.50 |
73.20 | 71.25 | 71.25 | 117,572 |
| 11 Nov 21 |
71.00000 +1.00 |
72.00 | 71.00 | 71.00 | 110,108 |
| 10 Nov 21 |
70.00000 +0.00 |
70.90 | 69.35 | 69.50 | 489,647 |
| 09 Nov 21 |
70.00000 +0.50 |
70.60 | 69.05 | 69.50 | 41,461 |
| 08 Nov 21 |
69.50000 -1.40 |
72.00 | 68.50 | 71.00 | 116,203 |
| 05 Nov 21 |
70.90000 -0.10 |
70.90 | 70.25 | 70.90 | 8,528 |
| 04 Nov 21 |
71.00000 -1.00 |
72.00 | 70.00 | 72.00 | 213,752 |
| 03 Nov 21 |
72.00000 -1.00 |
73.29 | 71.20 | 73.29 | 23,425 |
| 02 Nov 21 |
73.00000 +0.00 |
74.00 | 73.00 | 73.50 | 188,422 |
| 01 Nov 21 |
73.00000 +1.50 |
74.50 | 70.71 | 71.50 | 374,187 |
| 29 Oct 21 |
71.50000 -0.25 |
73.00 | 70.00 | 71.50 | 220,508 |
| 28 Oct 21 |
71.75000 +1.24 |
71.75 | 70.10 | 71.50 | 229,092 |
| 27 Oct 21 |
70.51000 -0.49 |
70.51 | 70.45 | 70.51 | 91,491 |
| 26 Oct 21 |
71.00000 +0.00 |
72.00 | 70.11 | 71.00 | 40,736 |
| 25 Oct 21 |
71.00000 +2.00 |
71.90 | 69.20 | 69.20 | 86,171 |
| 22 Oct 21 |
69.00000 -1.00 |
70.25 | 68.55 | 70.00 | 146,411 |
| 21 Oct 21 |
70.00000 +0.00 |
70.00 | 69.00 | 70.00 | 47,517 |
| 20 Oct 21 |
70.00000 -1.50 |
71.30 | 69.20 | 71.30 | 45,555 |
| 19 Oct 21 |
71.50000 +0.00 |
71.60 | 70.00 | 71.50 | 130,124 |
| 18 Oct 21 |
71.50000 +0.00 |
72.40 | 70.63 | 71.50 | 86,026 |
| 15 Oct 21 |
71.50000 -0.50 |
72.50 | 71.05 | 72.00 | 155,198 |
| 14 Oct 21 |
72.00000 +1.50 |
72.80 | 70.22 | 70.50 | 157,134 |
| 13 Oct 21 |
70.50000 +1.00 |
71.00 | 70.00 | 70.00 | 337,598 |
| 12 Oct 21 |
69.50000 +2.51 |
70.00 | 66.89 | 67.00 | 99,213 |
| 11 Oct 21 |
66.99000 +0.00 |
66.99 | 66.99 | 66.99 | 5,278 |
| 08 Oct 21 |
66.98500 -0.01 |
66.99 | 66.00 | 66.99 | 22,297 |
| 07 Oct 21 |
67.00000 +0.00 |
67.63 | 66.93 | 67.00 | 72,889 |
| 06 Oct 21 |
67.00000 +0.00 |
67.50 | 66.81 | 67.00 | 4,960 |
| 05 Oct 21 |
67.00000 +0.00 |
67.50 | 66.50 | 67.00 | 41,800 |
| 04 Oct 21 |
67.00000 -0.50 |
67.60 | 66.00 | 67.50 | 48,729 |
| 01 Oct 21 |
67.50000 -0.50 |
68.30 | 67.00 | 68.00 | 58,650 |
| 30 Sep 21 |
68.00000 +2.50 |
70.00 | 64.30 | 65.50 | 236,459 |
| 29 Sep 21 |
65.50000 +0.00 |
65.57 | 64.10 | 65.50 | 6,959 |
| 28 Sep 21 |
65.50000 +0.00 |
66.85 | 64.10 | 65.50 | 118,998 |
| 27 Sep 21 |
65.50000 +0.50 |
66.20 | 64.42 | 65.00 | 166,898 |
| 24 Sep 21 |
65.00000 +0.00 |
65.90 | 64.42 | 65.00 | 155,112 |
| 23 Sep 21 |
65.00000 +0.00 |
65.90 | 64.30 | 65.00 | 63,784 |
| 22 Sep 21 |
65.00000 +0.50 |
65.70 | 64.06 | 64.50 | 109,981 |
| 21 Sep 21 |
64.50000 +0.00 |
64.76 | 64.06 | 64.50 | 49,810 |
| 20 Sep 21 |
64.50000 +0.00 |
65.62 | 64.05 | 65.00 | 247,113 |
| 17 Sep 21 |
64.50000 +0.00 |
65.10 | 63.00 | 64.50 | 43,908 |
| 16 Sep 21 |
64.50000 +0.00 |
64.70 | 63.25 | 64.50 | 66,680 |
| 15 Sep 21 |
64.50000 -1.50 |
65.02 | 63.25 | 65.02 | 69,982 |
| 14 Sep 21 |
66.00000 +0.00 |
67.00 | 65.90 | 66.00 | 7,690 |
| 13 Sep 21 |
66.00000 +0.00 |
66.00 | 65.00 | 66.00 | 31,600 |
| 10 Sep 21 |
66.00000 +0.00 |
66.25 | 65.40 | 66.00 | 32,453 |
| 09 Sep 21 |
66.00000 -0.35 |
66.35 | 65.00 | 66.35 | 15,657 |
| 08 Sep 21 |
66.35000 -0.15 |
66.35 | 65.00 | 66.35 | 62,659 |
| 07 Sep 21 |
66.50000 +0.00 |
67.50 | 65.88 | 66.50 | 16,215 |
| 06 Sep 21 |
66.50000 +1.00 |
67.50 | 65.70 | 65.70 | 61,832 |
| 03 Sep 21 |
65.50000 +1.00 |
67.00 | 64.45 | 64.50 | 73,940 |
| 02 Sep 21 |
64.50000 +0.00 |
65.00 | 63.85 | 64.50 | 32,340 |
| 01 Sep 21 |
64.50000 +0.50 |
65.00 | 63.90 | 64.00 | 17,359 |
| 31 Aug 21 |
64.00000 +0.00 |
65.00 | 63.51 | 64.00 | 13,415 |
| 27 Aug 21 |
64.00000 +0.95 |
64.96 | 62.12 | 63.00 | 907,492 |
| 26 Aug 21 |
63.05000 +0.05 |
63.05 | 63.05 | 63.05 | 3 |
| 25 Aug 21 |
63.00000 +1.00 |
63.05 | 61.30 | 62.00 | 530,545 |
| 24 Aug 21 |
62.00000 +0.50 |
62.28 | 61.15 | 61.50 | 45,381 |
| 23 Aug 21 |
61.50000 +0.00 |
61.64 | 61.10 | 61.50 | 72,074 |
| 20 Aug 21 |
61.50000 +0.00 |
61.83 | 61.00 | 61.50 | 14,096 |
| 19 Aug 21 |
61.50000 +0.00 |
61.84 | 61.00 | 61.50 | 41,036 |
| 18 Aug 21 |
61.50000 -0.98 |
62.10 | 60.60 | 62.10 | 49,479 |
| 17 Aug 21 |
62.48000 -0.02 |
62.48 | 62.00 | 62.48 | 29,974 |
| 16 Aug 21 |
62.50000 +0.00 |
62.64 | 62.00 | 62.50 | 100,137 |
| 13 Aug 21 |
62.50000 +0.50 |
62.64 | 62.01 | 62.50 | 21,589 |
| 12 Aug 21 |
62.00000 +0.00 |
62.40 | 61.37 | 62.00 | 12,843 |
| 11 Aug 21 |
62.00000 -1.80 |
63.00 | 61.35 | 63.00 | 600,420 |
| 10 Aug 21 |
63.80000 -0.05 |
63.80 | 63.00 | 63.80 | 74,534 |
| 09 Aug 21 |
63.84500 -0.15 |
63.85 | 63.00 | 63.85 | 40,742 |
| 06 Aug 21 |
64.00000 +0.00 |
64.40 | 63.00 | 64.00 | 126,902 |
| 05 Aug 21 |
64.00000 +0.55 |
65.00 | 63.10 | 63.10 | 33,500 |
| 04 Aug 21 |
63.45000 -0.05 |
63.45 | 63.20 | 63.20 | 6,060 |
| 03 Aug 21 |
63.50000 +0.00 |
65.00 | 62.50 | 63.50 | 127,265 |
| 02 Aug 21 |
63.50000 +0.00 |
65.00 | 62.50 | 63.50 | 266,074 |
| 30 Jul 21 |
63.50000 +1.50 |
65.00 | 63.20 | 63.20 | 91,814 |
| 29 Jul 21 |
62.00000 -0.50 |
63.00 | 61.50 | 62.50 | 61,086 |
| 28 Jul 21 |
62.50000 +0.00 |
62.50 | 61.75 | 62.50 | 35,494 |
| 27 Jul 21 |
62.50000 -0.95 |
63.40 | 61.80 | 63.40 | 27,693 |
| 26 Jul 21 |
63.45000 -0.05 |
63.45 | 62.00 | 63.45 | 40,556 |
| 23 Jul 21 |
63.50000 -1.50 |
65.00 | 62.50 | 65.00 | 102,441 |
| 22 Jul 21 |
65.00000 +0.50 |
66.75 | 62.89 | 64.50 | 162,762 |
| 21 Jul 21 |
64.50000 +0.00 |
64.50 | 62.56 | 64.50 | 30,013 |
| 20 Jul 21 |
64.50000 -1.00 |
64.76 | 62.05 | 64.76 | 82,632 |
| 19 Jul 21 |
65.50000 -1.00 |
67.00 | 64.15 | 66.50 | 83,288 |
| 16 Jul 21 |
66.50000 +0.50 |
67.40 | 65.63 | 66.50 | 100,801 |
| 15 Jul 21 |
66.00000 +2.12 |
67.00 | 65.00 | 66.00 | 231,924 |
| 14 Jul 21 |
63.88000 -0.12 |
63.88 | 62.00 | 63.88 | 27,595 |
| 13 Jul 21 |
64.00000 -1.00 |
64.40 | 62.60 | 64.40 | 37,475 |
| 12 Jul 21 |
65.00000 -0.50 |
65.65 | 64.00 | 65.50 | 40,385 |
| 09 Jul 21 |
65.50000 +0.00 |
66.22 | 64.15 | 65.50 | 90,812 |
| 08 Jul 21 |
65.50000 -0.50 |
66.80 | 64.00 | 65.50 | 75,849 |
| 07 Jul 21 |
66.00000 +0.00 |
66.48 | 65.60 | 65.60 | 15,298 |
| 06 Jul 21 |
66.00000 +0.00 |
66.32 | 65.00 | 66.00 | 39,795 |
| 05 Jul 21 |
66.00000 +0.60 |
67.00 | 64.57 | 65.50 | 276,860 |
| 02 Jul 21 |
65.40000 -0.10 |
65.40 | 65.10 | 65.40 | 7,137 |
| 01 Jul 21 |
65.50000 +0.00 |
66.24 | 65.25 | 65.50 | 86,820 |
| 30 Jun 21 |
65.50000 +1.00 |
66.00 | 64.55 | 64.55 | 23,200 |
| 29 Jun 21 |
64.50000 +0.25 |
65.50 | 64.30 | 64.50 | 100,564 |
| 28 Jun 21 |
64.25500 -0.25 |
64.25 | 64.25 | 64.25 | 30 |
| 25 Jun 21 |
64.50000 -1.50 |
68.43 | 64.00 | 67.00 | 270,238 |
| 24 Jun 21 |
66.00000 +0.00 |
66.50 | 65.15 | 66.50 | 26,989 |
| 23 Jun 21 |
66.00000 +1.00 |
66.00 | 64.68 | 66.00 | 173,243 |
| 22 Jun 21 |
65.00000 +0.00 |
65.00 | 64.13 | 65.00 | 83,995 |
| 21 Jun 21 |
65.00000 +0.00 |
67.50 | 64.62 | 65.00 | 258,014 |
| 18 Jun 21 |
65.00000 +2.00 |
66.32 | 62.20 | 63.00 | 325,191 |
| 17 Jun 21 |
63.00000 -1.50 |
64.02 | 62.00 | 64.02 | 191,430 |
| 16 Jun 21 |
64.50000 +0.00 |
64.50 | 64.10 | 64.50 | 54,545 |
| 15 Jun 21 |
64.50000 +0.00 |
65.00 | 64.20 | 64.50 | 76,780 |
| 14 Jun 21 |
64.50000 +0.00 |
65.00 | 64.00 | 64.50 | 57,080 |
| 11 Jun 21 |
64.50000 +1.00 |
65.32 | 63.35 | 63.50 | 158,989 |
| 10 Jun 21 |
63.50000 -2.00 |
66.00 | 62.50 | 65.50 | 193,044 |
| 09 Jun 21 |
65.50000 -3.00 |
67.35 | 65.00 | 67.35 | 128,509 |
| 08 Jun 21 |
68.50000 +0.50 |
69.10 | 67.00 | 68.50 | 335,945 |
| 07 Jun 21 |
68.00000 -1.00 |
69.00 | 67.00 | 69.00 | 107,786 |
| 04 Jun 21 |
69.00000 -3.00 |
71.04 | 68.10 | 71.04 | 288,900 |
| 03 Jun 21 |
72.00000 -2.00 |
73.50 | 71.00 | 73.50 | 139,874 |
| 02 Jun 21 |
74.00000 -1.00 |
75.75 | 73.00 | 74.50 | 270,482 |
| 01 Jun 21 |
75.00000 +0.50 |
76.00 | 73.00 | 74.00 | 120,949 |
| 28 May 21 |
74.50000 -1.00 |
75.52 | 73.07 | 74.00 | 56,156 |
| 27 May 21 |
75.50000 +0.00 |
75.50 | 73.00 | 75.50 | 116,666 |
| 26 May 21 |
75.50000 +3.50 |
76.00 | 71.00 | 72.00 | 201,176 |
| 25 May 21 |
72.00000 +0.00 |
72.50 | 70.50 | 72.00 | 77,318 |
| 24 May 21 |
72.00000 -3.00 |
72.12 | 70.00 | 72.00 | 43,783 |
| 21 May 21 |
75.00000 +3.50 |
75.00 | 70.00 | 71.50 | 77,722 |
| 20 May 21 |
71.50000 +0.00 |
72.83 | 70.75 | 71.50 | 67,938 |
| 19 May 21 |
71.50000 +0.00 |
72.13 | 70.25 | 71.50 | 61,681 |
| 18 May 21 |
71.50000 -0.50 |
72.62 | 70.00 | 72.00 | 150,634 |
| 17 May 21 |
72.00000 +0.50 |
72.00 | 69.97 | 71.50 | 67,627 |
| 14 May 21 |
71.50000 -0.50 |
71.70 | 70.00 | 71.70 | 60,179 |
| 13 May 21 |
72.00000 +0.00 |
72.40 | 70.00 | 71.50 | 147,455 |
| 12 May 21 |
72.00000 +0.00 |
73.52 | 71.00 | 71.50 | 126,304 |
| 11 May 21 |
72.00000 -2.00 |
73.25 | 71.00 | 72.50 | 166,066 |
| 10 May 21 |
74.00000 +2.50 |
74.94 | 72.20 | 72.20 | 193,397 |
| 07 May 21 |
71.50000 +0.50 |
73.00 | 70.40 | 71.00 | 155,764 |
| 06 May 21 |
71.00000 +2.00 |
71.88 | 68.14 | 69.00 | 195,053 |
| 05 May 21 |
69.00000 +0.00 |
69.40 | 68.52 | 69.00 | 165,287 |
| 04 May 21 |
69.00000 +1.00 |
70.38 | 66.50 | 68.50 | 225,819 |
| 30 Apr 21 |
68.00000 +0.00 |
68.52 | 67.50 | 68.00 | 31,398 |
| 29 Apr 21 |
68.00000 -1.00 |
69.00 | 67.00 | 69.00 | 198,764 |
| 28 Apr 21 |
69.00000 -1.30 |
69.68 | 68.95 | 69.68 | 97,552 |
| 27 Apr 21 |
70.30000 -0.20 |
70.30 | 69.68 | 70.30 | 38,995 |
| 26 Apr 21 |
70.50000 +0.00 |
70.65 | 69.65 | 70.65 | 96,082 |
| 23 Apr 21 |
70.50000 +1.00 |
71.00 | 69.16 | 69.50 | 104,099 |
| 22 Apr 21 |
69.50000 -4.00 |
72.00 | 69.00 | 72.00 | 188,697 |
| 21 Apr 21 |
73.50000 -0.80 |
73.90 | 72.00 | 73.90 | 49,904 |
| 20 Apr 21 |
74.30000 -0.20 |
74.30 | 73.06 | 74.30 | 21,563 |
| 19 Apr 21 |
74.50000 +0.00 |
76.00 | 73.20 | 75.00 | 184,231 |
| 16 Apr 21 |
74.50000 +1.00 |
75.00 | 72.75 | 73.50 | 160,456 |
| 15 Apr 21 |
73.50000 +3.50 |
75.90 | 72.06 | 73.50 | 418,312 |
| 14 Apr 21 |
70.00000 +0.50 |
70.38 | 69.12 | 70.38 | 157,091 |
| 13 Apr 21 |
69.50000 -1.00 |
71.00 | 69.00 | 71.00 | 151,622 |
| 12 Apr 21 |
70.50000 +0.50 |
71.37 | 69.06 | 71.00 | 143,891 |
| 09 Apr 21 |
70.00000 -0.50 |
72.00 | 69.38 | 70.00 | 186,758 |
| 08 Apr 21 |
70.50000 +3.50 |
72.00 | 68.00 | 68.00 | 1,250,876 |
| 07 Apr 21 |
67.00000 +6.00 |
68.00 | 62.71 | 63.50 | 1,196,613 |
| 06 Apr 21 |
61.00000 -6.00 |
66.75 | 59.00 | 66.00 | 1,615,685 |
| 01 Apr 21 |
67.00000 -1.00 |
67.82 | 65.00 | 67.82 | 337,119 |
| 31 Mar 21 |
68.00000 +0.00 |
69.00 | 67.24 | 68.00 | 38,126 |
| 30 Mar 21 |
68.00000 -1.00 |
69.00 | 67.00 | 68.00 | 113,867 |
| 29 Mar 21 |
69.00000 -1.60 |
70.00 | 66.06 | 69.50 | 222,150 |
| 26 Mar 21 |
70.60000 +0.60 |
70.60 | 68.64 | 70.60 | 342,278 |
| 25 Mar 21 |
70.00000 -2.00 |
71.00 | 69.00 | 71.00 | 161,452 |
| 24 Mar 21 |
72.00000 +1.00 |
72.00 | 70.06 | 71.50 | 200,761 |
| 23 Mar 21 |
71.00000 +1.50 |
71.80 | 68.96 | 70.50 | 132,498 |
| 22 Mar 21 |
69.50000 -3.00 |
72.10 | 69.00 | 72.10 | 120,216 |
| 19 Mar 21 |
72.50000 +0.00 |
72.62 | 71.00 | 72.62 | 179,614 |
| 18 Mar 21 |
72.50000 +0.00 |
72.87 | 71.38 | 72.87 | 38,494 |
| 17 Mar 21 |
72.50000 +0.00 |
73.00 | 71.32 | 73.00 | 160,819 |
| 16 Mar 21 |
72.50000 +1.00 |
73.41 | 70.45 | 72.50 | 107,184 |
| 15 Mar 21 |
71.50000 +0.00 |
73.00 | 70.37 | 72.50 | 79,438 |
| 12 Mar 21 |
71.50000 +0.00 |
73.00 | 70.00 | 72.50 | 647,460 |
| 11 Mar 21 |
71.50000 +0.00 |
73.00 | 70.13 | 72.50 | 221,311 |
| 10 Mar 21 |
71.50000 -2.50 |
73.00 | 69.10 | 73.00 | 806,418 |
| 09 Mar 21 |
74.00000 +1.50 |
75.00 | 71.00 | 72.50 | 670,723 |
| 08 Mar 21 |
72.50000 +0.00 |
73.41 | 72.00 | 72.50 | 69,538 |
| 05 Mar 21 |
72.50000 +0.50 |
74.40 | 71.40 | 72.00 | 319,596 |
| 04 Mar 21 |
72.00000 -1.50 |
74.40 | 71.36 | 74.40 | 211,807 |
| 03 Mar 21 |
73.50000 +0.00 |
76.40 | 73.50 | 73.50 | 731,807 |
| 02 Mar 21 |
73.50000 -3.50 |
76.80 | 72.00 | 76.50 | 523,856 |
| 01 Mar 21 |
77.00000 -2.00 |
79.00 | 76.00 | 79.00 | 160,243 |
| 26 Feb 21 |
79.00000 -2.00 |
81.71 | 78.00 | 81.00 | 132,537 |
| 25 Feb 21 |
81.00000 -2.00 |
82.90 | 79.99 | 82.90 | 219,275 |
| 24 Feb 21 |
83.00000 +0.50 |
84.00 | 81.00 | 82.50 | 105,626 |
| 23 Feb 21 |
82.50000 -1.00 |
83.94 | 80.47 | 83.50 | 56,072 |
| 22 Feb 21 |
83.50000 -1.50 |
85.90 | 81.50 | 85.00 | 114,155 |
| 19 Feb 21 |
85.00000 -0.50 |
86.00 | 83.00 | 85.50 | 58,102 |
| 18 Feb 21 |
85.50000 +0.50 |
86.62 | 84.00 | 85.00 | 120,038 |
| 17 Feb 21 |
85.00000 -3.50 |
88.00 | 82.00 | 88.00 | 166,294 |
| 16 Feb 21 |
88.50000 -1.00 |
89.00 | 86.88 | 89.00 | 50,945 |
| 15 Feb 21 |
89.50000 -1.50 |
90.00 | 87.53 | 90.00 | 183,289 |
| 12 Feb 21 |
91.00000 +3.00 |
95.00 | 88.32 | 92.50 | 131,670 |
| 11 Feb 21 |
88.00000 +0.00 |
88.95 | 87.00 | 88.00 | 24,046 |
| 10 Feb 21 |
88.00000 +0.50 |
88.50 | 87.20 | 87.50 | 35,787 |
| 09 Feb 21 |
87.50000 +1.50 |
88.62 | 85.20 | 86.00 | 122,864 |
| 08 Feb 21 |
86.00000 -1.50 |
88.62 | 84.00 | 87.00 | 244,267 |
| 05 Feb 21 |
87.50000 +0.00 |
88.63 | 86.00 | 87.00 | 83,037 |
| 04 Feb 21 |
87.50000 -2.00 |
88.87 | 86.00 | 88.87 | 36,665 |
| 03 Feb 21 |
89.50000 +0.00 |
90.34 | 88.00 | 89.50 | 17,468 |
| 02 Feb 21 |
89.50000 -0.50 |
92.00 | 88.00 | 90.00 | 134,907 |
| 01 Feb 21 |
90.00000 +3.50 |
92.00 | 86.00 | 86.50 | 557,229 |
| 29 Jan 21 |
86.50000 -1.50 |
87.56 | 85.00 | 87.56 | 174,994 |
| 28 Jan 21 |
88.00000 -2.50 |
90.50 | 83.00 | 90.50 | 135,358 |
| 27 Jan 21 |
90.50000 -0.50 |
91.90 | 89.00 | 91.00 | 82,695 |
| 26 Jan 21 |
91.00000 -4.50 |
93.50 | 90.04 | 93.50 | 136,783 |
| 25 Jan 21 |
95.50000 +0.50 |
97.18 | 93.00 | 95.00 | 187,054 |
| 22 Jan 21 |
95.00000 +4.00 |
98.30 | 93.00 | 93.00 | 542,907 |
| 21 Jan 21 |
91.00000 -0.50 |
93.00 | 89.00 | 92.00 | 122,115 |
| 20 Jan 21 |
91.50000 +2.00 |
93.00 | 90.00 | 90.00 | 139,210 |
| 19 Jan 21 |
89.50000 +3.00 |
91.00 | 85.00 | 86.50 | 198,253 |
| 18 Jan 21 |
86.50000 -1.50 |
88.70 | 84.00 | 88.00 | 210,560 |
| 15 Jan 21 |
88.00000 -4.00 |
93.92 | 87.00 | 92.50 | 222,714 |
| 14 Jan 21 |
92.00000 +0.00 |
94.00 | 90.00 | 92.00 | 121,838 |
| 13 Jan 21 |
92.00000 +0.00 |
92.90 | 90.00 | 92.00 | 38,144 |
| 12 Jan 21 |
92.00000 -3.50 |
96.75 | 90.00 | 95.50 | 107,742 |
| 11 Jan 21 |
95.50000 -2.50 |
98.00 | 94.00 | 97.00 | 21,564 |
| 08 Jan 21 |
98.00000 -4.00 |
101.56 | 95.04 | 101.50 | 107,989 |
| 07 Jan 21 |
102.00000 +2.50 |
103.92 | 99.98 | 100.50 | 62,120 |
| 06 Jan 21 |
99.50000 +0.50 |
101.00 | 98.04 | 99.50 | 217,918 |
| 05 Jan 21 |
99.00000 -1.00 |
100.00 | 98.00 | 100.00 | 110,443 |
| 04 Jan 21 |
100.00000 +4.00 |
101.50 | 94.10 | 96.00 | 279,278 |
| 31 Dec 20 |
96.00000 -0.50 |
96.25 | 94.10 | 96.25 | 25,142 |
| 30 Dec 20 |
96.50000 -3.00 |
99.55 | 95.00 | 99.50 | 88,554 |
| 29 Dec 20 |
99.50000 +6.50 |
100.02 | 94.00 | 94.00 | 277,575 |
| 24 Dec 20 |
93.00000 +3.50 |
93.96 | 89.00 | 89.50 | 183,472 |
| 23 Dec 20 |
89.50000 +0.00 |
91.50 | 87.00 | 89.50 | 94,390 |
| 22 Dec 20 |
89.50000 +1.50 |
91.90 | 87.10 | 88.00 | 82,757 |
| 21 Dec 20 |
88.00000 +0.00 |
90.00 | 86.25 | 88.00 | 127,337 |
| 18 Dec 20 |
88.00000 +0.00 |
90.53 | 86.08 | 88.00 | 50,507 |
| 17 Dec 20 |
88.00000 +1.90 |
90.00 | 86.08 | 87.50 | 152,183 |
| 16 Dec 20 |
86.10000 -1.90 |
86.10 | 86.08 | 86.10 | 35,855 |
| 15 Dec 20 |
88.00000 +0.86 |
88.00 | 85.27 | 87.00 | 61,268 |
| 14 Dec 20 |
87.13990 +0.00 |
87.14 | 87.00 | 87.00 | 10,526 |
| 11 Dec 20 |
87.13990 -0.86 |
87.14 | 86.00 | 87.14 | 25,484 |
| 10 Dec 20 |
88.00000 -0.50 |
88.00 | 87.00 | 88.00 | 31,207 |
| 09 Dec 20 |
88.50000 -1.50 |
89.00 | 87.00 | 89.00 | 91,504 |
| 08 Dec 20 |
90.00000 +3.50 |
91.00 | 86.10 | 87.00 | 123,576 |
| 07 Dec 20 |
86.50000 +0.00 |
88.50 | 85.00 | 87.00 | 219,517 |
| 04 Dec 20 |
86.50000 +1.00 |
87.75 | 85.18 | 85.50 | 108,481 |
| 03 Dec 20 |
85.50000 +1.00 |
87.50 | 82.60 | 84.50 | 94,161 |
| 02 Dec 20 |
84.50000 +2.00 |
85.00 | 81.78 | 82.50 | 300,047 |
| 01 Dec 20 |
82.50000 +3.50 |
85.00 | 77.00 | 79.00 | 142,567 |
| 30 Nov 20 |
79.00000 -1.00 |
80.05 | 77.10 | 80.05 | 84,553 |
| 27 Nov 20 |
80.00000 -1.00 |
81.48 | 80.00 | 81.00 | 86,241 |
| 26 Nov 20 |
81.00000 -1.50 |
84.00 | 79.91 | 82.50 | 79,759 |
| 25 Nov 20 |
82.50000 +4.50 |
82.80 | 79.30 | 79.30 | 110,440 |
| 24 Nov 20 |
78.00000 -2.50 |
81.00 | 75.00 | 80.50 | 188,224 |
| 23 Nov 20 |
80.50000 -0.70 |
81.56 | 79.00 | 81.50 | 73,152 |
| 20 Nov 20 |
81.20000 +0.20 |
81.20 | 79.58 | 80.00 | 112,949 |
| 19 Nov 20 |
81.00000 -2.50 |
83.25 | 79.20 | 83.25 | 267,236 |
| 18 Nov 20 |
83.50000 +0.00 |
84.50 | 82.00 | 83.50 | 152,280 |
| 17 Nov 20 |
83.50000 -1.00 |
85.00 | 82.04 | 84.50 | 95,030 |
| 16 Nov 20 |
84.50000 +1.00 |
86.00 | 82.00 | 83.50 | 93,566 |
| 13 Nov 20 |
83.50000 -2.00 |
87.40 | 82.51 | 87.40 | 238,539 |
| 12 Nov 20 |
85.50000 -3.00 |
90.00 | 85.00 | 88.50 | 101,110 |
| 11 Nov 20 |
88.50000 +0.50 |
88.75 | 87.00 | 88.50 | 17,788 |
| 10 Nov 20 |
88.00000 -2.00 |
89.94 | 87.00 | 88.50 | 77,392 |
| 09 Nov 20 |
90.00000 -1.00 |
93.00 | 85.00 | 91.00 | 251,311 |
| 06 Nov 20 |
91.00000 +2.50 |
93.00 | 87.96 | 88.50 | 193,229 |
| 05 Nov 20 |
88.50000 +2.00 |
90.00 | 85.25 | 86.50 | 164,832 |
| 04 Nov 20 |
86.50000 -1.50 |
87.30 | 84.15 | 87.30 | 119,925 |
| 03 Nov 20 |
88.00000 +5.00 |
88.00 | 81.20 | 83.00 | 99,641 |
| 02 Nov 20 |
83.00000 +1.50 |
84.70 | 80.33 | 81.50 | 77,900 |
| 30 Oct 20 |
81.50000 +0.00 |
83.00 | 80.00 | 82.50 | 43,366 |
| 29 Oct 20 |
81.50000 -2.00 |
83.50 | 78.50 | 83.50 | 244,222 |
| 28 Oct 20 |
83.50000 +0.50 |
86.00 | 82.00 | 83.50 | 122,823 |
| 27 Oct 20 |
83.00000 -4.50 |
88.15 | 82.50 | 87.50 | 306,830 |
| 26 Oct 20 |
87.50000 -3.50 |
92.70 | 85.00 | 91.00 | 176,466 |
| 23 Oct 20 |
91.00000 -0.50 |
93.00 | 86.10 | 91.50 | 451,849 |
| 22 Oct 20 |
91.50000 -13.50 |
101.96 | 90.00 | 101.50 | 423,880 |
| 21 Oct 20 |
105.00000 +0.00 |
107.16 | 102.71 | 105.00 | 56,373 |
| 20 Oct 20 |
105.00000 +0.00 |
106.60 | 103.00 | 105.00 | 54,147 |
| 19 Oct 20 |
105.00000 +2.50 |
107.16 | 101.55 | 105.50 | 138,783 |
| 16 Oct 20 |
102.50000 -0.50 |
103.00 | 100.00 | 103.00 | 46,645 |
| 15 Oct 20 |
103.00000 -0.50 |
105.00 | 101.00 | 103.50 | 78,619 |
| 14 Oct 20 |
103.50000 +0.00 |
105.75 | 102.25 | 103.50 | 25,808 |
| 13 Oct 20 |
103.50000 +1.00 |
105.55 | 100.68 | 102.50 | 181,114 |
| 12 Oct 20 |
102.50000 +0.00 |
105.00 | 100.00 | 102.50 | 45,621 |
| 09 Oct 20 |
102.50000 +1.50 |
104.00 | 100.50 | 101.00 | 199,712 |
| 08 Oct 20 |
101.00000 -0.50 |
105.00 | 99.00 | 101.50 | 151,943 |
| 07 Oct 20 |
101.50000 -4.50 |
106.40 | 98.80 | 105.50 | 142,965 |
| 06 Oct 20 |
106.00000 +0.00 |
108.00 | 102.00 | 106.00 | 73,799 |
| 05 Oct 20 |
106.00000 -0.50 |
106.52 | 105.00 | 106.50 | 121,960 |
| 02 Oct 20 |
106.50000 -2.50 |
111.40 | 104.60 | 109.00 | 68,972 |
| 01 Oct 20 |
109.00000 +3.50 |
111.88 | 104.06 | 105.50 | 82,802 |
| 30 Sep 20 |
105.50000 -1.50 |
105.90 | 104.00 | 105.90 | 88,669 |
| 29 Sep 20 |
107.00000 +4.00 |
109.50 | 98.72 | 103.50 | 226,374 |
| 28 Sep 20 |
103.00000 +5.50 |
105.00 | 97.00 | 101.00 | 230,556 |
| 25 Sep 20 |
97.50000 -1.00 |
98.30 | 94.68 | 98.30 | 86,741 |
| 24 Sep 20 |
98.50000 -3.50 |
100.67 | 94.84 | 100.67 | 112,017 |
| 23 Sep 20 |
102.00000 -1.50 |
104.55 | 99.00 | 103.00 | 25,884 |
| 22 Sep 20 |
103.50000 +1.00 |
104.93 | 98.10 | 103.50 | 91,610 |
| 21 Sep 20 |
102.50000 -12.00 |
115.00 | 100.00 | 114.50 | 188,983 |
| 18 Sep 20 |
114.50000 +1.00 |
115.50 | 112.00 | 114.00 | 71,845 |
| 17 Sep 20 |
113.50000 -3.50 |
118.40 | 113.00 | 117.00 | 89,779 |
| 16 Sep 20 |
117.00000 +6.00 |
117.80 | 110.08 | 112.00 | 251,346 |
| 15 Sep 20 |
111.00000 +0.50 |
112.50 | 108.10 | 111.50 | 66,381 |
| 14 Sep 20 |
110.50000 -2.50 |
112.40 | 108.00 | 111.50 | 36,262 |
| 11 Sep 20 |
113.00000 +2.50 |
113.00 | 108.25 | 111.50 | 185,199 |
| 10 Sep 20 |
110.50000 +5.00 |
113.00 | 104.00 | 105.50 | 225,593 |
| 09 Sep 20 |
105.50000 -2.50 |
108.80 | 102.00 | 108.50 | 116,778 |
| 08 Sep 20 |
108.00000 -3.00 |
115.00 | 105.00 | 110.50 | 253,049 |
| 07 Sep 20 |
111.00000 +8.50 |
114.00 | 95.00 | 102.50 | 353,999 |
| 04 Sep 20 |
102.50000 +0.00 |
104.00 | 101.03 | 103.00 | 115,805 |
| 03 Sep 20 |
102.50000 +0.50 |
104.00 | 101.00 | 101.50 | 137,804 |
| 02 Sep 20 |
102.00000 +4.00 |
105.00 | 97.25 | 98.00 | 384,636 |
| 01 Sep 20 |
98.00000 +0.00 |
105.00 | 96.00 | 97.00 | 464,217 |
| 28 Aug 20 |
98.00000 +5.50 |
105.55 | 93.00 | 93.00 | 787,486 |
| 27 Aug 20 |
92.50000 +0.50 |
93.45 | 91.00 | 92.00 | 397,797 |
| 26 Aug 20 |
92.00000 +0.50 |
93.00 | 90.20 | 91.50 | 175,231 |
| 25 Aug 20 |
91.50000 -1.00 |
96.00 | 89.69 | 95.50 | 139,068 |
| 24 Aug 20 |
92.50000 +1.00 |
95.00 | 90.10 | 91.50 | 154,777 |
| 21 Aug 20 |
91.50000 +0.00 |
93.00 | 90.30 | 90.50 | 165,610 |
| 20 Aug 20 |
91.50000 -0.50 |
92.85 | 90.30 | 92.00 | 75,931 |
| 19 Aug 20 |
92.00000 +0.00 |
93.00 | 91.20 | 92.00 | 266,925 |
| 18 Aug 20 |
92.00000 +0.50 |
94.00 | 90.80 | 91.50 | 167,919 |
| 17 Aug 20 |
91.50000 +0.00 |
93.00 | 89.91 | 91.50 | 239,029 |
| 14 Aug 20 |
91.50000 +1.00 |
96.80 | 90.00 | 92.50 | 383,509 |
| 13 Aug 20 |
90.50000 +0.00 |
92.00 | 88.25 | 90.50 | 19,827 |
| 12 Aug 20 |
90.50000 +3.50 |
92.25 | 85.00 | 88.00 | 164,502 |
| 11 Aug 20 |
87.00000 -5.00 |
92.50 | 85.00 | 92.00 | 228,052 |
| 10 Aug 20 |
92.00000 +0.00 |
93.00 | 92.00 | 92.00 | 128,839 |
| 07 Aug 20 |
92.00000 +0.50 |
95.00 | 91.50 | 92.00 | 306,295 |
| 06 Aug 20 |
91.50000 -2.00 |
94.00 | 91.00 | 93.50 | 480,482 |
| 05 Aug 20 |
93.50000 -1.00 |
96.00 | 91.60 | 94.50 | 1,080,976 |
| 04 Aug 20 |
94.50000 +6.00 |
95.50 | 87.60 | 88.50 | 1,031,183 |
| 03 Aug 20 |
88.50000 +5.00 |
89.70 | 83.00 | 83.50 | 703,831 |
| 31 Jul 20 |
83.50000 +1.00 |
85.08 | 82.60 | 83.50 | 854,447 |
| 30 Jul 20 |
82.50000 -4.00 |
86.90 | 81.00 | 86.50 | 213,791 |
| 29 Jul 20 |
86.50000 +0.50 |
87.40 | 85.30 | 86.50 | 173,596 |
| 28 Jul 20 |
86.00000 -4.00 |
91.95 | 85.25 | 90.00 | 548,068 |
| 27 Jul 20 |
90.00000 +5.50 |
92.00 | 86.50 | 86.50 | 744,275 |
| 24 Jul 20 |
84.50000 +0.00 |
86.15 | 83.00 | 84.50 | 243,205 |
| 23 Jul 20 |
84.50000 +8.00 |
86.00 | 78.00 | 78.00 | 683,291 |
| 22 Jul 20 |
76.50000 +0.00 |
78.00 | 74.24 | 77.00 | 295,409 |
| 21 Jul 20 |
76.50000 +0.00 |
78.00 | 75.00 | 77.00 | 113,044 |
| 20 Jul 20 |
76.50000 -0.40 |
76.97 | 75.00 | 76.97 | 108,397 |
| 17 Jul 20 |
76.90000 -0.10 |
76.90 | 76.00 | 76.90 | 29,433 |
| 16 Jul 20 |
77.00000 +0.00 |
77.50 | 75.05 | 77.00 | 25,948 |
| 15 Jul 20 |
77.00000 +0.00 |
77.00 | 75.00 | 77.00 | 137,743 |
| 14 Jul 20 |
77.00000 -2.50 |
79.43 | 75.00 | 79.43 | 120,774 |
| 13 Jul 20 |
79.50000 -3.00 |
81.00 | 76.00 | 81.00 | 104,258 |
| 10 Jul 20 |
82.50000 -0.40 |
82.95 | 80.25 | 82.95 | 180,780 |
| 09 Jul 20 |
82.90000 -0.60 |
82.90 | 82.00 | 82.90 | 65,756 |
| 08 Jul 20 |
83.50000 -0.40 |
84.00 | 82.00 | 84.00 | 38,979 |
| 07 Jul 20 |
83.90000 -0.85 |
83.90 | 82.00 | 83.90 | 68,055 |
| 06 Jul 20 |
84.75000 -1.25 |
84.75 | 84.00 | 84.75 | 68,305 |
| 03 Jul 20 |
86.00000 +0.00 |
86.00 | 84.00 | 86.00 | 72,115 |
| 02 Jul 20 |
86.00000 +0.00 |
86.56 | 84.00 | 86.00 | 61,077 |
| 01 Jul 20 |
86.00000 +0.00 |
86.68 | 85.04 | 86.00 | 83,600 |
| 30 Jun 20 |
86.00000 -2.00 |
86.60 | 85.10 | 86.00 | 1,365 |
| 29 Jun 20 |
88.00000 +3.50 |
88.00 | 84.00 | 84.50 | 126,156 |
| 26 Jun 20 |
84.50000 +0.00 |
88.43 | 83.25 | 84.50 | 77,298 |
| 25 Jun 20 |
84.50000 -2.00 |
87.00 | 82.00 | 86.50 | 36,050 |
| 24 Jun 20 |
86.50000 +1.50 |
87.93 | 85.55 | 85.55 | 102,593 |
| 23 Jun 20 |
85.00000 +0.00 |
87.00 | 83.55 | 85.00 | 42,944 |
| 22 Jun 20 |
85.00000 +1.50 |
87.00 | 82.50 | 83.00 | 65,971 |
| 19 Jun 20 |
83.50000 +2.50 |
85.00 | 80.00 | 81.00 | 114,437 |
| 18 Jun 20 |
81.00000 -1.00 |
82.15 | 80.00 | 82.00 | 24,502 |
| 17 Jun 20 |
82.00000 -1.00 |
82.40 | 80.00 | 82.40 | 56,244 |
| 16 Jun 20 |
83.00000 -0.50 |
83.70 | 81.20 | 83.70 | 49,747 |
| 15 Jun 20 |
83.50000 -2.00 |
86.50 | 82.15 | 85.50 | 65,579 |
| 12 Jun 20 |
85.50000 +0.00 |
86.85 | 85.05 | 86.50 | 42,626 |
| 11 Jun 20 |
85.50000 +2.50 |
86.85 | 80.00 | 83.00 | 94,716 |
| 10 Jun 20 |
83.00000 +0.00 |
83.70 | 82.00 | 83.00 | 60,193 |
| 09 Jun 20 |
83.00000 +2.00 |
84.00 | 79.55 | 80.50 | 126,127 |
| 08 Jun 20 |
81.00000 -3.50 |
85.49 | 80.00 | 85.00 | 138,941 |
| 05 Jun 20 |
84.50000 -1.50 |
85.77 | 83.00 | 85.77 | 91,673 |
| 04 Jun 20 |
86.00000 -1.50 |
88.00 | 85.00 | 87.50 | 90,813 |
| 03 Jun 20 |
87.50000 +0.00 |
90.23 | 86.25 | 87.50 | 102,963 |
| 02 Jun 20 |
87.50000 +3.50 |
89.75 | 84.75 | 84.75 | 54,116 |
| 01 Jun 20 |
84.00000 +1.00 |
87.00 | 83.28 | 83.28 | 28,388 |
| 29 May 20 |
83.00000 +0.50 |
85.00 | 82.20 | 82.50 | 15,527 |
| 28 May 20 |
82.50000 +0.00 |
84.75 | 80.60 | 82.50 | 95,954 |
| 27 May 20 |
82.50000 +0.00 |
83.30 | 81.60 | 82.50 | 34,674 |
| 26 May 20 |
82.50000 +0.00 |
83.94 | 80.10 | 82.50 | 56,310 |
| 22 May 20 |
82.50000 +0.00 |
84.40 | 80.05 | 82.50 | 57,172 |
| 21 May 20 |
82.50000 -1.50 |
84.40 | 80.50 | 84.40 | 55,519 |
| 20 May 20 |
84.00000 +2.50 |
85.00 | 80.56 | 81.50 | 208,980 |
| 19 May 20 |
81.50000 -2.50 |
83.95 | 80.30 | 83.95 | 122,700 |
| 18 May 20 |
84.00000 +2.00 |
86.50 | 83.00 | 83.00 | 185,503 |
| 15 May 20 |
82.00000 -7.00 |
88.50 | 78.75 | 88.50 | 576,884 |
| 14 May 20 |
89.00000 -4.00 |
92.40 | 88.02 | 92.40 | 38,343 |
| 13 May 20 |
93.00000 -0.50 |
93.33 | 92.00 | 93.00 | 146,310 |
| 12 May 20 |
93.50000 +1.50 |
95.00 | 92.03 | 92.03 | 357,415 |
| 11 May 20 |
92.00000 +6.50 |
95.00 | 86.22 | 86.50 | 460,594 |
| 07 May 20 |
85.50000 -1.50 |
89.00 | 82.10 | 87.00 | 238,203 |
| 06 May 20 |
87.00000 -2.00 |
90.00 | 87.00 | 90.00 | 85,741 |
| 05 May 20 |
89.00000 +4.00 |
91.50 | 84.00 | 85.00 | 133,646 |
| 04 May 20 |
85.00000 +4.00 |
86.00 | 80.76 | 81.00 | 63,298 |
| 01 May 20 |
81.00000 -6.00 |
86.00 | 78.50 | 85.50 | 132,588 |
| 30 Apr 20 |
87.00000 +0.00 |
88.00 | 84.50 | 86.50 | 184,235 |
| 29 Apr 20 |
87.00000 +2.00 |
87.56 | 83.10 | 84.50 | 94,947 |
| 28 Apr 20 |
85.00000 -1.50 |
86.90 | 83.20 | 85.50 | 161,613 |
| 27 Apr 20 |
86.50000 +4.50 |
90.00 | 81.09 | 81.50 | 139,732 |
| 24 Apr 20 |
82.00000 +6.50 |
86.36 | 78.00 | 78.00 | 179,339 |
| 23 Apr 20 |
75.50000 +3.00 |
77.40 | 73.00 | 73.00 | 212,479 |
| 22 Apr 20 |
72.50000 -1.00 |
74.00 | 69.10 | 73.50 | 174,861 |
| 21 Apr 20 |
73.50000 -1.00 |
73.90 | 72.00 | 73.90 | 40,210 |
| 20 Apr 20 |
74.50000 -1.50 |
76.70 | 72.30 | 76.00 | 58,906 |
| 17 Apr 20 |
76.00000 +0.50 |
77.00 | 74.00 | 75.50 | 189,006 |
| 16 Apr 20 |
75.50000 +4.00 |
77.47 | 69.05 | 71.50 | 269,877 |
| 15 Apr 20 |
71.50000 -1.50 |
76.00 | 69.00 | 73.00 | 212,286 |
| 14 Apr 20 |
73.00000 +11.50 |
80.00 | 64.95 | 64.95 | 303,962 |
| 09 Apr 20 |
61.50000 +10.00 |
65.36 | 52.00 | 52.00 | 661,560 |
| 08 Apr 20 |
51.50000 -2.00 |
52.07 | 48.40 | 52.07 | 113,299 |
| 07 Apr 20 |
53.50000 +3.00 |
54.16 | 51.00 | 51.00 | 209,472 |
| 06 Apr 20 |
50.50000 +1.50 |
50.98 | 46.20 | 49.00 | 178,761 |
| 03 Apr 20 |
49.00000 -1.50 |
50.00 | 48.30 | 50.00 | 57,343 |
| 02 Apr 20 |
50.50000 +2.50 |
51.00 | 49.07 | 49.07 | 116,284 |
| 01 Apr 20 |
48.00000 -1.50 |
49.50 | 45.20 | 49.50 | 44,735 |
| 31 Mar 20 |
49.50000 +3.00 |
52.35 | 46.74 | 46.74 | 189,438 |
| 30 Mar 20 |
46.50000 +0.00 |
47.00 | 42.00 | 46.50 | 238,725 |
| 27 Mar 20 |
46.50000 -6.00 |
52.60 | 45.00 | 52.50 | 640,632 |
| 26 Mar 20 |
52.50000 -19.50 |
58.00 | 50.55 | 56.50 | 1,235,099 |
| 25 Mar 20 |
72.00000 +0.50 |
76.50 | 69.53 | 72.00 | 131,943 |
| 24 Mar 20 |
71.50000 +6.00 |
72.00 | 65.37 | 65.50 | 98,313 |
| 23 Mar 20 |
65.50000 -1.00 |
65.60 | 65.00 | 65.60 | 35,608 |
| 20 Mar 20 |
66.50000 +7.00 |
67.00 | 61.50 | 61.50 | 66,566 |
| 19 Mar 20 |
59.50000 +0.00 |
61.50 | 57.50 | 59.50 | 85,851 |
| 18 Mar 20 |
59.50000 -9.00 |
68.90 | 57.20 | 68.50 | 186,994 |
| 17 Mar 20 |
68.50000 -4.00 |
73.75 | 62.00 | 72.50 | 227,900 |
| 16 Mar 20 |
72.50000 -9.50 |
79.48 | 71.00 | 79.48 | 96,308 |
| 13 Mar 20 |
82.00000 +1.50 |
84.73 | 78.00 | 80.50 | 86,383 |
| 12 Mar 20 |
80.50000 -7.50 |
86.39 | 78.50 | 86.39 | 192,943 |
| 11 Mar 20 |
88.00000 +5.50 |
90.00 | 82.00 | 82.50 | 73,734 |
| 10 Mar 20 |
82.50000 +0.50 |
84.72 | 82.50 | 82.50 | 47,824 |
| 09 Mar 20 |
82.00000 -1.00 |
84.00 | 79.60 | 83.50 | 141,676 |
| 06 Mar 20 |
83.00000 -3.00 |
84.25 | 81.60 | 84.25 | 115,394 |
| 05 Mar 20 |
86.00000 +0.00 |
87.50 | 84.00 | 87.00 | 48,647 |
| 04 Mar 20 |
86.00000 +3.50 |
88.50 | 81.10 | 82.50 | 102,130 |
| 03 Mar 20 |
82.50000 +2.50 |
84.80 | 81.00 | 84.00 | 138,742 |
| 02 Mar 20 |
80.00000 +3.00 |
81.94 | 76.00 | 77.00 | 167,601 |
| 28 Feb 20 |
77.00000 -8.25 |
84.00 | 75.80 | 83.25 | 203,232 |
| 27 Feb 20 |
85.25000 -5.75 |
90.50 | 82.50 | 90.50 | 110,967 |
| 26 Feb 20 |
91.00000 +0.00 |
92.00 | 88.00 | 91.00 | 179,085 |
| 25 Feb 20 |
91.00000 -3.00 |
94.50 | 90.00 | 94.00 | 101,805 |
| 24 Feb 20 |
94.00000 +3.50 |
97.00 | 93.00 | 93.00 | 235,574 |
| 21 Feb 20 |
90.50000 -1.00 |
92.80 | 88.25 | 91.50 | 224,548 |
| 20 Feb 20 |
91.50000 +4.00 |
93.00 | 88.00 | 88.00 | 148,454 |
| 19 Feb 20 |
87.50000 +0.00 |
93.00 | 85.00 | 87.50 | 179,359 |
| 18 Feb 20 |
87.50000 +2.00 |
89.45 | 84.60 | 85.50 | 89,184 |
| 17 Feb 20 |
85.50000 -1.25 |
86.75 | 84.03 | 86.75 | 121,474 |
| 14 Feb 20 |
86.75000 -0.25 |
86.75 | 85.20 | 86.75 | 49,143 |
| 13 Feb 20 |
87.00000 -1.50 |
87.40 | 85.00 | 87.40 | 20,092 |
| 12 Feb 20 |
88.50000 +0.00 |
90.00 | 85.00 | 88.50 | 52,234 |
| 11 Feb 20 |
88.50000 +2.25 |
90.46 | 86.50 | 86.50 | 257,111 |
| 10 Feb 20 |
86.25000 +5.25 |
87.95 | 82.70 | 82.70 | 187,834 |
| 07 Feb 20 |
81.00000 -0.50 |
81.70 | 80.00 | 81.50 | 7,618 |
| 06 Feb 20 |
81.50000 +0.00 |
82.04 | 80.00 | 81.50 | 39,039 |
| 05 Feb 20 |
81.50000 +2.50 |
82.90 | 78.52 | 79.00 | 127,364 |
| 04 Feb 20 |
79.00000 +1.00 |
81.60 | 78.02 | 78.02 | 110,605 |
| 03 Feb 20 |
78.00000 -1.90 |
80.31 | 77.00 | 78.50 | 54,504 |
| 31 Jan 20 |
79.90000 +1.90 |
80.95 | 79.90 | 79.90 | 172,779 |
| 30 Jan 20 |
78.00000 +2.75 |
79.36 | 75.00 | 75.50 | 75,063 |
| 29 Jan 20 |
75.25000 -0.75 |
75.25 | 74.03 | 75.25 | 34,788 |
| 28 Jan 20 |
76.00000 -2.00 |
78.48 | 75.25 | 78.00 | 247,201 |
| 27 Jan 20 |
78.00000 +4.75 |
79.00 | 72.15 | 73.25 | 242,945 |
| 24 Jan 20 |
73.25000 +3.50 |
73.42 | 70.00 | 70.00 | 185,475 |
| 23 Jan 20 |
69.75000 -7.75 |
76.34 | 67.25 | 76.34 | 691,095 |
| 22 Jan 20 |
77.50000 +1.50 |
80.00 | 76.00 | 76.00 | 276,190 |
| 21 Jan 20 |
76.00000 +0.00 |
76.76 | 75.10 | 76.00 | 212,007 |
| 20 Jan 20 |
76.00000 +0.00 |
76.90 | 75.10 | 76.00 | 97,009 |
| 17 Jan 20 |
76.00000 +0.00 |
76.76 | 75.60 | 76.00 | 73,047 |
| 16 Jan 20 |
76.00000 -1.00 |
77.24 | 76.00 | 76.50 | 101,660 |
| 15 Jan 20 |
77.00000 +0.00 |
77.70 | 76.10 | 77.00 | 40,927 |
| 14 Jan 20 |
77.00000 +1.00 |
82.50 | 76.00 | 82.50 | 82,733 |
| 13 Jan 20 |
76.00000 -2.50 |
77.20 | 75.10 | 77.00 | 67,321 |
| 10 Jan 20 |
78.50000 +2.00 |
78.60 | 76.00 | 76.50 | 68,670 |
| 09 Jan 20 |
76.50000 -3.00 |
79.40 | 75.48 | 79.40 | 42,550 |
| 08 Jan 20 |
79.50000 +2.50 |
79.70 | 77.00 | 77.00 | 85,584 |
| 07 Jan 20 |
77.00000 -2.00 |
79.90 | 75.05 | 79.00 | 130,862 |
| 06 Jan 20 |
79.00000 +10.00 |
80.00 | 75.00 | 76.00 | 456,811 |
| 03 Jan 20 |
69.00000 +4.00 |
71.00 | 63.20 | 65.00 | 328,906 |
| 02 Jan 20 |
65.00000 +0.00 |
65.20 | 63.00 | 65.00 | 66,658 |
| 31 Dec 19 |
65.00000 +3.00 |
65.24 | 61.20 | 62.00 | 292,450 |
| 30 Dec 19 |
62.00000 +0.00 |
63.00 | 61.10 | 62.00 | 13,515 |
| 27 Dec 19 |
62.00000 -1.00 |
68.35 | 62.00 | 63.00 | 393,745 |
| 24 Dec 19 |
63.00000 +0.00 |
63.25 | 58.00 | 63.00 | 221,120 |
| 23 Dec 19 |
63.00000 -6.00 |
68.00 | 62.92 | 68.00 | 144,814 |
| 20 Dec 19 |
69.00000 +0.00 |
69.36 | 68.00 | 69.00 | 54,891 |
| 19 Dec 19 |
69.00000 -1.00 |
70.25 | 68.02 | 70.00 | 31,800 |
| 18 Dec 19 |
70.00000 +0.00 |
70.00 | 68.02 | 70.00 | 2,372 |
| 17 Dec 19 |
70.00000 +1.50 |
70.72 | 66.50 | 68.50 | 30,699 |
| 16 Dec 19 |
68.50000 -1.50 |
70.80 | 67.00 | 70.00 | 77,035 |
| 13 Dec 19 |
70.00000 -0.50 |
71.39 | 69.00 | 70.50 | 15,217 |
| 12 Dec 19 |
70.50000 -1.10 |
71.64 | 69.00 | 70.50 | 51,798 |
| 11 Dec 19 |
71.60000 -0.04 |
71.64 | 71.60 | 71.60 | 5,715 |
| 10 Dec 19 |
71.63990 +1.14 |
71.65 | 71.64 | 71.64 | 12,760 |
| 09 Dec 19 |
70.50000 -2.50 |
74.65 | 69.35 | 73.00 | 53,547 |
| 06 Dec 19 |
73.00000 -1.00 |
75.96 | 71.40 | 74.00 | 55,775 |
| 05 Dec 19 |
74.00000 +0.00 |
74.40 | 72.40 | 74.00 | 38,208 |
| 04 Dec 19 |
74.00000 +2.00 |
75.70 | 72.88 | 72.88 | 52,396 |
| 03 Dec 19 |
72.00000 +0.75 |
73.00 | 70.55 | 71.25 | 68,598 |
| 02 Dec 19 |
71.25000 +3.25 |
71.88 | 67.00 | 68.00 | 125,407 |
| 29 Nov 19 |
68.00000 -5.00 |
71.68 | 66.04 | 71.68 | 92,343 |
| 28 Nov 19 |
73.00000 -1.00 |
75.00 | 71.48 | 74.00 | 146,294 |
| 27 Nov 19 |
74.00000 -3.00 |
76.90 | 73.10 | 76.90 | 59,066 |
| 25 Nov 19 |
77.00000 -3.25 |
79.80 | 76.00 | 79.80 | 57,312 |
| 22 Nov 19 |
80.25000 -0.75 |
81.00 | 80.00 | 81.00 | 28,764 |
| 21 Nov 19 |
81.00000 +0.00 |
81.41 | 80.20 | 81.00 | 31,397 |
| 20 Nov 19 |
81.00000 +0.00 |
81.48 | 80.04 | 81.00 | 44,397 |
| 19 Nov 19 |
81.00000 +0.50 |
82.03 | 80.20 | 80.50 | 49,039 |
| 18 Nov 19 |
80.50000 -0.65 |
81.25 | 76.52 | 81.25 | 122,018 |
| 15 Nov 19 |
81.15000 -0.17 |
81.15 | 80.00 | 81.15 | 14,416 |
| 14 Nov 19 |
81.31990 -0.18 |
81.32 | 80.05 | 81.32 | 10,179 |
| 13 Nov 19 |
81.50000 +0.50 |
81.90 | 80.00 | 81.00 | 34,494 |
| 12 Nov 19 |
81.00000 +1.00 |
81.50 | 79.00 | 81.50 | 11,946 |
| 11 Nov 19 |
80.00000 +1.00 |
82.22 | 80.00 | 80.50 | 94,731 |
| 08 Nov 19 |
79.00000 -1.50 |
80.74 | 77.00 | 80.50 | 161,046 |
| 07 Nov 19 |
80.50000 -2.50 |
82.55 | 80.00 | 82.55 | 62,845 |
| 06 Nov 19 |
83.00000 -1.50 |
85.40 | 82.50 | 84.50 | 97,727 |
| 05 Nov 19 |
84.50000 -3.00 |
87.70 | 84.00 | 87.50 | 72,602 |
| 04 Nov 19 |
87.50000 +1.86 |
88.85 | 87.00 | 87.00 | 193,585 |
| 01 Nov 19 |
85.63990 +1.14 |
87.00 | 85.64 | 85.64 | 45,118 |
| 31 Oct 19 |
84.50000 +0.00 |
84.90 | 83.15 | 84.50 | 32,037 |
| 30 Oct 19 |
84.50000 +0.00 |
85.64 | 83.20 | 84.50 | 49,938 |
| 29 Oct 19 |
84.50000 +0.25 |
85.25 | 83.15 | 84.25 | 100,426 |
| 28 Oct 19 |
84.25000 +2.25 |
85.00 | 80.55 | 82.00 | 45,028 |
| 25 Oct 19 |
82.00000 +1.20 |
83.00 | 80.40 | 82.50 | 65,464 |
| 24 Oct 19 |
80.80000 +0.00 |
80.80 | 80.40 | 80.80 | 16,907 |
| 23 Oct 19 |
80.80000 -0.04 |
80.80 | 80.80 | 80.80 | 600 |
| 22 Oct 19 |
80.84000 -1.16 |
80.84 | 80.40 | 80.84 | 5,965 |
| 21 Oct 19 |
82.00000 -3.50 |
86.50 | 79.40 | 85.50 | 105,954 |
| 18 Oct 19 |
85.50000 -0.50 |
88.00 | 83.10 | 86.00 | 86,931 |
| 17 Oct 19 |
86.00000 +0.50 |
86.00 | 85.00 | 86.00 | 28,575 |
| 16 Oct 19 |
85.50000 -1.50 |
86.90 | 85.50 | 86.90 | 10,283 |
| 15 Oct 19 |
87.00000 -2.00 |
89.56 | 85.18 | 89.00 | 115,032 |
| 14 Oct 19 |
89.00000 +2.50 |
92.50 | 87.74 | 87.74 | 127,508 |
| 11 Oct 19 |
86.50000 +0.00 |
87.22 | 85.00 | 86.50 | 37,532 |
| 10 Oct 19 |
86.50000 -1.00 |
87.22 | 85.50 | 87.22 | 38,534 |
| 09 Oct 19 |
87.50000 +3.00 |
88.00 | 84.10 | 84.50 | 65,397 |
| 08 Oct 19 |
84.50000 +0.00 |
85.90 | 84.08 | 84.50 | 20,665 |
| 07 Oct 19 |
84.50000 +1.50 |
86.00 | 81.20 | 83.00 | 42,768 |
| 04 Oct 19 |
83.00000 +0.50 |
85.27 | 82.10 | 82.10 | 43,998 |
| 03 Oct 19 |
82.50000 +2.50 |
82.93 | 81.00 | 81.00 | 78,823 |
| 02 Oct 19 |
80.00000 -0.50 |
81.00 | 79.00 | 80.50 | 52,673 |
| 01 Oct 19 |
80.50000 -2.70 |
83.00 | 80.00 | 83.00 | 73,544 |
| 30 Sep 19 |
83.20000 -0.80 |
83.20 | 83.00 | 83.20 | 7,523 |
| 27 Sep 19 |
84.00000 +1.50 |
84.20 | 79.85 | 82.50 | 188,657 |
| 26 Sep 19 |
82.50000 +0.00 |
82.90 | 81.00 | 82.50 | 21,798 |
| 25 Sep 19 |
82.50000 +1.00 |
83.00 | 81.00 | 81.50 | 31,157 |
| 24 Sep 19 |
81.50000 -0.50 |
83.40 | 81.10 | 82.00 | 48,465 |
| 23 Sep 19 |
82.00000 -3.00 |
85.40 | 80.06 | 85.00 | 106,504 |
| 20 Sep 19 |
85.00000 +0.20 |
85.40 | 83.08 | 85.00 | 122,239 |
| 19 Sep 19 |
84.80000 +0.80 |
84.80 | 83.08 | 84.80 | 33,100 |
| 18 Sep 19 |
84.00000 -1.50 |
85.10 | 82.00 | 85.10 | 154,711 |
| 17 Sep 19 |
85.50000 -3.50 |
89.80 | 85.50 | 89.00 | 173,364 |
| 16 Sep 19 |
89.00000 +2.00 |
92.80 | 87.14 | 87.50 | 149,269 |
| 13 Sep 19 |
87.00000 +2.50 |
88.00 | 82.10 | 84.50 | 199,953 |
| 12 Sep 19 |
84.50000 +4.50 |
86.10 | 79.72 | 80.00 | 258,568 |
| 11 Sep 19 |
80.00000 +0.00 |
80.98 | 79.00 | 80.00 | 94,171 |
| 10 Sep 19 |
80.00000 -7.00 |
85.50 | 78.75 | 85.50 | 400,490 |
| 09 Sep 19 |
87.00000 -2.00 |
89.88 | 84.00 | 89.00 | 220,247 |
| 06 Sep 19 |
89.00000 +7.00 |
90.00 | 78.00 | 84.00 | 633,497 |
| 05 Sep 19 |
82.00000 -5.50 |
87.00 | 77.25 | 86.00 | 447,017 |
| 04 Sep 19 |
87.50000 +1.00 |
89.00 | 84.32 | 86.50 | 175,078 |
| 03 Sep 19 |
86.50000 +5.75 |
89.00 | 81.50 | 81.50 | 270,934 |
| 02 Sep 19 |
80.75000 +3.25 |
81.00 | 76.20 | 77.50 | 177,985 |
| 30 Aug 19 |
77.50000 +0.00 |
79.00 | 75.00 | 77.50 | 156,174 |
| 29 Aug 19 |
77.50000 -1.50 |
79.50 | 76.64 | 79.00 | 200,264 |
| 28 Aug 19 |
79.00000 +1.50 |
84.90 | 75.30 | 77.50 | 552,590 |
| 27 Aug 19 |
77.50000 +8.50 |
77.65 | 68.52 | 69.00 | 524,426 |
| 23 Aug 19 |
69.00000 +4.00 |
69.10 | 63.10 | 65.00 | 232,812 |
| 22 Aug 19 |
65.00000 +1.50 |
66.00 | 61.70 | 63.50 | 204,977 |
| 21 Aug 19 |
63.50000 -3.00 |
66.92 | 62.48 | 66.50 | 85,560 |
| 20 Aug 19 |
66.50000 +4.85 |
66.50 | 61.70 | 61.70 | 208,899 |
| 19 Aug 19 |
61.65000 -4.35 |
66.60 | 61.65 | 66.00 | 403,653 |
| 16 Aug 19 |
66.00000 +3.00 |
67.25 | 63.50 | 63.50 | 255,835 |
| 15 Aug 19 |
63.00000 -0.50 |
68.15 | 57.45 | 63.50 | 597,916 |
| 14 Aug 19 |
63.50000 -1.00 |
67.00 | 58.32 | 66.00 | 900,591 |
| 13 Aug 19 |
64.50000 -0.50 |
69.96 | 62.25 | 65.00 | 956,192 |
| 12 Aug 19 |
65.00000 +4.50 |
72.00 | 59.56 | 60.50 | 659,872 |
| 09 Aug 19 |
60.50000 +1.00 |
62.00 | 59.20 | 59.50 | 197,859 |
| 08 Aug 19 |
59.50000 -3.00 |
65.00 | 59.06 | 63.50 | 371,677 |
| 07 Aug 19 |
62.50000 +4.50 |
65.00 | 59.50 | 59.50 | 570,548 |
| 06 Aug 19 |
58.00000 -1.00 |
60.36 | 57.00 | 59.00 | 180,872 |
| 05 Aug 19 |
59.00000 +6.25 |
61.22 | 54.00 | 54.00 | 868,414 |
| 02 Aug 19 |
52.75000 +3.25 |
54.76 | 50.00 | 50.00 | 716,472 |
| 01 Aug 19 |
49.50000 -1.50 |
51.70 | 47.50 | 51.00 | 1,225,301 |
| 31 Jul 19 |
51.00000 -3.50 |
55.00 | 50.00 | 54.50 | 429,056 |
| 30 Jul 19 |
54.50000 -2.50 |
56.99 | 50.00 | 56.99 | 185,098 |
| 29 Jul 19 |
57.00000 +0.00 |
57.50 | 55.40 | 57.00 | 66,125 |
| 26 Jul 19 |
57.00000 -1.00 |
58.40 | 56.50 | 58.00 | 35,598 |
| 25 Jul 19 |
58.00000 +0.00 |
58.72 | 57.20 | 58.00 | 14,108 |
| 24 Jul 19 |
58.00000 +0.50 |
59.60 | 57.20 | 57.50 | 115,740 |
| 23 Jul 19 |
57.50000 -3.50 |
59.04 | 55.00 | 59.04 | 123,751 |
| 22 Jul 19 |
61.00000 -1.00 |
63.75 | 59.04 | 62.50 | 111,895 |
| 19 Jul 19 |
62.00000 +3.00 |
63.00 | 58.50 | 59.00 | 292,722 |
| 18 Jul 19 |
59.00000 +1.00 |
61.00 | 57.00 | 58.00 | 136,230 |
| 17 Jul 19 |
58.00000 -0.50 |
58.50 | 57.00 | 58.00 | 21,368 |
| 16 Jul 19 |
58.50000 +0.00 |
59.50 | 57.30 | 58.50 | 28,673 |
| 15 Jul 19 |
58.50000 -2.13 |
60.50 | 58.00 | 60.50 | 26,233 |
| 12 Jul 19 |
60.62500 -0.63 |
60.63 | 58.00 | 60.63 | 32,211 |
| 11 Jul 19 |
61.25000 +2.75 |
63.00 | 59.97 | 59.97 | 339,665 |
| 10 Jul 19 |
58.50000 +3.50 |
60.50 | 56.36 | 56.36 | 163,270 |
| 09 Jul 19 |
55.00000 -4.50 |
57.00 | 51.00 | 57.00 | 250,503 |
| 08 Jul 19 |
59.50000 -1.26 |
60.70 | 57.00 | 60.70 | 10,946 |
| 05 Jul 19 |
60.76000 +0.26 |
60.76 | 60.18 | 60.50 | 16,505 |
| 04 Jul 19 |
60.50000 -1.50 |
60.75 | 59.03 | 60.75 | 62,500 |
| 03 Jul 19 |
62.00000 +3.00 |
67.32 | 60.20 | 60.20 | 274,747 |
| 02 Jul 19 |
59.00000 +0.00 |
61.50 | 55.50 | 60.50 | 233,602 |
| 01 Jul 19 |
59.00000 -9.50 |
68.22 | 53.30 | 68.22 | 499,127 |
| 28 Jun 19 |
68.50000 -0.64 |
69.90 | 68.10 | 69.00 | 41,543 |
| 27 Jun 19 |
69.14000 -0.86 |
72.00 | 69.14 | 70.00 | 46,053 |
| 26 Jun 19 |
70.00000 -3.50 |
73.65 | 68.96 | 73.00 | 157,509 |
| 25 Jun 19 |
73.50000 +7.00 |
74.80 | 63.50 | 66.50 | 572,669 |
| 24 Jun 19 |
66.50000 +1.50 |
69.34 | 65.00 | 65.00 | 189,611 |
| 21 Jun 19 |
65.00000 +2.50 |
65.76 | 63.70 | 63.70 | 211,943 |
| 20 Jun 19 |
62.50000 +11.00 |
66.85 | 53.80 | 53.80 | 433,788 |
| 19 Jun 19 |
51.50000 -5.50 |
55.01 | 50.00 | 55.01 | 145,438 |
| 18 Jun 19 |
57.00000 -0.50 |
57.50 | 55.00 | 57.50 | 127,682 |
| 17 Jun 19 |
57.50000 +0.50 |
64.36 | 55.00 | 57.50 | 367,872 |
| 14 Jun 19 |
57.00000 +7.50 |
58.00 | 50.00 | 50.00 | 318,005 |
| 13 Jun 19 |
49.50000 -2.00 |
51.68 | 48.00 | 51.50 | 38,449 |
| 12 Jun 19 |
51.50000 +2.98 |
53.95 | 48.32 | 48.50 | 242,161 |
| 11 Jun 19 |
48.52000 -0.98 |
50.00 | 48.52 | 49.50 | 67,725 |
| 10 Jun 19 |
49.50000 +5.50 |
50.50 | 43.01 | 43.50 | 308,271 |
| 07 Jun 19 |
44.00000 +7.00 |
51.00 | 37.50 | 37.50 | 518,391 |
| 06 Jun 19 |
37.00000 -0.50 |
39.00 | 36.66 | 37.50 | 112,973 |
| 05 Jun 19 |
37.50000 +9.00 |
41.80 | 29.00 | 29.00 | 664,423 |
| 04 Jun 19 |
28.50000 -0.50 |
29.00 | 28.35 | 28.50 | 7,994 |
| 03 Jun 19 |
29.00000 -0.50 |
29.37 | 29.00 | 29.37 | 46,535 |
| 31 May 19 |
29.50000 -1.25 |
30.74 | 29.00 | 30.74 | 96,457 |
| 29 May 19 |
30.75000 +0.00 |
30.75 | 30.75 | 30.75 | 8,079 |
| 28 May 19 |
30.75000 -0.75 |
30.75 | 30.75 | 30.75 | 30,040 |
| 24 May 19 |
31.50000 +0.00 |
32.00 | 30.70 | 31.50 | 3,151 |
| 23 May 19 |
31.50000 +0.00 |
32.00 | 30.66 | 31.50 | 64,198 |
| 22 May 19 |
31.50000 -0.80 |
31.90 | 30.03 | 31.50 | 62,557 |
| 21 May 19 |
32.30000 +0.80 |
32.30 | 32.30 | 32.30 | 12,910 |
| 20 May 19 |
31.50000 +1.00 |
32.96 | 30.66 | 30.66 | 46,221 |
| 17 May 19 |
30.50000 -1.00 |
31.88 | 29.00 | 31.50 | 183,667 |
| 16 May 19 |
31.50000 +1.50 |
34.00 | 29.30 | 30.00 | 508,106 |
| 15 May 19 |
30.00000 +6.00 |
32.90 | 24.40 | 24.40 | 873,901 |
| 14 May 19 |
24.00000 -0.20 |
24.00 | 24.00 | 24.00 | 387 |
| 13 May 19 |
24.20000 +0.20 |
24.28 | 24.00 | 24.20 | 11,012 |
| 10 May 19 |
24.00000 -1.20 |
25.04 | 24.00 | 25.04 | 129,625 |
| 09 May 19 |
25.20000 -0.30 |
26.00 | 25.00 | 26.00 | 113,300 |
| 08 May 19 |
25.50000 +0.00 |
25.75 | 25.20 | 25.50 | 30,522 |
| 07 May 19 |
25.50000 -1.00 |
26.50 | 25.05 | 26.00 | 86,154 |
| 03 May 19 |
26.50000 +0.50 |
26.55 | 26.50 | 26.50 | 7,279 |
| 02 May 19 |
26.00000 +0.00 |
26.59 | 25.88 | 26.00 | 54,303 |
| 01 May 19 |
26.00000 -3.55 |
28.20 | 26.00 | 28.20 | 163,010 |
| 30 Apr 19 |
29.55000 +0.05 |
29.80 | 29.55 | 29.55 | 8,355 |
| 29 Apr 19 |
29.50000 +0.50 |
31.50 | 28.00 | 28.50 | 360,968 |
| 26 Apr 19 |
29.00000 -6.00 |
33.14 | 28.00 | 33.14 | 216,971 |
| 25 Apr 19 |
35.00000 -1.80 |
36.75 | 35.00 | 36.75 | 20,814 |
| 24 Apr 19 |
36.80000 -2.16 |
37.70 | 36.44 | 37.70 | 36,724 |
| 23 Apr 19 |
38.96000 -0.04 |
38.96 | 38.96 | 38.96 | 1,276 |
| 18 Apr 19 |
39.00000 +0.00 |
39.20 | 38.25 | 39.00 | 6,611 |
| 17 Apr 19 |
39.00000 -0.50 |
39.20 | 38.00 | 39.00 | 5,076 |
| 16 Apr 19 |
39.50000 +0.00 |
39.70 | 39.30 | 39.50 | 100,000 |
| 15 Apr 19 |
39.50000 +1.00 |
41.00 | 38.00 | 39.50 | 23,247 |
| 12 Apr 19 |
38.50000 -1.00 |
41.00 | 37.00 | 39.50 | 16,500 |
| 11 Apr 19 |
39.50000 +2.50 |
43.91 | 37.00 | 39.50 | 5,100 |
| 10 Apr 19 |
37.00000 -2.50 |
37.00 | 37.00 | 37.00 | 1,500 |
| 09 Apr 19 |
39.50000 -3.50 |
43.00 | 36.62 | 39.50 | 2,715 |
| 08 Apr 19 |
43.00000 +3.50 |
43.00 | 43.00 | 43.00 | 1,000 |
| 05 Apr 19 |
39.50000 +0.00 |
43.00 | 36.62 | 39.50 | 3,053 |
| 04 Apr 19 |
39.50000 +2.88 |
43.91 | 37.00 | 39.50 | 6,542 |
| 03 Apr 19 |
36.62010 -2.88 |
36.62 | 36.62 | 36.62 | 90 |
| 02 Apr 19 |
39.50000 +0.40 |
43.91 | 37.00 | 39.50 | 506 |
| 01 Apr 19 |
39.10000 -1.90 |
39.10 | 39.00 | 39.10 | 6,069 |
| 29 Mar 19 |
41.00000 -4.00 |
42.30 | 35.90 | 42.30 | 60,357 |
| 28 Mar 19 |
45.00000 +0.50 |
45.00 | 45.00 | 45.00 | 1,000 |
| 27 Mar 19 |
44.50000 -0.50 |
45.00 | 43.30 | 45.00 | 18,017 |
| 22 Mar 19 |
45.00000 +1.00 |
45.00 | 45.00 | 45.00 | 16,147 |
| 21 Mar 19 |
44.00000 -1.50 |
45.88 | 42.00 | 45.50 | 19,329 |
| 20 Mar 19 |
45.50000 -1.00 |
45.90 | 45.00 | 45.90 | 73,681 |
| 19 Mar 19 |
46.49990 +0.00 |
46.50 | 45.50 | 46.50 | 7,248 |
| 18 Mar 19 |
46.49990 +0.00 |
46.50 | 45.45 | 46.50 | 10,715 |
| 15 Mar 19 |
46.49990 -0.50 |
46.50 | 45.45 | 46.50 | 5,135 |
| 14 Mar 19 |
46.99990 +0.50 |
47.00 | 47.00 | 47.00 | 1,750 |
| 13 Mar 19 |
46.50000 -1.00 |
51.40 | 45.75 | 47.50 | 48,024 |
| 12 Mar 19 |
47.50000 +4.00 |
48.00 | 44.44 | 44.44 | 25,796 |
| 11 Mar 19 |
43.50000 +0.10 |
45.00 | 40.00 | 41.00 | 80,664 |
| 08 Mar 19 |
43.39990 +0.00 |
43.40 | 43.40 | 43.40 | 1,193 |
| 07 Mar 19 |
43.40000 +2.40 |
43.40 | 43.40 | 43.40 | 225 |
| 06 Mar 19 |
41.00000 -1.00 |
41.00 | 39.75 | 41.00 | 11,031 |
| 05 Mar 19 |
42.00000 -3.00 |
44.00 | 40.00 | 44.00 | 23,170 |
| 04 Mar 19 |
45.00000 +0.50 |
52.25 | 45.00 | 52.25 | 30,140 |
| 01 Mar 19 |
44.50000 +4.50 |
46.95 | 40.00 | 40.00 | 20,601 |
| 28 Feb 19 |
40.00000 +0.00 |
40.00 | 40.00 | 40.00 | 7,500 |
| 26 Feb 19 |
40.00000 +1.00 |
40.00 | 40.00 | 40.00 | 2,676 |
| 22 Feb 19 |
39.00000 -0.90 |
40.00 | 38.70 | 38.70 | 56,877 |
| 21 Feb 19 |
39.90000 +1.90 |
40.60 | 39.90 | 39.90 | 28,534 |
| 20 Feb 19 |
38.00000 -3.00 |
40.00 | 36.10 | 38.00 | 2,555 |
| 19 Feb 19 |
41.00000 +4.92 |
41.00 | 41.00 | 41.00 | 100 |
| 18 Feb 19 |
36.08010 -3.92 |
36.08 | 36.08 | 36.08 | 82 |
| 15 Feb 19 |
39.99990 +3.92 |
40.00 | 40.00 | 40.00 | 7,088 |
| 14 Feb 19 |
36.08010 -2.92 |
36.08 | 36.08 | 36.08 | 13 |
| 13 Feb 19 |
39.00000 +2.50 |
42.00 | 39.00 | 41.50 | 23,028 |
| 12 Feb 19 |
36.50000 -1.50 |
38.00 | 32.00 | 33.00 | 27,775 |
| 11 Feb 19 |
38.00000 -2.68 |
40.68 | 37.92 | 39.00 | 32,500 |
| 07 Feb 19 |
40.68000 -0.32 |
40.68 | 40.68 | 40.68 | 240 |
| 05 Feb 19 |
41.00000 +0.00 |
42.00 | 41.00 | 41.00 | 3,992 |
| 04 Feb 19 |
41.00000 +0.00 |
41.00 | 41.00 | 41.00 | 603 |
| 01 Feb 19 |
41.00000 +0.00 |
43.70 | 40.00 | 41.00 | 15,410 |
| 31 Jan 19 |
41.00000 +0.00 |
43.75 | 39.92 | 41.00 | 8,385 |
| 30 Jan 19 |
41.00000 +2.50 |
44.95 | 40.00 | 40.00 | 92,333 |
| 29 Jan 19 |
38.50000 -1.00 |
40.00 | 37.70 | 38.50 | 29,879 |
| 28 Jan 19 |
39.50000 +2.00 |
39.50 | 39.50 | 39.50 | 10,000 |
| 25 Jan 19 |
37.50000 +0.00 |
40.00 | 36.20 | 37.50 | 58,208 |
| 23 Jan 19 |
37.50000 +0.00 |
39.00 | 36.10 | 37.50 | 71 |
| 22 Jan 19 |
37.50000 +0.00 |
39.00 | 35.22 | 37.50 | 28,265 |
| 21 Jan 19 |
37.50000 +0.00 |
38.30 | 36.10 | 37.50 | 6,506 |
| 18 Jan 19 |
37.50000 -2.00 |
39.50 | 36.60 | 39.50 | 52,146 |
| 17 Jan 19 |
39.50000 +7.00 |
41.83 | 36.50 | 36.50 | 131,072 |
| 16 Jan 19 |
32.50000 +0.00 |
35.00 | 30.10 | 32.50 | 16,206 |
| 14 Jan 19 |
32.50000 -1.00 |
32.75 | 30.05 | 32.75 | 53,205 |
| 11 Jan 19 |
33.50000 +1.47 |
33.65 | 32.10 | 33.50 | 20,078 |
| 10 Jan 19 |
32.03000 -1.47 |
32.03 | 32.03 | 32.03 | 172 |
| 09 Jan 19 |
33.50000 +0.00 |
33.50 | 32.00 | 33.50 | 4,850 |
| 08 Jan 19 |
33.50000 -1.00 |
34.90 | 32.03 | 34.50 | 114,156 |
| 07 Jan 19 |
34.50000 -1.00 |
35.00 | 33.00 | 35.00 | 16,892 |
| 02 Jan 19 |
35.50000 +0.00 |
35.55 | 35.01 | 35.50 | 845 |
| 24 Dec 18 |
35.50000 -1.50 |
35.51 | 35.49 | 35.51 | 50,000 |
| 20 Dec 18 |
37.00000 +2.00 |
37.55 | 35.04 | 37.00 | 763 |
| 19 Dec 18 |
35.00000 -2.00 |
35.00 | 35.00 | 35.00 | 1,738 |
| 14 Dec 18 |
37.00000 +1.90 |
37.55 | 35.10 | 37.00 | 1,239 |
| 12 Dec 18 |
35.10000 -2.45 |
35.10 | 35.10 | 35.10 | 25 |
| 10 Dec 18 |
37.55000 +2.45 |
37.55 | 37.55 | 37.55 | 220 |
| 07 Dec 18 |
35.10000 +0.00 |
35.10 | 35.10 | 35.10 | 9 |
| 06 Dec 18 |
35.10000 -2.58 |
35.10 | 35.10 | 35.10 | 52 |
| 03 Dec 18 |
37.68000 +0.00 |
37.72 | 37.68 | 37.68 | 18,750 |
| 29 Nov 18 |
37.68000 +0.68 |
37.72 | 37.68 | 37.68 | 2,445 |
| 28 Nov 18 |
37.00000 +4.94 |
37.72 | 35.04 | 37.00 | 505 |
| 26 Nov 18 |
32.06010 -3.94 |
32.06 | 32.00 | 32.06 | 16,085 |
| 22 Nov 18 |
36.00000 +1.00 |
36.00 | 36.00 | 36.00 | 3,700 |
| 21 Nov 18 |
35.00000 +0.00 |
36.08 | 32.06 | 35.00 | 1,550 |
| 20 Nov 18 |
35.00000 +4.50 |
36.08 | 32.00 | 35.00 | 23,054 |
| 19 Nov 18 |
30.50000 -2.50 |
30.50 | 30.50 | 30.50 | 1,960 |
| 16 Nov 18 |
33.00000 -2.50 |
36.00 | 32.99 | 35.50 | 11,255 |
| 15 Nov 18 |
35.49990 -1.50 |
35.50 | 35.00 | 35.50 | 1,815 |
| 14 Nov 18 |
36.99990 -2.00 |
37.00 | 35.50 | 37.00 | 1,500 |
| 09 Nov 18 |
39.00000 +2.00 |
39.00 | 39.00 | 39.00 | 400 |
| 07 Nov 18 |
37.00000 -0.50 |
37.00 | 36.00 | 37.00 | 2,625 |
| 06 Nov 18 |
37.49990 -1.00 |
37.50 | 37.40 | 37.50 | 10,850 |
| 05 Nov 18 |
38.49990 +1.50 |
38.50 | 37.00 | 38.50 | 4,000 |
| 02 Nov 18 |
37.00000 +0.00 |
37.00 | 37.00 | 37.00 | 2,000 |
| 01 Nov 18 |
37.00000 -1.40 |
37.00 | 37.00 | 37.00 | 2,410 |
| 31 Oct 18 |
38.40000 -0.10 |
38.40 | 38.40 | 38.40 | 7,062 |
| 30 Oct 18 |
38.50000 -2.00 |
40.00 | 37.00 | 40.00 | 20,497 |
| 29 Oct 18 |
40.49990 -1.00 |
40.50 | 40.00 | 40.50 | 4,469 |
| 26 Oct 18 |
41.50000 -0.60 |
42.10 | 40.00 | 42.10 | 20,966 |
| 25 Oct 18 |
42.10000 -2.90 |
42.10 | 42.00 | 42.10 | 29,334 |
| 24 Oct 18 |
45.00000 +2.50 |
46.74 | 43.00 | 45.00 | 1,500 |
| 23 Oct 18 |
42.50000 +0.50 |
42.50 | 42.50 | 42.50 | 365 |
| 19 Oct 18 |
42.00000 -3.00 |
42.00 | 42.00 | 42.00 | 2,000 |
| 18 Oct 18 |
45.00000 +0.00 |
47.00 | 42.00 | 45.00 | 20,013 |
| 17 Oct 18 |
45.00000 +0.00 |
46.70 | 42.00 | 45.00 | 2,700 |
| 16 Oct 18 |
45.00000 +0.00 |
46.70 | 42.00 | 45.00 | 7,471 |
| 15 Oct 18 |
45.00000 +0.00 |
46.74 | 42.00 | 45.00 | 2,912 |
| 12 Oct 18 |
45.00000 -1.50 |
45.50 | 42.00 | 45.50 | 4,000 |
| 11 Oct 18 |
46.50000 +0.00 |
47.22 | 45.00 | 46.50 | 3,000 |
| 10 Oct 18 |
46.50000 -0.50 |
47.37 | 46.00 | 47.00 | 15,905 |
| 09 Oct 18 |
47.00000 -3.00 |
50.00 | 46.00 | 50.00 | 15,576 |
| 05 Oct 18 |
50.00000 -1.00 |
50.00 | 50.00 | 50.00 | 36 |
| 03 Oct 18 |
51.00000 -0.50 |
52.00 | 50.00 | 51.50 | 5,587 |
| 01 Oct 18 |
51.50000 +1.20 |
52.20 | 50.30 | 51.50 | 8,438 |
| 28 Sep 18 |
50.30010 -1.20 |
50.30 | 50.30 | 50.30 | 23,483 |
| 27 Sep 18 |
51.50000 +0.00 |
52.22 | 50.30 | 51.50 | 10,735 |
| 26 Sep 18 |
51.50000 -1.50 |
52.00 | 50.50 | 52.00 | 11,758 |
| 25 Sep 18 |
53.00000 +0.00 |
53.00 | 52.00 | 53.00 | 8,743 |
| 24 Sep 18 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 3,128 |
| 21 Sep 18 |
53.00000 -3.50 |
53.00 | 53.00 | 53.00 | 110 |
| 20 Sep 18 |
56.50000 +1.50 |
60.00 | 53.00 | 54.50 | 35,790 |
| 19 Sep 18 |
54.99990 +1.00 |
55.00 | 55.00 | 55.00 | 36 |
| 17 Sep 18 |
54.00000 +1.50 |
54.00 | 54.00 | 54.00 | 3,000 |
| 14 Sep 18 |
52.50000 +0.00 |
54.00 | 50.25 | 52.50 | 2,549 |
| 12 Sep 18 |
52.50000 -2.50 |
55.00 | 50.00 | 52.50 | 670 |
| 11 Sep 18 |
54.99990 +4.75 |
55.00 | 55.00 | 55.00 | 35 |
| 10 Sep 18 |
50.25000 -2.25 |
50.25 | 50.00 | 50.25 | 113 |
| 05 Sep 18 |
52.50000 -2.00 |
52.80 | 50.00 | 52.80 | 20,813 |
| 03 Sep 18 |
54.50000 +0.00 |
56.00 | 52.80 | 54.50 | 3,836 |
| 31 Aug 18 |
54.50000 +6.50 |
56.00 | 52.50 | 52.50 | 44,491 |
| 30 Aug 18 |
48.00010 -3.00 |
48.00 | 48.00 | 48.00 | 1,000 |
| 28 Aug 18 |
51.00000 -2.50 |
53.00 | 48.00 | 53.00 | 5,257 |
| 24 Aug 18 |
53.50000 -0.25 |
53.75 | 53.50 | 53.50 | 800 |
| 23 Aug 18 |
53.75000 +0.25 |
53.75 | 53.75 | 53.75 | 10,000 |
| 22 Aug 18 |
53.50000 +0.50 |
54.00 | 53.00 | 54.00 | 17,630 |
| 21 Aug 18 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 28,002 |
| 20 Aug 18 |
53.00000 -1.70 |
53.00 | 53.00 | 53.00 | 8,000 |
| 17 Aug 18 |
54.70000 -0.20 |
54.70 | 54.70 | 54.70 | 117 |
| 16 Aug 18 |
54.90000 -0.02 |
54.90 | 53.00 | 54.90 | 3,161 |
| 15 Aug 18 |
54.91990 +0.00 |
54.92 | 53.00 | 54.92 | 3,384 |
| 14 Aug 18 |
54.92000 +2.42 |
54.92 | 54.00 | 54.00 | 23,778 |
| 10 Aug 18 |
52.50000 +0.00 |
55.00 | 51.50 | 52.50 | 3,036 |
| 09 Aug 18 |
52.50000 +0.00 |
53.00 | 48.00 | 52.50 | 13,525 |
| 03 Aug 18 |
52.50000 +2.50 |
54.00 | 50.00 | 52.50 | 3,489 |
| 02 Aug 18 |
50.00000 -2.50 |
50.00 | 50.00 | 50.00 | 579 |
| 01 Aug 18 |
52.50000 +2.50 |
55.00 | 50.00 | 54.00 | 18,800 |
| 31 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 7,009 |
| 30 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 3,971 |
| 27 Jul 18 |
50.00010 -5.00 |
50.00 | 50.00 | 50.00 | 18 |
| 26 Jul 18 |
55.00000 +1.00 |
55.00 | 55.00 | 55.00 | 600 |
| 25 Jul 18 |
54.00000 +4.00 |
55.00 | 50.00 | 54.00 | 4,363 |
| 24 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 4,191 |
| 23 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 4,778 |
| 20 Jul 18 |
50.00010 +0.00 |
50.00 | 50.00 | 50.00 | 2,112 |
| 19 Jul 18 |
50.00010 -1.00 |
50.00 | 50.00 | 50.00 | 2,750 |
| 18 Jul 18 |
51.00000 -2.00 |
51.00 | 51.00 | 51.00 | 5,000 |
| 17 Jul 18 |
53.00000 +0.00 |
53.00 | 53.00 | 53.00 | 1,000 |
| 16 Jul 18 |
53.00000 -2.00 |
53.00 | 53.00 | 53.00 | 185 |
| 12 Jul 18 |
55.00000 +0.00 |
57.50 | 53.00 | 55.00 | 6,462 |
| 11 Jul 18 |
55.00000 -2.50 |
57.90 | 51.00 | 57.50 | 5,143 |
| 10 Jul 18 |
57.50000 -3.40 |
58.00 | 55.00 | 58.00 | 15,713 |
| 09 Jul 18 |
60.90000 +0.00 |
60.90 | 58.00 | 60.90 | 5,790 |
| 06 Jul 18 |
60.90000 +2.90 |
60.90 | 58.00 | 60.90 | 1,140 |
| 05 Jul 18 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 3,097 |
| 03 Jul 18 |
58.00000 -3.00 |
58.00 | 58.00 | 58.00 | 1,585 |
| 02 Jul 18 |
61.00000 +0.00 |
61.00 | 61.00 | 61.00 | 8,000 |
| 29 Jun 18 |
60.99990 +2.00 |
61.00 | 58.00 | 61.00 | 534 |
| 28 Jun 18 |
59.00000 -1.00 |
59.00 | 59.00 | 59.00 | 17 |
| 27 Jun 18 |
60.00000 +2.00 |
60.00 | 58.00 | 60.00 | 171 |
| 26 Jun 18 |
58.00000 +0.00 |
58.00 | 58.00 | 58.00 | 11 |
| 25 Jun 18 |
58.00000 -3.00 |
58.00 | 58.00 | 58.00 | 1,153 |
| 22 Jun 18 |
60.99990 -1.50 |
61.00 | 58.00 | 61.00 | 4,214 |
| 21 Jun 18 |
62.50000 +0.00 |
65.00 | 60.00 | 62.50 | 2,810 |
| 20 Jun 18 |
62.50000 -2.50 |
62.50 | 62.50 | 62.50 | 7,127 |
| 19 Jun 18 |
65.00000 -10.00 |
70.00 | 64.00 | 70.00 | 14,757 |
| 18 Jun 18 |
75.00000 +0.00 |
80.00 | 70.20 | 75.00 | 2,275 |
| 15 Jun 18 |
75.00000 -3.30 |
78.20 | 70.00 | 75.00 | 16,900 |
| 14 Jun 18 |
78.30000 +3.30 |
80.00 | 78.30 | 78.30 | 200 |
| 13 Jun 18 |
75.00000 -2.00 |
78.90 | 71.00 | 77.00 | 1,967 |
| 12 Jun 18 |
77.00000 +5.00 |
78.90 | 71.00 | 77.00 | 2,750 |
| 11 Jun 18 |
72.00000 -3.60 |
72.00 | 72.00 | 72.00 | 1,152 |
| 08 Jun 18 |
75.60000 +3.60 |
75.60 | 71.00 | 75.60 | 3,637 |
| 07 Jun 18 |
72.00000 -5.00 |
72.00 | 72.00 | 72.00 | 988 |
| 06 Jun 18 |
77.00000 +0.00 |
81.00 | 75.60 | 77.00 | 1,125 |
| 05 Jun 18 |
77.00000 -5.00 |
82.00 | 74.80 | 82.00 | 7,478 |
| 04 Jun 18 |
82.00000 +8.00 |
83.28 | 72.00 | 78.00 | 1,725 |
| 01 Jun 18 |
74.00000 -7.00 |
74.00 | 74.00 | 74.00 | 882 |
| 31 May 18 |
81.00000 -1.00 |
85.40 | 78.00 | 82.00 | 15,688 |
| 30 May 18 |
82.00000 +11.10 |
82.00 | 70.00 | 70.00 | 46,134 |
| 29 May 18 |
70.90000 +1.90 |
70.90 | 70.90 | 70.90 | 25,150 |
| 25 May 18 |
69.00000 +0.00 |
71.00 | 64.00 | 69.00 | 15,429 |
| 24 May 18 |
69.00000 -2.84 |
73.80 | 60.00 | 73.80 | 54,935 |
| 23 May 18 |
71.84000 -0.16 |
71.84 | 70.00 | 71.84 | 863 |
| 22 May 18 |
72.00000 +2.00 |
72.00 | 70.00 | 72.00 | 2,493 |
| 21 May 18 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 1,000 |
| 18 May 18 |
70.00000 -3.40 |
70.00 | 70.00 | 70.00 | 1,087 |
| 17 May 18 |
73.39799 -1.10 |
73.40 | 73.20 | 73.40 | 3,760 |
| 16 May 18 |
74.50000 -0.50 |
74.50 | 73.90 | 74.50 | 7,731 |
| 15 May 18 |
75.00000 +6.00 |
77.30 | 70.00 | 70.00 | 20,787 |
| 14 May 18 |
69.00000 +2.00 |
73.00 | 69.00 | 71.00 | 9,237 |
| 10 May 18 |
67.00000 -3.00 |
69.00 | 61.50 | 69.00 | 15,351 |
| 09 May 18 |
70.00000 +3.40 |
71.60 | 67.00 | 70.00 | 7,757 |
| 08 May 18 |
66.60000 -3.40 |
66.60 | 66.60 | 66.60 | 20 |
| 04 May 18 |
70.00000 +0.00 |
71.80 | 66.60 | 71.80 | 1,546 |
| 02 May 18 |
70.00000 +0.36 |
72.00 | 66.60 | 72.00 | 1,411 |
| 01 May 18 |
69.64200 -6.36 |
69.64 | 67.00 | 69.64 | 7,500 |
| 30 Apr 18 |
76.00000 +6.36 |
76.00 | 76.00 | 76.00 | 5,000 |
| 27 Apr 18 |
69.64200 +1.56 |
69.64 | 66.00 | 66.00 | 13,264 |
| 26 Apr 18 |
68.08200 -1.92 |
73.00 | 68.08 | 70.00 | 21,778 |
| 25 Apr 18 |
70.00000 -3.00 |
76.00 | 68.08 | 75.00 | 23,032 |
| 24 Apr 18 |
73.00000 +0.00 |
76.00 | 73.00 | 73.00 | 2,205 |
| 23 Apr 18 |
73.00000 +2.80 |
74.00 | 70.00 | 74.00 | 3,481 |
| 20 Apr 18 |
70.20000 -4.80 |
70.20 | 70.00 | 70.20 | 8,561 |
| 19 Apr 18 |
75.00000 +4.80 |
77.00 | 70.20 | 75.00 | 7,311 |
| 18 Apr 18 |
70.20000 +0.00 |
70.20 | 70.20 | 70.20 | 354 |
| 16 Apr 18 |
70.20000 -4.80 |
70.20 | 70.20 | 70.20 | 168 |
| 13 Apr 18 |
75.00000 +0.00 |
78.00 | 70.20 | 75.00 | 1,930 |
| 11 Apr 18 |
75.00000 -1.00 |
77.00 | 70.10 | 75.00 | 3,500 |
| 10 Apr 18 |
76.00000 +1.00 |
76.00 | 76.00 | 76.00 | 1,925 |
| 09 Apr 18 |
75.00000 +2.00 |
76.00 | 70.10 | 75.00 | 430 |
| 05 Apr 18 |
73.00000 -2.00 |
73.00 | 70.08 | 73.00 | 12,000 |
| 04 Apr 18 |
75.00000 +0.00 |
80.00 | 70.10 | 75.00 | 3,016 |
| 03 Apr 18 |
75.00000 +0.00 |
76.90 | 70.10 | 75.00 | 6,167 |
| 29 Mar 18 |
75.00000 -7.00 |
80.00 | 71.00 | 71.00 | 45,251 |
| 28 Mar 18 |
82.00000 +2.00 |
83.60 | 80.00 | 83.00 | 19,821 |
| 27 Mar 18 |
80.00200 -5.00 |
80.00 | 80.00 | 80.00 | 3,318 |
| 26 Mar 18 |
85.00000 +0.00 |
90.00 | 80.10 | 85.00 | 19,177 |
| 23 Mar 18 |
85.00000 +12.60 |
108.00 | 76.15 | 76.15 | 142,125 |
| 22 Mar 18 |
72.40000 -0.70 |
73.00 | 70.00 | 72.40 | 3,784 |
| 21 Mar 18 |
73.10000 +3.10 |
73.10 | 73.10 | 73.10 | 610 |
| 19 Mar 18 |
70.00200 +0.00 |
70.00 | 70.00 | 70.00 | 2,500 |
| 16 Mar 18 |
70.00200 -2.40 |
70.00 | 70.00 | 70.00 | 336 |
| 15 Mar 18 |
72.40000 -0.10 |
72.50 | 70.00 | 72.40 | 4,232 |
| 13 Mar 18 |
72.50000 +1.10 |
72.50 | 72.50 | 72.50 | 100 |
| 12 Mar 18 |
71.40000 +0.40 |
71.40 | 70.20 | 71.40 | 4,488 |
| 09 Mar 18 |
71.00000 +0.00 |
71.00 | 71.00 | 71.00 | 500 |
| 07 Mar 18 |
71.00000 -1.40 |
71.00 | 71.00 | 71.00 | 2,000 |
| 06 Mar 18 |
72.40000 +0.00 |
73.93 | 70.00 | 72.40 | 40,297 |
| 05 Mar 18 |
72.40000 +0.00 |
74.80 | 70.00 | 72.40 | 1,150 |
| 02 Mar 18 |
72.40000 +0.00 |
73.00 | 70.20 | 72.40 | 3,867 |
| 01 Mar 18 |
72.40000 -14.60 |
84.00 | 70.00 | 84.00 | 75,480 |
| 28 Feb 18 |
87.00000 +4.00 |
92.20 | 80.00 | 85.00 | 40,079 |
| 27 Feb 18 |
83.00000 +10.60 |
83.00 | 70.20 | 72.40 | 18,545 |
| 23 Feb 18 |
72.40000 +0.00 |
76.00 | 70.00 | 72.40 | 4,510 |
| 20 Feb 18 |
72.40000 +3.40 |
80.00 | 68.60 | 68.60 | 3,806 |
| 19 Feb 18 |
69.00000 +0.00 |
69.00 | 69.00 | 69.00 | 2,964 |
| 16 Feb 18 |
69.00000 +4.00 |
69.00 | 69.00 | 69.00 | 750 |
| 15 Feb 18 |
65.00000 +2.00 |
69.00 | 62.00 | 63.00 | 11,529 |
| 14 Feb 18 |
63.00000 +0.00 |
64.80 | 60.20 | 63.00 | 10,088 |
| 13 Feb 18 |
63.00000 -2.00 |
64.80 | 60.20 | 64.80 | 2,375 |
| 12 Feb 18 |
65.00000 +2.40 |
68.00 | 62.60 | 65.00 | 177 |
| 09 Feb 18 |
62.60200 -2.40 |
62.60 | 62.60 | 62.60 | 4,539 |
| 08 Feb 18 |
65.00000 +0.00 |
68.00 | 62.40 | 65.00 | 5,548 |
| 07 Feb 18 |
65.00000 +0.00 |
67.80 | 62.40 | 65.00 | 1,396 |
| 06 Feb 18 |
65.00000 -5.20 |
68.00 | 62.00 | 65.00 | 2,728 |
| 05 Feb 18 |
70.20000 +4.80 |
73.60 | 65.40 | 70.20 | 1,937 |
| 02 Feb 18 |
65.40000 -8.20 |
65.40 | 65.30 | 65.40 | 1,281 |
| 30 Jan 18 |
73.60000 +0.00 |
73.60 | 73.60 | 73.60 | 1,069 |
| 29 Jan 18 |
73.60000 +3.40 |
74.00 | 73.60 | 73.60 | 1,255 |
| 26 Jan 18 |
70.20000 +0.20 |
75.20 | 65.40 | 70.20 | 1,676 |
| 25 Jan 18 |
70.00000 -0.10 |
70.00 | 70.00 | 70.00 | 6,808 |
| 24 Jan 18 |
70.10200 -4.90 |
70.10 | 70.10 | 70.10 | 5,000 |
| 23 Jan 18 |
75.00000 +5.00 |
75.00 | 70.10 | 75.00 | 14,066 |
| 22 Jan 18 |
70.00000 -3.00 |
70.00 | 70.00 | 70.00 | 0 |
| 19 Jan 18 |
73.00000 -4.90 |
73.00 | 70.10 | 73.00 | 7,493 |
| 18 Jan 18 |
77.90000 +2.50 |
78.00 | 77.90 | 77.90 | 3,708 |
| 17 Jan 18 |
75.39800 +0.40 |
75.50 | 75.40 | 75.40 | 8,000 |
| 16 Jan 18 |
75.00000 +1.40 |
75.50 | 70.10 | 75.00 | 2,390 |
| 15 Jan 18 |
73.60000 -0.40 |
73.60 | 73.60 | 73.60 | 2,024 |
| 12 Jan 18 |
74.00000 +8.00 |
74.00 | 70.00 | 73.00 | 1,373 |
| 11 Jan 18 |
66.00000 -8.00 |
66.00 | 66.00 | 66.00 | 2,862 |
| 10 Jan 18 |
74.00000 +8.00 |
74.00 | 74.00 | 74.00 | 1,485 |
| 09 Jan 18 |
66.00000 +0.00 |
66.00 | 66.00 | 66.00 | 104 |
| 08 Jan 18 |
66.00000 +0.00 |
66.00 | 66.00 | 66.00 | 5,000 |
| 05 Jan 18 |
66.00200 -7.00 |
66.00 | 66.00 | 66.00 | 200 |
| 04 Jan 18 |
73.00000 +2.40 |
75.00 | 66.00 | 70.60 | 4,772 |
| 03 Jan 18 |
70.60000 +0.00 |
76.00 | 66.00 | 70.60 | 8,571 |
| 02 Jan 18 |
70.60000 -3.40 |
76.00 | 65.50 | 68.00 | 33,004 |
| 29 Dec 17 |
74.00000 +6.00 |
74.00 | 74.00 | 74.00 | 2,500 |
| 27 Dec 17 |
68.00000 +3.00 |
70.00 | 68.00 | 68.00 | 12,289 |
| 22 Dec 17 |
65.00000 +4.40 |
65.00 | 61.20 | 62.50 | 11,792 |
| 21 Dec 17 |
60.60000 -1.90 |
60.60 | 60.60 | 60.60 | 948 |
| 20 Dec 17 |
62.50000 -2.50 |
64.40 | 60.00 | 64.40 | 17,779 |
| 19 Dec 17 |
65.00200 +0.00 |
65.00 | 65.00 | 65.00 | 6,976 |
| 18 Dec 17 |
65.00200 -0.20 |
65.00 | 60.00 | 65.00 | 863 |
| 15 Dec 17 |
65.20000 -2.30 |
65.20 | 65.00 | 65.20 | 850 |
| 14 Dec 17 |
67.50000 +1.50 |
69.00 | 65.00 | 67.50 | 5,737 |
| 13 Dec 17 |
66.00000 +0.00 |
66.00 | 65.20 | 66.00 | 6,028 |
| 12 Dec 17 |
66.00000 -1.50 |
66.00 | 65.60 | 66.00 | 1,695 |
| 11 Dec 17 |
67.50000 +6.20 |
70.00 | 65.20 | 65.20 | 26,108 |
| 08 Dec 17 |
61.30200 +0.00 |
61.30 | 61.30 | 61.30 | 432 |
| 07 Dec 17 |
61.30200 -1.20 |
61.30 | 61.30 | 61.30 | 3,437 |
| 06 Dec 17 |
62.50200 -2.50 |
65.00 | 62.50 | 65.00 | 9,913 |
| 05 Dec 17 |
65.00200 +0.00 |
65.00 | 65.00 | 65.00 | 2,500 |
| 04 Dec 17 |
65.00200 -1.00 |
65.00 | 65.00 | 65.00 | 750 |
| 01 Dec 17 |
66.00000 -1.00 |
66.00 | 61.00 | 66.00 | 22,711 |
| 30 Nov 17 |
67.00000 -0.50 |
67.00 | 67.00 | 67.00 | 5,586 |
| 29 Nov 17 |
67.50000 -5.00 |
70.00 | 61.50 | 67.50 | 18,671 |
| 28 Nov 17 |
72.50000 +0.00 |
72.90 | 70.00 | 72.50 | 1,087 |
| 27 Nov 17 |
72.50000 +0.00 |
74.00 | 70.00 | 72.50 | 3,600 |
| 24 Nov 17 |
72.50000 -5.95 |
74.00 | 70.00 | 74.00 | 8,701 |
| 23 Nov 17 |
78.45000 +3.45 |
78.45 | 78.45 | 78.45 | 127 |
| 22 Nov 17 |
75.00000 +2.50 |
78.80 | 72.50 | 75.00 | 1,350 |
| 21 Nov 17 |
72.50000 -7.50 |
72.50 | 70.20 | 72.50 | 8,019 |
| 20 Nov 17 |
80.00000 +2.00 |
80.00 | 80.00 | 80.00 | 350 |
| 17 Nov 17 |
78.00000 +3.00 |
78.80 | 78.00 | 78.00 | 8,318 |
| 16 Nov 17 |
75.00000 +0.00 |
78.80 | 70.00 | 75.00 | 54,500 |
| 15 Nov 17 |
75.00000 -7.50 |
80.00 | 74.20 | 80.00 | 4,810 |
| 14 Nov 17 |
82.50000 +0.00 |
83.50 | 80.00 | 82.50 | 11,582 |
| 13 Nov 17 |
82.50000 +0.00 |
82.60 | 80.00 | 82.50 | 9,258 |
| 10 Nov 17 |
82.50000 +0.00 |
82.60 | 80.00 | 82.50 | 3,769 |
| 09 Nov 17 |
82.50000 +0.00 |
82.80 | 80.20 | 82.50 | 1,300 |
| 07 Nov 17 |
82.50000 -0.40 |
82.90 | 80.00 | 82.50 | 1,800 |
| 06 Nov 17 |
82.90000 +2.90 |
82.90 | 82.90 | 82.90 | 1,809 |
| 02 Nov 17 |
80.00200 -0.20 |
80.00 | 80.00 | 80.00 | 301 |
| 01 Nov 17 |
80.20000 -4.20 |
80.20 | 80.20 | 80.20 | 3,398 |
| 31 Oct 17 |
84.39999 -0.60 |
84.40 | 82.00 | 84.40 | 31,250 |
| 30 Oct 17 |
85.00000 +0.60 |
85.00 | 80.00 | 85.00 | 12,663 |
| 27 Oct 17 |
84.39999 +0.00 |
84.40 | 80.00 | 84.40 | 2,420 |
| 26 Oct 17 |
84.39999 +0.00 |
84.40 | 80.00 | 84.40 | 499 |
| 25 Oct 17 |
84.39999 -0.60 |
84.40 | 80.00 | 84.40 | 50 |
| 23 Oct 17 |
85.00000 +5.00 |
86.00 | 78.00 | 85.00 | 24,628 |
| 20 Oct 17 |
80.00000 +2.00 |
80.00 | 80.00 | 80.00 | 3,000 |
| 19 Oct 17 |
78.00000 -7.00 |
78.00 | 78.00 | 78.00 | 2,500 |
| 18 Oct 17 |
85.00000 +4.80 |
85.00 | 78.00 | 85.00 | 6,442 |
| 17 Oct 17 |
80.20000 -4.80 |
80.20 | 78.00 | 80.20 | 6,758 |
| 16 Oct 17 |
85.00000 +4.80 |
86.37 | 80.00 | 85.00 | 8,955 |
| 12 Oct 17 |
80.20000 -4.20 |
80.20 | 80.20 | 80.20 | 2,500 |
| 11 Oct 17 |
84.39999 +0.00 |
84.40 | 84.40 | 84.40 | 12 |
| 09 Oct 17 |
84.39999 +0.00 |
84.40 | 80.20 | 84.40 | 155 |
| 06 Oct 17 |
84.39999 +0.40 |
84.40 | 84.40 | 84.40 | 46 |
| 29 Sep 17 |
83.99800 +6.70 |
84.00 | 77.30 | 77.30 | 6,648 |
| 28 Sep 17 |
77.30200 -2.70 |
77.30 | 77.30 | 77.30 | 90 |
| 27 Sep 17 |
80.00000 -4.00 |
84.00 | 77.30 | 77.30 | 1,291 |
| 22 Sep 17 |
84.00000 +6.70 |
84.00 | 84.00 | 84.00 | 113 |
| 20 Sep 17 |
77.30200 -0.10 |
77.30 | 77.30 | 77.30 | 390 |
| 18 Sep 17 |
77.40000 -2.60 |
77.40 | 77.40 | 77.40 | 1,359 |
| 14 Sep 17 |
80.00000 +0.00 |
80.00 | 77.30 | 77.30 | 3,580 |
| 13 Sep 17 |
80.00200 -3.00 |
87.00 | 80.00 | 87.00 | 29,471 |
| 11 Sep 17 |
83.00000 -2.00 |
83.00 | 81.40 | 83.00 | 2,552 |
| 08 Sep 17 |
85.00000 +3.50 |
86.00 | 83.90 | 83.90 | 4,972 |
| 07 Sep 17 |
81.50000 -3.50 |
81.50 | 81.50 | 81.50 | 7,309 |
| 06 Sep 17 |
85.00000 +0.00 |
87.00 | 81.50 | 87.00 | 3,926 |
| 04 Sep 17 |
85.00000 +3.50 |
87.00 | 81.50 | 87.00 | 696 |
| 01 Sep 17 |
81.50000 -4.30 |
81.50 | 81.50 | 81.50 | 25 |
| 31 Aug 17 |
85.79800 +0.80 |
90.00 | 85.80 | 85.80 | 584 |
| 29 Aug 17 |
85.00000 +2.50 |
86.00 | 84.69 | 84.69 | 22,164 |
| 25 Aug 17 |
82.50000 +4.05 |
84.69 | 78.45 | 82.50 | 2,557 |
| 24 Aug 17 |
78.45200 -1.55 |
78.45 | 78.45 | 78.45 | 1,164 |
| 23 Aug 17 |
80.00000 -1.50 |
80.00 | 80.00 | 80.00 | 250 |
| 22 Aug 17 |
81.50000 -3.50 |
81.50 | 81.50 | 81.50 | 2,503 |
| 17 Aug 17 |
85.00000 +2.50 |
85.00 | 81.50 | 82.50 | 691 |
| 16 Aug 17 |
82.50000 -0.40 |
83.80 | 81.02 | 82.50 | 8,775 |
| 15 Aug 17 |
82.90000 +0.40 |
83.25 | 82.90 | 82.90 | 6,647 |
| 14 Aug 17 |
82.50000 -4.50 |
90.50 | 80.07 | 90.50 | 48,015 |
| 11 Aug 17 |
86.99799 -5.50 |
87.00 | 87.00 | 87.00 | 2,586 |
| 10 Aug 17 |
92.50000 +3.50 |
94.00 | 86.00 | 92.50 | 749 |
| 09 Aug 17 |
89.00000 +0.20 |
89.00 | 87.00 | 87.50 | 11,691 |
| 08 Aug 17 |
88.80000 +1.30 |
88.80 | 88.80 | 88.80 | 610 |
| 04 Aug 17 |
87.50000 +0.00 |
88.80 | 85.00 | 87.50 | 2,121 |
| 03 Aug 17 |
87.50000 +0.50 |
89.00 | 85.00 | 87.50 | 790 |
| 02 Aug 17 |
86.99799 +0.00 |
87.00 | 87.00 | 87.00 | 11,250 |
| 01 Aug 17 |
87.00000 +0.00 |
87.00 | 85.00 | 87.00 | 4,542 |
| 31 Jul 17 |
86.99799 +0.20 |
87.00 | 85.00 | 87.00 | 3,082 |
| 28 Jul 17 |
86.80000 +0.00 |
86.80 | 85.00 | 86.80 | 5,654 |
| 27 Jul 17 |
86.80000 -0.70 |
86.80 | 85.00 | 86.80 | 4,463 |
| 26 Jul 17 |
87.50000 +2.50 |
91.00 | 85.00 | 91.00 | 5,235 |
| 25 Jul 17 |
85.00000 -2.50 |
85.00 | 80.00 | 85.00 | 18,942 |
| 24 Jul 17 |
87.50000 +0.00 |
88.15 | 85.00 | 87.50 | 11,464 |
| 21 Jul 17 |
87.50000 +5.50 |
88.15 | 85.20 | 85.20 | 6,993 |
| 20 Jul 17 |
82.00000 -3.00 |
82.00 | 82.00 | 82.00 | 2,128 |
| 18 Jul 17 |
85.00000 +0.00 |
88.00 | 82.00 | 85.00 | 2,378 |
| 17 Jul 17 |
85.00000 +0.00 |
85.00 | 80.00 | 82.50 | 725 |
| 14 Jul 17 |
85.00000 +0.00 |
85.00 | 85.00 | 85.00 | 48,544 |
| 13 Jul 17 |
85.00000 -5.00 |
88.00 | 81.00 | 88.00 | 25,876 |
| 11 Jul 17 |
90.00000 +4.00 |
91.30 | 86.00 | 90.00 | 600 |
| 10 Jul 17 |
86.00000 -4.00 |
86.00 | 86.00 | 86.00 | 5,908 |
| 06 Jul 17 |
90.00000 -3.50 |
90.00 | 90.00 | 90.00 | 2,500 |
| 05 Jul 17 |
93.50000 +3.50 |
93.50 | 93.50 | 93.50 | 519 |
| 04 Jul 17 |
90.00200 -2.50 |
90.00 | 90.00 | 90.00 | 2,500 |
| 03 Jul 17 |
92.50000 -2.50 |
98.00 | 85.00 | 97.50 | 12,631 |
| 29 Jun 17 |
95.00000 -5.00 |
95.00 | 95.00 | 95.00 | 7,917 |
| 23 Jun 17 |
99.99800 +0.00 |
100.00 | 95.00 | 100.00 | 157 |
| 19 Jun 17 |
99.99800 +0.00 |
100.00 | 95.00 | 100.00 | 5,059 |
| 16 Jun 17 |
100.00000 +2.50 |
105.00 | 95.00 | 97.50 | 21,474 |
| 15 Jun 17 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 1,030 |
| 14 Jun 17 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 572 |
| 12 Jun 17 |
97.50000 +0.00 |
100.00 | 95.20 | 97.50 | 2,051 |
| 09 Jun 17 |
97.50000 +2.50 |
100.00 | 92.60 | 95.00 | 5,045 |
| 08 Jun 17 |
95.00000 -5.00 |
100.00 | 92.60 | 95.00 | 657 |
| 07 Jun 17 |
100.00000 +2.00 |
100.00 | 100.00 | 100.00 | 146 |
| 06 Jun 17 |
98.00000 -1.00 |
98.00 | 98.00 | 98.00 | 1,000 |
| 05 Jun 17 |
99.00000 +4.00 |
99.00 | 99.00 | 99.00 | 1,918 |
| 02 Jun 17 |
95.00000 -5.00 |
100.00 | 91.80 | 95.00 | 2,463 |
| 01 Jun 17 |
100.00000 +5.00 |
100.00 | 100.00 | 100.00 | 50 |
| 31 May 17 |
95.00000 +0.00 |
100.00 | 91.60 | 95.00 | 17,362 |
| 30 May 17 |
95.00000 -3.00 |
100.00 | 91.10 | 95.00 | 1,400 |
| 25 May 17 |
98.00000 +3.00 |
98.00 | 98.00 | 98.00 | 931 |
| 24 May 17 |
95.00000 +0.00 |
100.00 | 90.40 | 95.00 | 5,839 |
| 23 May 17 |
95.00000 +2.50 |
95.00 | 94.00 | 94.00 | 1,322 |
| 22 May 17 |
92.50000 +0.00 |
94.00 | 90.20 | 92.50 | 3,547 |
| 19 May 17 |
92.50000 -2.50 |
94.90 | 90.20 | 94.90 | 6,964 |
| 18 May 17 |
95.00000 -0.54 |
98.00 | 91.00 | 95.00 | 1,571 |
| 17 May 17 |
95.54000 +4.54 |
96.00 | 95.54 | 95.54 | 4,980 |
| 16 May 17 |
91.00000 -4.00 |
91.00 | 91.00 | 91.00 | 2,111 |
| 15 May 17 |
95.00000 +2.50 |
96.00 | 90.00 | 95.00 | 17,478 |
| 12 May 17 |
92.50000 -2.50 |
92.50 | 92.50 | 92.50 | 500 |
| 11 May 17 |
95.00000 -2.50 |
95.00 | 95.00 | 95.00 | 5,000 |
| 10 May 17 |
97.50000 +0.00 |
100.00 | 95.20 | 97.50 | 5,261 |
| 09 May 17 |
97.50000 +2.50 |
98.80 | 92.51 | 95.00 | 15,553 |
| 08 May 17 |
95.00000 +0.00 |
98.00 | 92.51 | 95.00 | 1,021 |
| 05 May 17 |
95.00000 +0.00 |
98.80 | 91.00 | 95.00 | 7,187 |
| 04 May 17 |
95.00000 -2.50 |
100.00 | 95.00 | 97.50 | 17,064 |
| 03 May 17 |
97.50000 -2.50 |
100.00 | 96.00 | 100.00 | 2,275 |
| 02 May 17 |
100.00000 +0.00 |
105.00 | 96.00 | 100.00 | 7,809 |
| 28 Apr 17 |
100.00000 +1.00 |
100.90 | 97.00 | 100.00 | 4,506 |
| 27 Apr 17 |
99.00000 -1.00 |
99.00 | 96.00 | 99.00 | 17,015 |
| 26 Apr 17 |
100.00000 +0.00 |
104.00 | 96.00 | 100.00 | 9,278 |
| 25 Apr 17 |
100.00000 -7.50 |
105.00 | 93.00 | 105.00 | 59,160 |
| 24 Apr 17 |
107.50000 -4.82 |
111.75 | 100.00 | 111.75 | 39,414 |
| 21 Apr 17 |
112.32000 -0.18 |
112.32 | 104.00 | 112.32 | 11,981 |
| 20 Apr 17 |
112.50000 -2.50 |
120.00 | 106.40 | 115.00 | 36,320 |
| 19 Apr 17 |
114.99800 -5.00 |
115.00 | 111.50 | 115.00 | 3,226 |
| 18 Apr 17 |
120.00000 +10.00 |
123.40 | 114.00 | 114.00 | 58,125 |
| 13 Apr 17 |
110.00000 +5.00 |
114.00 | 105.00 | 105.00 | 20,132 |
| 12 Apr 17 |
105.00000 +5.00 |
113.98 | 105.00 | 105.00 | 23,541 |
| 10 Apr 17 |
100.00000 +0.00 |
105.00 | 96.00 | 100.00 | 10,413 |
| 07 Apr 17 |
100.00000 +0.00 |
100.00 | 95.00 | 95.00 | 1,483 |
| 06 Apr 17 |
100.00000 +5.00 |
100.00 | 100.00 | 100.00 | 983 |
| 05 Apr 17 |
95.00000 -6.49 |
100.00 | 91.00 | 100.00 | 32,275 |
| 04 Apr 17 |
101.49001 +0.00 |
101.49 | 100.00 | 101.49 | 8,107 |
| 03 Apr 17 |
101.49001 -0.11 |
101.49 | 100.00 | 101.49 | 5,893 |
| 31 Mar 17 |
101.60000 -0.90 |
101.60 | 97.50 | 101.60 | 34,273 |
| 30 Mar 17 |
102.50000 +7.50 |
105.00 | 100.00 | 100.00 | 29,086 |
| 29 Mar 17 |
95.00000 -7.00 |
99.98 | 92.00 | 99.98 | 24,622 |
| 28 Mar 17 |
102.00000 +2.00 |
102.40 | 102.00 | 102.00 | 7,382 |
| 27 Mar 17 |
100.00000 +5.00 |
102.40 | 99.60 | 99.60 | 20,303 |
| 24 Mar 17 |
95.00000 +1.80 |
99.60 | 93.20 | 95.00 | 517 |
| 23 Mar 17 |
93.20000 -1.80 |
93.20 | 93.20 | 93.20 | 875 |
| 21 Mar 17 |
95.00000 -2.50 |
100.00 | 92.00 | 97.50 | 57,948 |
| 20 Mar 17 |
97.50000 -1.50 |
98.20 | 94.50 | 98.20 | 14,026 |
| 17 Mar 17 |
99.00000 -1.40 |
99.00 | 95.00 | 99.00 | 3,691 |
| 16 Mar 17 |
100.40000 +4.10 |
105.98 | 100.40 | 100.40 | 10,982 |
| 15 Mar 17 |
96.30000 -2.60 |
96.30 | 96.30 | 96.30 | 808 |
| 14 Mar 17 |
98.90000 +3.90 |
98.90 | 92.00 | 95.00 | 7,232 |
| 13 Mar 17 |
95.00000 +1.50 |
100.00 | 92.00 | 95.00 | 16,355 |
| 10 Mar 17 |
93.50000 -1.90 |
93.50 | 93.50 | 93.50 | 4,500 |
| 09 Mar 17 |
95.40000 +0.40 |
95.40 | 95.40 | 95.40 | 41 |
| 08 Mar 17 |
95.00000 -1.30 |
99.60 | 93.50 | 95.00 | 754 |
| 07 Mar 17 |
96.30000 +1.30 |
104.98 | 96.30 | 96.30 | 20,048 |
| 06 Mar 17 |
95.00000 +2.00 |
98.00 | 93.20 | 95.00 | 56,877 |
| 03 Mar 17 |
93.00000 -2.00 |
93.00 | 93.00 | 93.00 | 5,900 |
| 02 Mar 17 |
95.00000 +1.80 |
95.00 | 93.00 | 95.00 | 12,725 |
| 01 Mar 17 |
93.20000 -1.80 |
93.20 | 93.00 | 93.20 | 13,562 |
| 28 Feb 17 |
95.00000 +0.00 |
95.00 | 93.20 | 95.00 | 5,325 |
| 27 Feb 17 |
95.00000 +0.00 |
99.00 | 93.20 | 95.00 | 6,364 |
| 24 Feb 17 |
95.00000 +0.00 |
99.00 | 93.20 | 95.00 | 6,299 |
| 23 Feb 17 |
95.00000 +4.00 |
99.25 | 88.75 | 90.00 | 6,987 |
| 22 Feb 17 |
91.00000 -6.50 |
98.51 | 91.00 | 97.50 | 11,709 |
| 21 Feb 17 |
97.50000 +0.00 |
105.50 | 95.00 | 97.50 | 14,955 |
| 20 Feb 17 |
97.50000 -1.20 |
98.70 | 95.00 | 97.50 | 1,351 |
| 17 Feb 17 |
98.70000 +1.20 |
98.70 | 98.70 | 98.70 | 1,300 |
| 16 Feb 17 |
97.50000 -2.00 |
99.00 | 95.00 | 97.50 | 11,481 |
| 15 Feb 17 |
99.50000 +2.00 |
99.50 | 99.50 | 99.50 | 299 |
| 14 Feb 17 |
97.50000 -0.50 |
99.70 | 95.40 | 97.50 | 3,627 |
| 13 Feb 17 |
98.00000 +0.50 |
98.00 | 98.00 | 98.00 | 20,500 |
| 10 Feb 17 |
97.50000 +0.00 |
98.00 | 91.20 | 97.50 | 2,020 |
| 09 Feb 17 |
97.50000 -2.50 |
104.50 | 90.00 | 100.00 | 99,121 |
| 08 Feb 17 |
100.00000 +0.00 |
100.90 | 98.00 | 98.00 | 35,944 |
| 07 Feb 17 |
100.00000 +5.00 |
105.00 | 92.00 | 95.00 | 32,058 |
| 06 Feb 17 |
95.00000 +0.00 |
100.00 | 90.40 | 95.00 | 22,634 |
| 03 Feb 17 |
95.00000 +1.00 |
97.00 | 90.40 | 95.00 | 682 |
| 02 Feb 17 |
94.00000 +1.50 |
94.00 | 94.00 | 94.00 | 3,000 |
| 01 Feb 17 |
92.50000 -2.50 |
97.70 | 89.88 | 95.00 | 48,333 |
| 31 Jan 17 |
95.00000 +0.00 |
100.00 | 92.00 | 95.00 | 6,546 |
| 30 Jan 17 |
95.00000 +2.50 |
97.70 | 90.40 | 92.50 | 33,734 |
| 27 Jan 17 |
92.50000 +0.00 |
95.00 | 91.29 | 92.50 | 1,652 |
| 26 Jan 17 |
92.50000 +0.00 |
95.00 | 91.20 | 92.50 | 35,000 |
| 25 Jan 17 |
92.50000 -2.50 |
95.00 | 91.00 | 95.00 | 8,023 |
| 24 Jan 17 |
95.00000 -2.50 |
95.00 | 95.00 | 95.00 | 2,500 |
| 23 Jan 17 |
97.50000 +0.00 |
102.40 | 90.20 | 102.40 | 93,188 |
| 20 Jan 17 |
97.50000 +0.00 |
99.00 | 96.00 | 97.50 | 26,338 |
| 19 Jan 17 |
97.50000 -7.50 |
105.00 | 97.00 | 102.50 | 7,523 |
| 18 Jan 17 |
105.00000 -2.50 |
105.20 | 100.00 | 105.20 | 27,553 |
| 17 Jan 17 |
107.50000 +0.00 |
111.40 | 105.00 | 110.00 | 4,172 |
| 16 Jan 17 |
107.50000 +0.00 |
108.20 | 105.00 | 107.50 | 855 |
| 13 Jan 17 |
107.50000 +0.00 |
108.22 | 105.00 | 107.50 | 14,705 |
| 12 Jan 17 |
107.50000 +5.00 |
110.62 | 100.00 | 102.50 | 27,336 |
| 11 Jan 17 |
102.50000 +2.50 |
106.10 | 98.00 | 102.50 | 10,250 |
| 10 Jan 17 |
100.00000 +2.50 |
100.00 | 96.50 | 97.50 | 6,253 |
| 09 Jan 17 |
97.50000 +5.00 |
100.00 | 90.66 | 92.50 | 23,212 |
| 06 Jan 17 |
92.50000 +5.00 |
94.00 | 87.50 | 87.50 | 25,118 |
| 05 Jan 17 |
87.50000 +5.00 |
90.00 | 80.00 | 82.50 | 124,621 |
| 04 Jan 17 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 26,857 |
| 03 Jan 17 |
82.50000 -0.10 |
87.40 | 81.00 | 85.00 | 74,522 |
| 30 Dec 16 |
82.60200 -2.40 |
82.60 | 82.60 | 82.60 | 741 |
| 29 Dec 16 |
85.00000 +0.00 |
87.69 | 82.64 | 85.00 | 8,502 |
| 28 Dec 16 |
85.00000 +0.00 |
87.69 | 82.64 | 85.00 | 300 |
| 23 Dec 16 |
85.00000 +0.00 |
87.80 | 82.60 | 85.00 | 4,947 |
| 21 Dec 16 |
85.00000 +0.00 |
87.91 | 82.60 | 85.00 | 19,124 |
| 20 Dec 16 |
85.00000 +0.00 |
88.22 | 80.00 | 85.00 | 6,097 |
| 19 Dec 16 |
85.00000 -2.50 |
92.00 | 80.00 | 87.50 | 30,327 |
| 16 Dec 16 |
87.50000 +0.00 |
94.80 | 86.00 | 87.50 | 6,386 |
| 15 Dec 16 |
87.50000 -8.50 |
90.00 | 82.60 | 90.00 | 65,514 |
| 14 Dec 16 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 200 |
| 13 Dec 16 |
96.00000 +1.00 |
96.00 | 96.00 | 96.00 | 175 |
| 09 Dec 16 |
95.00000 -1.70 |
95.00 | 95.00 | 95.00 | 62 |
| 08 Dec 16 |
96.70000 +0.70 |
96.70 | 96.70 | 96.70 | 3,074 |
| 07 Dec 16 |
96.00000 +1.00 |
96.00 | 90.00 | 95.00 | 2,375 |
| 06 Dec 16 |
95.00000 -1.80 |
96.00 | 92.00 | 96.00 | 3,000 |
| 05 Dec 16 |
96.80000 +1.80 |
96.80 | 95.00 | 96.80 | 1,027 |
| 02 Dec 16 |
95.00200 -1.90 |
95.00 | 95.00 | 95.00 | 3,833 |
| 01 Dec 16 |
96.89999 +1.40 |
96.90 | 95.00 | 96.90 | 8,239 |
| 30 Nov 16 |
95.50000 -2.00 |
95.50 | 95.50 | 95.50 | 993 |
| 29 Nov 16 |
97.50000 +0.00 |
97.50 | 95.60 | 97.50 | 8,398 |
| 28 Nov 16 |
97.50000 -2.50 |
98.70 | 90.50 | 97.50 | 46,277 |
| 25 Nov 16 |
100.00000 -2.50 |
100.00 | 95.20 | 100.00 | 27,327 |
| 24 Nov 16 |
102.50000 +0.00 |
102.80 | 98.00 | 102.50 | 14,367 |
| 23 Nov 16 |
102.50000 -1.90 |
104.00 | 97.00 | 104.00 | 24,470 |
| 22 Nov 16 |
104.39800 -0.50 |
104.40 | 100.20 | 104.40 | 7,272 |
| 21 Nov 16 |
104.89999 +3.70 |
104.90 | 100.20 | 104.90 | 4,568 |
| 18 Nov 16 |
101.20000 -4.12 |
101.20 | 95.00 | 101.20 | 26,652 |
| 17 Nov 16 |
105.32000 +0.32 |
105.60 | 105.32 | 105.32 | 7,589 |
| 16 Nov 16 |
105.00000 +2.50 |
105.68 | 101.10 | 102.50 | 3,030 |
| 15 Nov 16 |
102.50000 +2.50 |
104.00 | 100.00 | 100.00 | 29,448 |
| 14 Nov 16 |
100.00000 -12.50 |
117.50 | 95.00 | 117.50 | 52,283 |
| 11 Nov 16 |
112.50000 -2.50 |
113.50 | 110.00 | 113.50 | 12,660 |
| 10 Nov 16 |
115.00000 +0.00 |
115.80 | 110.00 | 115.00 | 8,732 |
| 09 Nov 16 |
115.00000 +2.50 |
120.00 | 110.00 | 117.50 | 4,362 |
| 08 Nov 16 |
112.50000 +0.00 |
112.50 | 110.00 | 112.50 | 6,990 |
| 07 Nov 16 |
112.50000 -0.20 |
112.60 | 110.00 | 112.50 | 3,594 |
| 04 Nov 16 |
112.69800 +0.20 |
112.89 | 112.70 | 112.70 | 1,181 |
| 03 Nov 16 |
112.50000 +2.50 |
114.00 | 110.00 | 110.00 | 15,575 |
| 02 Nov 16 |
110.00000 +7.50 |
111.55 | 103.20 | 103.20 | 11,289 |
| 01 Nov 16 |
102.50000 +7.50 |
103.70 | 93.14 | 95.00 | 19,716 |
| 31 Oct 16 |
95.00000 +0.00 |
100.00 | 92.50 | 95.00 | 9,416 |
| 28 Oct 16 |
95.00000 -2.50 |
100.00 | 92.00 | 97.50 | 12,724 |
| 27 Oct 16 |
97.50000 -5.00 |
103.00 | 90.00 | 102.50 | 26,628 |
| 26 Oct 16 |
102.50000 +0.00 |
103.35 | 100.00 | 102.50 | 14,681 |
| 25 Oct 16 |
102.50000 +0.00 |
103.10 | 100.60 | 102.50 | 13,378 |
| 24 Oct 16 |
102.50000 -2.50 |
104.90 | 100.00 | 104.90 | 1,656 |
| 21 Oct 16 |
104.99800 +0.10 |
105.00 | 100.00 | 105.00 | 10,950 |
| 20 Oct 16 |
104.89999 -0.10 |
104.90 | 100.40 | 104.90 | 701 |
| 19 Oct 16 |
104.99800 +0.00 |
105.00 | 101.50 | 105.00 | 3,050 |
| 18 Oct 16 |
104.99800 +0.00 |
105.00 | 100.40 | 105.00 | 5,270 |
| 17 Oct 16 |
105.00000 +2.50 |
114.00 | 100.00 | 112.50 | 18,796 |
| 14 Oct 16 |
102.50000 +2.30 |
105.00 | 100.00 | 102.50 | 4,765 |
| 13 Oct 16 |
100.20000 -2.30 |
100.20 | 100.20 | 100.20 | 810 |
| 12 Oct 16 |
102.50000 +0.25 |
105.00 | 100.00 | 102.50 | 10,031 |
| 11 Oct 16 |
102.24800 -0.25 |
102.25 | 100.00 | 102.25 | 4,647 |
| 10 Oct 16 |
102.50000 +0.00 |
102.90 | 100.00 | 102.50 | 9,930 |
| 07 Oct 16 |
102.50000 +2.50 |
103.00 | 96.00 | 100.00 | 15,694 |
| 06 Oct 16 |
100.00000 -2.50 |
104.00 | 96.00 | 102.50 | 48,148 |
| 05 Oct 16 |
102.50000 -5.00 |
107.75 | 101.50 | 107.50 | 16,695 |
| 04 Oct 16 |
107.50000 +1.00 |
108.20 | 103.00 | 107.50 | 24,383 |
| 03 Oct 16 |
106.49999 +1.50 |
106.50 | 106.50 | 106.50 | 5,802 |
| 30 Sep 16 |
105.00000 +0.00 |
106.40 | 103.00 | 105.00 | 3,994 |
| 29 Sep 16 |
105.00000 +0.00 |
106.40 | 103.00 | 105.00 | 3,729 |
| 28 Sep 16 |
105.00000 +0.00 |
107.80 | 103.30 | 105.00 | 6,948 |
| 27 Sep 16 |
105.00000 +0.00 |
107.80 | 103.30 | 105.00 | 2,750 |
| 26 Sep 16 |
105.00000 +0.00 |
107.90 | 103.30 | 105.00 | 1,125 |
| 23 Sep 16 |
105.00000 +0.00 |
108.00 | 103.30 | 105.00 | 842 |
| 22 Sep 16 |
105.00000 +0.00 |
108.20 | 103.00 | 105.00 | 11,699 |
| 21 Sep 16 |
105.00000 +0.00 |
109.60 | 102.50 | 105.00 | 27,389 |
| 20 Sep 16 |
105.00000 +0.00 |
108.00 | 100.00 | 105.00 | 4,936 |
| 19 Sep 16 |
105.00000 -3.00 |
108.00 | 100.00 | 105.00 | 2,873 |
| 16 Sep 16 |
108.00000 -2.00 |
108.00 | 108.00 | 108.00 | 1,179 |
| 15 Sep 16 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 43 |
| 14 Sep 16 |
110.00000 -2.50 |
110.40 | 105.00 | 110.40 | 2,425 |
| 13 Sep 16 |
112.50000 +0.00 |
112.50 | 110.00 | 112.50 | 9,950 |
| 12 Sep 16 |
112.50000 -2.50 |
118.00 | 110.00 | 115.00 | 18,937 |
| 09 Sep 16 |
115.00000 -2.50 |
119.00 | 111.20 | 117.50 | 24,579 |
| 08 Sep 16 |
117.50000 +7.50 |
119.60 | 114.00 | 114.00 | 16,136 |
| 07 Sep 16 |
110.00000 +5.00 |
113.32 | 105.40 | 105.40 | 11,802 |
| 06 Sep 16 |
105.00000 +2.40 |
110.00 | 102.65 | 105.00 | 6,951 |
| 05 Sep 16 |
102.60200 -2.40 |
102.60 | 102.60 | 102.60 | 2,371 |
| 02 Sep 16 |
105.00000 +0.00 |
108.00 | 101.60 | 105.00 | 9,907 |
| 01 Sep 16 |
105.00000 +0.00 |
106.00 | 101.20 | 105.00 | 5,722 |
| 31 Aug 16 |
105.00000 -5.00 |
111.50 | 100.00 | 110.00 | 27,997 |
| 30 Aug 16 |
110.00000 -2.00 |
111.50 | 105.40 | 111.50 | 4,641 |
| 26 Aug 16 |
112.00200 -3.00 |
112.00 | 110.40 | 112.00 | 22,405 |
| 25 Aug 16 |
115.00000 -1.20 |
115.50 | 111.00 | 115.00 | 4,058 |
| 24 Aug 16 |
116.20000 -1.30 |
117.95 | 116.20 | 117.50 | 7,385 |
| 23 Aug 16 |
117.50000 +0.00 |
118.32 | 116.20 | 117.50 | 2,748 |
| 22 Aug 16 |
117.50000 +0.00 |
119.80 | 115.00 | 117.50 | 1,513 |
| 19 Aug 16 |
117.50000 +0.00 |
120.00 | 116.00 | 117.50 | 6,584 |
| 18 Aug 16 |
117.50000 +2.50 |
120.00 | 117.50 | 117.50 | 23,137 |
| 17 Aug 16 |
115.00000 +0.00 |
118.90 | 112.50 | 115.00 | 1,214 |
| 16 Aug 16 |
115.00000 +2.50 |
115.00 | 110.00 | 112.50 | 7,372 |
| 15 Aug 16 |
112.50000 -5.00 |
120.00 | 110.00 | 115.00 | 43,737 |
| 12 Aug 16 |
117.50000 -1.90 |
131.38 | 115.60 | 127.50 | 25,247 |
| 11 Aug 16 |
119.39999 -3.10 |
119.40 | 119.40 | 119.40 | 1,453 |
| 10 Aug 16 |
122.50000 +0.00 |
128.00 | 118.00 | 122.50 | 1,660 |
| 09 Aug 16 |
122.50000 +0.15 |
125.50 | 116.00 | 122.50 | 2,224 |
| 08 Aug 16 |
122.34800 -0.15 |
122.35 | 115.40 | 122.35 | 5,225 |
| 05 Aug 16 |
122.50000 -2.50 |
125.60 | 110.00 | 125.00 | 7,885 |
| 04 Aug 16 |
125.00000 +0.00 |
125.60 | 120.00 | 125.00 | 6,441 |
| 03 Aug 16 |
125.00000 +0.00 |
125.80 | 120.40 | 125.00 | 6,796 |
| 02 Aug 16 |
125.00000 +0.00 |
125.90 | 121.00 | 125.00 | 8,782 |
| 01 Aug 16 |
125.00000 +0.00 |
127.80 | 120.40 | 125.00 | 6,375 |
| 29 Jul 16 |
125.00000 +0.00 |
125.90 | 120.40 | 125.00 | 5,667 |
| 28 Jul 16 |
125.00000 +5.00 |
128.72 | 122.00 | 122.00 | 10,463 |
| 27 Jul 16 |
120.00000 +0.00 |
125.00 | 117.00 | 120.00 | 26,155 |
| 26 Jul 16 |
120.00000 +3.00 |
125.00 | 117.00 | 120.00 | 7,021 |
| 25 Jul 16 |
117.00000 -3.00 |
117.00 | 117.00 | 117.00 | 2,266 |
| 22 Jul 16 |
120.00000 +0.00 |
125.00 | 118.00 | 120.00 | 3,706 |
| 21 Jul 16 |
120.00000 +0.00 |
123.90 | 117.00 | 120.00 | 2,546 |
| 20 Jul 16 |
120.00000 +0.00 |
124.00 | 120.00 | 120.00 | 9,493 |
| 19 Jul 16 |
120.00000 +0.00 |
124.00 | 116.50 | 120.00 | 14,931 |
| 18 Jul 16 |
120.00000 -4.00 |
128.60 | 115.00 | 125.00 | 53,829 |
| 15 Jul 16 |
123.99999 +1.50 |
124.00 | 120.00 | 122.50 | 7,900 |
| 14 Jul 16 |
122.50000 -2.50 |
128.50 | 120.40 | 125.00 | 35,236 |
| 13 Jul 16 |
125.00000 -12.50 |
137.00 | 122.80 | 137.00 | 56,567 |
| 12 Jul 16 |
137.50000 +5.00 |
140.00 | 129.00 | 132.50 | 26,975 |
| 11 Jul 16 |
132.50000 +7.50 |
135.00 | 128.00 | 128.00 | 59,067 |
| 08 Jul 16 |
125.00000 -5.00 |
129.00 | 120.00 | 129.00 | 53,314 |
| 07 Jul 16 |
130.00000 +2.50 |
132.00 | 125.00 | 127.50 | 38,741 |
| 06 Jul 16 |
127.50000 +15.00 |
135.00 | 110.00 | 115.00 | 137,103 |
| 05 Jul 16 |
112.50000 +0.00 |
115.00 | 110.25 | 112.50 | 22,833 |
| 04 Jul 16 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 49,250 |
| 01 Jul 16 |
112.50000 +5.50 |
114.00 | 108.00 | 108.00 | 38,570 |
| 30 Jun 16 |
107.00000 -0.30 |
107.00 | 105.00 | 107.00 | 7,979 |
| 29 Jun 16 |
107.29800 -0.20 |
107.30 | 105.00 | 107.30 | 9,785 |
| 28 Jun 16 |
107.50000 -5.00 |
112.00 | 105.00 | 112.00 | 6,832 |
| 27 Jun 16 |
112.50000 +15.00 |
115.00 | 95.54 | 97.50 | 145,758 |
| 24 Jun 16 |
97.50000 +7.50 |
98.40 | 90.20 | 95.00 | 21,152 |
| 23 Jun 16 |
90.00000 -4.00 |
90.00 | 90.00 | 90.00 | 108 |
| 22 Jun 16 |
94.00000 -1.00 |
94.00 | 90.00 | 94.00 | 5,893 |
| 21 Jun 16 |
95.00000 +0.00 |
96.80 | 90.00 | 95.00 | 10,468 |
| 20 Jun 16 |
95.00000 +0.00 |
100.00 | 90.50 | 95.00 | 14,626 |
| 17 Jun 16 |
95.00000 -5.00 |
103.50 | 90.50 | 100.00 | 34,297 |
| 16 Jun 16 |
100.00000 +7.50 |
106.00 | 92.00 | 92.50 | 70,905 |
| 15 Jun 16 |
92.50000 -1.00 |
93.40 | 91.00 | 92.50 | 9,926 |
| 14 Jun 16 |
93.50000 +1.00 |
95.00 | 93.50 | 93.50 | 3,847 |
| 13 Jun 16 |
92.50000 +0.00 |
94.95 | 90.00 | 92.50 | 3,450 |
| 10 Jun 16 |
92.50000 +2.50 |
95.00 | 90.50 | 90.50 | 12,257 |
| 09 Jun 16 |
90.00000 +2.50 |
95.00 | 85.00 | 87.50 | 51,148 |
| 08 Jun 16 |
87.50000 +2.48 |
90.00 | 86.20 | 87.50 | 9,500 |
| 07 Jun 16 |
85.02000 -1.88 |
85.02 | 85.00 | 85.02 | 3,918 |
| 06 Jun 16 |
86.89999 +0.00 |
86.90 | 85.02 | 86.90 | 4,441 |
| 03 Jun 16 |
86.89999 -3.10 |
86.90 | 85.02 | 86.90 | 8,544 |
| 02 Jun 16 |
90.00000 +0.00 |
90.00 | 85.02 | 90.00 | 11,490 |
| 01 Jun 16 |
90.00000 +2.00 |
95.00 | 85.02 | 90.00 | 6,450 |
| 31 May 16 |
88.00000 +0.00 |
88.00 | 88.00 | 88.00 | 557 |
| 27 May 16 |
88.00000 +3.00 |
88.00 | 88.00 | 88.00 | 386 |
| 26 May 16 |
85.00000 +0.00 |
85.00 | 85.00 | 85.00 | 116 |
| 25 May 16 |
85.00000 -6.80 |
90.40 | 82.00 | 90.40 | 53,127 |
| 24 May 16 |
91.80000 -0.10 |
91.80 | 90.00 | 91.80 | 7,259 |
| 23 May 16 |
91.89999 +1.90 |
91.90 | 90.00 | 91.90 | 3,748 |
| 20 May 16 |
90.00200 -2.50 |
90.00 | 90.00 | 90.00 | 835 |
| 19 May 16 |
92.50000 -2.50 |
95.00 | 90.00 | 95.00 | 12,914 |
| 18 May 16 |
95.00000 +0.00 |
97.80 | 91.00 | 95.00 | 17,067 |
| 17 May 16 |
95.00000 -2.50 |
102.90 | 90.00 | 97.50 | 17,753 |
| 16 May 16 |
97.50000 +0.00 |
104.00 | 97.00 | 97.50 | 15,296 |
| 13 May 16 |
97.50000 +10.00 |
109.00 | 90.00 | 92.50 | 173,184 |
| 12 May 16 |
87.50000 +1.73 |
89.00 | 85.77 | 85.77 | 5,873 |
| 11 May 16 |
85.77000 +0.77 |
90.00 | 85.77 | 85.77 | 541 |
| 10 May 16 |
85.00000 +0.00 |
86.80 | 81.50 | 85.00 | 6,903 |
| 09 May 16 |
85.00000 +0.00 |
85.50 | 81.10 | 85.00 | 5,564 |
| 06 May 16 |
85.00000 +0.00 |
86.00 | 81.10 | 85.00 | 64,436 |
| 05 May 16 |
85.00000 -1.80 |
90.00 | 81.00 | 87.50 | 8,311 |
| 04 May 16 |
86.80000 -0.70 |
86.80 | 85.00 | 86.80 | 17,772 |
| 03 May 16 |
87.50000 +0.00 |
88.00 | 85.00 | 87.50 | 89,098 |
| 29 Apr 16 |
87.50000 +0.00 |
90.00 | 85.00 | 87.50 | 50,950 |
| 28 Apr 16 |
87.50000 +0.00 |
90.00 | 85.00 | 87.50 | 12,116 |
| 27 Apr 16 |
87.50000 +0.00 |
88.00 | 86.00 | 87.50 | 20,132 |
| 26 Apr 16 |
87.50000 -2.50 |
89.80 | 82.00 | 89.80 | 21,546 |
| 25 Apr 16 |
89.99800 +0.00 |
90.00 | 86.00 | 90.00 | 1,307 |
| 22 Apr 16 |
90.00000 +0.00 |
91.00 | 87.40 | 90.00 | 8,134 |
| 21 Apr 16 |
90.00000 +0.00 |
91.10 | 87.30 | 90.00 | 43,778 |
| 20 Apr 16 |
90.00000 +5.00 |
100.00 | 86.00 | 92.50 | 78,338 |
| 19 Apr 16 |
85.00000 +0.60 |
86.51 | 82.00 | 85.00 | 21,497 |
| 18 Apr 16 |
84.39800 +4.40 |
84.40 | 75.50 | 80.00 | 47,153 |
| 15 Apr 16 |
80.00000 +3.00 |
83.40 | 70.00 | 75.00 | 41,134 |
| 14 Apr 16 |
77.00000 +2.00 |
77.50 | 77.00 | 77.00 | 2,079 |
| 13 Apr 16 |
75.00000 -2.50 |
78.00 | 71.00 | 77.50 | 14,103 |
| 12 Apr 16 |
77.50000 +0.00 |
78.20 | 76.20 | 77.50 | 15,031 |
| 11 Apr 16 |
77.50000 -1.50 |
78.80 | 75.00 | 77.50 | 8,365 |
| 08 Apr 16 |
78.99800 +3.00 |
79.00 | 79.00 | 79.00 | 2,510 |
| 07 Apr 16 |
76.00000 -1.50 |
76.00 | 76.00 | 76.00 | 209 |
| 06 Apr 16 |
77.50000 +0.00 |
78.80 | 75.00 | 77.50 | 4,004 |
| 05 Apr 16 |
77.50000 +0.00 |
79.00 | 76.00 | 77.50 | 515 |
| 04 Apr 16 |
77.50000 +0.00 |
79.00 | 76.00 | 79.00 | 900 |
| 01 Apr 16 |
77.50000 +0.00 |
78.00 | 75.40 | 77.50 | 6,012 |
| 31 Mar 16 |
77.50000 -5.00 |
82.20 | 75.40 | 82.20 | 12,249 |
| 30 Mar 16 |
82.50000 +5.00 |
90.00 | 80.00 | 80.00 | 58,719 |
| 29 Mar 16 |
77.50000 -0.50 |
79.00 | 76.50 | 77.50 | 18,765 |
| 22 Mar 16 |
78.00000 +0.00 |
79.80 | 78.00 | 78.00 | 4,250 |
| 21 Mar 16 |
78.00000 +1.56 |
78.00 | 78.00 | 78.00 | 628 |
| 18 Mar 16 |
76.44000 -1.06 |
76.44 | 75.00 | 76.44 | 9,733 |
| 17 Mar 16 |
77.50000 +0.00 |
79.80 | 76.00 | 77.50 | 38,594 |
| 15 Mar 16 |
77.50000 +0.00 |
80.00 | 76.40 | 77.50 | 11,616 |
| 14 Mar 16 |
77.50000 -1.30 |
80.00 | 76.40 | 77.50 | 10,384 |
| 11 Mar 16 |
78.80000 +1.30 |
79.80 | 78.80 | 78.80 | 5,000 |
| 10 Mar 16 |
77.50000 +0.00 |
79.00 | 76.00 | 77.50 | 10,402 |
| 09 Mar 16 |
77.50000 -10.00 |
83.00 | 76.00 | 83.00 | 9,025 |
| 08 Mar 16 |
87.50000 -5.00 |
93.00 | 80.00 | 92.50 | 46,713 |
| 07 Mar 16 |
92.50000 +7.50 |
95.00 | 88.50 | 88.50 | 21,780 |
| 04 Mar 16 |
85.00000 +10.00 |
90.00 | 73.00 | 75.00 | 22,536 |
| 03 Mar 16 |
75.00000 +10.00 |
75.00 | 67.00 | 67.00 | 16,193 |
| 02 Mar 16 |
65.00000 +2.80 |
69.00 | 62.20 | 65.00 | 20,508 |
| 01 Mar 16 |
62.20000 -2.80 |
62.20 | 62.20 | 62.20 | 1,250 |
| 29 Feb 16 |
65.00000 -3.27 |
69.00 | 62.20 | 65.00 | 3,259 |
| 26 Feb 16 |
68.26600 +3.27 |
68.27 | 68.27 | 68.27 | 3,176 |
| 25 Feb 16 |
65.00000 +0.00 |
68.27 | 61.32 | 65.00 | 3,286 |
| 24 Feb 16 |
65.00000 +0.00 |
68.27 | 61.00 | 65.00 | 12,240 |
| 23 Feb 16 |
65.00000 +0.00 |
70.00 | 63.00 | 65.00 | 4,055 |
| 22 Feb 16 |
65.00000 +2.50 |
67.90 | 62.00 | 62.50 | 11,521 |
| 19 Feb 16 |
62.50000 +0.60 |
65.00 | 58.20 | 60.00 | 14,221 |
| 18 Feb 16 |
61.90000 +3.70 |
63.50 | 61.90 | 61.90 | 9,996 |
| 17 Feb 16 |
58.20000 +0.00 |
58.20 | 58.20 | 58.20 | 28 |
| 16 Feb 16 |
58.20000 -1.80 |
58.20 | 58.00 | 58.20 | 12,470 |
| 15 Feb 16 |
60.00000 -5.00 |
70.00 | 59.80 | 65.00 | 67,013 |
| 12 Feb 16 |
65.00000 +5.00 |
70.00 | 57.50 | 60.00 | 78,238 |
| 11 Feb 16 |
60.00000 +0.00 |
61.90 | 56.00 | 60.00 | 13,226 |
| 10 Feb 16 |
60.00000 +0.00 |
63.00 | 56.00 | 60.00 | 12,244 |
| 09 Feb 16 |
60.00000 +0.00 |
65.00 | 57.50 | 60.00 | 38,652 |
| 08 Feb 16 |
60.00000 +0.00 |
62.50 | 55.70 | 60.00 | 71,082 |
| 05 Feb 16 |
60.00000 -2.90 |
62.50 | 55.70 | 60.00 | 6,606 |
| 04 Feb 16 |
62.90000 +2.90 |
62.90 | 62.90 | 62.90 | 51 |
| 03 Feb 16 |
60.00000 +1.70 |
63.00 | 55.70 | 60.00 | 802 |
| 02 Feb 16 |
58.30000 -1.70 |
58.30 | 58.20 | 58.30 | 12,363 |
| 01 Feb 16 |
60.00000 +1.10 |
65.00 | 58.00 | 58.00 | 13,957 |
| 28 Jan 16 |
58.90000 +3.90 |
58.90 | 58.90 | 58.90 | 149 |
| 27 Jan 16 |
55.00000 +6.80 |
55.00 | 54.00 | 54.00 | 11,833 |
| 26 Jan 16 |
48.20000 -1.80 |
48.20 | 48.20 | 48.20 | 2,000 |
| 25 Jan 16 |
50.00000 -3.00 |
53.00 | 48.00 | 50.00 | 10,077 |
| 22 Jan 16 |
53.00000 +3.00 |
53.00 | 53.00 | 53.00 | 2,000 |
| 21 Jan 16 |
50.00000 -5.00 |
56.00 | 50.00 | 56.00 | 22,755 |
| 20 Jan 16 |
55.00000 -1.00 |
55.00 | 55.00 | 55.00 | 393 |
| 19 Jan 16 |
56.00000 -1.50 |
56.00 | 56.00 | 56.00 | 10 |
| 18 Jan 16 |
57.50000 +0.00 |
57.50 | 55.00 | 57.50 | 56,773 |
| 15 Jan 16 |
57.50000 -2.50 |
60.00 | 55.40 | 60.00 | 6,204 |
| 14 Jan 16 |
60.00000 +5.00 |
60.00 | 60.00 | 60.00 | 80 |
| 13 Jan 16 |
55.00000 -0.40 |
55.00 | 55.00 | 55.00 | 15,000 |
| 12 Jan 16 |
55.40200 +0.00 |
55.40 | 55.40 | 55.40 | 199 |
| 11 Jan 16 |
55.40200 -4.60 |
55.40 | 55.40 | 55.40 | 725 |
| 08 Jan 16 |
60.00000 -1.60 |
61.60 | 55.40 | 60.00 | 5,425 |
| 07 Jan 16 |
61.60000 +1.60 |
62.50 | 61.60 | 61.60 | 20,181 |
| 06 Jan 16 |
60.00000 +0.40 |
63.00 | 53.00 | 55.00 | 29,551 |
| 04 Jan 16 |
59.60000 +4.60 |
60.00 | 59.60 | 59.60 | 709 |
| 31 Dec 15 |
55.00000 +2.50 |
59.60 | 54.40 | 54.40 | 11,297 |
| 29 Dec 15 |
52.50000 -1.90 |
54.40 | 50.40 | 52.50 | 243 |
| 24 Dec 15 |
54.40000 +1.90 |
60.00 | 54.40 | 54.40 | 6,650 |
| 23 Dec 15 |
52.50000 -2.50 |
54.60 | 52.00 | 54.60 | 4,214 |
| 22 Dec 15 |
55.00000 +2.50 |
59.60 | 53.00 | 55.00 | 8,426 |
| 21 Dec 15 |
52.50000 -2.50 |
55.00 | 51.00 | 52.50 | 71,502 |
| 18 Dec 15 |
55.00000 -9.36 |
60.00 | 55.00 | 60.00 | 3,900 |
| 16 Dec 15 |
64.36000 +0.86 |
64.36 | 64.36 | 64.36 | 6,800 |
| 15 Dec 15 |
63.50000 +0.00 |
63.50 | 63.50 | 63.50 | 966 |
| 14 Dec 15 |
63.50000 +1.00 |
63.50 | 63.50 | 63.50 | 575 |
| 11 Dec 15 |
62.50000 -2.50 |
64.00 | 60.00 | 64.00 | 5,677 |
| 10 Dec 15 |
65.00000 +4.00 |
65.00 | 60.00 | 65.00 | 194 |
| 09 Dec 15 |
61.00000 -4.00 |
61.00 | 60.00 | 61.00 | 2,567 |
| 08 Dec 15 |
65.00000 +4.00 |
65.00 | 65.00 | 65.00 | 288 |
| 04 Dec 15 |
61.00000 -4.00 |
61.00 | 61.00 | 61.00 | 1 |
| 01 Dec 15 |
65.00000 +0.20 |
65.00 | 61.00 | 65.00 | 6,146 |
| 30 Nov 15 |
64.80000 -0.20 |
64.80 | 64.80 | 64.80 | 270 |
| 27 Nov 15 |
65.00000 +0.00 |
65.00 | 65.00 | 65.00 | 1,500 |
| 26 Nov 15 |
65.00000 +2.80 |
65.00 | 62.20 | 65.00 | 46 |
| 25 Nov 15 |
62.20000 -2.80 |
62.20 | 62.20 | 62.20 | 50 |
| 20 Nov 15 |
65.00000 +0.00 |
65.00 | 62.20 | 65.00 | 2,615 |
| 18 Nov 15 |
65.00000 -2.50 |
65.00 | 65.00 | 65.00 | 7,008 |
| 17 Nov 15 |
67.50000 -7.50 |
70.00 | 63.34 | 70.00 | 19,481 |
| 16 Nov 15 |
75.00000 -1.25 |
77.50 | 70.00 | 75.00 | 6,668 |
| 13 Nov 15 |
76.25000 +7.05 |
77.50 | 76.25 | 76.25 | 488 |
| 11 Nov 15 |
69.20000 +0.00 |
69.20 | 69.20 | 69.20 | 2,866 |
| 09 Nov 15 |
69.20000 +0.20 |
69.20 | 69.10 | 69.20 | 1,306 |
| 06 Nov 15 |
69.00000 -3.50 |
69.00 | 69.00 | 69.00 | 1,030 |
| 05 Nov 15 |
72.50000 -3.75 |
80.00 | 68.30 | 72.50 | 13,538 |
| 04 Nov 15 |
76.25000 +3.75 |
76.25 | 76.25 | 76.25 | 262 |
| 03 Nov 15 |
72.50000 +0.00 |
80.00 | 68.30 | 72.50 | 8,664 |
| 02 Nov 15 |
72.50000 +2.50 |
74.18 | 71.00 | 71.00 | 10,516 |
| 30 Oct 15 |
70.00000 +2.50 |
70.20 | 60.00 | 65.00 | 32,000 |
| 29 Oct 15 |
67.50000 -1.62 |
78.50 | 64.00 | 72.50 | 74,235 |
| 28 Oct 15 |
69.12000 -0.88 |
69.12 | 65.00 | 69.12 | 22,242 |
| 27 Oct 15 |
70.00000 +4.00 |
71.00 | 65.00 | 67.50 | 29,269 |
| 26 Oct 15 |
66.00000 -1.50 |
66.00 | 65.20 | 66.00 | 3,911 |
| 23 Oct 15 |
67.50000 -2.52 |
70.00 | 60.00 | 70.00 | 20,569 |
| 22 Oct 15 |
70.02000 +0.00 |
70.02 | 70.00 | 70.02 | 371 |
| 21 Oct 15 |
70.02000 +0.02 |
70.02 | 69.90 | 70.02 | 6,086 |
| 20 Oct 15 |
70.00000 -0.05 |
70.00 | 70.00 | 70.00 | 170 |
| 16 Oct 15 |
70.05000 -1.45 |
70.05 | 70.05 | 70.05 | 5,646 |
| 15 Oct 15 |
71.50000 +0.00 |
71.50 | 70.00 | 71.50 | 4,411 |
| 14 Oct 15 |
71.50000 -1.30 |
71.50 | 70.00 | 71.50 | 5,271 |
| 13 Oct 15 |
72.80000 +0.30 |
72.80 | 72.80 | 72.80 | 5,000 |
| 12 Oct 15 |
72.50000 +2.50 |
72.80 | 70.00 | 72.50 | 15,547 |
| 09 Oct 15 |
70.00000 -0.20 |
70.00 | 70.00 | 70.00 | 10,000 |
| 08 Oct 15 |
70.20000 -2.30 |
70.20 | 70.00 | 70.20 | 2,860 |
| 07 Oct 15 |
72.50000 -0.30 |
72.80 | 70.00 | 72.50 | 6,857 |
| 06 Oct 15 |
72.80000 +0.30 |
72.80 | 72.80 | 72.80 | 1,250 |
| 02 Oct 15 |
72.50000 +2.50 |
73.00 | 70.00 | 72.50 | 5,946 |
| 01 Oct 15 |
70.00000 +0.00 |
70.00 | 70.00 | 70.00 | 6,258 |
| 29 Sep 15 |
70.00000 -5.00 |
70.00 | 70.00 | 70.00 | 100 |
| 28 Sep 15 |
75.00000 +1.60 |
75.00 | 75.00 | 75.00 | 11,924 |
| 25 Sep 15 |
73.40000 +0.00 |
73.40 | 73.40 | 73.40 | 700 |
| 24 Sep 15 |
73.40000 -0.20 |
73.40 | 73.40 | 73.40 | 70 |
| 23 Sep 15 |
73.60000 +2.55 |
73.60 | 73.60 | 73.60 | 59 |
| 22 Sep 15 |
71.05000 +0.00 |
71.05 | 71.05 | 71.05 | 6,044 |
| 21 Sep 15 |
71.05000 -2.75 |
71.05 | 71.05 | 71.05 | 4,711 |
| 18 Sep 15 |
73.80000 +0.00 |
73.80 | 73.80 | 73.80 | 1,000 |
| 16 Sep 15 |
73.80000 +0.00 |
73.80 | 73.80 | 73.80 | 70 |
| 15 Sep 15 |
73.80000 +2.80 |
73.80 | 73.80 | 73.80 | 70 |
| 14 Sep 15 |
71.00000 -2.80 |
71.00 | 71.00 | 71.00 | 907 |
| 11 Sep 15 |
73.80000 +1.30 |
75.00 | 73.80 | 73.80 | 23,550 |
| 08 Sep 15 |
72.50000 -1.50 |
74.00 | 70.00 | 72.50 | 5,845 |
| 04 Sep 15 |
74.00000 +1.50 |
74.00 | 74.00 | 74.00 | 25 |
| 03 Sep 15 |
72.50000 +1.70 |
74.00 | 70.80 | 72.50 | 6,159 |
| 02 Sep 15 |
70.80000 -1.70 |
70.80 | 70.80 | 70.80 | 2,305 |
| 01 Sep 15 |
72.50000 +1.70 |
74.00 | 70.80 | 72.50 | 78 |
| 28 Aug 15 |
70.80000 -2.20 |
70.80 | 70.80 | 70.80 | 40 |
| 27 Aug 15 |
73.00000 -1.00 |
74.00 | 73.00 | 73.00 | 1,111 |
| 25 Aug 15 |
74.00000 +1.50 |
74.00 | 74.00 | 74.00 | 116 |
| 24 Aug 15 |
72.50000 -2.50 |
80.00 | 72.00 | 75.00 | 672 |
| 21 Aug 15 |
75.00000 +0.00 |
76.20 | 71.60 | 75.00 | 1,804 |
| 19 Aug 15 |
75.00000 +0.00 |
76.70 | 75.00 | 75.00 | 11,423 |
| 17 Aug 15 |
75.00000 +0.00 |
76.70 | 70.50 | 75.00 | 3,996 |
| 14 Aug 15 |
75.00000 -2.55 |
80.00 | 70.50 | 75.00 | 8,125 |
| 13 Aug 15 |
77.55000 +0.05 |
77.55 | 77.55 | 77.55 | 62 |
| 12 Aug 15 |
77.50000 +2.50 |
77.60 | 77.00 | 77.50 | 5,230 |
| 11 Aug 15 |
75.00000 -2.50 |
75.00 | 75.00 | 75.00 | 12,500 |
| 10 Aug 15 |
77.50000 +0.00 |
77.95 | 75.21 | 77.50 | 811 |
| 07 Aug 15 |
77.50000 -0.45 |
77.95 | 75.25 | 77.50 | 475 |
| 05 Aug 15 |
77.95000 +0.45 |
77.95 | 77.95 | 77.95 | 50 |
| 04 Aug 15 |
77.50000 +0.00 |
78.00 | 75.00 | 77.50 | 1,196 |
| 31 Jul 15 |
77.50000 -5.00 |
79.00 | 68.20 | 79.00 | 21,656 |
| 30 Jul 15 |
82.50000 +5.00 |
86.00 | 78.80 | 82.50 | 13,732 |
| 29 Jul 15 |
77.50000 +0.00 |
79.00 | 76.00 | 77.50 | 2,431 |
| 28 Jul 15 |
77.50000 -2.30 |
79.00 | 76.00 | 77.50 | 1,456 |
| 27 Jul 15 |
79.80000 +2.30 |
79.80 | 79.80 | 79.80 | 2,600 |
| 24 Jul 15 |
77.50000 -5.50 |
79.80 | 76.00 | 79.80 | 3,179 |
| 23 Jul 15 |
83.00000 +3.48 |
83.00 | 83.00 | 83.00 | 1,000 |
| 22 Jul 15 |
79.52200 -0.58 |
79.52 | 79.52 | 79.52 | 1,019 |
| 21 Jul 15 |
80.10000 +0.00 |
80.10 | 80.10 | 80.10 | 469 |
| 20 Jul 15 |
80.10000 +0.10 |
84.00 | 80.10 | 80.10 | 2,553 |
| 17 Jul 15 |
80.00000 +2.13 |
84.00 | 79.31 | 80.00 | 16,018 |
| 16 Jul 15 |
77.87400 -2.23 |
77.87 | 77.87 | 77.87 | 2,500 |
| 15 Jul 15 |
80.10000 +0.10 |
84.00 | 80.10 | 80.10 | 8,395 |
| 14 Jul 15 |
80.00000 +0.00 |
84.00 | 80.00 | 80.00 | 13,163 |
| 13 Jul 15 |
80.00000 -5.35 |
85.35 | 78.50 | 82.50 | 29,957 |
| 10 Jul 15 |
85.35000 +2.85 |
85.35 | 85.35 | 85.35 | 40 |
| 09 Jul 15 |
82.50000 -2.50 |
85.00 | 82.00 | 85.00 | 25,525 |
| 08 Jul 15 |
85.00000 -5.00 |
91.60 | 80.00 | 91.60 | 102,960 |
| 07 Jul 15 |
90.00000 -1.60 |
90.00 | 90.00 | 90.00 | 12,500 |
| 06 Jul 15 |
91.60000 -0.90 |
91.60 | 90.00 | 91.60 | 15,388 |
| 03 Jul 15 |
92.50000 +0.90 |
94.00 | 90.50 | 92.50 | 9,055 |
| 02 Jul 15 |
91.60000 -2.40 |
91.60 | 90.50 | 91.60 | 648 |
| 01 Jul 15 |
94.00000 +0.00 |
94.00 | 94.00 | 94.00 | 2,993 |
| 30 Jun 15 |
94.00000 -1.00 |
94.00 | 94.00 | 94.00 | 2,400 |
| 29 Jun 15 |
95.00000 -5.00 |
95.00 | 95.00 | 95.00 | 785 |
| 25 Jun 15 |
100.00000 +0.00 |
101.60 | 95.00 | 100.00 | 3,209 |
| 24 Jun 15 |
100.00000 -1.70 |
101.70 | 95.40 | 100.00 | 821 |
| 23 Jun 15 |
101.70000 +2.70 |
101.70 | 101.70 | 101.70 | 49 |
| 22 Jun 15 |
99.00000 +1.50 |
99.00 | 99.00 | 99.00 | 1,010 |
| 18 Jun 15 |
97.50000 -1.50 |
100.17 | 95.40 | 97.50 | 2,760 |
| 17 Jun 15 |
99.00000 +3.60 |
99.00 | 99.00 | 99.00 | 3,103 |
| 16 Jun 15 |
95.40000 -4.60 |
95.40 | 95.40 | 95.40 | 616 |
| 15 Jun 15 |
100.00000 +0.00 |
101.90 | 97.60 | 100.00 | 1,657 |
| 12 Jun 15 |
100.00000 -2.00 |
101.90 | 97.60 | 100.00 | 2,607 |
| 11 Jun 15 |
102.00000 +7.00 |
102.00 | 102.00 | 102.00 | 766 |
| 10 Jun 15 |
95.00000 +0.00 |
95.00 | 95.00 | 95.00 | 180 |
| 09 Jun 15 |
95.00000 -1.00 |
95.00 | 95.00 | 95.00 | 42 |
| 08 Jun 15 |
96.00000 +0.00 |
96.00 | 96.00 | 96.00 | 500 |
| 04 Jun 15 |
96.00000 -2.20 |
96.00 | 96.00 | 96.00 | 10,010 |
| 02 Jun 15 |
98.20000 -1.80 |
98.20 | 96.30 | 98.20 | 10,217 |
| 01 Jun 15 |
100.00000 +2.50 |
104.80 | 98.20 | 100.00 | 2,778 |
| 28 May 15 |
97.50000 -2.50 |
97.50 | 97.50 | 97.50 | 251 |
| 27 May 15 |
100.00000 -3.11 |
101.70 | 97.50 | 100.00 | 836 |
| 26 May 15 |
103.11000 -4.39 |
108.00 | 103.11 | 107.50 | 7,040 |
| 22 May 15 |
107.50000 +0.00 |
108.35 | 105.00 | 107.50 | 6,206 |
| 21 May 15 |
107.50000 +0.00 |
108.35 | 106.00 | 107.50 | 21,308 |
| 20 May 15 |
107.50000 +10.00 |
109.80 | 97.80 | 97.80 | 48,129 |
| 19 May 15 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 35,417 |
| 18 May 15 |
97.50000 +2.99 |
99.00 | 92.50 | 95.00 | 32,336 |
| 15 May 15 |
94.51000 +4.51 |
94.51 | 92.50 | 92.50 | 18,837 |
| 14 May 15 |
90.00000 +0.00 |
93.00 | 86.50 | 90.00 | 12,951 |
| 13 May 15 |
90.00000 -0.78 |
94.00 | 90.00 | 92.50 | 5,703 |
| 12 May 15 |
90.77599 -1.72 |
90.78 | 90.78 | 90.78 | 169 |
| 11 May 15 |
92.50000 -1.50 |
94.00 | 90.78 | 92.50 | 12,997 |
| 08 May 15 |
94.00000 +1.50 |
94.00 | 94.00 | 94.00 | 5,278 |
| 07 May 15 |
92.50000 +2.50 |
94.00 | 90.00 | 94.00 | 13,110 |
| 06 May 15 |
90.00000 -5.00 |
90.00 | 90.00 | 90.00 | 12,500 |
| 05 May 15 |
95.00000 +3.50 |
99.00 | 91.00 | 95.00 | 15,568 |
| 30 Apr 15 |
91.50000 -3.50 |
91.50 | 91.50 | 91.50 | 38 |
| 29 Apr 15 |
95.00000 +0.00 |
95.00 | 91.00 | 92.50 | 25,353 |
| 28 Apr 15 |
95.00000 +4.25 |
95.00 | 95.00 | 95.00 | 6,167 |
| 27 Apr 15 |
90.75000 -1.75 |
90.75 | 90.75 | 90.75 | 2,734 |
| 24 Apr 15 |
92.50000 +1.72 |
93.75 | 90.75 | 92.50 | 2,303 |
| 23 Apr 15 |
90.77599 -1.72 |
90.78 | 90.78 | 90.78 | 2,068 |
| 21 Apr 15 |
92.50000 +0.00 |
94.05 | 90.00 | 92.50 | 5,281 |
| 20 Apr 15 |
92.50000 +0.00 |
94.20 | 91.25 | 92.50 | 7,886 |
| 17 Apr 15 |
92.50000 -2.50 |
98.50 | 91.00 | 95.00 | 25,800 |
| 16 Apr 15 |
95.00000 +5.00 |
99.00 | 92.50 | 92.50 | 19,897 |
| 15 Apr 15 |
90.00000 +0.00 |
92.50 | 85.50 | 90.00 | 25,065 |
| 14 Apr 15 |
90.00000 +0.00 |
92.50 | 87.40 | 90.00 | 12,953 |
| 13 Apr 15 |
90.00000 +0.00 |
92.80 | 85.00 | 90.00 | 15,388 |
| 10 Apr 15 |
90.00000 +0.00 |
92.80 | 87.40 | 90.00 | 881 |
| 09 Apr 15 |
90.00000 +0.00 |
93.00 | 87.40 | 90.00 | 9,025 |
| 08 Apr 15 |
90.00000 +0.00 |
93.00 | 87.20 | 90.00 | 14,663 |
| 07 Apr 15 |
90.00000 +0.00 |
92.35 | 86.00 | 90.00 | 637 |
| 02 Apr 15 |
90.00000 -1.42 |
91.42 | 90.00 | 91.42 | 23,805 |
| 01 Apr 15 |
91.42400 -1.08 |
91.42 | 91.42 | 91.42 | 131 |
| 31 Mar 15 |
92.50000 +5.00 |
100.00 | 90.00 | 90.00 | 12,579 |
| 30 Mar 15 |
87.50000 -2.50 |
87.50 | 87.50 | 87.50 | 757 |
| 27 Mar 15 |
90.00000 +0.00 |
94.00 | 87.50 | 90.00 | 2,647 |
| 26 Mar 15 |
90.00000 +2.80 |
94.50 | 86.00 | 90.00 | 3,162 |
| 25 Mar 15 |
87.20000 -7.30 |
87.20 | 87.20 | 87.20 | 2,927 |
| 24 Mar 15 |
94.50000 +4.50 |
94.50 | 94.50 | 94.50 | 1,882 |
| 23 Mar 15 |
90.00000 -4.00 |
90.00 | 87.20 | 90.00 | 7,141 |
| 20 Mar 15 |
94.00000 +4.00 |
94.00 | 94.00 | 94.00 | 2,000 |
| 19 Mar 15 |
90.00000 +0.00 |
94.50 | 85.00 | 90.00 | 2,172 |
| 17 Mar 15 |
90.00000 -4.00 |
94.00 | 86.70 | 90.00 | 3,649 |
| 16 Mar 15 |
94.00000 +4.00 |
94.00 | 94.00 | 94.00 | 82 |
| 13 Mar 15 |
90.00000 +0.00 |
94.00 | 86.62 | 90.00 | 643 |
| 12 Mar 15 |
90.00000 +0.00 |
90.00 | 85.00 | 90.00 | 5,573 |
| 11 Mar 15 |
90.00000 +0.00 |
90.00 | 86.60 | 90.00 | 3,097 |
| 10 Mar 15 |
90.00000 +0.00 |
92.00 | 86.42 | 90.00 | 6,400 |
| 09 Mar 15 |
90.00000 +4.00 |
92.00 | 86.00 | 90.00 | 1,639 |
| 06 Mar 15 |
86.00000 -4.00 |
86.00 | 86.00 | 86.00 | 712 |
| 05 Mar 15 |
90.00000 +0.00 |
92.00 | 86.00 | 90.00 | 3,320 |
| 04 Mar 15 |
90.00000 +0.00 |
95.00 | 85.40 | 90.00 | 26,300 |
| 03 Mar 15 |
90.00000 +0.00 |
90.00 | 88.20 | 90.00 | 25,516 |
| 02 Mar 15 |
90.00000 +0.00 |
94.00 | 86.60 | 90.00 | 17,654 |
| 27 Feb 15 |
90.00000 +0.00 |
92.00 | 86.60 | 90.00 | 9,540 |
| 26 Feb 15 |
90.00000 -5.00 |
97.40 | 85.20 | 95.00 | 44,721 |
| 25 Feb 15 |
95.00000 -2.00 |
99.00 | 93.20 | 95.00 | 1,659 |
| 24 Feb 15 |
97.00000 -3.00 |
97.00 | 95.00 | 97.00 | 1,528 |
| 23 Feb 15 |
100.00000 +0.00 |
102.40 | 97.00 | 100.00 | 2,184 |
| 18 Feb 15 |
100.00000 +6.60 |
100.00 | 93.20 | 95.00 | 10,271 |
| 17 Feb 15 |
93.40000 -1.60 |
93.40 | 93.20 | 93.40 | 3,168 |
| 16 Feb 15 |
95.00000 +0.00 |
100.00 | 93.25 | 95.00 | 111 |
| 13 Feb 15 |
95.00000 +2.90 |
100.00 | 92.10 | 95.00 | 26,068 |
| 12 Feb 15 |
92.10000 -2.90 |
92.10 | 91.50 | 92.10 | 5,860 |
| 11 Feb 15 |
95.00000 +2.50 |
95.00 | 91.50 | 95.00 | 12,900 |
| 10 Feb 15 |
92.50000 -12.50 |
102.60 | 92.00 | 102.60 | 53,250 |
| 09 Feb 15 |
105.00000 +0.00 |
107.80 | 100.00 | 107.50 | 5,501 |
| 06 Feb 15 |
105.00000 +2.50 |
105.00 | 101.60 | 102.50 | 45,998 |
| 04 Feb 15 |
102.50000 +0.00 |
102.50 | 102.50 | 102.50 | 2,500 |
| 03 Feb 15 |
102.50000 +0.00 |
102.50 | 102.50 | 102.50 | 306 |
| 02 Feb 15 |
102.50000 +0.00 |
103.34 | 102.20 | 102.50 | 8,142 |
| 30 Jan 15 |
102.50000 +0.00 |
104.86 | 101.60 | 102.50 | 23,682 |
| 29 Jan 15 |
102.50000 -10.00 |
110.00 | 96.00 | 110.00 | 9,431 |
| 28 Jan 15 |
112.50000 +12.50 |
125.00 | 110.00 | 120.00 | 61,608 |
| 27 Jan 15 |
100.00000 -5.00 |
107.00 | 100.00 | 105.00 | 21,967 |
| 26 Jan 15 |
105.00000 -2.00 |
107.40 | 102.60 | 105.00 | 3,157 |
| 23 Jan 15 |
107.00000 +2.00 |
110.00 | 107.00 | 107.00 | 13,317 |
| 22 Jan 15 |
105.00000 -2.50 |
106.00 | 100.00 | 106.00 | 29,739 |
| 21 Jan 15 |
107.50000 +12.50 |
113.00 | 95.60 | 95.60 | 41,777 |
| 20 Jan 15 |
95.00000 +10.00 |
108.00 | 88.00 | 88.00 | 33,968 |
| 19 Jan 15 |
85.00000 +10.00 |
90.00 | 79.00 | 79.00 | 28,747 |
| 16 Jan 15 |
75.00000 +5.00 |
75.00 | 70.00 | 70.00 | 2,817 |
| 15 Jan 15 |
70.00000 -1.90 |
75.00 | 67.00 | 70.00 | 19,568 |
| 14 Jan 15 |
71.90000 -0.10 |
73.50 | 71.90 | 72.50 | 5,000 |
| 13 Jan 15 |
72.00000 +0.20 |
72.00 | 70.00 | 72.00 | 41,237 |
| 12 Jan 15 |
71.80000 +0.00 |
71.80 | 70.00 | 71.80 | 6,250 |
| 09 Jan 15 |
71.80000 -0.20 |
71.80 | 71.80 | 71.80 | 797 |
| 08 Jan 15 |
72.00000 +0.00 |
72.00 | 70.00 | 72.00 | 2,481 |
| 07 Jan 15 |
72.00000 +0.00 |
72.00 | 71.90 | 72.00 | 1,700 |
| 06 Jan 15 |
72.00000 -0.50 |
72.00 | 67.00 | 72.00 | 5,064 |
| 05 Jan 15 |
72.50000 +2.50 |
74.00 | 70.00 | 72.50 | 3,123 |
| 02 Jan 15 |
70.00000 -2.50 |
70.00 | 70.00 | 70.00 | 3,393 |
| 31 Dec 14 |
72.50000 -2.50 |
74.00 | 71.40 | 74.00 | 10,469 |
| 30 Dec 14 |
75.00000 +0.00 |
76.80 | 72.00 | 75.00 | 6,274 |
| 29 Dec 14 |
75.00000 +3.00 |
77.80 | 70.00 | 75.00 | 10,781 |
| 24 Dec 14 |
72.00000 -3.00 |
72.00 | 72.00 | 72.00 | 1,500 |
| 23 Dec 14 |
75.00000 +2.50 |
77.80 | 70.00 | 72.50 | 3,830 |
| 18 Dec 14 |
72.50000 +0.00 |
75.00 | 71.40 | 72.50 | 10,724 |
| 17 Dec 14 |
72.50000 +0.00 |
74.00 | 71.40 | 72.50 | 10,772 |
| 16 Dec 14 |
72.50000 -2.50 |
77.00 | 71.20 | 75.00 | 12,500 |
| 15 Dec 14 |
75.00000 -3.00 |
79.00 | 71.00 | 75.00 | 9,293 |
| 12 Dec 14 |
78.00000 +3.00 |
78.00 | 78.00 | 78.00 | 500 |
| 10 Dec 14 |
75.00000 +0.00 |
78.00 | 71.50 | 75.00 | 1,207 |
| 09 Dec 14 |
75.00000 -2.50 |
75.00 | 75.00 | 75.00 | 362 |
| 08 Dec 14 |
77.50000 +1.90 |
78.00 | 75.00 | 78.00 | 5,161 |
| 05 Dec 14 |
75.60000 -4.40 |
75.60 | 75.60 | 75.60 | 2,500 |
| 04 Dec 14 |
80.00000 -0.05 |
80.00 | 72.00 | 80.00 | 17,636 |
| 03 Dec 14 |
80.05000 +0.00 |
80.05 | 80.05 | 80.05 | 890 |
| 02 Dec 14 |
80.05000 -2.45 |
80.05 | 80.05 | 80.05 | 61 |
| 01 Dec 14 |
82.50000 +0.00 |
83.40 | 80.00 | 82.50 | 16,766 |
| 28 Nov 14 |
82.50000 -0.90 |
90.00 | 80.00 | 82.50 | 27,981 |
| 27 Nov 14 |
83.40000 +0.90 |
83.40 | 83.40 | 83.40 | 510 |
| 26 Nov 14 |
82.50000 +0.00 |
85.00 | 80.00 | 82.50 | 30,505 |
| 25 Nov 14 |
82.50000 +0.00 |
83.38 | 81.20 | 83.38 | 8,803 |
| 24 Nov 14 |
82.50000 -2.50 |
83.40 | 81.00 | 83.40 | 3,995 |
| 21 Nov 14 |
85.00000 +2.96 |
91.00 | 81.02 | 90.00 | 13,859 |
| 20 Nov 14 |
82.04001 -7.96 |
82.04 | 82.00 | 82.04 | 5,262 |
| 18 Nov 14 |
90.00000 +5.00 |
92.00 | 85.00 | 90.00 | 5,500 |
| 17 Nov 14 |
85.00000 +0.00 |
85.00 | 85.00 | 85.00 | 1,873 |
| 14 Nov 14 |
85.00000 +1.50 |
85.00 | 85.00 | 85.00 | 5,000 |
| 13 Nov 14 |
83.50000 +2.50 |
83.50 | 81.20 | 82.50 | 9,980 |
| 12 Nov 14 |
81.00000 +0.00 |
81.00 | 81.00 | 81.00 | 906 |
| 11 Nov 14 |
81.00000 -1.50 |
81.00 | 81.00 | 81.00 | 171 |
| 10 Nov 14 |
82.50000 -1.50 |
83.80 | 80.60 | 82.50 | 9,975 |
| 07 Nov 14 |
84.00000 +1.50 |
84.00 | 84.00 | 84.00 | 945 |
| 06 Nov 14 |
82.50000 -0.50 |
84.00 | 80.50 | 84.00 | 12,144 |
| 05 Nov 14 |
83.00000 -2.00 |
83.00 | 81.20 | 83.00 | 3,027 |
| 04 Nov 14 |
85.00000 +0.00 |
89.80 | 83.00 | 85.00 | 122 |
| 03 Nov 14 |
85.00000 +0.00 |
90.00 | 82.00 | 85.00 | 1,368 |
| 31 Oct 14 |
85.00000 +0.00 |
90.00 | 81.20 | 85.00 | 6,417 |
| 30 Oct 14 |
85.00000 -2.00 |
87.38 | 82.00 | 85.00 | 2,562 |
| 29 Oct 14 |
87.00000 +2.00 |
88.00 | 87.00 | 87.00 | 2,397 |
| 28 Oct 14 |
85.00000 -2.50 |
87.00 | 80.00 | 87.00 | 5,604 |
| 24 Oct 14 |
87.50000 +0.00 |
90.20 | 80.00 | 87.50 | 18,501 |
| 23 Oct 14 |
87.50000 -7.50 |
95.00 | 81.80 | 95.00 | 7,831 |
| 22 Oct 14 |
95.00000 +0.00 |
96.00 | 95.00 | 95.00 | 5,479 |
| 21 Oct 14 |
95.00000 +0.00 |
95.00 | 90.00 | 95.00 | 4,595 |
| 20 Oct 14 |
95.00000 +0.00 |
95.00 | 90.00 | 95.00 | 1,083 |
| 17 Oct 14 |
95.00000 -0.05 |
95.65 | 91.00 | 95.65 | 21,043 |
| 16 Oct 14 |
95.05000 -1.95 |
95.05 | 95.05 | 95.05 | 5,824 |
| 15 Oct 14 |
97.00000 -0.20 |
97.00 | 95.00 | 97.00 | 274 |
| 14 Oct 14 |
97.20000 -0.30 |
97.20 | 95.00 | 97.20 | 5,653 |
| 13 Oct 14 |
97.50000 -1.20 |
100.00 | 96.00 | 100.00 | 12,315 |
| 10 Oct 14 |
98.70000 +1.20 |
98.70 | 98.70 | 98.70 | 425 |
| 09 Oct 14 |
97.50000 +0.00 |
99.40 | 97.00 | 97.50 | 10,964 |
| 08 Oct 14 |
97.50000 +0.00 |
100.00 | 97.00 | 97.50 | 13,106 |
| 07 Oct 14 |
97.50000 +0.00 |
99.80 | 97.00 | 97.50 | 3,438 |
| 06 Oct 14 |
97.50000 -7.50 |
106.00 | 96.00 | 106.00 | 27,308 |
| 03 Oct 14 |
105.00000 -1.50 |
105.00 | 100.00 | 105.00 | 6,213 |
| 02 Oct 14 |
106.49999 +0.00 |
106.50 | 106.50 | 106.50 | 2,500 |
| 01 Oct 14 |
106.49999 -0.46 |
106.50 | 105.00 | 106.50 | 1,100 |
| 30 Sep 14 |
106.96400 -3.04 |
106.96 | 105.00 | 106.96 | 9,446 |
| 29 Sep 14 |
110.00000 +2.50 |
114.00 | 100.20 | 114.00 | 22,147 |
| 25 Sep 14 |
107.50000 +0.00 |
110.00 | 106.20 | 107.50 | 8,671 |
| 24 Sep 14 |
107.50000 -2.50 |
110.00 | 105.60 | 107.50 | 8,326 |
| 23 Sep 14 |
110.00000 -11.00 |
120.00 | 110.00 | 120.00 | 14,115 |
| 22 Sep 14 |
121.00001 -1.50 |
122.80 | 119.00 | 122.50 | 6,094 |
| 19 Sep 14 |
122.50000 -2.50 |
123.80 | 120.00 | 123.80 | 5,575 |
| 18 Sep 14 |
125.00000 +1.20 |
125.80 | 120.00 | 125.00 | 2,289 |
| 17 Sep 14 |
123.80000 +0.00 |
123.80 | 121.00 | 123.80 | 13,562 |
| 16 Sep 14 |
123.80000 -1.20 |
123.80 | 120.00 | 123.80 | 1,304 |
| 15 Sep 14 |
125.00000 +0.00 |
128.56 | 122.77 | 125.00 | 17,784 |
| 12 Sep 14 |
125.00000 +0.00 |
127.60 | 121.00 | 125.00 | 10,084 |
| 11 Sep 14 |
125.00000 -3.51 |
128.00 | 123.50 | 125.00 | 6,755 |
| 10 Sep 14 |
128.51201 +2.51 |
129.04 | 128.51 | 128.51 | 9,631 |
| 09 Sep 14 |
126.00001 +0.00 |
126.00 | 126.00 | 126.00 | 150 |
| 08 Sep 14 |
126.00001 +1.00 |
130.00 | 126.00 | 126.00 | 1,945 |
| 05 Sep 14 |
125.00000 -1.00 |
128.00 | 123.20 | 125.00 | 7,257 |
| 04 Sep 14 |
126.00001 +1.00 |
126.00 | 126.00 | 126.00 | 18 |
| 03 Sep 14 |
125.00000 +0.00 |
131.00 | 123.20 | 125.00 | 15,945 |
| 02 Sep 14 |
125.00000 -1.40 |
126.80 | 123.20 | 125.00 | 3,731 |
| 01 Sep 14 |
126.40000 +1.40 |
130.00 | 126.40 | 126.40 | 15,907 |
| 29 Aug 14 |
125.00000 +0.00 |
126.40 | 120.00 | 125.00 | 812 |
| 28 Aug 14 |
125.00000 -1.60 |
126.80 | 121.50 | 125.00 | 7,842 |
| 27 Aug 14 |
126.60000 +1.60 |
126.80 | 126.60 | 126.60 | 1,330 |
| 26 Aug 14 |
125.00000 +0.00 |
130.00 | 121.30 | 125.00 | 6,275 |
| 22 Aug 14 |
125.00000 +0.00 |
127.60 | 121.30 | 125.00 | 7,961 |
| 21 Aug 14 |
125.00000 +3.60 |
130.00 | 121.14 | 122.50 | 41,427 |
| 20 Aug 14 |
121.40000 -1.10 |
121.40 | 120.00 | 121.40 | 17,605 |
| 19 Aug 14 |
122.50000 +0.00 |
123.80 | 120.00 | 122.50 | 8,549 |
| 18 Aug 14 |
122.50000 -0.25 |
124.50 | 121.98 | 122.50 | 11,001 |
| 15 Aug 14 |
122.74999 -2.25 |
124.50 | 122.75 | 122.75 | 4,151 |
| 14 Aug 14 |
125.00000 +1.50 |
126.60 | 120.00 | 125.00 | 9,974 |
| 13 Aug 14 |
123.50001 -4.00 |
123.50 | 123.50 | 123.50 | 1,000 |
| 12 Aug 14 |
127.50000 +0.00 |
134.00 | 123.50 | 127.50 | 1,998 |
| 11 Aug 14 |
127.50000 -2.50 |
134.00 | 123.50 | 130.00 | 4,763 |
| 08 Aug 14 |
130.00000 -5.00 |
136.00 | 130.00 | 135.00 | 3,434 |
| 07 Aug 14 |
135.00000 -7.50 |
140.00 | 130.00 | 137.50 | 46,014 |
| 06 Aug 14 |
142.50000 +2.50 |
145.00 | 136.00 | 140.00 | 62,098 |
| 05 Aug 14 |
140.00000 +2.50 |
148.23 | 137.00 | 137.50 | 83,512 |
| 04 Aug 14 |
137.50000 +10.00 |
140.00 | 132.00 | 132.00 | 34,275 |
| 01 Aug 14 |
127.50000 +0.00 |
128.00 | 120.00 | 127.50 | 23,317 |
| 31 Jul 14 |
127.50000 +2.50 |
130.00 | 123.60 | 125.00 | 54,946 |
| 30 Jul 14 |
125.00000 +0.00 |
128.07 | 120.40 | 125.00 | 31,498 |
| 29 Jul 14 |
125.00000 +9.90 |
130.00 | 120.00 | 120.00 | 43,416 |
| 28 Jul 14 |
115.10001 +0.10 |
119.00 | 115.10 | 115.10 | 2,558 |
| 25 Jul 14 |
115.00000 -2.50 |
120.00 | 115.00 | 117.50 | 12,925 |
| 24 Jul 14 |
117.50000 +2.50 |
120.00 | 112.50 | 115.00 | 34,676 |
| 23 Jul 14 |
115.00000 +12.50 |
128.00 | 105.00 | 105.00 | 90,138 |
| 22 Jul 14 |
102.50000 +2.50 |
102.50 | 102.50 | 102.50 | 17,918 |
| 21 Jul 14 |
100.00000 +2.50 |
100.00 | 100.00 | 100.00 | 250 |
| 18 Jul 14 |
97.50000 +0.00 |
100.00 | 97.00 | 97.50 | 20,074 |
| 17 Jul 14 |
97.50000 +0.00 |
100.00 | 95.00 | 97.50 | 12,816 |
| 16 Jul 14 |
97.50000 -2.50 |
98.00 | 95.00 | 97.50 | 7,540 |
| 15 Jul 14 |
100.00000 +0.00 |
102.00 | 95.00 | 100.00 | 49 |
| 14 Jul 14 |
100.00000 +0.00 |
102.50 | 100.00 | 102.50 | 2,795 |
| 11 Jul 14 |
100.00000 -2.50 |
100.00 | 100.00 | 100.00 | 1,875 |
| 10 Jul 14 |
102.50000 +0.00 |
103.00 | 100.00 | 102.50 | 6,003 |
| 09 Jul 14 |
102.50000 -1.50 |
103.10 | 100.00 | 102.50 | 4,113 |
| 08 Jul 14 |
103.99999 +4.00 |
104.00 | 104.00 | 104.00 | 240 |
| 07 Jul 14 |
100.00000 -2.50 |
100.00 | 100.00 | 100.00 | 481 |
| 04 Jul 14 |
102.50000 +0.00 |
102.80 | 100.00 | 102.50 | 680 |
| 03 Jul 14 |
102.50000 -2.50 |
105.00 | 100.00 | 102.50 | 1,018 |
| 02 Jul 14 |
105.00000 -2.50 |
107.80 | 105.00 | 107.50 | 1,479 |
| 01 Jul 14 |
107.50000 +0.00 |
110.70 | 105.00 | 107.50 | 8,534 |
| 30 Jun 14 |
107.50000 +0.00 |
107.50 | 105.00 | 107.50 | 3,616 |
| 27 Jun 14 |
107.50000 +2.50 |
107.50 | 107.50 | 107.50 | 1,256 |
| 26 Jun 14 |
105.00000 -2.50 |
105.00 | 105.00 | 105.00 | 835 |
| 25 Jun 14 |
107.50000 +0.00 |
108.00 | 105.00 | 107.50 | 5,548 |
| 24 Jun 14 |
107.50000 -0.30 |
109.00 | 105.00 | 107.50 | 16,700 |
| 23 Jun 14 |
107.80000 +4.80 |
109.00 | 107.80 | 107.80 | 5,978 |
| 20 Jun 14 |
103.00000 +0.50 |
103.00 | 103.00 | 103.00 | 7,716 |
| 19 Jun 14 |
102.50000 -0.50 |
102.80 | 100.20 | 102.50 | 645 |
| 16 Jun 14 |
103.00000 -4.50 |
103.00 | 103.00 | 103.00 | 1,710 |
| 13 Jun 14 |
107.50000 -3.50 |
115.00 | 105.00 | 115.00 | 5,068 |
| 12 Jun 14 |
111.00001 -4.00 |
111.00 | 111.00 | 111.00 | 250 |
| 11 Jun 14 |
115.00000 +0.00 |
116.00 | 111.00 | 115.00 | 5,833 |
| 10 Jun 14 |
115.00000 +0.00 |
116.00 | 111.00 | 115.00 | 3,524 |
| 09 Jun 14 |
115.00000 +0.00 |
116.00 | 111.00 | 115.00 | 3,286 |
| 06 Jun 14 |
115.00000 -2.50 |
116.44 | 110.00 | 116.44 | 5,011 |
| 05 Jun 14 |
117.50000 +2.30 |
120.00 | 115.20 | 117.50 | 42,801 |
| 04 Jun 14 |
115.20000 -2.80 |
115.20 | 115.01 | 115.20 | 7,531 |
| 03 Jun 14 |
118.00000 +3.00 |
118.00 | 115.00 | 118.00 | 270,835 |
| 02 Jun 14 |
115.00000 -5.00 |
115.00 | 115.00 | 115.00 | 1,815 |
| 30 May 14 |
120.00000 +0.00 |
121.00 | 110.21 | 120.00 | 31,360 |
| 29 May 14 |
120.00000 +0.00 |
120.00 | 115.00 | 120.00 | 8,054 |
| 28 May 14 |
120.00000 +7.50 |
121.80 | 112.02 | 112.50 | 27,888 |
| 27 May 14 |
112.50000 +7.50 |
120.00 | 110.00 | 110.00 | 25,963 |
| 23 May 14 |
105.00000 +2.50 |
109.00 | 103.20 | 103.20 | 5,305 |
| 22 May 14 |
102.50000 +2.30 |
105.00 | 100.20 | 102.50 | 17,163 |
| 21 May 14 |
100.20000 -2.30 |
100.20 | 100.20 | 100.20 | 14 |
| 20 May 14 |
102.50000 +0.60 |
104.00 | 99.16 | 102.50 | 28,523 |
| 16 May 14 |
101.89999 +1.70 |
101.90 | 100.20 | 101.90 | 20,362 |
| 15 May 14 |
100.20000 -1.80 |
100.20 | 100.20 | 100.20 | 2,969 |
| 14 May 14 |
102.00000 +6.00 |
102.00 | 100.00 | 102.00 | 7,224 |
| 12 May 14 |
96.00000 -4.00 |
96.00 | 96.00 | 96.00 | 52 |
| 09 May 14 |
100.00000 +1.30 |
102.00 | 96.00 | 100.00 | 22,216 |
| 08 May 14 |
98.70000 +0.00 |
98.70 | 96.00 | 98.70 | 273 |
| 07 May 14 |
98.70000 +2.70 |
98.70 | 95.00 | 98.70 | 2,663 |
| 06 May 14 |
96.00000 +1.00 |
96.00 | 96.00 | 96.00 | 5,221 |
| 02 May 14 |
95.00000 -3.70 |
95.00 | 95.00 | 95.00 | 3,007 |
| 30 Apr 14 |
98.70000 -0.10 |
98.70 | 95.00 | 98.70 | 6,721 |
| 29 Apr 14 |
98.80000 +1.30 |
98.80 | 95.50 | 97.50 | 3,747 |
| 28 Apr 14 |
97.50000 -1.30 |
99.00 | 95.50 | 97.50 | 101 |
| 25 Apr 14 |
98.80000 +3.30 |
98.80 | 98.80 | 98.80 | 1,489 |
| 24 Apr 14 |
95.50000 -2.00 |
95.50 | 95.50 | 95.50 | 1,179 |
| 23 Apr 14 |
97.50000 +1.50 |
99.50 | 96.00 | 99.50 | 3,542 |
| 22 Apr 14 |
96.00000 -4.00 |
96.00 | 95.00 | 96.00 | 571 |
| 17 Apr 14 |
100.00000 +0.00 |
100.00 | 95.00 | 100.00 | 833 |
| 16 Apr 14 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 2,979 |
| 15 Apr 14 |
100.00000 +0.00 |
100.00 | 98.00 | 100.00 | 8,567 |
| 14 Apr 14 |
100.00000 -4.00 |
103.50 | 95.25 | 103.50 | 10,097 |
| 11 Apr 14 |
103.99999 +12.00 |
104.00 | 98.80 | 98.80 | 26,272 |
| 10 Apr 14 |
92.00000 -3.00 |
92.00 | 90.00 | 92.00 | 30,000 |
| 09 Apr 14 |
95.00000 +0.00 |
97.80 | 90.40 | 95.00 | 9,586 |
| 08 Apr 14 |
95.00000 +2.50 |
97.80 | 93.00 | 93.00 | 17,233 |
| 07 Apr 14 |
92.50000 +2.00 |
95.04 | 87.00 | 90.00 | 24,949 |
| 04 Apr 14 |
90.50000 +0.50 |
90.80 | 90.50 | 90.50 | 6,033 |
| 03 Apr 14 |
90.00000 -5.00 |
96.00 | 86.50 | 96.00 | 24,060 |
| 02 Apr 14 |
95.00000 +0.00 |
95.00 | 95.00 | 95.00 | 12,579 |
| 01 Apr 14 |
95.00000 -5.80 |
95.00 | 95.00 | 95.00 | 390 |
| 31 Mar 14 |
100.80000 +0.80 |
100.80 | 100.80 | 100.80 | 8 |
| 28 Mar 14 |
100.00000 +0.00 |
101.00 | 95.00 | 100.00 | 6,545 |
| 27 Mar 14 |
100.00000 +0.00 |
102.00 | 95.00 | 100.00 | 2,439 |
| 26 Mar 14 |
100.00000 +0.00 |
102.50 | 95.00 | 100.00 | 10,980 |
| 25 Mar 14 |
100.00000 +0.00 |
102.50 | 95.50 | 100.00 | 16,708 |
| 24 Mar 14 |
100.00000 +0.00 |
101.00 | 95.00 | 100.00 | 1,980 |
| 21 Mar 14 |
100.00000 +0.00 |
101.00 | 100.00 | 100.00 | 4,799 |
| 20 Mar 14 |
100.00000 -2.50 |
102.50 | 100.00 | 102.50 | 9,445 |
| 19 Mar 14 |
102.50000 +0.00 |
102.50 | 100.10 | 102.50 | 6,139 |
| 18 Mar 14 |
102.50000 +0.00 |
103.00 | 100.60 | 102.50 | 7,416 |
| 17 Mar 14 |
102.50000 +0.00 |
103.00 | 100.60 | 102.50 | 9,004 |
| 14 Mar 14 |
102.50000 +0.00 |
103.00 | 100.60 | 102.50 | 1,449 |
| 13 Mar 14 |
102.50000 +0.00 |
103.60 | 100.60 | 102.50 | 1,730 |
| 12 Mar 14 |
102.50000 +0.00 |
103.60 | 100.50 | 102.50 | 7,020 |
| 11 Mar 14 |
102.50000 +0.00 |
103.95 | 100.50 | 102.50 | 5,106 |
| 10 Mar 14 |
102.50000 -1.45 |
103.60 | 100.00 | 102.50 | 1,077 |
| 07 Mar 14 |
103.95000 +1.45 |
103.95 | 103.95 | 103.95 | 1,441 |
| 06 Mar 14 |
102.50000 +0.00 |
104.45 | 98.80 | 102.50 | 30,062 |
| 05 Mar 14 |
102.50000 +0.00 |
104.00 | 100.05 | 102.50 | 23,319 |
| 04 Mar 14 |
102.50000 +0.00 |
103.00 | 101.60 | 102.50 | 11,257 |
| 03 Mar 14 |
102.50000 -4.00 |
106.00 | 100.00 | 105.00 | 30,977 |
| 28 Feb 14 |
106.49999 +1.50 |
110.00 | 106.50 | 106.50 | 2,878 |
| 27 Feb 14 |
105.00000 -2.50 |
115.00 | 100.00 | 107.50 | 6,950 |
| 26 Feb 14 |
107.50000 +7.50 |
112.45 | 104.00 | 104.00 | 31,362 |
| 25 Feb 14 |
100.00000 +2.50 |
105.00 | 97.00 | 97.50 | 25,748 |
| 24 Feb 14 |
97.50000 +0.45 |
100.00 | 96.60 | 97.50 | 10,441 |
| 21 Feb 14 |
97.05000 -0.05 |
97.05 | 95.00 | 97.05 | 22,838 |
| 20 Feb 14 |
97.10000 -0.40 |
97.10 | 97.05 | 97.10 | 1,442 |
| 19 Feb 14 |
97.50000 +0.00 |
100.00 | 96.75 | 97.50 | 14,091 |
| 18 Feb 14 |
97.50000 +0.00 |
100.00 | 96.75 | 97.50 | 3,758 |
| 17 Feb 14 |
97.50000 -2.50 |
107.50 | 95.00 | 100.00 | 17,039 |
| 14 Feb 14 |
100.00000 +0.00 |
102.00 | 97.60 | 100.00 | 23,030 |
| 13 Feb 14 |
100.00000 +0.00 |
100.00 | 97.20 | 100.00 | 13,728 |
| 12 Feb 14 |
100.00000 +2.50 |
108.00 | 97.00 | 102.50 | 99,683 |
| 11 Feb 14 |
97.50000 -2.50 |
100.00 | 95.50 | 100.00 | 21,248 |
| 10 Feb 14 |
100.00000 -2.50 |
102.00 | 95.00 | 102.00 | 32,249 |
| 07 Feb 14 |
102.50000 +0.00 |
105.00 | 99.94 | 102.50 | 16,318 |
| 06 Feb 14 |
102.50000 +0.00 |
105.00 | 100.00 | 102.50 | 19,239 |
| 05 Feb 14 |
102.50000 +5.00 |
110.00 | 100.40 | 107.50 | 11,222 |
| 04 Feb 14 |
97.50000 +0.00 |
100.00 | 97.00 | 97.50 | 20,053 |
| 03 Feb 14 |
97.50000 +0.00 |
100.00 | 97.50 | 97.50 | 2,650 |
| 31 Jan 14 |
97.50000 -1.50 |
100.00 | 96.00 | 97.50 | 16,936 |
| 30 Jan 14 |
99.00000 -2.00 |
102.60 | 99.00 | 100.00 | 3,015 |
| 29 Jan 14 |
101.00001 +1.00 |
103.00 | 101.00 | 101.00 | 7,663 |
| 28 Jan 14 |
100.00000 +0.00 |
103.80 | 100.00 | 100.00 | 5,446 |
| 27 Jan 14 |
100.00000 -5.00 |
104.00 | 96.20 | 104.00 | 33,752 |
| 24 Jan 14 |
105.00000 -0.01 |
105.00 | 100.00 | 105.00 | 5,494 |
| 23 Jan 14 |
105.00600 +0.00 |
105.01 | 104.20 | 105.01 | 3,906 |
| 22 Jan 14 |
105.00600 -2.19 |
105.01 | 100.00 | 105.01 | 5,765 |
| 21 Jan 14 |
107.20000 +0.60 |
107.20 | 106.60 | 107.20 | 6,636 |
| 20 Jan 14 |
106.60000 -0.90 |
106.60 | 105.00 | 106.60 | 2,730 |
| 17 Jan 14 |
107.50000 -4.79 |
110.00 | 100.00 | 110.00 | 17,169 |
| 16 Jan 14 |
112.29400 -5.21 |
112.29 | 110.00 | 112.29 | 13,601 |
| 15 Jan 14 |
117.50000 +0.00 |
118.00 | 110.00 | 117.50 | 4,474 |
| 14 Jan 14 |
117.50000 -5.00 |
121.60 | 112.00 | 121.60 | 20,263 |
| 13 Jan 14 |
122.50000 +5.00 |
130.00 | 118.50 | 118.50 | 48,483 |
| 10 Jan 14 |
117.50000 +0.00 |
118.00 | 115.40 | 117.50 | 3,436 |
| 09 Jan 14 |
117.50000 +5.00 |
128.70 | 114.00 | 114.00 | 56,548 |
| 08 Jan 14 |
112.50000 +0.00 |
114.00 | 110.05 | 112.50 | 7,667 |
| 07 Jan 14 |
112.50000 +0.00 |
114.56 | 112.32 | 112.50 | 10,359 |
| 06 Jan 14 |
112.50000 +0.00 |
120.00 | 112.00 | 112.50 | 16,783 |
| 03 Jan 14 |
112.50000 -1.20 |
114.50 | 111.80 | 112.50 | 32,270 |
| 02 Jan 14 |
113.70000 -3.80 |
117.92 | 113.70 | 115.00 | 11,250 |
| 31 Dec 13 |
117.50000 +3.70 |
119.00 | 110.50 | 115.00 | 20,034 |
| 30 Dec 13 |
113.80000 +1.30 |
113.80 | 111.00 | 112.50 | 6,079 |
| 27 Dec 13 |
112.50000 +0.00 |
113.70 | 110.50 | 112.50 | 2,354 |
| 24 Dec 13 |
112.50000 +0.00 |
113.80 | 110.80 | 112.50 | 3,892 |
| 23 Dec 13 |
112.50000 -2.50 |
117.75 | 110.00 | 117.50 | 24,052 |
| 20 Dec 13 |
115.00000 +0.00 |
117.00 | 113.20 | 115.00 | 12,392 |
| 19 Dec 13 |
115.00000 -0.02 |
116.00 | 113.20 | 115.00 | 2,951 |
| 18 Dec 13 |
115.02000 -2.48 |
117.90 | 115.02 | 117.50 | 4,827 |
| 17 Dec 13 |
117.50000 -7.50 |
124.00 | 115.50 | 124.00 | 15,267 |
| 16 Dec 13 |
125.00000 +12.50 |
130.00 | 115.00 | 115.00 | 29,508 |
| 13 Dec 13 |
112.50000 +0.00 |
120.00 | 111.00 | 112.50 | 33,412 |
| 12 Dec 13 |
112.50000 +2.50 |
119.00 | 107.00 | 110.00 | 60,826 |
| 11 Dec 13 |
110.00000 +5.00 |
114.00 | 105.00 | 105.00 | 26,365 |
| 10 Dec 13 |
105.00000 +0.00 |
109.00 | 100.40 | 105.00 | 35,828 |
| 09 Dec 13 |
105.00000 +5.00 |
116.40 | 95.00 | 97.50 | 34,723 |
| 06 Dec 13 |
100.00000 +0.00 |
101.70 | 100.00 | 100.00 | 5,200 |
| 05 Dec 13 |
100.00000 +2.50 |
102.00 | 96.00 | 97.50 | 12,516 |
| 04 Dec 13 |
97.50000 -2.50 |
102.00 | 95.40 | 100.00 | 38,435 |
| 03 Dec 13 |
100.00000 +2.50 |
104.00 | 99.80 | 99.80 | 8,449 |
| 02 Dec 13 |
97.50000 -1.20 |
100.52 | 95.40 | 97.50 | 7,327 |
| 29 Nov 13 |
98.70000 +1.20 |
98.90 | 98.70 | 98.70 | 19,055 |
| 28 Nov 13 |
97.50000 +0.00 |
99.00 | 95.00 | 97.50 | 28,682 |
| 27 Nov 13 |
97.50000 -3.00 |
100.40 | 95.40 | 100.40 | 15,825 |
| 26 Nov 13 |
100.50000 +0.00 |
100.50 | 100.00 | 100.50 | 8,359 |
| 25 Nov 13 |
100.50000 -0.10 |
100.50 | 100.50 | 100.50 | 2,321 |
| 22 Nov 13 |
100.60001 -1.90 |
100.60 | 100.38 | 100.38 | 9,843 |
| 21 Nov 13 |
102.50000 +0.00 |
102.52 | 100.00 | 102.50 | 17,560 |
| 20 Nov 13 |
102.50000 +1.30 |
105.00 | 100.80 | 102.50 | 22,634 |
| 19 Nov 13 |
101.20000 -1.30 |
101.20 | 100.80 | 101.20 | 3,338 |
| 18 Nov 13 |
102.50000 -0.50 |
103.00 | 101.00 | 102.50 | 2,016 |
| 15 Nov 13 |
103.00000 +0.50 |
103.00 | 103.00 | 103.00 | 2,670 |
| 14 Nov 13 |
102.50000 +0.80 |
104.00 | 101.90 | 102.50 | 24,694 |
| 13 Nov 13 |
101.70000 -0.10 |
101.70 | 100.00 | 101.70 | 775 |
| 12 Nov 13 |
101.80000 -0.60 |
101.80 | 100.00 | 101.80 | 24,485 |
| 11 Nov 13 |
102.39999 -0.10 |
102.40 | 100.00 | 102.40 | 21,386 |
| 08 Nov 13 |
102.50000 +0.00 |
102.60 | 100.00 | 102.50 | 9,219 |
| 07 Nov 13 |
102.50000 +0.00 |
102.80 | 100.00 | 102.50 | 11,205 |
| 06 Nov 13 |
102.50000 +0.00 |
102.90 | 98.00 | 102.50 | 33,737 |
| 05 Nov 13 |
102.50000 -2.50 |
106.00 | 100.00 | 105.00 | 22,672 |
| 04 Nov 13 |
105.00000 -2.80 |
107.00 | 101.20 | 107.00 | 9,951 |
| 31 Oct 13 |
107.80000 -0.20 |
107.80 | 105.00 | 107.80 | 4,492 |
| 30 Oct 13 |
108.00000 +0.20 |
108.00 | 105.00 | 108.00 | 4,874 |
| 29 Oct 13 |
107.80000 +5.30 |
107.80 | 105.00 | 105.00 | 6,650 |
| 28 Oct 13 |
102.50000 +0.00 |
104.00 | 100.00 | 102.50 | 70,809 |
| 25 Oct 13 |
102.50000 +0.00 |
104.30 | 102.00 | 102.50 | 4,679 |
| 24 Oct 13 |
102.50000 +0.00 |
105.00 | 102.00 | 102.50 | 91,023 |
| 23 Oct 13 |
102.50000 +0.10 |
105.00 | 101.70 | 102.50 | 82,500 |
| 22 Oct 13 |
102.39999 -0.10 |
102.40 | 100.00 | 102.40 | 8,761 |
| 21 Oct 13 |
102.50000 -5.00 |
105.20 | 100.00 | 105.20 | 32,100 |
| 18 Oct 13 |
107.50000 +0.00 |
110.00 | 105.00 | 107.50 | 17,861 |
| 17 Oct 13 |
107.50000 +0.00 |
108.00 | 106.40 | 107.50 | 2,232 |
| 15 Oct 13 |
107.50000 -2.50 |
108.40 | 105.00 | 108.40 | 24,930 |
| 14 Oct 13 |
110.00000 -1.75 |
111.60 | 105.00 | 111.60 | 12,890 |
| 11 Oct 13 |
111.75000 -5.75 |
111.75 | 110.00 | 111.75 | 59,342 |
| 10 Oct 13 |
117.50000 -2.50 |
124.00 | 113.00 | 120.00 | 31,735 |
| 09 Oct 13 |
120.00000 -2.50 |
133.50 | 120.00 | 122.50 | 40,665 |
| 08 Oct 13 |
122.50000 +16.90 |
128.00 | 113.25 | 113.25 | 166,277 |
| 07 Oct 13 |
105.60001 -0.15 |
105.60 | 105.60 | 105.60 | 1,832 |
| 03 Oct 13 |
105.75000 -1.25 |
105.75 | 105.00 | 105.75 | 46,000 |
| 01 Oct 13 |
107.00000 -0.50 |
107.00 | 105.00 | 107.00 | 68,781 |
| 30 Sep 13 |
107.50000 -0.50 |
108.00 | 105.00 | 107.50 | 32,605 |
| 27 Sep 13 |
108.00000 -1.00 |
108.50 | 108.00 | 108.50 | 37,337 |
| 26 Sep 13 |
108.99999 +0.00 |
109.00 | 109.00 | 109.00 | 904 |
| 25 Sep 13 |
108.99999 -1.00 |
109.00 | 105.00 | 109.00 | 12,560 |
| 24 Sep 13 |
110.00000 +0.00 |
114.00 | 101.21 | 110.00 | 15,063 |
| 23 Sep 13 |
110.00000 +0.00 |
114.00 | 107.00 | 110.00 | 21,827 |
| 20 Sep 13 |
110.00000 -2.50 |
112.50 | 105.50 | 112.50 | 7,401 |
| 19 Sep 13 |
112.50000 +0.00 |
115.00 | 106.60 | 112.50 | 35,865 |
| 18 Sep 13 |
112.50000 +0.00 |
115.00 | 110.00 | 112.50 | 46,645 |
| 17 Sep 13 |
112.50000 -0.25 |
112.60 | 110.00 | 112.50 | 19,057 |
| 16 Sep 13 |
112.74999 +0.25 |
113.00 | 112.75 | 112.75 | 12,612 |
| 13 Sep 13 |
112.50000 -7.50 |
119.80 | 110.00 | 119.80 | 16,497 |
| 12 Sep 13 |
120.00000 +0.00 |
120.00 | 115.00 | 120.00 | 18,272 |
| 11 Sep 13 |
120.00000 +0.00 |
120.00 | 115.00 | 120.00 | 3,128 |
| 10 Sep 13 |
120.00000 +2.50 |
124.00 | 115.00 | 117.50 | 19,606 |
| 09 Sep 13 |
117.50000 +5.00 |
130.00 | 111.50 | 122.50 | 51,696 |
| 06 Sep 13 |
112.50000 -1.30 |
113.40 | 110.00 | 113.40 | 11,076 |
| 05 Sep 13 |
113.80000 +3.80 |
113.80 | 110.00 | 113.80 | 42,641 |
| 04 Sep 13 |
110.00000 -2.50 |
113.00 | 110.00 | 112.50 | 40,867 |
| 03 Sep 13 |
112.50000 +0.50 |
122.20 | 110.00 | 112.50 | 109,016 |
| 02 Sep 13 |
112.00000 -0.50 |
112.00 | 105.00 | 112.00 | 10,716 |
| 30 Aug 13 |
112.50000 -5.00 |
118.00 | 110.00 | 117.50 | 36,465 |
| 29 Aug 13 |
117.50000 +0.00 |
118.20 | 116.00 | 117.50 | 564,150 |
| 28 Aug 13 |
117.50000 +2.50 |
125.56 | 112.00 | 117.50 | 77,195 |
| 27 Aug 13 |
115.00000 +5.00 |
120.00 | 108.00 | 110.00 | 42,773 |
| 23 Aug 13 |
110.00000 +0.00 |
114.20 | 106.00 | 110.00 | 23,850 |
| 22 Aug 13 |
110.00000 -2.50 |
114.60 | 105.00 | 112.50 | 14,914 |
| 21 Aug 13 |
112.50000 -2.50 |
112.50 | 110.00 | 112.50 | 6,176 |
| 20 Aug 13 |
115.00000 +0.00 |
119.20 | 112.20 | 115.00 | 10,290 |
| 19 Aug 13 |
115.00000 +0.00 |
118.80 | 112.20 | 115.00 | 14,970 |
| 16 Aug 13 |
115.00000 +5.25 |
116.10 | 106.20 | 110.00 | 18,101 |
| 14 Aug 13 |
109.75001 +6.75 |
109.75 | 107.25 | 107.50 | 5,560 |
| 13 Aug 13 |
103.00000 -2.00 |
103.00 | 102.00 | 103.00 | 3,525 |
| 12 Aug 13 |
105.00000 +2.50 |
107.28 | 104.50 | 104.50 | 15,875 |
| 09 Aug 13 |
102.50000 +0.00 |
104.00 | 102.40 | 102.50 | 16,790 |
| 08 Aug 13 |
102.50000 -5.00 |
106.00 | 100.50 | 106.00 | 40,924 |
| 07 Aug 13 |
107.50000 +2.50 |
110.00 | 100.00 | 110.00 | 27,250 |
| 06 Aug 13 |
105.00000 +0.00 |
105.00 | 105.00 | 105.00 | 6,780 |
| 05 Aug 13 |
105.00000 +0.00 |
105.00 | 105.00 | 105.00 | 200 |
| 02 Aug 13 |
105.00000 -5.00 |
105.00 | 105.00 | 105.00 | 214 |
| 01 Aug 13 |
110.00000 +5.00 |
113.00 | 105.00 | 110.00 | 438 |
| 31 Jul 13 |
105.00000 -12.40 |
105.00 | 105.00 | 105.00 | 10,518 |
| 30 Jul 13 |
117.39999 -2.60 |
119.60 | 117.40 | 119.60 | 22,898 |
| 29 Jul 13 |
120.00000 +0.00 |
125.00 | 119.30 | 120.00 | 11,084 |
| 26 Jul 13 |
120.00000 +17.50 |
125.00 | 104.00 | 104.00 | 79,731 |
| 25 Jul 13 |
102.50000 -4.10 |
106.00 | 102.40 | 105.00 | 25,635 |
| 24 Jul 13 |
106.60000 -0.10 |
107.00 | 106.60 | 106.60 | 6,853 |
| 23 Jul 13 |
106.70000 +1.37 |
106.80 | 106.70 | 106.70 | 7,363 |
| 19 Jul 13 |
105.33399 +0.33 |
107.00 | 105.33 | 105.33 | 2,204 |
| 18 Jul 13 |
105.00000 -5.00 |
110.00 | 100.00 | 110.00 | 4,471 |
| 17 Jul 13 |
110.00000 -2.50 |
110.00 | 110.00 | 110.00 | 340 |
| 16 Jul 13 |
112.50000 +1.50 |
112.52 | 112.48 | 112.50 | 500 |
| 15 Jul 13 |
111.00001 -0.25 |
111.00 | 110.00 | 111.00 | 1,319 |
| 10 Jul 13 |
111.25000 -1.25 |
111.25 | 110.00 | 111.25 | 1,361 |
| 08 Jul 13 |
112.50000 +2.25 |
113.00 | 111.25 | 112.50 | 2,582 |
| 05 Jul 13 |
110.24999 -2.25 |
110.25 | 110.25 | 110.25 | 250 |
| 04 Jul 13 |
112.50000 +7.50 |
112.50 | 110.50 | 112.50 | 1,957 |
| 03 Jul 13 |
105.00000 -5.00 |
105.00 | 105.00 | 105.00 | 19,900 |
| 02 Jul 13 |
110.00000 -9.98 |
110.00 | 110.00 | 110.00 | 2,600 |
| 01 Jul 13 |
119.98000 +0.00 |
120.00 | 119.98 | 119.98 | 2,804 |
| 28 Jun 13 |
119.98000 +8.98 |
119.98 | 119.98 | 119.98 | 250 |
| 27 Jun 13 |
111.00001 -9.00 |
111.00 | 110.00 | 111.00 | 2,312 |
| 26 Jun 13 |
120.00000 +2.50 |
120.00 | 120.00 | 120.00 | 650 |
| 25 Jun 13 |
117.50000 +0.00 |
124.00 | 110.00 | 117.50 | 13,527 |
| 24 Jun 13 |
117.50000 -6.30 |
125.00 | 115.00 | 125.00 | 5,971 |
| 21 Jun 13 |
123.80000 +1.80 |
123.80 | 122.00 | 123.80 | 2,100 |
| 20 Jun 13 |
122.00000 -2.00 |
122.00 | 122.00 | 122.00 | 444 |
| 18 Jun 13 |
123.99999 -1.00 |
124.00 | 120.00 | 124.00 | 7,505 |
| 17 Jun 13 |
125.00000 -6.00 |
130.00 | 120.00 | 130.00 | 4,012 |
| 14 Jun 13 |
131.00000 -1.00 |
131.00 | 131.00 | 131.00 | 1,515 |
| 12 Jun 13 |
132.00000 +1.95 |
132.00 | 132.00 | 132.00 | 895 |
| 11 Jun 13 |
130.05000 +0.00 |
130.05 | 130.05 | 130.05 | 11 |
| 10 Jun 13 |
130.05000 -2.95 |
130.05 | 120.00 | 130.05 | 1,975 |
| 07 Jun 13 |
133.00000 +0.50 |
133.00 | 133.00 | 133.00 | 3,731 |
| 06 Jun 13 |
132.50000 +1.50 |
132.60 | 130.00 | 132.50 | 1,750 |
| 05 Jun 13 |
131.00000 +1.00 |
131.00 | 131.00 | 131.00 | 1,250 |
| 04 Jun 13 |
130.00000 -3.00 |
130.00 | 130.00 | 130.00 | 1,000 |
| 03 Jun 13 |
133.00000 +0.50 |
133.26 | 133.00 | 133.00 | 5,200 |
| 31 May 13 |
132.50000 -5.00 |
137.25 | 131.00 | 137.25 | 4,616 |
| 30 May 13 |
137.50000 +2.40 |
140.00 | 135.00 | 140.00 | 5,822 |
| 29 May 13 |
135.10001 +0.00 |
135.10 | 135.10 | 135.10 | 11 |
| 28 May 13 |
135.10001 +0.10 |
135.10 | 135.10 | 135.10 | 97 |
| 24 May 13 |
135.00000 -3.00 |
135.00 | 135.00 | 135.00 | 850 |
| 23 May 13 |
138.00000 +0.00 |
138.00 | 135.00 | 138.00 | 2,292 |
| 22 May 13 |
138.00000 -1.54 |
138.00 | 138.00 | 138.00 | 768 |
| 21 May 13 |
139.54001 -0.46 |
139.54 | 138.00 | 139.54 | 707 |
| 17 May 13 |
140.00000 +0.00 |
140.00 | 125.00 | 140.00 | 2,659 |
| 16 May 13 |
140.00000 +0.00 |
142.50 | 139.50 | 140.00 | 5,381 |
| 14 May 13 |
140.00000 +2.50 |
140.00 | 136.00 | 140.00 | 4,985 |
| 13 May 13 |
137.50000 +0.00 |
137.60 | 137.20 | 137.50 | 11,225 |
| 10 May 13 |
137.50000 -4.80 |
142.60 | 137.20 | 137.50 | 1,692 |
| 09 May 13 |
142.29999 +0.00 |
142.30 | 142.30 | 142.30 | 2,598 |
| 08 May 13 |
142.29999 +4.80 |
142.30 | 142.30 | 142.30 | 500 |
| 07 May 13 |
137.50000 -3.50 |
145.00 | 137.00 | 137.50 | 8,431 |
| 03 May 13 |
141.00000 +0.54 |
145.38 | 141.00 | 141.00 | 355 |
| 02 May 13 |
140.45999 +0.26 |
140.46 | 140.46 | 140.46 | 40 |
| 01 May 13 |
140.20001 -4.80 |
140.20 | 140.20 | 140.20 | 15 |
| 29 Apr 13 |
145.00000 +4.80 |
145.00 | 145.00 | 145.00 | 734 |
| 26 Apr 13 |
140.20001 +0.20 |
143.50 | 140.20 | 140.20 | 1,046 |
| 25 Apr 13 |
140.00000 +0.00 |
143.50 | 140.00 | 140.00 | 2,491 |
| 24 Apr 13 |
140.00000 +5.00 |
140.00 | 140.00 | 140.00 | 276 |
| 23 Apr 13 |
135.00000 -2.50 |
140.00 | 133.75 | 137.50 | 5,306 |
| 22 Apr 13 |
137.50000 +6.50 |
143.00 | 133.75 | 137.50 | 985 |
| 19 Apr 13 |
131.00000 -6.50 |
131.00 | 131.00 | 131.00 | 600 |
| 18 Apr 13 |
137.50000 +2.50 |
138.00 | 130.00 | 135.00 | 15,344 |
| 17 Apr 13 |
135.00000 -10.00 |
144.00 | 135.00 | 144.00 | 8,532 |
| 16 Apr 13 |
145.00000 -7.50 |
146.00 | 140.00 | 146.00 | 3,626 |
| 15 Apr 13 |
152.50000 -7.50 |
157.00 | 150.00 | 157.00 | 5,485 |
| 12 Apr 13 |
160.00000 -3.00 |
163.50 | 157.00 | 160.00 | 328 |
| 11 Apr 13 |
163.00000 +3.00 |
165.00 | 163.00 | 163.00 | 481 |
| 10 Apr 13 |
160.00000 -7.50 |
165.00 | 155.65 | 157.50 | 10,750 |
| 09 Apr 13 |
167.50000 +0.00 |
170.00 | 165.50 | 167.50 | 1,596 |
| 08 Apr 13 |
167.50000 +0.00 |
170.00 | 165.00 | 167.50 | 9,347 |
| 05 Apr 13 |
167.50000 +0.00 |
168.40 | 160.00 | 167.50 | 4,740 |
| 04 Apr 13 |
167.50000 +0.00 |
168.65 | 165.00 | 167.50 | 590 |
| 03 Apr 13 |
167.50000 -1.50 |
167.88 | 165.00 | 167.88 | 3,188 |
| 02 Apr 13 |
169.00000 -3.50 |
169.00 | 167.70 | 169.00 | 1,981 |
| 28 Mar 13 |
172.50000 -5.00 |
176.40 | 168.75 | 170.00 | 1,255 |
| 27 Mar 13 |
177.50000 +0.00 |
180.00 | 176.00 | 177.50 | 1,511 |
| 26 Mar 13 |
177.50000 +12.50 |
194.00 | 170.00 | 170.00 | 23,273 |
| 25 Mar 13 |
165.00000 +7.40 |
170.00 | 160.00 | 160.00 | 6,773 |
| 22 Mar 13 |
157.60001 +0.60 |
162.50 | 157.60 | 157.60 | 11,750 |
| 21 Mar 13 |
157.00000 +8.00 |
160.00 | 157.00 | 157.00 | 6,356 |
| 20 Mar 13 |
149.00000 -3.50 |
149.00 | 149.00 | 149.00 | 1,567 |
| 19 Mar 13 |
152.50000 +4.50 |
162.00 | 149.00 | 152.50 | 2,505 |
| 18 Mar 13 |
148.00000 -4.50 |
148.00 | 148.00 | 148.00 | 978 |
| 15 Mar 13 |
152.50000 +0.50 |
162.00 | 150.00 | 157.50 | 9,467 |
| 14 Mar 13 |
152.00000 +1.00 |
152.00 | 152.00 | 152.00 | 600 |
| 13 Mar 13 |
151.00000 -6.50 |
151.00 | 151.00 | 151.00 | 1,449 |
| 12 Mar 13 |
157.50000 +0.00 |
162.00 | 150.00 | 157.50 | 5,868 |
| 11 Mar 13 |
157.50000 -3.95 |
160.00 | 150.00 | 160.00 | 2,139 |
| 08 Mar 13 |
161.45001 -1.05 |
161.45 | 160.00 | 161.45 | 67 |
| 07 Mar 13 |
162.50000 -0.40 |
162.90 | 152.00 | 162.90 | 1,411 |
| 06 Mar 13 |
162.90001 -2.10 |
162.90 | 160.00 | 162.90 | 6,564 |
| 05 Mar 13 |
165.00000 -5.00 |
165.20 | 160.00 | 165.20 | 6,910 |
| 04 Mar 13 |
170.00000 -7.50 |
175.00 | 165.00 | 175.00 | 3,101 |
| 01 Mar 13 |
177.50000 -4.25 |
180.00 | 175.00 | 180.00 | 1,765 |
| 28 Feb 13 |
181.75000 -3.45 |
181.75 | 180.00 | 181.75 | 1,969 |
| 27 Feb 13 |
185.20001 -2.30 |
185.20 | 185.20 | 185.20 | 78 |
| 26 Feb 13 |
187.50000 -2.50 |
188.00 | 185.00 | 188.00 | 2,295 |
| 25 Feb 13 |
190.00000 +15.00 |
192.00 | 183.00 | 183.00 | 5,530 |
| 22 Feb 13 |
175.00000 -6.00 |
175.00 | 175.00 | 175.00 | 800 |
| 21 Feb 13 |
181.00000 -1.00 |
181.00 | 170.00 | 181.00 | 4,529 |
| 20 Feb 13 |
182.00000 -0.50 |
182.00 | 180.00 | 182.00 | 1,427 |
| 19 Feb 13 |
182.50000 -5.00 |
185.00 | 180.00 | 185.00 | 1,801 |
| 18 Feb 13 |
187.50000 +0.00 |
188.00 | 185.00 | 187.50 | 2,817 |
| 15 Feb 13 |
187.50000 -1.90 |
189.80 | 185.00 | 189.80 | 4,145 |
| 14 Feb 13 |
189.40001 -3.10 |
189.40 | 188.00 | 189.40 | 6,521 |
| 13 Feb 13 |
192.50000 +5.00 |
194.50 | 185.00 | 187.50 | 10,101 |
| 12 Feb 13 |
187.50000 -2.50 |
192.60 | 187.50 | 190.00 | 6,268 |
| 11 Feb 13 |
190.00000 -15.00 |
201.50 | 184.15 | 201.50 | 4,656 |
| 08 Feb 13 |
205.00000 -5.00 |
215.00 | 200.00 | 210.00 | 18,898 |
| 07 Feb 13 |
210.00000 +0.00 |
215.00 | 208.00 | 210.00 | 13,720 |
| 06 Feb 13 |
210.00000 +0.00 |
218.00 | 205.00 | 210.00 | 11,068 |
| 05 Feb 13 |
210.00000 -2.50 |
223.50 | 210.00 | 212.50 | 36,630 |
| 04 Feb 13 |
212.50000 +10.00 |
221.25 | 205.00 | 205.00 | 10,390 |
| 01 Feb 13 |
202.50000 +7.50 |
208.00 | 195.25 | 195.25 | 6,025 |
| 31 Jan 13 |
195.00000 -27.50 |
225.00 | 190.20 | 220.00 | 47,253 |
| 30 Jan 13 |
222.50000 +32.50 |
240.00 | 195.00 | 195.00 | 91,342 |
| 29 Jan 13 |
190.00000 +47.50 |
195.00 | 147.00 | 147.00 | 85,620 |
| 28 Jan 13 |
142.50000 +25.00 |
148.00 | 120.00 | 120.00 | 60,930 |
| 25 Jan 13 |
117.50000 +0.00 |
120.00 | 116.20 | 117.50 | 15,424 |
| 24 Jan 13 |
117.50000 -6.90 |
122.50 | 115.00 | 122.50 | 42,130 |
| 23 Jan 13 |
124.39999 +4.40 |
124.40 | 120.00 | 120.00 | 24,203 |
| 22 Jan 13 |
120.00000 +2.50 |
123.35 | 120.00 | 120.00 | 9,305 |
| 21 Jan 13 |
117.50000 -5.00 |
126.00 | 114.40 | 122.50 | 1,120 |
| 18 Jan 13 |
122.50000 +0.00 |
126.90 | 119.40 | 122.50 | 2,706 |
| 17 Jan 13 |
122.50000 +10.00 |
129.00 | 116.00 | 117.50 | 16,811 |
| 16 Jan 13 |
112.50000 +3.50 |
118.00 | 110.00 | 110.00 | 31,387 |
| 15 Jan 13 |
108.99999 +4.00 |
110.00 | 109.00 | 109.00 | 7,513 |
| 14 Jan 13 |
105.00000 +0.00 |
110.00 | 105.00 | 105.00 | 23,415 |
| 11 Jan 13 |
105.00000 -2.50 |
109.00 | 104.40 | 107.50 | 1,131 |
| 10 Jan 13 |
107.50000 -10.50 |
116.20 | 95.00 | 115.00 | 43,271 |
| 09 Jan 13 |
118.00000 +4.00 |
120.00 | 118.00 | 118.00 | 2,367 |
| 08 Jan 13 |
113.99999 -1.00 |
114.00 | 114.00 | 114.00 | 317 |
| 07 Jan 13 |
115.00000 +5.00 |
130.00 | 107.10 | 110.00 | 13,677 |
| 04 Jan 13 |
110.00000 +0.00 |
110.20 | 105.00 | 110.20 | 7,870 |
| 03 Jan 13 |
110.00000 -7.50 |
110.00 | 110.00 | 110.00 | 350 |
| 02 Jan 13 |
117.50000 +0.10 |
117.50 | 117.50 | 117.50 | 4,598 |
| 31 Dec 12 |
117.39999 +2.40 |
117.40 | 115.00 | 117.40 | 1,011 |
| 24 Dec 12 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 50 |
| 20 Dec 12 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 35 |
| 19 Dec 12 |
115.00000 -5.00 |
115.00 | 115.00 | 115.00 | 150 |
| 18 Dec 12 |
120.00000 +5.00 |
120.00 | 115.00 | 120.00 | 26,200 |
| 17 Dec 12 |
115.00000 -2.50 |
115.00 | 115.00 | 115.00 | 93 |
| 14 Dec 12 |
117.50000 -0.10 |
117.50 | 115.00 | 117.50 | 308 |
| 13 Dec 12 |
117.60001 -2.40 |
117.60 | 117.60 | 117.60 | 836 |
| 11 Dec 12 |
120.00000 +0.20 |
120.60 | 115.00 | 120.60 | 3,950 |
| 07 Dec 12 |
119.80000 -0.20 |
119.80 | 119.80 | 119.80 | 168 |
| 06 Dec 12 |
120.00000 +7.50 |
120.00 | 117.40 | 117.50 | 571 |
| 05 Dec 12 |
112.50000 -2.50 |
112.50 | 110.00 | 112.50 | 6,248 |
| 04 Dec 12 |
115.00000 +0.00 |
115.00 | 115.00 | 115.00 | 857 |
| 03 Dec 12 |
115.00000 +2.50 |
120.00 | 112.50 | 112.50 | 15,676 |
| 30 Nov 12 |
112.50000 +2.50 |
112.50 | 112.50 | 112.50 | 6,412 |
| 29 Nov 12 |
110.00000 -2.50 |
110.00 | 110.00 | 110.00 | 593 |
| 28 Nov 12 |
112.50000 +0.00 |
112.50 | 112.50 | 112.50 | 3,005 |
| 27 Nov 12 |
112.50000 -5.00 |
115.00 | 112.50 | 115.00 | 7,209 |
| 23 Nov 12 |
117.50000 +8.94 |
117.50 | 117.50 | 117.50 | 500 |
| 22 Nov 12 |
108.56400 -6.44 |
108.56 | 108.56 | 108.56 | 500 |
| 21 Nov 12 |
115.00000 -6.00 |
120.00 | 110.00 | 120.00 | 2,630 |
| 20 Nov 12 |
121.00001 -1.00 |
121.00 | 120.00 | 121.00 | 1,034 |
| 15 Nov 12 |
122.00000 -1.00 |
122.00 | 115.00 | 122.00 | 15,755 |
| 14 Nov 12 |
123.00000 +0.50 |
123.00 | 120.00 | 122.50 | 4,344 |
| 12 Nov 12 |
122.50000 -1.50 |
124.00 | 120.00 | 124.00 | 2,698 |
| 09 Nov 12 |
123.99999 +0.00 |
124.00 | 124.00 | 124.00 | 41 |
| 07 Nov 12 |
123.99999 +2.00 |
124.00 | 120.80 | 124.00 | 198 |
| 06 Nov 12 |
122.00000 -3.00 |
122.00 | 120.80 | 122.00 | 358 |
| 05 Nov 12 |
125.00000 +2.00 |
127.00 | 120.00 | 125.00 | 5,900 |
| 02 Nov 12 |
123.00000 +0.00 |
123.00 | 123.00 | 123.00 | 186 |
| 01 Nov 12 |
123.00000 +0.50 |
123.00 | 123.00 | 123.00 | 56 |
| 31 Oct 12 |
122.50000 +0.50 |
125.00 | 122.50 | 122.50 | 15,000 |
| 30 Oct 12 |
122.00000 +0.00 |
122.00 | 120.00 | 122.00 | 2,344 |
| 29 Oct 12 |
122.00000 -3.00 |
122.00 | 120.00 | 122.00 | 5,212 |
| 26 Oct 12 |
125.00000 +0.00 |
128.00 | 120.00 | 125.00 | 10,637 |
| 25 Oct 12 |
125.00000 +0.00 |
128.00 | 122.00 | 125.00 | 2,883 |
| 24 Oct 12 |
125.00000 -5.00 |
125.40 | 125.00 | 125.40 | 5,089 |
| 23 Oct 12 |
130.00000 -2.50 |
133.00 | 126.20 | 130.00 | 537 |
| 22 Oct 12 |
132.50000 +0.00 |
132.50 | 132.50 | 132.50 | 1,125 |
| 19 Oct 12 |
132.50000 +0.00 |
135.00 | 127.50 | 132.50 | 22,864 |
| 18 Oct 12 |
132.50000 -5.00 |
136.70 | 130.00 | 136.70 | 34,883 |
| 17 Oct 12 |
137.50000 +0.00 |
138.00 | 131.10 | 137.50 | 1,699 |
| 16 Oct 12 |
137.50000 -12.50 |
145.00 | 130.00 | 145.00 | 8,570 |
| 15 Oct 12 |
150.00000 +0.00 |
150.00 | 140.00 | 150.00 | 1,952 |
| 12 Oct 12 |
150.00000 +3.80 |
150.00 | 142.50 | 150.00 | 6,715 |
| 10 Oct 12 |
146.20000 -10.80 |
146.20 | 146.20 | 146.20 | 150 |
| 08 Oct 12 |
157.00000 -0.50 |
157.00 | 145.00 | 157.00 | 1,500 |
| 05 Oct 12 |
157.50000 -2.30 |
159.80 | 145.00 | 159.80 | 7,511 |
| 04 Oct 12 |
159.79999 +0.00 |
159.80 | 159.80 | 159.80 | 100 |
| 03 Oct 12 |
159.79999 -0.20 |
159.80 | 159.80 | 159.80 | 2,171 |
| 02 Oct 12 |
160.00000 -14.00 |
162.00 | 154.00 | 162.00 | 11,573 |
| 01 Oct 12 |
174.00000 +0.00 |
178.00 | 174.00 | 174.00 | 3,749 |
| 28 Sep 12 |
174.00000 +0.00 |
174.00 | 174.00 | 174.00 | 1,522 |
| 27 Sep 12 |
174.00000 +4.00 |
175.00 | 174.00 | 174.00 | 1,804 |
| 26 Sep 12 |
170.00000 +2.50 |
174.00 | 163.00 | 170.00 | 4,050 |
| 25 Sep 12 |
167.50000 -5.00 |
172.50 | 163.00 | 172.50 | 3,931 |
| 24 Sep 12 |
172.50000 +5.00 |
175.00 | 160.00 | 167.50 | 5,740 |
| 21 Sep 12 |
167.50000 +0.00 |
168.00 | 152.00 | 167.50 | 3,227 |
| 20 Sep 12 |
167.50000 +2.50 |
174.00 | 160.00 | 165.00 | 8,656 |
| 19 Sep 12 |
165.00000 +10.00 |
170.00 | 155.00 | 155.00 | 18,499 |
| 18 Sep 12 |
155.00000 +0.00 |
160.00 | 152.00 | 155.00 | 13,212 |
| 17 Sep 12 |
155.00000 +32.50 |
185.00 | 126.00 | 126.00 | 44,627 |
| 14 Sep 12 |
122.50000 +2.50 |
125.00 | 122.00 | 122.50 | 2,615 |
| 13 Sep 12 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 48 |
| 07 Sep 12 |
120.00000 -0.10 |
120.00 | 115.00 | 120.00 | 868 |
| 06 Sep 12 |
120.10001 -4.90 |
120.10 | 110.00 | 120.10 | 1,160 |
| 05 Sep 12 |
125.00000 +5.00 |
126.00 | 120.10 | 125.00 | 2,455 |
| 03 Sep 12 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 611 |
| 31 Aug 12 |
120.00000 -5.00 |
120.00 | 120.00 | 120.00 | 9 |
| 30 Aug 12 |
125.00000 +0.00 |
127.80 | 122.00 | 125.00 | 4,188 |
| 29 Aug 12 |
125.00000 +0.00 |
128.00 | 120.00 | 125.00 | 3,021 |
| 24 Aug 12 |
125.00000 +0.00 |
128.00 | 120.00 | 125.00 | 4,119 |
| 23 Aug 12 |
125.00000 +5.00 |
130.00 | 114.71 | 127.50 | 3,793 |
| 22 Aug 12 |
120.00000 +0.00 |
120.00 | 120.00 | 120.00 | 75 |
| 21 Aug 12 |
120.00000 -6.40 |
120.00 | 120.00 | 120.00 | 29 |
| 20 Aug 12 |
126.40000 +1.00 |
126.40 | 126.40 | 126.40 | 1,564 |
| 16 Aug 12 |
125.40000 -1.40 |
125.40 | 120.00 | 125.40 | 2,838 |
| 15 Aug 12 |
126.80000 +0.00 |
126.80 | 121.10 | 126.80 | 9,907 |
| 14 Aug 12 |
126.80000 -0.80 |
126.80 | 125.20 | 126.80 | 885 |
| 13 Aug 12 |
127.60001 +0.00 |
127.60 | 127.60 | 127.60 | 1,750 |
| 10 Aug 12 |
127.60001 +0.00 |
127.60 | 127.60 | 127.60 | 454 |
| 09 Aug 12 |
127.60001 -6.40 |
127.60 | 127.60 | 127.60 | 500 |
| 08 Aug 12 |
134.00000 +6.40 |
134.00 | 134.00 | 134.00 | 362 |
| 07 Aug 12 |
127.60001 -6.40 |
127.60 | 127.60 | 127.60 | 120 |
| 06 Aug 12 |
134.00000 +0.00 |
134.00 | 134.00 | 134.00 | 443 |
| 03 Aug 12 |
134.00000 +6.40 |
134.00 | 134.00 | 134.00 | 224 |
| 01 Aug 12 |
127.60001 -4.90 |
127.60 | 127.60 | 127.60 | 35 |
| 31 Jul 12 |
132.50000 +5.25 |
136.00 | 125.00 | 132.50 | 602 |
| 30 Jul 12 |
127.25001 -8.75 |
127.25 | 127.25 | 127.25 | 360 |
| 27 Jul 12 |
136.00000 +13.00 |
136.40 | 136.00 | 136.00 | 1,223 |
| 26 Jul 12 |
123.00000 -7.00 |
123.00 | 123.00 | 123.00 | 1,215 |
| 23 Jul 12 |
130.00000 -7.00 |
137.00 | 123.00 | 130.00 | 78 |
| 20 Jul 12 |
137.00000 +15.40 |
137.00 | 137.00 | 137.00 | 26 |
| 19 Jul 12 |
121.60000 -3.40 |
121.60 | 121.60 | 121.60 | 1,050 |
| 18 Jul 12 |
125.00000 -0.33 |
128.00 | 121.50 | 125.00 | 3,959 |
| 17 Jul 12 |
125.33399 +0.33 |
127.00 | 125.33 | 125.33 | 1,833 |
| 16 Jul 12 |
125.00000 -4.90 |
130.67 | 120.00 | 130.00 | 1,149 |
| 13 Jul 12 |
129.89999 -1.33 |
129.90 | 125.00 | 129.90 | 191 |
| 12 Jul 12 |
131.23000 +3.73 |
131.23 | 125.00 | 127.50 | 1,388 |
| 11 Jul 12 |
127.50000 -7.18 |
130.00 | 120.00 | 130.00 | 6,913 |
| 10 Jul 12 |
134.68401 +1.68 |
134.68 | 132.00 | 134.68 | 3,232 |
| 09 Jul 12 |
133.00000 +3.00 |
133.00 | 130.00 | 133.00 | 192 |
| 06 Jul 12 |
130.00000 -3.40 |
130.00 | 130.00 | 130.00 | 150 |
| 05 Jul 12 |
133.40001 +3.40 |
133.60 | 133.40 | 133.40 | 1,328 |
| 04 Jul 12 |
130.00000 -2.50 |
130.00 | 130.00 | 130.00 | 30 |
| 03 Jul 12 |
132.50000 +0.00 |
133.60 | 130.00 | 132.50 | 931 |
| 02 Jul 12 |
132.50000 +0.00 |
133.75 | 130.00 | 132.50 | 1,050 |
| 29 Jun 12 |
132.50000 +0.75 |
132.60 | 130.00 | 132.50 | 1,841 |
| 28 Jun 12 |
131.75000 -2.93 |
131.75 | 130.00 | 131.75 | 408 |
| 27 Jun 12 |
134.67599 -0.32 |
134.68 | 130.00 | 134.68 | 792 |
| 26 Jun 12 |
135.00000 -2.50 |
135.33 | 120.00 | 135.00 | 3,436 |
| 25 Jun 12 |
137.50000 +7.50 |
139.00 | 125.00 | 135.00 | 3,535 |
| 22 Jun 12 |
130.00000 -6.00 |
130.00 | 130.00 | 130.00 | 1,450 |
| 21 Jun 12 |
136.00000 -9.00 |
144.00 | 136.00 | 144.00 | 1,440 |
| 20 Jun 12 |
145.00000 -7.50 |
149.00 | 140.00 | 149.00 | 3,747 |
| 19 Jun 12 |
152.50000 +0.00 |
152.50 | 145.00 | 152.50 | 3,500 |
| 18 Jun 12 |
152.50000 -7.00 |
155.00 | 150.00 | 152.50 | 3,800 |
| 14 Jun 12 |
159.50000 -0.50 |
160.00 | 159.50 | 160.00 | 9,659 |
| 13 Jun 12 |
160.00000 +10.10 |
163.50 | 155.00 | 157.50 | 11,700 |
| 12 Jun 12 |
149.89999 +2.90 |
149.90 | 148.00 | 148.00 | 2,368 |
| 11 Jun 12 |
147.00000 +6.25 |
147.00 | 140.75 | 147.00 | 210 |
| 08 Jun 12 |
140.75000 -6.75 |
140.75 | 140.75 | 140.75 | 3 |
| 07 Jun 12 |
147.50000 -5.00 |
154.00 | 145.00 | 152.50 | 3,496 |
| 06 Jun 12 |
152.50000 -2.00 |
154.50 | 145.15 | 154.50 | 2,075 |
| 01 Jun 12 |
154.50000 +4.09 |
154.50 | 150.10 | 154.50 | 931 |
| 31 May 12 |
150.40800 -4.59 |
150.41 | 150.41 | 150.41 | 12 |
| 30 May 12 |
155.00000 -7.80 |
165.00 | 150.00 | 162.50 | 9,124 |
| 29 May 12 |
162.80000 +0.30 |
163.00 | 162.80 | 162.80 | 900 |
| 28 May 12 |
162.50000 +5.00 |
165.00 | 158.00 | 160.00 | 1,954 |
| 24 May 12 |
157.50000 +0.00 |
160.00 | 156.00 | 157.50 | 2,227 |
| 23 May 12 |
157.50000 -23.50 |
180.00 | 155.00 | 180.00 | 24,808 |
| 22 May 12 |
181.00000 +1.00 |
181.00 | 181.00 | 181.00 | 1,930 |
| 21 May 12 |
180.00000 -14.80 |
189.72 | 174.63 | 189.72 | 8,019 |
| 17 May 12 |
194.79999 -2.70 |
194.80 | 194.80 | 194.80 | 366 |
| 16 May 12 |
197.50000 -20.00 |
213.00 | 170.00 | 213.00 | 10,200 |
| 15 May 12 |
217.50000 -2.50 |
219.00 | 210.30 | 217.50 | 573 |
| 14 May 12 |
220.00000 -20.00 |
231.40 | 220.00 | 231.40 | 2,393 |
| 11 May 12 |
240.00000 -10.00 |
240.00 | 240.00 | 240.00 | 1,958 |
| 10 May 12 |
250.00000 -2.50 |
251.00 | 241.20 | 250.00 | 525 |
| 09 May 12 |
252.50000 -2.50 |
258.00 | 246.20 | 255.00 | 2,483 |
| 08 May 12 |
255.00000 +22.00 |
268.22 | 228.57 | 240.00 | 20,868 |
| 04 May 12 |
233.00000 -7.00 |
233.00 | 233.00 | 233.00 | 329 |
| 03 May 12 |
240.00000 +0.00 |
246.00 | 232.00 | 240.00 | 2,537 |
| 02 May 12 |
240.00000 +10.00 |
240.00 | 232.00 | 232.00 | 2,513 |
| 01 May 12 |
230.00000 +0.00 |
240.00 | 221.02 | 230.00 | 1,660 |
| 30 Apr 12 |
230.00000 -10.00 |
240.00 | 220.00 | 230.00 | 9,547 |
| 27 Apr 12 |
240.00000 +10.00 |
240.00 | 240.00 | 240.00 | 1,239 |
| 26 Apr 12 |
230.00000 -5.00 |
230.00 | 230.00 | 230.00 | 1,300 |
| 25 Apr 12 |
235.00000 +2.00 |
235.00 | 235.00 | 235.00 | 2,133 |
| 24 Apr 12 |
233.00000 -2.00 |
233.00 | 224.34 | 233.00 | 2,835 |
| 23 Apr 12 |
235.00000 +6.70 |
238.98 | 228.00 | 230.00 | 979 |
| 20 Apr 12 |
228.30000 +3.30 |
228.30 | 225.00 | 225.00 | 3,930 |
| 19 Apr 12 |
225.00000 +4.98 |
228.30 | 223.30 | 223.30 | 1,049 |
| 18 Apr 12 |
220.02000 +0.02 |
224.00 | 220.02 | 220.02 | 1,171 |
| 17 Apr 12 |
220.00000 +0.00 |
220.00 | 220.00 | 220.00 | 80 |
| 16 Apr 12 |
220.00000 -3.98 |
225.00 | 218.00 | 220.00 | 2,374 |
| 12 Apr 12 |
223.98001 +2.98 |
225.00 | 223.98 | 223.98 | 2,054 |
| 11 Apr 12 |
221.00000 -3.00 |
222.50 | 221.00 | 222.50 | 3,126 |
| 10 Apr 12 |
224.00000 +1.50 |
224.00 | 222.00 | 222.50 | 4,437 |
| 05 Apr 12 |
222.50000 -20.00 |
240.02 | 220.00 | 240.02 | 4,289 |
| 04 Apr 12 |
242.50000 -7.50 |
245.50 | 240.02 | 245.50 | 2,500 |
| 03 Apr 12 |
250.00000 -7.50 |
252.00 | 240.20 | 252.00 | 1,736 |
| 02 Apr 12 |
257.50000 -2.60 |
262.00 | 250.20 | 262.00 | 901 |
| 30 Mar 12 |
260.10001 -2.40 |
260.10 | 260.10 | 260.10 | 26 |
| 29 Mar 12 |
262.50000 -2.55 |
265.00 | 262.00 | 265.00 | 2,724 |
| 28 Mar 12 |
265.04999 -0.03 |
265.05 | 265.00 | 265.05 | 532 |
| 27 Mar 12 |
265.07999 -2.42 |
265.08 | 265.08 | 265.08 | 145 |
| 26 Mar 12 |
267.50000 +2.50 |
270.00 | 265.00 | 267.50 | 2,117 |
| 23 Mar 12 |
265.00000 -3.00 |
265.00 | 265.00 | 265.00 | 635 |
| 21 Mar 12 |
268.00000 +0.50 |
268.00 | 268.00 | 268.00 | 370 |
| 20 Mar 12 |
267.50000 +0.50 |
270.00 | 265.00 | 267.50 | 263 |
| 19 Mar 12 |
267.00000 -0.50 |
267.00 | 265.00 | 267.00 | 4,210 |
| 16 Mar 12 |
267.50000 +5.00 |
267.50 | 267.00 | 267.00 | 1,980 |
| 15 Mar 12 |
262.50000 -5.00 |
265.00 | 260.00 | 265.00 | 1,711 |
| 14 Mar 12 |
267.50000 -17.50 |
286.67 | 260.00 | 285.00 | 11,802 |
| 13 Mar 12 |
285.00000 +2.50 |
305.00 | 280.00 | 282.50 | 9,660 |
| 12 Mar 12 |
282.50000 +2.50 |
285.00 | 280.00 | 282.50 | 380 |
| 09 Mar 12 |
280.00000 -2.50 |
280.00 | 280.00 | 280.00 | 720 |
| 07 Mar 12 |
282.50000 +0.00 |
285.00 | 280.00 | 282.50 | 277 |
| 06 Mar 12 |
282.50000 -12.50 |
300.00 | 278.74 | 295.00 | 14,818 |
| 05 Mar 12 |
295.00000 +1.50 |
300.00 | 293.50 | 295.00 | 3,495 |
| 02 Mar 12 |
293.50000 -1.50 |
293.50 | 293.50 | 293.50 | 68 |
| 01 Mar 12 |
295.00000 +0.00 |
300.00 | 291.60 | 295.00 | 750 |
| 29 Feb 12 |
295.00000 -7.50 |
302.00 | 283.84 | 302.00 | 4,468 |
| 28 Feb 12 |
302.50000 +7.50 |
305.00 | 260.00 | 290.00 | 27,060 |
| 27 Feb 12 |
295.00000 -5.00 |
310.00 | 282.50 | 300.00 | 2,963 |
| 24 Feb 12 |
300.00000 +15.00 |
340.00 | 290.00 | 290.00 | 3,496 |
| 23 Feb 12 |
285.00000 -5.00 |
288.00 | 280.00 | 288.00 | 5,938 |
| 22 Feb 12 |
290.00000 -10.00 |
290.00 | 288.00 | 290.00 | 2,976 |
| 21 Feb 12 |
300.00000 +10.00 |
300.00 | 300.00 | 300.00 | 655 |
| 20 Feb 12 |
290.00000 -15.00 |
310.00 | 287.50 | 305.00 | 11,206 |
| 17 Feb 12 |
305.00000 +32.50 |
330.00 | 280.00 | 280.00 | 41,833 |
| 16 Feb 12 |
272.50000 +32.50 |
300.00 | 240.20 | 240.20 | 13,865 |
| 15 Feb 12 |
240.00000 +5.00 |
250.00 | 239.98 | 239.98 | 3,696 |
| 14 Feb 12 |
235.00000 +2.50 |
240.00 | 229.50 | 232.50 | 2,853 |
| 13 Feb 12 |
232.50000 +2.50 |
245.00 | 220.40 | 230.00 | 3,361 |
| 10 Feb 12 |
230.00000 +0.00 |
235.00 | 222.80 | 230.00 | 1,176 |
| 08 Feb 12 |
230.00000 -1.40 |
237.00 | 220.40 | 235.00 | 1,969 |
| 07 Feb 12 |
231.39999 -3.60 |
231.40 | 231.20 | 231.40 | 550 |
| 06 Feb 12 |
235.00000 -2.50 |
240.00 | 230.40 | 235.00 | 4,246 |
| 03 Feb 12 |
237.50000 -10.00 |
249.90 | 230.00 | 247.50 | 9,183 |
| 02 Feb 12 |
247.50000 -0.10 |
249.90 | 245.00 | 247.50 | 6,925 |
| 01 Feb 12 |
247.60001 +0.10 |
250.00 | 247.60 | 247.60 | 6,498 |
| 31 Jan 12 |
247.50000 +2.50 |
250.00 | 247.20 | 247.20 | 3,243 |
| 30 Jan 12 |
245.00000 +0.00 |
250.00 | 243.00 | 245.00 | 15,446 |
| 27 Jan 12 |
245.00000 +25.00 |
250.00 | 218.00 | 220.00 | 11,327 |
| 26 Jan 12 |
220.00000 +0.00 |
225.00 | 217.20 | 220.00 | 4,265 |
| 25 Jan 12 |
220.00000 -2.50 |
232.18 | 212.00 | 222.50 | 14,531 |
| 24 Jan 12 |
222.50000 +35.00 |
240.00 | 192.50 | 192.50 | 61,335 |
| 23 Jan 12 |
187.50000 -2.50 |
197.50 | 185.00 | 190.00 | 14,239 |
| 20 Jan 12 |
190.00000 +0.00 |
191.00 | 145.00 | 190.00 | 2,898 |
| 18 Jan 12 |
190.00000 +0.00 |
192.00 | 180.00 | 190.00 | 2,098 |
| 17 Jan 12 |
190.00000 +0.00 |
191.90 | 185.00 | 190.00 | 2,296 |
| 16 Jan 12 |
190.00000 -5.00 |
195.00 | 177.61 | 195.00 | 5,630 |
| 13 Jan 12 |
195.00000 -7.50 |
202.00 | 180.00 | 202.00 | 3,186 |
| 12 Jan 12 |
202.50000 +0.00 |
203.80 | 197.94 | 202.50 | 1,454 |
| 11 Jan 12 |
202.50000 -7.50 |
219.60 | 200.00 | 210.00 | 20,162 |
| 10 Jan 12 |
210.00000 -5.00 |
220.00 | 202.00 | 215.00 | 3,975 |
| 09 Jan 12 |
215.00000 -12.50 |
228.00 | 211.00 | 227.50 | 10,354 |
| 06 Jan 12 |
227.50000 +0.00 |
249.58 | 215.50 | 230.00 | 30,792 |
| 05 Jan 12 |
227.50000 +55.00 |
260.00 | 190.00 | 190.00 | 57,467 |
| 04 Jan 12 |
172.50000 +17.50 |
182.74 | 152.00 | 155.00 | 19,830 |
| 03 Jan 12 |
155.00000 +0.00 |
160.00 | 142.00 | 150.00 | 1,754 |
| 29 Dec 11 |
155.00000 +0.00 |
162.00 | 145.00 | 155.00 | 609 |
| 28 Dec 11 |
155.00000 +0.00 |
160.00 | 145.20 | 155.00 | 998 |
| 23 Dec 11 |
155.00000 +5.00 |
160.00 | 145.22 | 150.00 | 2,057 |
| 22 Dec 11 |
150.00000 -12.50 |
154.40 | 135.00 | 154.40 | 11,412 |
| 21 Dec 11 |
162.50000 -2.50 |
163.80 | 160.00 | 163.80 | 2,189 |
| 20 Dec 11 |
165.00000 +0.60 |
165.00 | 163.40 | 165.00 | 1,557 |
| 19 Dec 11 |
164.40001 -0.60 |
164.40 | 164.00 | 164.40 | 4,500 |
| 16 Dec 11 |
165.00000 +0.00 |
168.00 | 164.00 | 165.00 | 1,601 |
| 15 Dec 11 |
164.99800 -5.00 |
165.00 | 160.00 | 165.00 | 4,251 |
| 13 Dec 11 |
170.00000 -2.50 |
179.50 | 160.00 | 172.50 | 3,467 |
| 12 Dec 11 |
172.50000 -7.00 |
178.00 | 160.00 | 172.50 | 1,419 |
| 08 Dec 11 |
179.50000 +7.00 |
179.50 | 179.50 | 179.50 | 470 |
| 07 Dec 11 |
172.50000 -11.50 |
179.58 | 163.00 | 175.00 | 1,977 |
| 06 Dec 11 |
184.00000 +9.00 |
184.00 | 184.00 | 184.00 | 76 |
| 05 Dec 11 |
175.00000 -2.50 |
185.00 | 169.00 | 175.00 | 777 |
| 02 Dec 11 |
177.50000 +2.50 |
187.00 | 167.50 | 175.00 | 300 |
| 01 Dec 11 |
175.00000 +0.00 |
180.00 | 163.00 | 175.00 | 2,884 |
| 30 Nov 11 |
175.00000 +0.00 |
180.00 | 162.00 | 175.00 | 5,079 |
| 29 Nov 11 |
175.00000 -20.00 |
200.00 | 167.00 | 195.00 | 6,770 |
| 28 Nov 11 |
195.00000 -25.00 |
212.00 | 188.00 | 212.00 | 7,284 |
| 25 Nov 11 |
220.00000 +0.00 |
240.00 | 200.00 | 220.00 | 39,821 |
| 24 Nov 11 |
220.00000 +20.00 |
250.00 | 190.00 | 220.00 | 38,960 |
| 23 Nov 11 |
200.00000 +0.00 |
207.52 | 170.00 | 205.00 | 8,205 |
| 22 Nov 11 |
200.00000 +2.50 |
204.00 | 190.00 | 200.00 | 7,836 |
| 21 Nov 11 |
197.50000 +0.00 |
205.00 | 185.00 | 197.50 | 5,775 |
| 18 Nov 11 |
197.50000 -12.50 |
200.00 | 178.66 | 200.00 | 13,319 |
| 17 Nov 11 |
210.00000 -9.97 |
235.00 | 200.00 | 220.00 | 13,068 |
| 16 Nov 11 |
219.97400 -2.03 |
219.97 | 177.40 | 219.97 | 8,600 |
| 15 Nov 11 |
222.00000 -15.50 |
222.00 | 210.00 | 222.00 | 2,877 |
| 14 Nov 11 |
237.50000 +0.00 |
242.50 | 233.60 | 237.50 | 7,625 |
| 11 Nov 11 |
237.50000 -12.50 |
252.80 | 230.00 | 250.00 | 2,192 |
| 10 Nov 11 |
250.00000 -8.50 |
260.00 | 232.40 | 245.00 | 2,417 |
| 09 Nov 11 |
258.50000 +13.50 |
258.50 | 258.50 | 258.50 | 39 |
| 08 Nov 11 |
245.00000 -15.06 |
263.00 | 220.00 | 262.50 | 8,394 |
| 07 Nov 11 |
260.06000 -1.94 |
260.06 | 260.06 | 260.06 | 10 |
| 04 Nov 11 |
262.00000 +0.50 |
262.00 | 262.00 | 262.00 | 390 |
| 03 Nov 11 |
261.50000 -0.50 |
261.50 | 261.50 | 261.50 | 500 |
| 02 Nov 11 |
262.00000 -2.00 |
262.00 | 260.00 | 262.00 | 861 |
| 01 Nov 11 |
264.00000 -1.00 |
264.00 | 250.00 | 264.00 | 1,645 |
| 31 Oct 11 |
265.00000 -25.00 |
270.00 | 260.00 | 267.50 | 5,880 |
| 28 Oct 11 |
290.00000 +0.00 |
290.00 | 290.00 | 290.00 | 1,880 |
| 27 Oct 11 |
290.00000 +0.00 |
290.00 | 283.76 | 290.00 | 1,059 |
| 25 Oct 11 |
290.00000 +0.00 |
290.00 | 285.92 | 290.00 | 517 |
| 24 Oct 11 |
290.00000 -1.00 |
290.00 | 290.00 | 290.00 | 15 |
| 19 Oct 11 |
291.00000 -4.00 |
291.00 | 291.00 | 291.00 | 98 |
| 17 Oct 11 |
295.00000 -3.00 |
296.00 | 290.00 | 295.00 | 1,466 |
| 11 Oct 11 |
298.00000 +3.00 |
298.00 | 298.00 | 298.00 | 105 |
| 07 Oct 11 |
295.00000 +2.50 |
296.50 | 287.26 | 292.50 | 536 |
| 06 Oct 11 |
292.50000 +7.00 |
296.50 | 286.50 | 286.50 | 3,602 |
| 05 Oct 11 |
285.50000 -9.50 |
285.50 | 285.50 | 285.50 | 31 |
| 03 Oct 11 |
295.00000 -10.00 |
300.00 | 289.26 | 300.00 | 3,380 |
| 30 Sep 11 |
305.00000 -5.00 |
310.00 | 300.00 | 310.00 | 1,000 |
| 29 Sep 11 |
310.00000 -10.00 |
310.00 | 310.00 | 310.00 | 708 |
| 28 Sep 11 |
320.00000 -0.42 |
320.00 | 315.00 | 320.00 | 975 |
| 27 Sep 11 |
320.42001 -4.58 |
330.00 | 320.42 | 330.00 | 333 |
| 26 Sep 11 |
325.00000 -20.00 |
332.00 | 320.00 | 332.00 | 2,361 |
| 23 Sep 11 |
345.00000 -17.40 |
348.00 | 320.00 | 345.00 | 3,651 |
| 22 Sep 11 |
362.40002 -2.60 |
369.00 | 362.40 | 369.00 | 1,255 |
| 21 Sep 11 |
365.00000 -5.00 |
365.00 | 365.00 | 365.00 | 1,250 |
| 20 Sep 11 |
370.00000 -14.00 |
380.00 | 360.00 | 380.00 | 6,064 |
| 16 Sep 11 |
384.00003 -3.00 |
384.00 | 384.00 | 384.00 | 126 |
| 15 Sep 11 |
387.00000 +7.00 |
387.00 | 386.00 | 387.00 | 359 |
| 14 Sep 11 |
380.00000 -7.50 |
380.00 | 380.00 | 380.00 | 375 |
| 13 Sep 11 |
387.50000 +5.00 |
394.00 | 372.80 | 382.50 | 1,125 |
| 12 Sep 11 |
382.50000 -7.50 |
402.50 | 380.00 | 397.50 | 5,564 |
| 09 Sep 11 |
390.00000 -2.50 |
390.00 | 390.00 | 390.00 | 165 |
| 08 Sep 11 |
392.50000 +5.00 |
394.80 | 380.00 | 387.50 | 3,023 |
| 07 Sep 11 |
387.50000 +3.50 |
394.00 | 382.00 | 385.00 | 1,696 |
| 05 Sep 11 |
384.00003 +11.50 |
384.00 | 370.00 | 382.50 | 845 |
| 02 Sep 11 |
372.50000 -10.00 |
372.50 | 372.50 | 372.50 | 250 |
| 01 Sep 11 |
382.50000 -10.00 |
391.50 | 366.50 | 391.50 | 2,800 |
| 31 Aug 11 |
392.50000 -3.50 |
395.00 | 390.00 | 395.00 | 565 |
| 30 Aug 11 |
395.99997 -3.80 |
396.00 | 385.00 | 396.00 | 567 |
| 26 Aug 11 |
399.79999 +2.20 |
399.80 | 383.50 | 399.80 | 1,446 |
| 25 Aug 11 |
397.59998 -0.40 |
397.60 | 395.00 | 397.60 | 243 |
| 24 Aug 11 |
398.00000 -0.14 |
398.00 | 398.00 | 398.00 | 500 |
| 23 Aug 11 |
398.13998 +2.14 |
398.14 | 398.14 | 398.14 | 20 |
| 22 Aug 11 |
395.99997 -7.76 |
396.00 | 396.00 | 396.00 | 102 |
| 19 Aug 11 |
403.76001 -11.24 |
403.76 | 390.00 | 403.76 | 605 |
| 18 Aug 11 |
415.00000 -18.50 |
430.00 | 400.00 | 430.00 | 2,214 |
| 17 Aug 11 |
433.49997 -0.50 |
433.50 | 420.00 | 433.50 | 1,574 |
| 16 Aug 11 |
434.00003 +0.00 |
434.00 | 430.22 | 434.00 | 308 |
| 15 Aug 11 |
434.00003 -6.00 |
434.00 | 430.00 | 434.00 | 876 |
| 12 Aug 11 |
440.00000 -30.00 |
460.00 | 440.00 | 460.00 | 623 |
| 11 Aug 11 |
470.00000 +20.00 |
472.20 | 450.00 | 465.00 | 963 |
| 10 Aug 11 |
450.00000 +0.00 |
450.00 | 420.00 | 450.00 | 2,300 |
| 09 Aug 11 |
450.00000 +0.00 |
456.00 | 420.00 | 450.00 | 1,487 |
| 08 Aug 11 |
450.00000 +5.00 |
450.00 | 430.30 | 445.00 | 735 |
| 05 Aug 11 |
445.00000 -25.00 |
470.00 | 420.00 | 470.00 | 13,383 |
| 04 Aug 11 |
470.00000 +0.00 |
470.00 | 462.60 | 470.00 | 1,969 |
| 03 Aug 11 |
470.00000 -12.50 |
470.00 | 470.00 | 470.00 | 52 |
| 02 Aug 11 |
482.50000 +2.50 |
485.00 | 465.20 | 480.00 | 810 |
| 01 Aug 11 |
480.00000 -30.00 |
510.90 | 452.00 | 500.00 | 11,604 |
| 29 Jul 11 |
510.00000 -30.00 |
524.50 | 480.00 | 524.50 | 1,875 |
| 28 Jul 11 |
540.00000 -2.00 |
540.00 | 507.20 | 540.00 | 6,138 |
| 27 Jul 11 |
542.00000 -8.00 |
542.00 | 526.60 | 542.00 | 1,476 |
| 26 Jul 11 |
550.00000 -10.00 |
563.00 | 541.00 | 562.50 | 656 |
| 25 Jul 11 |
560.00000 -7.50 |
560.00 | 560.00 | 560.00 | 91 |
| 22 Jul 11 |
567.50000 -2.50 |
568.00 | 560.00 | 568.00 | 2,446 |
| 21 Jul 11 |
570.00000 -5.00 |
570.10 | 565.00 | 570.10 | 1,363 |
| 19 Jul 11 |
575.00000 -14.00 |
588.00 | 570.62 | 588.00 | 478 |
| 18 Jul 11 |
589.00000 -11.00 |
589.00 | 589.00 | 589.00 | 378 |
| 15 Jul 11 |
600.00000 +65.00 |
601.92 | 570.00 | 601.92 | 1,105 |
| 14 Jul 11 |
535.00000 -41.60 |
535.00 | 535.00 | 535.00 | 750 |
| 13 Jul 11 |
576.59998 -35.90 |
576.60 | 565.26 | 576.60 | 426 |
| 11 Jul 11 |
612.50000 +47.50 |
649.58 | 562.00 | 590.00 | 3,213 |
| 08 Jul 11 |
565.00000 +1.00 |
570.00 | 560.00 | 565.00 | 1,261 |
| 07 Jul 11 |
564.00000 -1.00 |
564.00 | 550.00 | 564.00 | 36,347 |
| 06 Jul 11 |
565.00000 -2.50 |
568.00 | 565.00 | 567.50 | 1,932 |
| 04 Jul 11 |
567.50000 +0.00 |
568.00 | 565.26 | 567.50 | 529 |
| 01 Jul 11 |
567.50000 +0.00 |
570.00 | 565.00 | 567.50 | 2,839 |
| 30 Jun 11 |
567.50000 +0.00 |
569.00 | 544.10 | 567.50 | 1,197 |
| 29 Jun 11 |
567.50000 +0.00 |
569.00 | 565.00 | 567.50 | 217 |
| 28 Jun 11 |
567.50000 +0.00 |
569.90 | 565.26 | 567.50 | 228 |
| 27 Jun 11 |
567.50000 +7.50 |
569.90 | 550.00 | 560.00 | 1,704 |
| 24 Jun 11 |
560.00000 +0.00 |
560.00 | 540.00 | 560.00 | 534 |
| 23 Jun 11 |
560.00000 +0.00 |
560.00 | 560.00 | 560.00 | 433 |
| 22 Jun 11 |
560.00000 +0.00 |
560.00 | 560.00 | 560.00 | 785 |
| 21 Jun 11 |
560.00000 +0.00 |
560.00 | 560.00 | 560.00 | 354 |
| 20 Jun 11 |
560.00000 -7.00 |
560.00 | 553.00 | 560.00 | 920 |
| 17 Jun 11 |
567.00000 +2.50 |
567.00 | 552.00 | 565.00 | 1,610 |
| 16 Jun 11 |
564.50000 +2.50 |
564.50 | 560.00 | 564.50 | 2,295 |
| 15 Jun 11 |
562.00000 -43.00 |
562.00 | 560.00 | 562.00 | 1,050 |
| 14 Jun 11 |
605.00000 +0.00 |
610.00 | 562.00 | 605.00 | 1,388 |
| 13 Jun 11 |
605.00000 +30.00 |
631.25 | 561.80 | 597.50 | 1,108 |
| 10 Jun 11 |
575.00000 -12.50 |
604.00 | 550.00 | 587.50 | 2,054 |
| 09 Jun 11 |
587.50000 +5.00 |
594.00 | 550.00 | 582.50 | 4,719 |
| 08 Jun 11 |
582.50000 -5.50 |
602.00 | 551.30 | 582.50 | 869 |
| 07 Jun 11 |
588.00000 +47.40 |
620.00 | 588.00 | 588.00 | 500 |
| 06 Jun 11 |
540.60004 -4.40 |
540.60 | 540.60 | 540.60 | 47 |
| 03 Jun 11 |
545.00000 -27.50 |
545.00 | 545.00 | 545.00 | 1,319 |
| 02 Jun 11 |
572.50000 +20.90 |
578.00 | 546.04 | 572.50 | 658 |
| 01 Jun 11 |
551.59998 -17.40 |
551.60 | 551.60 | 551.60 | 334 |
| 31 May 11 |
569.00000 +8.20 |
569.00 | 533.02 | 569.00 | 1,104 |
| 27 May 11 |
560.80005 +0.00 |
560.80 | 560.00 | 560.80 | 1,439 |
| 26 May 11 |
560.80005 -19.20 |
560.80 | 560.80 | 560.80 | 188 |
| 25 May 11 |
580.00000 +0.00 |
590.67 | 560.80 | 580.00 | 29 |
| 24 May 11 |
580.00000 -5.00 |
593.40 | 560.80 | 585.00 | 1,197 |
| 23 May 11 |
585.00000 +6.00 |
619.68 | 575.00 | 597.50 | 1,358 |
| 19 May 11 |
579.00000 -6.00 |
579.00 | 570.60 | 579.00 | 303 |
| 18 May 11 |
585.00000 -11.00 |
596.00 | 578.40 | 585.00 | 1,691 |
| 17 May 11 |
596.00000 +21.00 |
596.00 | 596.00 | 596.00 | 19 |
| 16 May 11 |
575.00000 +0.00 |
580.00 | 570.20 | 575.00 | 2,371 |
| 13 May 11 |
575.00000 +5.00 |
577.80 | 571.20 | 571.20 | 948 |
| 12 May 11 |
570.00000 +0.00 |
577.80 | 562.40 | 570.00 | 983 |
| 11 May 11 |
570.00000 -0.10 |
579.20 | 520.00 | 575.00 | 22,769 |
| 10 May 11 |
570.09998 -3.50 |
570.10 | 570.00 | 570.10 | 253 |
| 09 May 11 |
573.60004 -1.40 |
573.60 | 554.90 | 573.60 | 2,832 |
| 06 May 11 |
575.00000 -49.00 |
645.00 | 540.00 | 625.00 | 6,481 |
| 05 May 11 |
624.00000 -16.00 |
624.00 | 610.00 | 624.00 | 493 |
| 04 May 11 |
640.00000 -21.00 |
660.00 | 600.00 | 660.00 | 3,865 |
| 03 May 11 |
661.00000 -14.00 |
661.00 | 651.28 | 661.00 | 959 |
| 28 Apr 11 |
675.00000 +0.00 |
675.00 | 660.00 | 675.00 | 1,546 |
| 27 Apr 11 |
675.00000 -10.00 |
683.20 | 640.00 | 683.20 | 3,093 |
| 26 Apr 11 |
685.00000 -15.00 |
696.00 | 660.00 | 696.00 | 1,288 |
| 21 Apr 11 |
700.00000 -2.50 |
707.42 | 678.26 | 702.50 | 1,861 |
| 20 Apr 11 |
702.50000 +5.00 |
702.50 | 653.08 | 697.50 | 3,067 |
| 19 Apr 11 |
697.50000 +2.50 |
705.00 | 660.00 | 695.00 | 4,023 |
| 18 Apr 11 |
695.00000 +0.00 |
705.26 | 660.70 | 695.00 | 891 |
| 15 Apr 11 |
695.00000 -20.00 |
710.00 | 660.00 | 710.00 | 1,554 |
| 14 Apr 11 |
715.00000 +0.00 |
719.50 | 700.00 | 715.00 | 954 |
| 13 Apr 11 |
715.00000 -20.00 |
732.80 | 700.00 | 732.80 | 4,903 |
| 12 Apr 11 |
735.00000 +27.00 |
740.00 | 720.00 | 727.50 | 2,395 |
| 11 Apr 11 |
708.00006 -27.00 |
708.00 | 707.00 | 708.00 | 328 |
| 08 Apr 11 |
735.00000 -25.00 |
740.00 | 715.00 | 740.00 | 10,067 |
| 07 Apr 11 |
760.00000 +85.00 |
820.00 | 705.00 | 715.00 | 54,933 |
| 06 Apr 11 |
675.00000 -40.00 |
712.00 | 655.00 | 712.00 | 5,758 |
| 05 Apr 11 |
715.00000 -5.00 |
725.00 | 701.00 | 725.00 | 2,149 |
| 04 Apr 11 |
720.00000 +0.00 |
720.00 | 689.00 | 720.00 | 9,536 |
| 01 Apr 11 |
720.00000 +17.50 |
768.80 | 688.00 | 710.00 | 2,257 |
| 31 Mar 11 |
702.50000 +17.50 |
724.26 | 683.20 | 685.00 | 1,344 |
| 30 Mar 11 |
685.00000 +0.00 |
700.00 | 682.51 | 685.00 | 6,265 |
| 29 Mar 11 |
685.00000 +2.50 |
700.00 | 682.51 | 682.51 | 1,272 |
| 28 Mar 11 |
682.50000 +0.00 |
700.00 | 679.00 | 682.50 | 1,112 |
| 25 Mar 11 |
682.50000 +0.00 |
700.00 | 675.50 | 682.50 | 2,305 |
| 24 Mar 11 |
682.50000 +32.50 |
700.00 | 672.00 | 672.00 | 2,041 |
| 23 Mar 11 |
650.00000 +0.00 |
660.00 | 646.00 | 650.00 | 1,747 |
| 22 Mar 11 |
650.00000 +0.00 |
658.00 | 640.00 | 650.00 | 2,150 |
| 21 Mar 11 |
650.00000 +30.00 |
658.50 | 630.00 | 630.00 | 3,006 |
| 18 Mar 11 |
620.00000 +1.00 |
632.00 | 600.00 | 620.00 | 1,765 |
| 17 Mar 11 |
619.00000 +9.00 |
619.00 | 600.00 | 610.00 | 208 |
| 16 Mar 11 |
610.00000 +25.00 |
635.60 | 580.60 | 610.00 | 1,025 |
| 15 Mar 11 |
585.00000 -92.50 |
650.00 | 560.00 | 650.00 | 6,510 |
| 14 Mar 11 |
677.50000 -17.50 |
677.50 | 650.00 | 677.50 | 4,571 |
| 11 Mar 11 |
695.00000 +17.50 |
710.00 | 677.50 | 695.00 | 1,890 |
| 10 Mar 11 |
677.50000 -17.50 |
677.50 | 677.50 | 677.50 | 6 |
| 09 Mar 11 |
695.00000 +13.25 |
710.00 | 677.50 | 695.00 | 298 |
| 08 Mar 11 |
681.75006 -15.75 |
681.75 | 681.75 | 681.75 | 82 |
| 07 Mar 11 |
697.50000 +2.50 |
720.00 | 673.50 | 695.00 | 3,581 |
| 04 Mar 11 |
695.00000 +5.00 |
710.00 | 664.20 | 690.00 | 3,333 |
| 03 Mar 11 |
690.00000 -10.00 |
704.40 | 660.00 | 700.00 | 1,750 |
| 02 Mar 11 |
700.00000 +0.00 |
720.00 | 660.80 | 700.00 | 4,310 |
| 01 Mar 11 |
700.00000 -10.00 |
708.00 | 660.00 | 708.00 | 3,020 |
| 28 Feb 11 |
710.00000 +0.00 |
710.00 | 640.00 | 710.00 | 1,546 |
| 24 Feb 11 |
710.00000 -30.00 |
725.00 | 680.00 | 725.00 | 618 |
| 23 Feb 11 |
740.00000 -77.50 |
800.00 | 720.00 | 800.00 | 5,275 |
| 22 Feb 11 |
817.50000 +17.50 |
840.00 | 780.00 | 800.00 | 5,232 |
| 21 Feb 11 |
800.00000 +10.00 |
815.00 | 772.00 | 790.00 | 1,232 |
| 18 Feb 11 |
790.00000 +70.00 |
838.00 | 722.00 | 730.00 | 19,754 |
| 16 Feb 11 |
720.00000 +0.00 |
759.20 | 694.80 | 720.00 | 694 |
| 15 Feb 11 |
720.00000 +30.00 |
760.00 | 694.66 | 694.66 | 1,715 |
| 14 Feb 11 |
690.00000 +10.00 |
720.00 | 660.00 | 680.00 | 1,410 |
| 11 Feb 11 |
680.00000 +10.00 |
700.00 | 640.00 | 700.00 | 11,211 |
| 10 Feb 11 |
670.00000 +25.00 |
700.00 | 634.00 | 645.00 | 2,450 |
| 09 Feb 11 |
645.00000 -15.00 |
699.20 | 634.00 | 699.20 | 2,403 |
| 08 Feb 11 |
660.00000 +50.00 |
680.00 | 610.00 | 620.00 | 10,564 |
| 07 Feb 11 |
610.00000 +0.00 |
620.00 | 609.00 | 619.80 | 740 |
| 04 Feb 11 |
610.00000 +0.00 |
620.00 | 606.00 | 606.00 | 3,171 |
| 03 Feb 11 |
610.00000 +0.00 |
620.00 | 600.00 | 620.00 | 1,549 |
| 02 Feb 11 |
610.00000 +0.00 |
620.00 | 600.00 | 602.00 | 2,871 |
| 01 Feb 11 |
610.00000 +0.00 |
619.00 | 600.40 | 602.00 | 2,433 |
| 31 Jan 11 |
610.00000 -5.00 |
623.26 | 602.50 | 623.26 | 705 |
| 28 Jan 11 |
615.00000 -10.00 |
623.00 | 600.00 | 623.00 | 1,433 |
| 27 Jan 11 |
625.00000 +0.00 |
629.90 | 620.00 | 629.90 | 745 |
| 26 Jan 11 |
625.00000 -10.00 |
638.96 | 625.00 | 638.96 | 822 |
| 25 Jan 11 |
635.00000 -5.00 |
648.26 | 628.00 | 635.00 | 1,353 |
| 24 Jan 11 |
640.00000 +10.00 |
659.65 | 630.00 | 630.00 | 2,653 |
| 21 Jan 11 |
630.00000 -80.00 |
690.00 | 580.00 | 680.00 | 19,168 |
| 20 Jan 11 |
710.00000 -16.40 |
717.20 | 708.80 | 717.20 | 639 |
| 19 Jan 11 |
726.39996 -3.60 |
726.40 | 700.00 | 700.60 | 412 |
| 18 Jan 11 |
730.00000 -10.00 |
750.00 | 700.00 | 720.80 | 1,144 |
| 17 Jan 11 |
740.00000 -0.40 |
760.00 | 720.00 | 740.00 | 914 |
| 14 Jan 11 |
740.40002 -19.60 |
740.40 | 740.00 | 740.00 | 459 |
| 13 Jan 11 |
760.00000 +0.00 |
782.00 | 740.00 | 782.00 | 769 |
| 12 Jan 11 |
760.00000 -40.00 |
760.00 | 740.00 | 760.00 | 1,441 |
| 11 Jan 11 |
800.00000 -16.00 |
828.00 | 760.00 | 828.00 | 661 |
| 10 Jan 11 |
816.00000 -3.60 |
816.00 | 800.00 | 816.00 | 3,580 |
| 07 Jan 11 |
819.59998 -0.40 |
819.60 | 800.00 | 819.60 | 1,703 |
| 06 Jan 11 |
820.00000 +0.00 |
820.00 | 800.00 | 820.00 | 5,900 |
| 05 Jan 11 |
820.00000 +0.00 |
828.00 | 800.40 | 826.00 | 3,833 |
| 04 Jan 11 |
820.00000 +60.00 |
880.48 | 752.00 | 752.00 | 8,808 |
| 31 Dec 10 |
760.00000 +30.00 |
799.20 | 725.00 | 730.00 | 2,423 |
| 30 Dec 10 |
730.00000 +35.00 |
760.00 | 691.00 | 691.00 | 3,389 |
| 29 Dec 10 |
695.00000 +25.00 |
720.00 | 655.00 | 700.00 | 4,734 |
| 24 Dec 10 |
670.00000 +30.00 |
698.14 | 622.80 | 622.80 | 823 |
| 23 Dec 10 |
640.00000 +40.00 |
660.00 | 565.60 | 620.00 | 3,582 |
| 22 Dec 10 |
600.00000 -50.00 |
625.72 | 561.60 | 625.72 | 2,800 |
| 21 Dec 10 |
650.00000 +5.00 |
676.00 | 620.00 | 640.00 | 4,923 |
| 20 Dec 10 |
645.00000 +0.00 |
652.00 | 620.60 | 641.00 | 1,844 |
| 17 Dec 10 |
645.00000 +0.00 |
654.00 | 600.00 | 620.00 | 4,653 |
| 16 Dec 10 |
645.00000 -25.00 |
667.60 | 630.00 | 667.60 | 7,816 |
| 15 Dec 10 |
670.00000 -10.00 |
690.00 | 650.00 | 650.00 | 3,572 |
| 14 Dec 10 |
680.00000 -15.00 |
690.00 | 650.00 | 655.00 | 1,450 |
| 13 Dec 10 |
695.00000 +10.00 |
705.00 | 655.00 | 660.00 | 3,190 |
| 10 Dec 10 |
685.00000 -35.00 |
715.00 | 660.00 | 700.00 | 2,133 |
| 09 Dec 10 |
720.00000 +0.00 |
725.00 | 700.00 | 725.00 | 2,777 |
| 08 Dec 10 |
720.00000 -55.00 |
770.00 | 700.00 | 750.60 | 4,267 |
| 07 Dec 10 |
775.00000 -10.00 |
790.00 | 725.00 | 770.00 | 2,858 |
| 06 Dec 10 |
785.00000 +5.00 |
800.00 | 720.00 | 782.00 | 7,709 |
| 03 Dec 10 |
780.00000 +15.00 |
800.00 | 760.00 | 780.00 | 19,843 |
| 02 Dec 10 |
765.00000 +5.00 |
772.80 | 755.00 | 755.00 | 1,041 |
| 01 Dec 10 |
760.00000 -20.00 |
789.00 | 750.00 | 789.00 | 3,142 |
| 30 Nov 10 |
780.00000 +0.00 |
794.00 | 760.00 | 772.40 | 4,560 |
| 29 Nov 10 |
780.00000 +0.00 |
800.00 | 762.00 | 768.40 | 2,862 |
| 26 Nov 10 |
780.00000 -5.00 |
800.00 | 760.00 | 782.00 | 3,280 |
| 25 Nov 10 |
785.00000 -5.00 |
799.00 | 780.60 | 787.00 | 2,666 |
| 24 Nov 10 |
790.00000 +0.00 |
810.00 | 780.00 | 797.00 | 3,515 |
| 23 Nov 10 |
790.00000 +5.00 |
800.00 | 780.00 | 798.00 | 9,423 |
| 22 Nov 10 |
785.00000 +40.00 |
840.00 | 750.00 | 770.00 | 16,092 |
| 19 Nov 10 |
745.00000 +125.00 |
780.00 | 600.00 | 635.00 | 3,854 |
| 18 Nov 10 |
620.00000 +0.00 |
680.00 | 600.00 | 600.00 | 5,935 |
| 17 Nov 10 |
620.00000 +0.00 |
660.00 | 600.00 | 632.00 | 5,231 |
| 16 Nov 10 |
620.00000 -70.00 |
677.60 | 600.00 | 662.20 | 8,955 |
| 15 Nov 10 |
690.00000 -10.00 |
700.00 | 600.00 | 700.00 | 2,006 |
| 12 Nov 10 |
700.00000 -5.00 |
700.00 | 700.00 | 700.00 | 257 |
| 11 Nov 10 |
705.00000 +4.40 |
710.00 | 640.00 | 662.00 | 5,361 |
| 10 Nov 10 |
700.59998 -24.40 |
700.60 | 660.00 | 696.00 | 2,753 |
| 09 Nov 10 |
725.00000 +0.00 |
725.00 | 690.00 | 700.00 | 3,271 |
| 08 Nov 10 |
725.00000 -20.00 |
736.00 | 700.00 | 736.00 | 1,481 |
| 05 Nov 10 |
745.00000 -10.00 |
755.00 | 730.00 | 755.00 | 7,747 |
| 04 Nov 10 |
755.00000 +5.00 |
760.00 | 720.00 | 720.00 | 3,446 |
| 03 Nov 10 |
750.00000 +15.00 |
750.00 | 710.00 | 736.00 | 13,139 |
| 02 Nov 10 |
735.00000 +10.00 |
750.00 | 720.00 | 730.00 | 5,639 |
| 01 Nov 10 |
725.00000 +0.00 |
740.00 | 714.00 | 714.00 | 7,268 |
| 29 Oct 10 |
725.00000 +0.00 |
740.00 | 700.00 | 716.00 | 2,400 |
| 28 Oct 10 |
725.00000 +0.00 |
750.00 | 700.00 | 728.00 | 2,725 |
| 27 Oct 10 |
725.00000 -45.00 |
756.00 | 700.00 | 740.00 | 9,586 |
| 26 Oct 10 |
770.00000 -30.00 |
810.00 | 720.00 | 799.20 | 13,886 |
| 25 Oct 10 |
800.00000 +65.00 |
870.00 | 740.00 | 770.00 | 12,488 |
| 22 Oct 10 |
735.00000 +20.00 |
747.00 | 700.00 | 700.00 | 2,357 |
| 21 Oct 10 |
715.00000 +15.00 |
730.00 | 692.00 | 711.60 | 2,675 |
| 20 Oct 10 |
700.00000 +10.00 |
703.80 | 680.00 | 695.60 | 9,478 |
| 19 Oct 10 |
690.00000 -10.00 |
710.00 | 680.00 | 686.00 | 1,459 |
| 18 Oct 10 |
700.00000 +0.00 |
712.00 | 660.00 | 680.40 | 2,206 |
| 15 Oct 10 |
700.00000 -40.00 |
745.00 | 640.00 | 717.20 | 6,109 |
| 14 Oct 10 |
740.00000 -5.00 |
768.00 | 690.00 | 768.00 | 5,914 |
| 13 Oct 10 |
745.00000 -15.00 |
770.00 | 700.00 | 732.00 | 8,785 |
| 12 Oct 10 |
760.00000 -10.00 |
776.00 | 700.00 | 740.60 | 3,234 |
| 11 Oct 10 |
770.00000 -10.00 |
786.00 | 740.00 | 760.00 | 4,196 |
| 08 Oct 10 |
780.00000 +15.00 |
808.00 | 730.00 | 790.00 | 4,807 |
| 07 Oct 10 |
765.00000 -25.00 |
829.20 | 730.00 | 829.20 | 7,797 |
| 06 Oct 10 |
790.00000 +65.00 |
830.00 | 723.00 | 736.00 | 20,427 |
| 05 Oct 10 |
725.00000 +35.00 |
740.00 | 682.00 | 700.00 | 26,426 |
| 04 Oct 10 |
690.00000 -50.00 |
736.00 | 580.00 | 736.00 | 18,021 |
| 01 Oct 10 |
740.00000 -80.00 |
819.00 | 670.00 | 819.00 | 21,522 |
| 30 Sep 10 |
820.00000 +170.00 |
960.00 | 659.00 | 660.00 | 55,963 |
| 29 Sep 10 |
650.00000 +135.00 |
700.00 | 512.00 | 522.00 | 35,737 |
| 28 Sep 10 |
515.00000 -25.00 |
529.00 | 470.60 | 529.00 | 12,573 |
| 27 Sep 10 |
540.00000 -65.00 |
613.00 | 475.00 | 602.00 | 9,436 |
| 24 Sep 10 |
605.00000 +10.00 |
650.00 | 570.00 | 598.80 | 21,982 |
| 23 Sep 10 |
595.00000 +166.60 |
676.40 | 400.00 | 400.00 | 58,584 |
| 22 Sep 10 |
428.39999 +28.10 |
430.00 | 428.40 | 428.40 | 489 |
| 21 Sep 10 |
400.29999 -13.70 |
430.00 | 400.30 | 400.30 | 2,106 |
| 20 Sep 10 |
413.99997 +9.00 |
414.00 | 400.00 | 414.00 | 1,097 |
| 17 Sep 10 |
405.00000 -15.00 |
411.60 | 380.50 | 400.00 | 1,652 |
| 16 Sep 10 |
420.00000 +0.00 |
439.00 | 400.00 | 410.00 | 2,283 |
| 15 Sep 10 |
420.00000 +60.00 |
435.20 | 355.00 | 380.00 | 6,153 |
| 14 Sep 10 |
360.00000 +10.00 |
379.00 | 324.00 | 324.00 | 819 |
| 13 Sep 10 |
350.00000 +26.00 |
359.00 | 315.00 | 359.00 | 268 |
| 10 Sep 10 |
324.00003 -26.00 |
324.00 | 324.00 | 324.00 | 300 |
| 09 Sep 10 |
350.00000 +0.00 |
359.00 | 320.00 | 320.00 | 1,585 |
| 08 Sep 10 |
350.00000 +49.00 |
365.00 | 317.00 | 320.00 | 2,712 |
| 07 Sep 10 |
301.00000 -49.00 |
301.00 | 301.00 | 301.00 | 218 |
| 06 Sep 10 |
350.00000 +0.00 |
369.00 | 317.00 | 317.00 | 1,530 |
| 03 Sep 10 |
350.00000 +0.00 |
365.00 | 317.00 | 365.00 | 165 |
| 02 Sep 10 |
350.00000 +0.00 |
350.00 | 315.00 | 315.00 | 918 |
| 01 Sep 10 |
350.00000 +28.00 |
399.00 | 322.00 | 322.00 | 1,055 |
| 31 Aug 10 |
322.00000 -8.00 |
322.00 | 322.00 | 322.00 | 200 |
| 27 Aug 10 |
330.00000 +0.00 |
330.00 | 330.00 | 330.00 | 267 |
| 25 Aug 10 |
330.00000 +0.00 |
330.00 | 250.00 | 250.00 | 1,500 |
| 24 Aug 10 |
330.00000 -64.00 |
330.00 | 330.00 | 330.00 | 2 |
| 20 Aug 10 |
394.00003 +72.00 |
394.00 | 394.00 | 394.00 | 33 |
| 19 Aug 10 |
322.00000 -28.00 |
322.00 | 322.00 | 322.00 | 30 |
| 18 Aug 10 |
350.00000 +0.00 |
399.00 | 320.00 | 320.00 | 1,167 |
| 17 Aug 10 |
350.00000 +0.00 |
400.00 | 314.00 | 314.00 | 3,376 |
| 16 Aug 10 |
350.00000 +10.00 |
350.00 | 350.00 | 350.00 | 27 |
| 13 Aug 10 |
340.00000 -10.00 |
340.00 | 310.00 | 310.00 | 800 |
| 12 Aug 10 |
350.00000 +0.00 |
350.00 | 300.00 | 350.00 | 1,501 |
| 11 Aug 10 |
350.00000 -50.00 |
350.00 | 350.00 | 350.00 | 45 |
| 10 Aug 10 |
400.00000 +1.00 |
400.00 | 350.00 | 400.00 | 1,842 |
| 09 Aug 10 |
399.00003 -1.00 |
399.00 | 350.00 | 356.00 | 3,229 |
| 06 Aug 10 |
400.00000 +5.00 |
410.00 | 350.00 | 350.00 | 3,654 |
| 05 Aug 10 |
395.00000 -1.00 |
395.00 | 395.00 | 395.00 | 199 |
| 04 Aug 10 |
396.00003 -4.00 |
396.00 | 350.00 | 396.00 | 3,573 |
| 03 Aug 10 |
400.00000 -10.00 |
400.00 | 370.00 | 380.00 | 690 |
| 02 Aug 10 |
410.00000 +10.00 |
450.00 | 370.00 | 450.00 | 3,215 |
| 30 Jul 10 |
400.00000 +25.00 |
400.00 | 352.00 | 352.00 | 3,852 |
| 29 Jul 10 |
375.00000 -15.00 |
386.00 | 351.00 | 370.00 | 2,078 |
| 27 Jul 10 |
390.00000 -10.00 |
390.00 | 340.00 | 350.00 | 1,768 |
| 26 Jul 10 |
400.00000 +49.00 |
400.00 | 351.00 | 400.00 | 3,189 |
| 23 Jul 10 |
350.99997 -24.00 |
351.00 | 351.00 | 351.00 | 7 |
| 22 Jul 10 |
375.00000 -5.70 |
389.00 | 375.00 | 380.00 | 1,163 |
| 20 Jul 10 |
380.69998 -34.30 |
380.70 | 380.70 | 380.70 | 11 |
| 19 Jul 10 |
415.00000 +24.40 |
420.00 | 390.00 | 390.00 | 851 |
| 16 Jul 10 |
390.59998 -19.00 |
390.60 | 390.00 | 390.60 | 540 |
| 15 Jul 10 |
409.60004 +0.00 |
409.60 | 399.00 | 409.60 | 175 |
| 14 Jul 10 |
409.60004 -10.40 |
409.60 | 392.80 | 392.80 | 2,100 |
| 13 Jul 10 |
420.00000 +10.00 |
428.00 | 390.60 | 390.60 | 1,885 |
| 12 Jul 10 |
410.00000 +0.00 |
410.00 | 390.60 | 398.00 | 5,194 |
| 09 Jul 10 |
410.00000 +0.00 |
410.00 | 397.00 | 397.00 | 3,134 |
| 08 Jul 10 |
410.00000 +0.00 |
410.00 | 392.00 | 392.00 | 4,585 |
| 07 Jul 10 |
410.00000 +18.00 |
432.00 | 392.00 | 432.00 | 591 |
| 06 Jul 10 |
392.00000 -40.60 |
392.00 | 380.00 | 390.00 | 4,129 |
| 05 Jul 10 |
432.60001 +22.60 |
432.60 | 432.60 | 432.60 | 7 |
| 02 Jul 10 |
410.00000 +0.00 |
410.00 | 380.00 | 410.00 | 841 |
| 01 Jul 10 |
410.00000 +0.00 |
440.00 | 371.60 | 414.00 | 4,571 |
| 30 Jun 10 |
410.00000 +1.00 |
410.00 | 370.00 | 370.00 | 2,656 |
| 29 Jun 10 |
409.00003 -16.00 |
409.00 | 400.00 | 409.00 | 355 |
| 28 Jun 10 |
425.00000 -15.00 |
456.00 | 400.00 | 410.00 | 8,193 |
| 25 Jun 10 |
440.00000 +0.00 |
466.00 | 430.00 | 431.00 | 2,879 |
| 24 Jun 10 |
440.00000 +0.00 |
470.00 | 426.00 | 426.00 | 1,654 |
| 23 Jun 10 |
440.00000 +0.00 |
450.00 | 400.00 | 414.00 | 6,991 |
| 22 Jun 10 |
440.00000 +25.00 |
460.00 | 400.00 | 446.00 | 8,203 |
| 21 Jun 10 |
415.00000 +0.00 |
450.00 | 384.90 | 435.00 | 3,430 |
| 18 Jun 10 |
415.00000 +25.00 |
450.00 | 391.00 | 392.00 | 16,117 |
| 17 Jun 10 |
390.00000 -60.00 |
465.00 | 350.00 | 424.00 | 19,272 |
| 16 Jun 10 |
450.00000 +220.00 |
548.00 | 349.50 | 349.50 | 47,126 |
| 15 Jun 10 |
230.00000 -45.00 |
267.60 | 175.00 | 267.60 | 7,620 |
| 14 Jun 10 |
275.00000 -45.00 |
299.50 | 267.00 | 267.00 | 549 |
| 11 Jun 10 |
320.00000 +12.40 |
322.00 | 300.00 | 306.00 | 1,770 |
| 10 Jun 10 |
307.60001 -17.40 |
307.60 | 260.00 | 307.60 | 2,057 |
| 09 Jun 10 |
325.00000 +0.00 |
326.00 | 307.60 | 326.00 | 407 |
| 08 Jun 10 |
325.00000 +0.00 |
340.00 | 280.00 | 280.00 | 2,025 |
| 07 Jun 10 |
325.00000 +0.00 |
350.00 | 280.00 | 350.00 | 2,364 |
| 04 Jun 10 |
325.00000 +19.80 |
326.00 | 300.00 | 302.00 | 540 |
| 03 Jun 10 |
305.20001 -44.80 |
305.20 | 305.20 | 305.20 | 71 |
| 01 Jun 10 |
350.00000 -14.00 |
364.00 | 310.00 | 364.00 | 500 |
| 28 May 10 |
364.00003 +9.00 |
364.00 | 364.00 | 364.00 | 50 |
| 27 May 10 |
355.00000 +20.60 |
364.00 | 310.90 | 364.00 | 193 |
| 26 May 10 |
334.40002 -30.60 |
334.40 | 310.90 | 334.40 | 864 |
| 25 May 10 |
365.00000 -10.00 |
368.80 | 350.00 | 354.20 | 609 |
| 24 May 10 |
375.00000 +15.00 |
400.00 | 354.00 | 360.00 | 5,670 |
| 21 May 10 |
360.00000 +0.00 |
360.00 | 330.00 | 350.00 | 4,479 |
| 20 May 10 |
360.00000 +10.00 |
360.00 | 350.00 | 360.00 | 231 |
| 19 May 10 |
350.00000 -50.00 |
350.00 | 350.00 | 350.00 | 114 |
| 18 May 10 |
400.00000 +0.00 |
440.00 | 398.00 | 428.00 | 5,224 |
| 17 May 10 |
400.00000 -28.00 |
428.00 | 350.00 | 426.00 | 1,618 |
| 14 May 10 |
428.00003 +74.00 |
428.00 | 428.00 | 428.00 | 122 |
| 12 May 10 |
353.99997 -46.00 |
354.00 | 354.00 | 354.00 | 28 |
| 11 May 10 |
400.00000 +0.00 |
428.00 | 375.00 | 428.00 | 1,445 |
| 10 May 10 |
400.00000 +0.00 |
416.00 | 351.00 | 360.00 | 430 |
| 07 May 10 |
400.00000 +0.00 |
435.00 | 354.00 | 396.00 | 1,319 |
| 06 May 10 |
400.00000 +0.00 |
440.00 | 300.00 | 395.00 | 1,796 |
| 05 May 10 |
400.00000 +10.00 |
400.00 | 376.00 | 396.00 | 2,791 |
| 04 May 10 |
390.00000 +0.00 |
396.00 | 390.00 | 396.00 | 792 |
| 30 Apr 10 |
390.00000 +10.00 |
430.00 | 390.00 | 410.00 | 1,128 |
| 29 Apr 10 |
380.00000 +46.00 |
404.00 | 335.40 | 399.10 | 2,179 |
| 28 Apr 10 |
333.99997 -21.00 |
334.00 | 334.00 | 334.00 | 13 |
| 27 Apr 10 |
355.00000 -45.00 |
400.00 | 334.00 | 334.00 | 48 |
| 23 Apr 10 |
400.00000 +67.40 |
400.00 | 400.00 | 400.00 | 1,500 |
| 22 Apr 10 |
332.59998 -22.40 |
332.60 | 332.60 | 332.60 | 453 |
| 21 Apr 10 |
355.00000 +5.00 |
360.00 | 302.00 | 302.00 | 7,493 |
| 20 Apr 10 |
350.00000 -16.60 |
364.00 | 344.00 | 350.00 | 851 |
| 19 Apr 10 |
366.60001 -28.40 |
366.60 | 325.00 | 352.00 | 5,053 |
| 16 Apr 10 |
395.00000 -5.00 |
400.00 | 350.00 | 400.00 | 2,274 |
| 15 Apr 10 |
400.00000 -20.00 |
400.00 | 400.00 | 400.00 | 1,268 |
| 14 Apr 10 |
420.00000 +0.00 |
420.00 | 400.00 | 420.00 | 3,041 |
| 13 Apr 10 |
420.00000 -10.00 |
435.00 | 400.00 | 418.00 | 4,977 |
| 12 Apr 10 |
430.00000 +80.00 |
499.70 | 380.00 | 380.00 | 29,321 |
| 09 Apr 10 |
350.00000 +1.60 |
384.00 | 348.40 | 348.40 | 5,976 |
| 08 Apr 10 |
348.39999 +13.40 |
360.00 | 348.40 | 360.00 | 179 |
| 07 Apr 10 |
335.00000 +0.00 |
348.40 | 307.00 | 334.00 | 3,449 |
| 06 Apr 10 |
335.00000 +0.00 |
338.00 | 300.00 | 302.00 | 953 |
| 01 Apr 10 |
335.00000 -3.00 |
350.00 | 300.00 | 300.00 | 147 |
| 31 Mar 10 |
338.00003 +3.00 |
340.00 | 338.00 | 340.00 | 1,396 |
| 30 Mar 10 |
335.00000 -39.80 |
360.00 | 300.00 | 350.00 | 9,054 |
| 29 Mar 10 |
374.79999 +17.20 |
374.80 | 350.00 | 374.80 | 533 |
| 26 Mar 10 |
357.59998 -4.40 |
357.60 | 350.00 | 357.60 | 709 |
| 25 Mar 10 |
361.99997 +2.00 |
362.00 | 362.00 | 362.00 | 340 |
| 24 Mar 10 |
360.00000 +0.00 |
360.00 | 350.00 | 360.00 | 654 |
| 23 Mar 10 |
360.00000 -15.00 |
360.00 | 360.00 | 360.00 | 137 |
| 22 Mar 10 |
375.00000 +0.00 |
375.00 | 375.00 | 375.00 | 857 |
| 19 Mar 10 |
375.00000 +18.00 |
395.00 | 356.20 | 366.40 | 3,641 |
| 18 Mar 10 |
357.00000 -10.50 |
357.00 | 357.00 | 357.00 | 35 |
| 17 Mar 10 |
367.50000 +0.10 |
367.50 | 356.20 | 367.50 | 428 |
| 16 Mar 10 |
367.40002 +0.00 |
367.40 | 350.00 | 360.00 | 7,582 |
| 15 Mar 10 |
367.40002 -0.10 |
367.40 | 352.00 | 366.00 | 260 |
| 12 Mar 10 |
367.50000 -2.50 |
367.50 | 354.00 | 354.00 | 1,815 |
| 11 Mar 10 |
370.00000 -5.00 |
370.00 | 354.00 | 355.00 | 2,339 |
| 10 Mar 10 |
375.00000 -7.00 |
375.00 | 330.00 | 355.00 | 9,054 |
| 09 Mar 10 |
382.00000 -18.00 |
382.00 | 355.00 | 355.00 | 353 |
| 08 Mar 10 |
400.00000 +0.00 |
410.00 | 350.00 | 410.00 | 1,192 |
| 05 Mar 10 |
400.00000 -25.00 |
428.40 | 351.00 | 400.00 | 4,383 |
| 04 Mar 10 |
425.00000 +100.00 |
545.00 | 346.50 | 346.50 | 37,686 |
| 03 Mar 10 |
325.00000 +12.00 |
346.00 | 325.00 | 334.50 | 6,045 |
| 02 Mar 10 |
313.00000 -12.00 |
313.00 | 313.00 | 313.00 | 780 |
| 01 Mar 10 |
325.00000 +12.00 |
335.00 | 310.00 | 335.00 | 632 |
| 26 Feb 10 |
313.00000 -12.00 |
313.00 | 313.00 | 313.00 | 144 |
| 25 Feb 10 |
325.00000 +12.00 |
335.00 | 300.50 | 300.50 | 1,043 |
| 24 Feb 10 |
313.00000 -12.00 |
313.00 | 300.00 | 313.00 | 1,575 |
| 23 Feb 10 |
325.00000 -1.00 |
338.00 | 300.40 | 312.00 | 850 |
| 22 Feb 10 |
325.99997 +26.00 |
334.00 | 326.00 | 326.00 | 304 |
| 19 Feb 10 |
300.00000 +0.00 |
300.00 | 300.00 | 300.00 | 1,250 |
| 18 Feb 10 |
300.00000 +23.00 |
300.00 | 277.00 | 277.00 | 2,721 |
| 17 Feb 10 |
277.00000 -31.00 |
277.00 | 277.00 | 277.00 | 311 |
| 16 Feb 10 |
308.00000 +8.00 |
308.00 | 308.00 | 308.00 | 50 |
| 15 Feb 10 |
300.00000 +26.00 |
308.00 | 270.00 | 274.00 | 1,204 |
| 12 Feb 10 |
274.00000 -14.00 |
274.00 | 270.00 | 270.00 | 135 |
| 10 Feb 10 |
288.00000 -12.00 |
288.00 | 266.00 | 288.00 | 494 |
| 09 Feb 10 |
300.00000 +0.00 |
300.00 | 264.00 | 264.00 | 4,357 |
| 08 Feb 10 |
300.00000 +0.00 |
300.00 | 262.00 | 262.00 | 3,026 |
| 05 Feb 10 |
300.00000 -25.00 |
302.00 | 261.00 | 300.00 | 7,464 |
| 04 Feb 10 |
325.00000 +0.00 |
325.00 | 300.50 | 325.00 | 61 |
| 03 Feb 10 |
325.00000 +0.00 |
326.00 | 300.50 | 300.50 | 805 |
| 02 Feb 10 |
325.00000 +0.00 |
338.00 | 302.00 | 302.00 | 1,900 |
| 01 Feb 10 |
325.00000 +0.00 |
338.00 | 324.00 | 324.00 | 889 |
| 29 Jan 10 |
325.00000 +0.00 |
330.00 | 300.00 | 330.00 | 1,905 |
| 28 Jan 10 |
325.00000 +10.00 |
345.00 | 280.00 | 322.50 | 10,087 |
| 27 Jan 10 |
315.00000 +0.00 |
320.00 | 304.00 | 310.00 | 1,700 |
| 26 Jan 10 |
315.00000 +11.00 |
330.00 | 300.30 | 304.00 | 600 |
| 25 Jan 10 |
304.00000 -11.00 |
304.00 | 300.00 | 304.00 | 449 |
| 22 Jan 10 |
315.00000 -10.00 |
323.00 | 300.00 | 323.00 | 1,743 |
| 21 Jan 10 |
325.00000 +0.00 |
350.00 | 300.50 | 324.00 | 3,307 |
| 20 Jan 10 |
325.00000 +24.50 |
326.00 | 318.76 | 318.76 | 2,032 |
| 19 Jan 10 |
300.50000 +0.00 |
300.50 | 300.00 | 300.50 | 310 |
| 18 Jan 10 |
300.50000 -28.50 |
300.50 | 300.00 | 300.00 | 1,090 |
| 15 Jan 10 |
328.99997 +4.00 |
330.00 | 329.00 | 329.00 | 376 |
| 14 Jan 10 |
325.00000 +0.00 |
346.50 | 300.50 | 325.00 | 6,797 |
| 13 Jan 10 |
325.00000 +0.00 |
330.00 | 300.00 | 300.00 | 601 |
| 12 Jan 10 |
325.00000 +0.00 |
336.00 | 300.00 | 336.00 | 4,900 |
| 11 Jan 10 |
325.00000 +0.00 |
349.50 | 300.00 | 339.00 | 4,402 |
| 08 Jan 10 |
325.00000 -11.00 |
339.00 | 304.00 | 336.00 | 3,397 |
| 07 Jan 10 |
335.99997 +21.80 |
350.00 | 336.00 | 336.00 | 1,957 |
| 06 Jan 10 |
314.20001 -10.80 |
314.20 | 310.00 | 314.20 | 131 |
| 05 Jan 10 |
325.00000 +0.00 |
341.00 | 314.20 | 341.00 | 1,275 |
| 04 Jan 10 |
325.00000 +0.00 |
340.00 | 307.80 | 307.80 | 2,999 |
| 31 Dec 09 |
325.00000 -3.00 |
344.00 | 300.00 | 307.80 | 1,092 |
| 30 Dec 09 |
328.00000 +0.00 |
328.00 | 300.00 | 328.00 | 103 |
| 29 Dec 09 |
328.00000 +0.00 |
328.00 | 299.84 | 328.00 | 1,656 |