FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
MJ Gleeson PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
279.00000 -7.00 |
286.00 | 276.50 | 286.00 | 1,482 |
| 21 Oct 26 |
286.00000 +4.00 |
286.00 | 275.00 | 286.00 | 18,313 |
| 20 Oct 26 |
282.00000 -0.50 |
290.00 | 275.00 | 289.00 | 80,248 |
| 19 Oct 26 |
282.50000 -3.50 |
290.00 | 279.50 | 282.89 | 82,822 |
| 16 Oct 26 |
286.00000 +5.00 |
286.00 | 264.50 | 264.50 | 38,755 |
| 15 Oct 26 |
281.00000 +17.50 |
281.00 | 261.00 | 270.00 | 114,443 |
| 14 Oct 26 |
263.50000 +0.50 |
277.00 | 260.50 | 268.00 | 45,503 |
| 13 Oct 26 |
263.00000 -7.00 |
280.00 | 261.50 | 261.50 | 46,370 |
| 12 Oct 26 |
270.00000 -2.00 |
274.50 | 254.50 | 266.10 | 58,399 |
| 09 Oct 26 |
272.00000 +1.50 |
285.00 | 267.00 | 285.00 | 33,340 |
| 08 Oct 26 |
270.50000 +2.00 |
277.50 | 267.50 | 272.00 | 38,516 |
| 07 Oct 26 |
268.50000 -6.50 |
289.00 | 268.50 | 278.03 | 51,271 |
| 06 Oct 26 |
275.00000 -1.50 |
284.00 | 275.00 | 280.32 | 45,060 |
| 05 Oct 26 |
276.50000 -11.50 |
290.00 | 276.50 | 290.00 | 97,631 |
| 02 Oct 26 |
288.00000 +2.50 |
295.00 | 284.50 | 292.00 | 214,315 |
| 01 Oct 26 |
285.50000 -5.00 |
295.00 | 275.00 | 295.00 | 132,629 |
| 30 Sep 26 |
290.50000 +10.50 |
295.00 | 275.50 | 278.35 | 138,071 |
| 29 Sep 26 |
280.00000 -12.00 |
300.00 | 277.50 | 289.00 | 182,131 |
| 28 Sep 26 |
292.00000 +48.50 |
295.40 | 267.00 | 267.00 | 640,578 |
| 25 Sep 26 |
243.50000 +0.00 |
250.00 | 241.00 | 250.00 | 27,298 |
| 24 Sep 26 |
243.50000 -3.00 |
253.00 | 243.49 | 248.00 | 36,044 |
| 23 Sep 26 |
246.50000 -3.50 |
252.00 | 246.00 | 248.00 | 38,576 |
| 22 Sep 26 |
250.00000 +1.00 |
252.50 | 246.00 | 250.00 | 50,990 |
| 21 Sep 26 |
249.00000 -2.50 |
264.50 | 246.50 | 249.00 | 22,797 |
| 18 Sep 26 |
251.50000 -5.50 |
260.00 | 251.00 | 259.50 | 22,195 |
| 17 Sep 26 |
257.00000 +3.00 |
259.50 | 253.00 | 257.00 | 60,742 |
| 16 Sep 26 |
254.00000 +5.00 |
254.00 | 247.00 | 248.68 | 51,679 |
| 15 Sep 26 |
249.00000 +2.50 |
249.50 | 235.50 | 240.00 | 121,420 |
| 14 Sep 26 |
246.50000 -1.00 |
254.20 | 241.50 | 249.27 | 40,747 |
| 11 Sep 26 |
247.50000 -0.50 |
254.00 | 245.50 | 248.64 | 78,983 |
| 10 Sep 26 |
248.00000 -9.00 |
265.00 | 248.00 | 265.00 | 64,451 |
| 09 Sep 26 |
257.00000 -3.00 |
269.50 | 252.00 | 258.00 | 48,296 |
| 08 Sep 26 |
260.00000 +1.50 |
269.50 | 256.00 | 269.50 | 29,334 |
| 07 Sep 26 |
258.50000 -1.50 |
269.50 | 258.50 | 262.00 | 52,108 |
| 04 Sep 26 |
260.00000 +2.50 |
262.50 | 256.50 | 258.00 | 61,640 |
| 03 Sep 26 |
257.50000 -8.50 |
270.50 | 257.50 | 264.00 | 158,536 |
| 02 Sep 26 |
266.00000 -4.00 |
278.00 | 266.00 | 268.50 | 18,793 |
| 01 Sep 26 |
270.00000 -9.00 |
278.00 | 268.50 | 268.50 | 35,830 |
| 28 Aug 26 |
279.00000 +2.00 |
279.00 | 274.50 | 277.00 | 23,204 |
| 27 Aug 26 |
277.00000 +2.50 |
278.00 | 264.00 | 264.00 | 13,043 |
| 26 Aug 26 |
274.50000 +1.50 |
277.50 | 268.50 | 273.50 | 87,074 |
| 25 Aug 26 |
273.00000 +1.00 |
274.00 | 268.00 | 274.00 | 97,534 |
| 24 Aug 26 |
272.00000 -2.00 |
274.50 | 267.00 | 273.25 | 53,351 |
| 21 Aug 26 |
274.00000 +13.00 |
274.00 | 263.20 | 266.00 | 31,683 |
| 20 Aug 26 |
261.00000 -8.00 |
278.00 | 259.56 | 270.40 | 56,694 |
| 19 Aug 26 |
269.00000 -1.00 |
278.00 | 269.00 | 278.00 | 13,055 |
| 18 Aug 26 |
270.00000 -6.00 |
279.00 | 270.00 | 272.98 | 17,713 |
| 17 Aug 26 |
276.00000 +1.00 |
280.00 | 272.00 | 276.00 | 169,213 |
| 14 Aug 26 |
275.00000 -3.00 |
284.00 | 271.50 | 284.00 | 234,459 |
| 13 Aug 26 |
278.00000 -1.00 |
284.50 | 271.00 | 277.66 | 204,365 |
| 12 Aug 26 |
279.00000 +6.50 |
279.00 | 270.50 | 278.00 | 62,922 |
| 11 Aug 26 |
272.50000 -3.50 |
281.00 | 270.00 | 272.50 | 28,045 |
| 10 Aug 26 |
276.00000 +0.00 |
284.50 | 273.77 | 279.00 | 119,315 |
| 07 Aug 26 |
276.00000 +0.00 |
282.00 | 270.50 | 282.00 | 27,162 |
| 06 Aug 26 |
276.00000 +0.00 |
282.00 | 270.50 | 274.00 | 25,396 |
| 05 Aug 26 |
276.00000 -3.00 |
280.28 | 272.00 | 279.00 | 64,789 |
| 04 Aug 26 |
279.00000 +10.00 |
279.00 | 268.00 | 268.00 | 93,730 |
| 03 Aug 26 |
269.00000 -3.00 |
278.50 | 269.00 | 276.00 | 136,014 |
| 31 Jul 26 |
272.00000 -5.00 |
280.00 | 270.50 | 280.00 | 237,024 |
| 30 Jul 26 |
277.00000 +3.50 |
279.50 | 270.00 | 270.50 | 63,933 |
| 29 Jul 26 |
273.50000 +3.50 |
277.50 | 265.00 | 268.23 | 54,560 |
| 28 Jul 26 |
270.00000 -1.50 |
275.50 | 269.50 | 275.00 | 20,528 |
| 27 Jul 26 |
271.50000 +0.00 |
277.50 | 268.50 | 274.00 | 77,947 |
| 24 Jul 26 |
271.50000 -4.50 |
289.00 | 267.50 | 289.00 | 65,830 |
| 23 Jul 26 |
276.00000 -7.00 |
288.50 | 276.00 | 283.00 | 435,777 |
| 22 Jul 26 |
283.00000 +8.50 |
288.50 | 272.00 | 280.00 | 157,405 |
| 21 Jul 26 |
274.50000 +2.50 |
280.00 | 266.50 | 280.00 | 33,692 |
| 20 Jul 26 |
272.00000 +2.00 |
280.00 | 265.50 | 280.00 | 77,338 |
| 17 Jul 26 |
270.00000 -5.00 |
280.00 | 265.50 | 273.32 | 56,331 |
| 16 Jul 26 |
275.00000 +10.00 |
275.00 | 255.50 | 260.00 | 432,062 |
| 15 Jul 26 |
265.00000 +1.50 |
272.50 | 261.00 | 264.00 | 108,897 |
| 14 Jul 26 |
263.50000 -1.50 |
267.50 | 256.00 | 260.00 | 64,328 |
| 13 Jul 26 |
265.00000 +19.50 |
265.00 | 235.00 | 250.00 | 111,790 |
| 10 Jul 26 |
245.50000 +12.50 |
248.45 | 234.00 | 240.00 | 283,055 |
| 09 Jul 26 |
233.00000 -4.50 |
247.50 | 232.50 | 236.50 | 102,530 |
| 08 Jul 26 |
237.50000 -2.50 |
241.00 | 234.00 | 240.00 | 69,286 |
| 07 Jul 26 |
240.00000 -4.00 |
246.50 | 240.00 | 243.00 | 52,087 |
| 06 Jul 26 |
244.00000 -5.50 |
250.00 | 244.00 | 250.00 | 137,717 |
| 03 Jul 26 |
249.50000 +0.50 |
257.50 | 245.50 | 257.50 | 55,030 |
| 02 Jul 26 |
249.00000 +2.00 |
250.00 | 244.29 | 250.00 | 93,904 |
| 01 Jul 26 |
247.00000 +1.50 |
258.00 | 245.50 | 258.00 | 96,179 |
| 30 Jun 26 |
245.50000 -0.50 |
251.00 | 240.50 | 249.41 | 67,292 |
| 29 Jun 26 |
246.00000 -5.00 |
252.20 | 243.67 | 252.20 | 113,676 |
| 26 Jun 26 |
251.00000 +5.50 |
251.00 | 240.50 | 246.85 | 120,236 |
| 25 Jun 26 |
245.50000 +7.50 |
250.00 | 236.00 | 238.60 | 175,211 |
| 24 Jun 26 |
238.00000 +6.50 |
238.50 | 227.49 | 230.00 | 83,725 |
| 23 Jun 26 |
231.50000 -6.00 |
241.00 | 230.50 | 238.00 | 31,729 |
| 22 Jun 26 |
237.50000 +1.00 |
237.50 | 231.50 | 235.50 | 45,957 |
| 19 Jun 26 |
236.50000 +0.00 |
240.00 | 230.50 | 230.50 | 86,217 |
| 18 Jun 26 |
236.50000 -3.50 |
240.00 | 235.00 | 240.00 | 13,341 |
| 17 Jun 26 |
240.00000 +1.00 |
243.00 | 235.74 | 240.00 | 69,967 |
| 16 Jun 26 |
239.00000 +4.50 |
239.00 | 232.00 | 238.50 | 111,599 |
| 15 Jun 26 |
234.50000 +3.50 |
240.00 | 231.00 | 234.00 | 64,440 |
| 12 Jun 26 |
231.00000 +0.00 |
240.00 | 230.00 | 240.00 | 122,241 |
| 11 Jun 26 |
231.00000 +1.00 |
231.76 | 224.50 | 228.50 | 89,141 |
| 10 Jun 26 |
230.00000 +9.00 |
230.00 | 224.00 | 228.21 | 166,391 |
| 09 Jun 26 |
221.00000 -22.50 |
239.00 | 221.00 | 228.00 | 310,405 |
| 08 Jun 26 |
243.50000 -5.00 |
255.00 | 241.00 | 251.49 | 71,207 |
| 05 Jun 26 |
248.50000 +3.50 |
257.00 | 240.00 | 240.00 | 101,182 |
| 04 Jun 26 |
245.00000 +0.00 |
251.00 | 245.00 | 250.00 | 61,782 |
| 03 Jun 26 |
245.00000 -1.00 |
250.00 | 242.50 | 250.00 | 33,739 |
| 02 Jun 26 |
246.00000 +6.50 |
249.00 | 239.33 | 242.32 | 90,169 |
| 01 Jun 26 |
239.50000 -4.00 |
256.97 | 236.00 | 250.06 | 78,062 |
| 29 May 26 |
243.50000 -8.00 |
254.50 | 243.50 | 254.50 | 57,731 |
| 28 May 26 |
251.50000 -5.00 |
260.00 | 249.10 | 260.00 | 38,721 |
| 27 May 26 |
256.50000 +6.50 |
257.50 | 246.00 | 246.00 | 194,632 |
| 26 May 26 |
250.00000 +4.00 |
254.77 | 241.50 | 250.00 | 328,381 |
| 22 May 26 |
246.00000 +0.00 |
250.00 | 246.00 | 249.50 | 53,979 |
| 21 May 26 |
246.00000 +6.00 |
250.50 | 231.50 | 231.50 | 194,091 |
| 20 May 26 |
240.00000 +6.50 |
243.50 | 231.50 | 237.50 | 45,110 |
| 19 May 26 |
233.50000 -2.50 |
238.12 | 233.50 | 236.00 | 40,623 |
| 18 May 26 |
236.00000 -4.50 |
248.00 | 231.00 | 235.50 | 107,657 |
| 15 May 26 |
240.50000 -3.50 |
245.50 | 238.00 | 244.00 | 67,149 |
| 14 May 26 |
244.00000 +8.00 |
249.50 | 230.00 | 235.50 | 529,113 |
| 13 May 26 |
236.00000 -1.50 |
241.00 | 234.00 | 237.50 | 32,661 |
| 12 May 26 |
237.50000 -11.00 |
254.00 | 237.50 | 254.00 | 76,248 |
| 11 May 26 |
248.50000 -4.00 |
260.00 | 245.00 | 252.42 | 35,438 |
| 08 May 26 |
252.50000 +2.50 |
257.50 | 247.57 | 250.00 | 68,803 |
| 07 May 26 |
250.00000 +7.00 |
252.00 | 238.50 | 245.50 | 36,578 |
| 06 May 26 |
243.00000 +9.00 |
247.50 | 231.00 | 231.00 | 93,451 |
| 05 May 26 |
234.00000 -14.50 |
255.00 | 233.50 | 255.00 | 113,630 |
| 01 May 26 |
248.50000 +19.50 |
254.50 | 230.82 | 234.50 | 266,892 |
| 30 Apr 26 |
229.00000 +1.50 |
230.50 | 223.00 | 227.00 | 206,875 |
| 29 Apr 26 |
227.50000 -3.50 |
234.50 | 224.84 | 233.00 | 100,425 |
| 28 Apr 26 |
231.00000 -7.00 |
236.50 | 231.00 | 235.50 | 68,826 |
| 27 Apr 26 |
238.00000 +2.00 |
249.00 | 235.00 | 236.00 | 132,737 |
| 24 Apr 26 |
236.00000 -9.00 |
246.71 | 236.00 | 246.71 | 204,631 |
| 23 Apr 26 |
245.00000 -16.00 |
262.00 | 245.00 | 260.00 | 168,187 |
| 22 Apr 26 |
261.00000 -2.00 |
274.50 | 261.00 | 265.00 | 80,402 |
| 21 Apr 26 |
263.00000 -9.00 |
272.00 | 260.51 | 272.00 | 104,028 |
| 20 Apr 26 |
272.00000 -1.50 |
284.00 | 269.50 | 284.00 | 107,792 |
| 17 Apr 26 |
273.50000 +6.50 |
276.08 | 267.00 | 274.00 | 98,081 |
| 16 Apr 26 |
267.00000 -3.00 |
282.50 | 267.00 | 269.70 | 102,376 |
| 15 Apr 26 |
270.00000 -1.00 |
284.50 | 265.50 | 270.50 | 67,880 |
| 14 Apr 26 |
271.00000 +2.50 |
280.50 | 268.50 | 276.75 | 439,882 |
| 13 Apr 26 |
268.50000 -13.50 |
284.00 | 268.00 | 281.25 | 118,977 |
| 10 Apr 26 |
282.00000 +9.00 |
283.50 | 269.00 | 269.00 | 35,582 |
| 09 Apr 26 |
273.00000 +0.00 |
278.00 | 266.00 | 278.00 | 50,633 |
| 08 Apr 26 |
273.00000 +17.00 |
279.50 | 263.35 | 263.35 | 119,993 |
| 07 Apr 26 |
256.00000 -9.00 |
268.50 | 254.50 | 267.84 | 208,873 |
| 02 Apr 26 |
265.00000 -6.00 |
270.00 | 261.00 | 269.00 | 53,492 |
| 01 Apr 26 |
271.00000 +3.00 |
272.00 | 265.00 | 270.00 | 61,237 |
| 31 Mar 26 |
268.00000 +8.00 |
268.00 | 261.99 | 262.47 | 149,604 |
| 30 Mar 26 |
260.00000 -3.00 |
263.00 | 253.00 | 256.80 | 56,074 |
| 27 Mar 26 |
263.00000 -7.00 |
270.00 | 258.00 | 270.00 | 250,473 |
| 26 Mar 26 |
270.00000 +5.00 |
271.30 | 261.47 | 261.47 | 81,013 |
| 25 Mar 26 |
265.00000 +7.00 |
265.22 | 255.51 | 262.63 | 198,860 |
| 24 Mar 26 |
258.00000 -7.00 |
266.00 | 255.00 | 265.00 | 257,780 |
| 23 Mar 26 |
265.00000 -3.00 |
269.70 | 250.00 | 265.00 | 362,743 |
| 20 Mar 26 |
268.00000 -7.00 |
282.00 | 268.00 | 275.00 | 129,443 |
| 19 Mar 26 |
275.00000 -13.00 |
302.00 | 275.00 | 289.00 | 77,095 |
| 18 Mar 26 |
288.00000 -4.00 |
292.00 | 288.00 | 290.00 | 75,681 |
| 17 Mar 26 |
292.00000 +2.00 |
296.00 | 288.00 | 291.00 | 114,954 |
| 16 Mar 26 |
290.00000 -10.00 |
304.00 | 290.00 | 299.00 | 187,365 |
| 13 Mar 26 |
300.00000 +3.00 |
302.00 | 294.00 | 298.00 | 104,949 |
| 12 Mar 26 |
297.00000 -11.00 |
316.00 | 297.00 | 308.00 | 99,014 |
| 11 Mar 26 |
308.00000 +1.00 |
311.00 | 306.52 | 308.00 | 75,974 |
| 10 Mar 26 |
307.00000 -2.00 |
317.00 | 305.00 | 310.00 | 360,271 |
| 09 Mar 26 |
309.00000 -11.00 |
339.00 | 309.00 | 320.00 | 195,833 |
| 06 Mar 26 |
320.00000 -4.00 |
330.11 | 317.00 | 327.00 | 141,572 |
| 05 Mar 26 |
324.00000 -8.00 |
338.00 | 322.00 | 330.00 | 135,704 |
| 04 Mar 26 |
332.00000 -2.00 |
348.00 | 330.00 | 330.00 | 225,553 |
| 03 Mar 26 |
334.00000 -14.00 |
355.00 | 333.00 | 341.00 | 72,923 |
| 02 Mar 26 |
348.00000 -4.00 |
354.00 | 343.00 | 351.00 | 122,670 |
| 27 Feb 26 |
352.00000 +1.00 |
356.00 | 340.00 | 340.00 | 52,908 |
| 26 Feb 26 |
351.00000 +5.00 |
356.00 | 340.00 | 340.00 | 85,817 |
| 25 Feb 26 |
346.00000 +3.00 |
358.00 | 344.36 | 355.00 | 281,004 |
| 24 Feb 26 |
343.00000 -13.00 |
360.73 | 343.00 | 359.00 | 85,804 |
| 23 Feb 26 |
356.00000 +6.00 |
360.00 | 342.00 | 349.00 | 81,716 |
| 20 Feb 26 |
350.00000 +5.00 |
353.75 | 343.00 | 343.00 | 82,414 |
| 19 Feb 26 |
345.00000 +0.00 |
351.00 | 340.28 | 346.00 | 189,182 |
| 18 Feb 26 |
345.00000 +5.00 |
352.00 | 342.00 | 342.00 | 207,538 |
| 17 Feb 26 |
340.00000 +0.00 |
348.00 | 338.00 | 338.00 | 212,077 |
| 16 Feb 26 |
340.00000 +6.00 |
351.00 | 330.00 | 330.00 | 261,189 |
| 13 Feb 26 |
334.00000 -22.00 |
356.00 | 334.00 | 355.00 | 352,619 |
| 12 Feb 26 |
356.00000 +0.00 |
363.00 | 350.00 | 354.50 | 177,824 |
| 11 Feb 26 |
356.00000 -39.00 |
378.00 | 344.00 | 378.00 | 667,852 |
| 10 Feb 26 |
395.00000 +0.00 |
395.00 | 390.00 | 390.50 | 126,702 |
| 09 Feb 26 |
395.00000 +5.00 |
395.00 | 384.00 | 390.00 | 75,980 |
| 06 Feb 26 |
390.00000 -4.00 |
399.00 | 384.00 | 399.00 | 27,412 |
| 05 Feb 26 |
394.00000 +10.00 |
395.00 | 377.85 | 382.00 | 98,373 |
| 04 Feb 26 |
384.00000 -6.00 |
399.00 | 382.00 | 394.00 | 35,254 |
| 03 Feb 26 |
390.00000 -6.00 |
400.00 | 380.00 | 388.05 | 51,201 |
| 02 Feb 26 |
396.00000 +3.00 |
398.00 | 380.00 | 380.00 | 55,433 |
| 30 Jan 26 |
393.00000 +0.00 |
396.51 | 386.63 | 386.63 | 96,553 |
| 29 Jan 26 |
393.00000 -5.00 |
399.00 | 390.00 | 399.00 | 51,016 |
| 28 Jan 26 |
398.00000 +2.00 |
407.00 | 387.00 | 392.00 | 37,629 |
| 27 Jan 26 |
396.00000 +0.00 |
407.00 | 395.00 | 395.00 | 14,387 |
| 26 Jan 26 |
396.00000 -5.00 |
414.00 | 395.00 | 400.00 | 40,387 |
| 23 Jan 26 |
401.00000 -6.00 |
414.00 | 401.00 | 402.27 | 50,285 |
| 22 Jan 26 |
407.00000 +4.00 |
414.00 | 400.00 | 400.00 | 20,775 |
| 21 Jan 26 |
403.00000 +1.00 |
414.00 | 400.00 | 413.00 | 40,365 |
| 20 Jan 26 |
402.00000 +0.00 |
410.10 | 395.00 | 398.00 | 85,882 |
| 19 Jan 26 |
402.00000 -1.00 |
413.00 | 396.00 | 402.00 | 44,764 |
| 16 Jan 26 |
403.00000 +18.00 |
410.00 | 382.00 | 383.40 | 135,316 |
| 15 Jan 26 |
385.00000 -24.00 |
410.00 | 382.84 | 405.00 | 155,883 |
| 14 Jan 26 |
409.00000 -9.00 |
428.00 | 409.00 | 428.00 | 28,661 |
| 13 Jan 26 |
418.00000 -9.00 |
430.00 | 413.31 | 430.00 | 29,843 |
| 12 Jan 26 |
427.00000 +1.00 |
430.00 | 412.00 | 422.90 | 37,043 |
| 09 Jan 26 |
426.00000 +8.00 |
430.00 | 410.00 | 426.00 | 44,839 |
| 08 Jan 26 |
418.00000 +8.00 |
427.00 | 410.00 | 426.00 | 20,040 |
| 07 Jan 26 |
410.00000 -8.00 |
429.00 | 410.00 | 429.00 | 61,106 |
| 06 Jan 26 |
418.00000 -6.00 |
430.00 | 415.00 | 430.00 | 37,053 |
| 05 Jan 26 |
424.00000 +2.00 |
430.00 | 412.00 | 426.88 | 20,610 |
| 02 Jan 26 |
422.00000 +2.00 |
430.00 | 415.03 | 430.00 | 41,265 |
| 31 Dec 25 |
420.00000 -5.00 |
435.00 | 417.00 | 435.00 | 10,849 |
| 30 Dec 25 |
425.00000 +8.00 |
432.00 | 413.00 | 420.00 | 79,185 |
| 29 Dec 25 |
417.00000 +2.00 |
420.00 | 396.00 | 411.96 | 38,244 |
| 24 Dec 25 |
415.00000 -5.00 |
420.00 | 405.00 | 410.00 | 25,459 |
| 23 Dec 25 |
420.00000 +15.00 |
420.00 | 391.00 | 405.00 | 73,616 |
| 22 Dec 25 |
405.00000 +0.00 |
407.00 | 394.00 | 407.00 | 47,721 |
| 19 Dec 25 |
405.00000 +6.00 |
405.00 | 385.00 | 385.00 | 105,672 |
| 18 Dec 25 |
399.00000 +2.00 |
400.00 | 393.00 | 393.00 | 21,331 |
| 17 Dec 25 |
397.00000 +0.00 |
398.00 | 387.00 | 396.44 | 159,000 |
| 16 Dec 25 |
397.00000 +1.00 |
400.00 | 387.00 | 399.00 | 19,540 |
| 15 Dec 25 |
396.00000 +1.00 |
400.00 | 382.00 | 399.00 | 20,695 |
| 12 Dec 25 |
395.00000 +1.00 |
399.00 | 383.00 | 398.00 | 19,700 |
| 11 Dec 25 |
394.00000 +1.00 |
397.00 | 388.00 | 393.00 | 8,329 |
| 10 Dec 25 |
393.00000 +3.00 |
399.00 | 387.75 | 395.00 | 97,447 |
| 09 Dec 25 |
390.00000 +5.00 |
399.00 | 384.00 | 390.00 | 38,386 |
| 08 Dec 25 |
385.00000 -7.00 |
398.00 | 385.00 | 391.00 | 105,756 |
| 05 Dec 25 |
392.00000 -2.00 |
393.00 | 388.80 | 392.04 | 24,692 |
| 04 Dec 25 |
394.00000 +4.00 |
398.00 | 389.00 | 398.00 | 51,909 |
| 03 Dec 25 |
390.00000 -5.00 |
393.00 | 385.40 | 390.00 | 16,540 |
| 02 Dec 25 |
395.00000 +1.00 |
398.00 | 390.00 | 395.00 | 45,597 |
| 01 Dec 25 |
394.00000 +2.00 |
395.00 | 381.00 | 395.00 | 33,777 |
| 28 Nov 25 |
392.00000 +0.00 |
396.00 | 383.00 | 390.50 | 43,323 |
| 27 Nov 25 |
392.00000 -1.00 |
395.00 | 384.00 | 394.00 | 46,706 |
| 26 Nov 25 |
393.00000 -4.00 |
407.00 | 382.67 | 395.12 | 77,119 |
| 25 Nov 25 |
397.00000 +17.00 |
403.49 | 378.00 | 380.00 | 173,283 |
| 24 Nov 25 |
380.00000 +8.00 |
384.00 | 361.00 | 365.29 | 68,774 |
| 21 Nov 25 |
372.00000 +9.00 |
374.00 | 364.00 | 368.15 | 69,602 |
| 20 Nov 25 |
363.00000 -7.00 |
380.00 | 363.00 | 380.00 | 72,193 |
| 19 Nov 25 |
370.00000 +4.00 |
375.00 | 361.71 | 365.00 | 205,277 |
| 18 Nov 25 |
366.00000 -4.00 |
369.00 | 360.00 | 366.00 | 77,656 |
| 17 Nov 25 |
370.00000 -5.00 |
380.00 | 364.00 | 380.00 | 59,074 |
| 14 Nov 25 |
375.00000 -2.00 |
382.00 | 366.00 | 382.00 | 84,778 |
| 13 Nov 25 |
377.00000 +4.00 |
381.00 | 368.00 | 377.00 | 195,295 |
| 12 Nov 25 |
373.00000 +5.00 |
375.00 | 364.00 | 370.00 | 43,285 |
| 11 Nov 25 |
368.00000 +12.00 |
370.00 | 356.72 | 359.00 | 94,909 |
| 10 Nov 25 |
356.00000 +9.00 |
359.00 | 347.00 | 349.00 | 44,533 |
| 07 Nov 25 |
347.00000 -1.00 |
350.00 | 345.00 | 348.00 | 77,890 |
| 06 Nov 25 |
348.00000 -2.00 |
351.00 | 347.52 | 349.00 | 96,471 |
| 05 Nov 25 |
350.00000 -5.00 |
370.00 | 347.01 | 370.00 | 52,522 |
| 04 Nov 25 |
355.00000 -11.00 |
373.00 | 355.00 | 373.00 | 64,929 |
| 03 Nov 25 |
366.00000 -3.00 |
370.00 | 363.01 | 370.00 | 48,656 |
| 31 Oct 25 |
369.00000 +3.00 |
369.00 | 356.00 | 366.40 | 33,679 |
| 30 Oct 25 |
366.00000 +0.00 |
369.00 | 361.13 | 366.00 | 86,637 |
| 29 Oct 25 |
366.00000 -3.00 |
370.00 | 363.00 | 368.00 | 121,756 |
| 28 Oct 25 |
369.00000 +4.00 |
370.00 | 358.00 | 365.00 | 42,200 |
| 27 Oct 25 |
365.00000 +1.00 |
369.00 | 356.00 | 360.00 | 77,843 |
| 24 Oct 25 |
364.00000 +1.00 |
368.00 | 360.00 | 366.00 | 13,194 |
| 23 Oct 25 |
363.00000 +10.00 |
364.00 | 355.00 | 359.02 | 85,910 |
| 22 Oct 25 |
353.00000 -7.00 |
370.00 | 353.00 | 364.00 | 151,858 |
| 21 Oct 25 |
360.00000 -9.00 |
375.00 | 360.00 | 360.00 | 150,230 |
| 20 Oct 25 |
369.00000 +10.00 |
375.00 | 350.00 | 365.00 | 84,541 |
| 17 Oct 25 |
359.00000 +0.00 |
364.00 | 346.00 | 354.00 | 54,358 |
| 16 Oct 25 |
359.00000 -5.00 |
366.00 | 351.00 | 355.00 | 61,661 |
| 15 Oct 25 |
364.00000 +9.00 |
369.00 | 353.00 | 359.00 | 70,535 |
| 14 Oct 25 |
355.00000 +5.00 |
357.00 | 349.00 | 356.00 | 57,847 |
| 13 Oct 25 |
350.00000 -3.00 |
360.00 | 346.00 | 358.00 | 69,291 |
| 10 Oct 25 |
353.00000 -9.00 |
370.00 | 351.50 | 362.00 | 65,818 |
| 09 Oct 25 |
362.00000 -6.00 |
373.00 | 362.00 | 373.00 | 29,085 |
| 08 Oct 25 |
368.00000 +3.00 |
368.00 | 362.00 | 365.00 | 16,299 |
| 07 Oct 25 |
365.00000 -9.00 |
389.00 | 365.00 | 372.00 | 38,169 |
| 06 Oct 25 |
374.00000 -8.00 |
380.00 | 374.00 | 379.00 | 105,299 |
| 03 Oct 25 |
382.00000 +0.00 |
383.00 | 381.00 | 382.00 | 10,866 |
| 02 Oct 25 |
382.00000 -5.00 |
382.00 | 382.00 | 382.00 | 46,897 |
| 01 Oct 25 |
387.00000 +4.00 |
389.00 | 375.00 | 375.00 | 141,949 |
| 30 Sep 25 |
383.00000 -1.00 |
386.00 | 378.00 | 378.00 | 106,361 |
| 29 Sep 25 |
384.00000 +3.00 |
384.00 | 379.00 | 379.00 | 36,542 |
| 26 Sep 25 |
381.00000 -1.00 |
385.00 | 377.00 | 378.00 | 70,413 |
| 25 Sep 25 |
382.00000 +1.00 |
383.00 | 375.00 | 375.00 | 140,917 |
| 24 Sep 25 |
381.00000 -4.00 |
392.00 | 380.00 | 390.00 | 146,660 |
| 23 Sep 25 |
385.00000 +6.00 |
385.00 | 379.00 | 379.00 | 93,033 |
| 22 Sep 25 |
379.00000 -1.00 |
382.00 | 378.00 | 379.00 | 113,918 |
| 19 Sep 25 |
380.00000 -5.00 |
385.00 | 378.00 | 385.00 | 774,035 |
| 18 Sep 25 |
385.00000 +19.00 |
390.00 | 366.00 | 366.00 | 193,044 |
| 17 Sep 25 |
366.00000 +2.00 |
370.00 | 356.00 | 363.00 | 299,672 |
| 16 Sep 25 |
364.00000 +23.00 |
367.00 | 346.00 | 346.00 | 363,042 |
| 15 Sep 25 |
341.00000 +13.00 |
342.00 | 329.00 | 330.00 | 297,901 |
| 12 Sep 25 |
328.00000 +5.00 |
328.00 | 321.00 | 325.00 | 439,166 |
| 11 Sep 25 |
323.00000 +3.00 |
329.00 | 320.00 | 320.00 | 137,933 |
| 10 Sep 25 |
320.00000 -11.00 |
334.00 | 320.00 | 330.00 | 71,456 |
| 09 Sep 25 |
331.00000 -4.00 |
331.00 | 331.00 | 331.00 | 11,758 |
| 08 Sep 25 |
335.00000 +3.00 |
340.00 | 329.48 | 333.00 | 259,136 |
| 05 Sep 25 |
332.00000 +2.00 |
332.00 | 326.00 | 330.00 | 91,503 |
| 04 Sep 25 |
330.00000 -4.00 |
340.00 | 330.00 | 333.00 | 57,730 |
| 03 Sep 25 |
334.00000 +0.00 |
335.00 | 333.00 | 335.00 | 48,723 |
| 02 Sep 25 |
334.00000 -4.00 |
342.00 | 331.00 | 335.00 | 154,017 |
| 01 Sep 25 |
338.00000 -2.00 |
344.00 | 336.00 | 338.00 | 121,108 |
| 29 Aug 25 |
340.00000 +0.00 |
342.00 | 338.00 | 338.00 | 85,636 |
| 28 Aug 25 |
340.00000 -3.00 |
342.00 | 338.00 | 340.00 | 135,638 |
| 27 Aug 25 |
343.00000 -4.00 |
356.00 | 340.00 | 345.00 | 73,671 |
| 26 Aug 25 |
347.00000 -3.00 |
360.00 | 343.00 | 350.00 | 73,471 |
| 22 Aug 25 |
350.00000 -2.00 |
352.00 | 346.00 | 352.00 | 135,896 |
| 21 Aug 25 |
352.00000 -1.00 |
362.00 | 349.00 | 352.00 | 41,286 |
| 20 Aug 25 |
353.00000 -2.00 |
364.00 | 351.00 | 356.00 | 56,758 |
| 19 Aug 25 |
355.00000 -1.00 |
363.00 | 353.00 | 357.00 | 45,622 |
| 18 Aug 25 |
356.00000 +4.00 |
365.00 | 350.00 | 354.00 | 46,579 |
| 15 Aug 25 |
352.00000 -8.00 |
363.00 | 348.00 | 362.00 | 30,943 |
| 14 Aug 25 |
360.00000 +8.00 |
364.30 | 351.00 | 352.00 | 48,578 |
| 13 Aug 25 |
352.00000 -4.00 |
359.00 | 350.00 | 353.00 | 39,947 |
| 12 Aug 25 |
356.00000 +4.00 |
358.00 | 351.00 | 355.00 | 22,269 |
| 11 Aug 25 |
352.00000 +0.00 |
366.00 | 350.00 | 352.00 | 123,561 |
| 08 Aug 25 |
352.00000 -5.00 |
355.00 | 350.00 | 355.00 | 122,070 |
| 07 Aug 25 |
357.00000 -3.00 |
369.00 | 354.78 | 359.00 | 51,889 |
| 06 Aug 25 |
360.00000 +5.00 |
363.00 | 357.00 | 359.00 | 117,094 |
| 05 Aug 25 |
355.00000 +0.00 |
358.00 | 354.00 | 354.00 | 165,547 |
| 04 Aug 25 |
355.00000 +2.00 |
360.00 | 350.00 | 350.00 | 224,561 |
| 01 Aug 25 |
353.00000 -9.00 |
365.00 | 353.00 | 360.00 | 101,093 |
| 31 Jul 25 |
362.00000 +0.00 |
365.00 | 356.00 | 359.00 | 943,392 |
| 30 Jul 25 |
362.00000 -1.00 |
367.00 | 360.00 | 365.00 | 132,037 |
| 29 Jul 25 |
363.00000 -11.00 |
381.00 | 363.00 | 373.00 | 828,518 |
| 28 Jul 25 |
374.00000 +0.00 |
378.00 | 373.00 | 375.00 | 66,884 |
| 25 Jul 25 |
374.00000 +3.00 |
378.20 | 365.00 | 370.00 | 66,098 |
| 24 Jul 25 |
371.00000 +4.00 |
372.00 | 364.94 | 365.00 | 314,020 |
| 23 Jul 25 |
367.00000 +3.00 |
367.00 | 363.47 | 367.00 | 580,535 |
| 22 Jul 25 |
364.00000 +0.00 |
366.00 | 362.26 | 363.00 | 57,297 |
| 21 Jul 25 |
364.00000 +3.00 |
367.00 | 344.11 | 361.00 | 314,861 |
| 18 Jul 25 |
361.00000 -1.00 |
362.96 | 355.00 | 362.00 | 436,121 |
| 17 Jul 25 |
362.00000 +1.00 |
370.00 | 360.00 | 370.00 | 259,528 |
| 16 Jul 25 |
361.00000 -6.00 |
368.00 | 361.00 | 362.00 | 151,888 |
| 15 Jul 25 |
367.00000 -3.00 |
373.96 | 365.47 | 370.00 | 256,491 |
| 14 Jul 25 |
370.00000 -3.00 |
377.00 | 360.00 | 360.00 | 53,174 |
| 11 Jul 25 |
373.00000 +3.00 |
373.00 | 365.00 | 370.00 | 70,537 |
| 10 Jul 25 |
370.00000 -2.00 |
374.00 | 367.30 | 371.00 | 116,839 |
| 09 Jul 25 |
372.00000 +4.00 |
372.00 | 365.00 | 365.00 | 31,797 |
| 08 Jul 25 |
368.00000 +3.00 |
372.00 | 361.01 | 366.00 | 189,604 |
| 07 Jul 25 |
365.00000 +3.00 |
369.45 | 362.74 | 365.00 | 828,249 |
| 04 Jul 25 |
362.00000 -26.00 |
380.00 | 360.00 | 378.00 | 372,097 |
| 03 Jul 25 |
388.00000 +0.00 |
391.66 | 385.00 | 390.00 | 138,273 |
| 02 Jul 25 |
388.00000 -6.00 |
394.88 | 386.00 | 394.00 | 347,699 |
| 01 Jul 25 |
394.00000 -3.00 |
397.00 | 391.00 | 397.00 | 66,676 |
| 30 Jun 25 |
397.00000 +4.00 |
400.00 | 389.20 | 395.00 | 47,006 |
| 27 Jun 25 |
393.00000 +6.00 |
393.00 | 387.01 | 390.00 | 62,647 |
| 26 Jun 25 |
387.00000 +3.00 |
391.00 | 384.60 | 391.00 | 27,448 |
| 25 Jun 25 |
384.00000 -3.00 |
390.47 | 383.30 | 386.00 | 172,925 |
| 24 Jun 25 |
387.00000 +3.00 |
390.00 | 384.00 | 385.00 | 28,907 |
| 23 Jun 25 |
384.00000 +1.00 |
389.98 | 383.00 | 388.00 | 58,487 |
| 20 Jun 25 |
383.00000 -3.00 |
391.73 | 383.00 | 385.00 | 118,910 |
| 19 Jun 25 |
386.00000 -2.00 |
388.87 | 380.54 | 383.00 | 49,406 |
| 18 Jun 25 |
388.00000 +3.00 |
389.00 | 383.00 | 383.00 | 50,553 |
| 17 Jun 25 |
385.00000 -5.00 |
393.88 | 384.00 | 390.00 | 117,983 |
| 16 Jun 25 |
390.00000 +4.00 |
406.01 | 389.00 | 399.00 | 150,798 |
| 13 Jun 25 |
386.00000 +0.00 |
389.16 | 385.00 | 385.00 | 123,018 |
| 12 Jun 25 |
386.00000 -11.00 |
398.00 | 384.00 | 398.00 | 140,693 |
| 11 Jun 25 |
397.00000 +17.00 |
404.85 | 381.23 | 384.00 | 1,327,595 |
| 10 Jun 25 |
380.00000 +5.00 |
387.00 | 377.00 | 380.00 | 1,497,455 |
| 09 Jun 25 |
375.00000 -3.00 |
382.35 | 375.00 | 376.00 | 107,695 |
| 06 Jun 25 |
378.00000 -6.00 |
385.00 | 378.00 | 382.00 | 137,436 |
| 05 Jun 25 |
384.00000 -4.00 |
389.00 | 376.00 | 382.00 | 255,372 |
| 04 Jun 25 |
388.00000 -12.00 |
404.00 | 381.00 | 404.00 | 425,982 |
| 03 Jun 25 |
400.00000 -116.00 |
412.00 | 372.00 | 402.00 | 4,023,022 |
| 02 Jun 25 |
516.00000 -4.00 |
519.40 | 512.00 | 512.00 | 27,153 |
| 30 May 25 |
520.00000 +8.00 |
530.00 | 515.56 | 516.00 | 40,603 |
| 29 May 25 |
512.00000 -18.00 |
530.00 | 512.00 | 530.00 | 18,941 |
| 28 May 25 |
530.00000 +2.00 |
530.00 | 517.60 | 524.00 | 92,621 |
| 27 May 25 |
528.00000 +26.00 |
528.00 | 508.02 | 510.00 | 21,039 |
| 23 May 25 |
502.00000 -22.00 |
530.00 | 502.00 | 530.00 | 7,126 |
| 22 May 25 |
524.00000 -4.00 |
524.00 | 510.00 | 510.00 | 12,875 |
| 21 May 25 |
528.00000 -10.00 |
530.00 | 506.00 | 530.00 | 77,846 |
| 20 May 25 |
538.00000 +14.00 |
538.00 | 518.46 | 524.00 | 26,302 |
| 19 May 25 |
524.00000 +10.00 |
524.00 | 518.00 | 520.00 | 83,345 |
| 16 May 25 |
514.00000 +0.00 |
520.00 | 507.32 | 514.00 | 12,483 |
| 15 May 25 |
514.00000 +2.00 |
528.00 | 510.00 | 528.00 | 14,678 |
| 14 May 25 |
512.00000 +0.00 |
515.50 | 507.02 | 512.00 | 264,032 |
| 13 May 25 |
512.00000 +2.00 |
514.94 | 505.98 | 512.00 | 185,069 |
| 12 May 25 |
510.00000 -4.00 |
524.00 | 510.00 | 524.00 | 13,123 |
| 09 May 25 |
514.00000 -4.00 |
524.33 | 514.00 | 518.00 | 36,825 |
| 08 May 25 |
518.00000 -2.00 |
528.00 | 513.98 | 520.00 | 87,014 |
| 07 May 25 |
520.00000 -4.00 |
526.00 | 512.00 | 514.00 | 27,105 |
| 06 May 25 |
524.00000 +12.00 |
524.00 | 467.92 | 490.00 | 123,796 |
| 02 May 25 |
512.00000 -6.00 |
520.00 | 512.00 | 518.00 | 59,981 |
| 01 May 25 |
518.00000 +10.00 |
518.00 | 506.00 | 506.00 | 54,570 |
| 30 Apr 25 |
508.00000 +6.00 |
520.00 | 502.00 | 502.00 | 41,840 |
| 29 Apr 25 |
502.00000 -6.00 |
516.00 | 502.00 | 508.00 | 17,277 |
| 28 Apr 25 |
508.00000 -18.00 |
530.00 | 508.00 | 518.00 | 108,113 |
| 25 Apr 25 |
526.00000 +18.00 |
526.00 | 490.00 | 490.00 | 73,072 |
| 24 Apr 25 |
508.00000 +8.00 |
510.00 | 490.00 | 495.00 | 63,386 |
| 23 Apr 25 |
500.00000 +45.00 |
510.00 | 445.00 | 445.00 | 88,257 |
| 22 Apr 25 |
455.00000 -6.00 |
461.00 | 445.00 | 445.00 | 41,250 |
| 17 Apr 25 |
461.00000 -8.00 |
465.00 | 455.00 | 455.00 | 19,647 |
| 16 Apr 25 |
469.00000 +11.00 |
469.00 | 445.00 | 445.00 | 49,563 |
| 15 Apr 25 |
458.00000 -2.00 |
464.00 | 445.00 | 445.00 | 29,549 |
| 14 Apr 25 |
460.00000 +10.00 |
460.00 | 450.00 | 450.00 | 32,503 |
| 11 Apr 25 |
450.00000 -2.00 |
458.12 | 450.00 | 450.00 | 43,840 |
| 10 Apr 25 |
452.00000 +11.00 |
459.00 | 450.00 | 459.00 | 80,653 |
| 09 Apr 25 |
441.00000 -10.00 |
455.00 | 441.00 | 450.00 | 42,687 |
| 08 Apr 25 |
451.00000 +13.00 |
463.65 | 447.00 | 455.00 | 36,227 |
| 07 Apr 25 |
438.00000 -26.00 |
463.39 | 436.00 | 456.00 | 598,165 |
| 04 Apr 25 |
464.00000 -6.00 |
479.00 | 463.00 | 479.00 | 282,468 |
| 03 Apr 25 |
470.00000 -2.00 |
474.71 | 465.00 | 466.00 | 14,051 |
| 02 Apr 25 |
472.00000 +2.00 |
476.72 | 468.20 | 472.00 | 6,335 |
| 01 Apr 25 |
470.00000 +0.00 |
477.04 | 470.00 | 470.00 | 98,898 |
| 31 Mar 25 |
470.00000 +0.00 |
479.39 | 469.70 | 470.00 | 47,208 |
| 28 Mar 25 |
470.00000 +0.00 |
479.54 | 468.50 | 470.00 | 11,047 |
| 27 Mar 25 |
470.00000 -8.50 |
478.50 | 470.00 | 478.50 | 11,204 |
| 26 Mar 25 |
478.50000 +0.50 |
478.50 | 465.00 | 465.00 | 2,487 |
| 25 Mar 25 |
478.00000 -2.00 |
484.50 | 465.50 | 484.50 | 49,022 |
| 24 Mar 25 |
480.00000 -5.00 |
482.09 | 471.74 | 474.00 | 129,178 |
| 21 Mar 25 |
485.00000 +7.00 |
485.00 | 460.50 | 485.00 | 19,941 |
| 20 Mar 25 |
478.00000 +1.00 |
484.50 | 466.00 | 466.00 | 55,975 |
| 19 Mar 25 |
477.00000 +0.00 |
484.50 | 470.00 | 484.50 | 4,079 |
| 18 Mar 25 |
477.00000 +1.50 |
483.50 | 463.00 | 483.50 | 429,952 |
| 17 Mar 25 |
475.50000 +9.50 |
484.50 | 465.50 | 484.50 | 31,060 |
| 14 Mar 25 |
466.00000 +0.00 |
474.59 | 461.38 | 464.00 | 19,173 |
| 13 Mar 25 |
466.00000 +0.00 |
479.50 | 460.00 | 465.00 | 33,306 |
| 12 Mar 25 |
466.00000 +1.00 |
480.00 | 466.00 | 480.00 | 16,333 |
| 11 Mar 25 |
465.00000 -3.00 |
479.50 | 460.00 | 460.00 | 113,581 |
| 10 Mar 25 |
468.00000 +2.00 |
479.00 | 456.50 | 473.00 | 32,157 |
| 07 Mar 25 |
466.00000 +0.00 |
475.00 | 466.00 | 475.00 | 27,588 |
| 06 Mar 25 |
466.00000 -4.00 |
466.00 | 466.00 | 466.00 | 26,135 |
| 05 Mar 25 |
470.00000 +3.00 |
478.50 | 470.00 | 478.50 | 36,570 |
| 04 Mar 25 |
467.00000 -6.00 |
480.00 | 467.00 | 480.00 | 48,837 |
| 03 Mar 25 |
473.00000 +7.00 |
473.00 | 468.00 | 468.00 | 74,418 |
| 28 Feb 25 |
466.00000 -19.00 |
491.00 | 453.70 | 482.00 | 121,613 |
| 27 Feb 25 |
485.00000 -2.50 |
499.44 | 485.00 | 494.00 | 39,771 |
| 26 Feb 25 |
487.50000 -3.00 |
499.50 | 483.50 | 498.50 | 62,185 |
| 25 Feb 25 |
490.50000 +6.50 |
493.50 | 486.00 | 486.00 | 120,818 |
| 24 Feb 25 |
484.00000 -1.00 |
504.00 | 482.00 | 486.00 | 50,060 |
| 21 Feb 25 |
485.00000 +10.00 |
504.00 | 482.50 | 485.50 | 75,699 |
| 20 Feb 25 |
475.00000 -15.00 |
508.97 | 475.00 | 491.50 | 30,662 |
| 19 Feb 25 |
490.00000 -2.00 |
504.76 | 482.50 | 490.00 | 149,548 |
| 18 Feb 25 |
492.00000 -1.00 |
504.00 | 482.50 | 485.50 | 307,935 |
| 17 Feb 25 |
493.00000 +14.50 |
506.36 | 485.00 | 485.00 | 60,554 |
| 14 Feb 25 |
478.50000 +0.00 |
503.00 | 478.50 | 485.50 | 13,697 |
| 13 Feb 25 |
478.50000 +2.50 |
515.52 | 478.50 | 485.50 | 50,350 |
| 12 Feb 25 |
476.00000 -13.00 |
500.36 | 476.00 | 486.50 | 39,262 |
| 11 Feb 25 |
489.00000 -2.50 |
504.84 | 487.04 | 495.50 | 267,879 |
| 10 Feb 25 |
491.50000 +1.50 |
491.50 | 468.00 | 469.50 | 92,868 |
| 07 Feb 25 |
490.00000 +14.50 |
490.00 | 471.50 | 471.50 | 37,109 |
| 06 Feb 25 |
475.50000 -2.50 |
489.50 | 468.50 | 480.00 | 72,710 |
| 05 Feb 25 |
478.00000 -1.00 |
484.00 | 468.50 | 484.00 | 32,376 |
| 04 Feb 25 |
479.00000 +4.50 |
480.00 | 473.88 | 480.00 | 67,947 |
| 03 Feb 25 |
474.50000 -13.50 |
489.00 | 468.50 | 480.00 | 26,135 |
| 31 Jan 25 |
488.00000 +9.00 |
495.00 | 480.00 | 480.00 | 52,385 |
| 30 Jan 25 |
479.00000 -4.50 |
494.50 | 475.50 | 480.00 | 9,371 |
| 29 Jan 25 |
483.50000 -8.50 |
500.00 | 480.00 | 500.00 | 48,629 |
| 28 Jan 25 |
492.00000 +7.00 |
499.50 | 475.50 | 486.50 | 29,968 |
| 27 Jan 25 |
485.00000 +5.00 |
485.00 | 473.29 | 479.50 | 23,069 |
| 24 Jan 25 |
480.00000 -4.00 |
496.50 | 476.00 | 485.00 | 32,298 |
| 23 Jan 25 |
484.00000 -4.50 |
496.50 | 481.00 | 481.00 | 25,904 |
| 22 Jan 25 |
488.50000 -7.50 |
509.02 | 482.00 | 492.00 | 42,661 |
| 21 Jan 25 |
496.00000 -12.00 |
512.30 | 496.00 | 508.00 | 79,020 |
| 20 Jan 25 |
508.00000 +16.00 |
510.04 | 495.14 | 499.50 | 68,322 |
| 17 Jan 25 |
492.00000 +10.50 |
499.00 | 475.00 | 480.00 | 63,237 |
| 16 Jan 25 |
481.50000 +20.00 |
481.50 | 457.67 | 464.00 | 132,735 |
| 15 Jan 25 |
461.50000 +1.50 |
477.10 | 454.00 | 454.00 | 81,920 |
| 14 Jan 25 |
460.00000 +17.50 |
477.80 | 451.87 | 467.00 | 139,220 |
| 13 Jan 25 |
442.50000 -22.50 |
470.00 | 439.50 | 470.00 | 52,106 |
| 10 Jan 25 |
465.00000 -16.00 |
483.65 | 465.00 | 480.50 | 29,379 |
| 09 Jan 25 |
481.00000 -3.00 |
500.12 | 479.00 | 500.00 | 51,892 |
| 08 Jan 25 |
484.00000 -13.50 |
504.00 | 480.50 | 504.00 | 61,667 |
| 07 Jan 25 |
497.50000 -9.50 |
507.62 | 496.50 | 505.00 | 226,080 |
| 06 Jan 25 |
507.00000 +9.00 |
512.00 | 497.33 | 504.00 | 68,500 |
| 03 Jan 25 |
498.00000 -2.00 |
503.28 | 497.50 | 498.00 | 65,828 |
| 02 Jan 25 |
500.00000 -5.00 |
515.17 | 500.00 | 500.00 | 24,196 |
| 31 Dec 24 |
505.00000 +4.00 |
505.00 | 499.65 | 500.00 | 31,454 |
| 30 Dec 24 |
501.00000 +1.00 |
505.00 | 497.50 | 500.00 | 14,806 |
| 27 Dec 24 |
500.00000 -5.00 |
505.00 | 500.00 | 505.00 | 9,182 |
| 24 Dec 24 |
505.00000 +0.00 |
505.00 | 502.46 | 505.00 | 8,094 |
| 23 Dec 24 |
505.00000 -7.00 |
519.67 | 499.50 | 511.00 | 81,214 |
| 20 Dec 24 |
512.00000 +2.00 |
523.00 | 510.00 | 511.00 | 17,377 |
| 19 Dec 24 |
510.00000 -5.00 |
534.00 | 510.00 | 534.00 | 53,883 |
| 18 Dec 24 |
515.00000 -3.00 |
519.90 | 511.00 | 518.00 | 91,787 |
| 17 Dec 24 |
518.00000 -6.00 |
531.47 | 517.28 | 518.00 | 145,987 |
| 16 Dec 24 |
524.00000 +4.00 |
531.00 | 514.00 | 517.00 | 259,940 |
| 13 Dec 24 |
520.00000 +0.00 |
521.00 | 516.45 | 520.00 | 28,340 |
| 12 Dec 24 |
520.00000 -4.00 |
523.64 | 515.00 | 521.00 | 62,326 |
| 11 Dec 24 |
524.00000 +5.00 |
529.00 | 512.00 | 515.00 | 33,697 |
| 10 Dec 24 |
519.00000 +4.00 |
519.00 | 510.59 | 513.00 | 21,989 |
| 09 Dec 24 |
515.00000 +9.00 |
515.00 | 506.00 | 506.00 | 21,010 |
| 06 Dec 24 |
506.00000 +4.00 |
515.00 | 498.44 | 505.00 | 66,240 |
| 05 Dec 24 |
502.00000 -2.00 |
505.20 | 500.00 | 500.00 | 56,627 |
| 04 Dec 24 |
504.00000 +4.00 |
507.00 | 496.00 | 500.00 | 30,587 |
| 03 Dec 24 |
500.00000 -1.00 |
509.28 | 491.75 | 500.00 | 71,447 |
| 02 Dec 24 |
501.00000 -5.00 |
513.42 | 495.00 | 507.00 | 81,289 |
| 29 Nov 24 |
506.00000 -2.00 |
519.66 | 505.00 | 510.00 | 77,240 |
| 28 Nov 24 |
508.00000 +6.00 |
518.73 | 502.69 | 507.00 | 29,656 |
| 27 Nov 24 |
502.00000 +1.00 |
520.00 | 500.00 | 519.00 | 18,412 |
| 26 Nov 24 |
501.00000 -1.00 |
514.11 | 497.05 | 500.00 | 29,100 |
| 25 Nov 24 |
502.00000 -14.00 |
536.00 | 502.00 | 536.00 | 45,145 |
| 22 Nov 24 |
516.00000 -2.00 |
531.02 | 512.00 | 518.00 | 20,290 |
| 21 Nov 24 |
518.00000 +2.00 |
535.32 | 505.00 | 518.00 | 58,794 |
| 20 Nov 24 |
516.00000 -18.00 |
542.00 | 515.00 | 542.00 | 25,330 |
| 19 Nov 24 |
534.00000 -7.00 |
543.72 | 534.00 | 537.00 | 34,887 |
| 18 Nov 24 |
541.00000 +0.00 |
545.00 | 534.00 | 536.00 | 69,283 |
| 15 Nov 24 |
541.00000 -15.00 |
548.10 | 536.65 | 546.00 | 50,604 |
| 14 Nov 24 |
556.00000 -4.00 |
562.80 | 551.00 | 559.00 | 20,824 |
| 13 Nov 24 |
560.00000 +45.00 |
560.00 | 511.09 | 534.00 | 179,601 |
| 12 Nov 24 |
515.00000 -6.00 |
523.00 | 515.00 | 520.00 | 73,623 |
| 11 Nov 24 |
521.00000 -19.00 |
540.00 | 497.57 | 531.00 | 164,703 |
| 08 Nov 24 |
540.00000 -27.00 |
589.00 | 496.42 | 589.00 | 222,781 |
| 07 Nov 24 |
567.00000 -10.00 |
589.00 | 562.77 | 570.00 | 527,829 |
| 06 Nov 24 |
577.00000 -9.00 |
600.00 | 572.00 | 600.00 | 20,428 |
| 05 Nov 24 |
586.00000 -10.00 |
609.00 | 583.00 | 609.00 | 201,727 |
| 04 Nov 24 |
596.00000 +2.00 |
609.00 | 589.68 | 596.00 | 29,914 |
| 01 Nov 24 |
594.00000 -9.00 |
623.00 | 591.24 | 602.00 | 131,639 |
| 31 Oct 24 |
603.00000 -51.00 |
645.00 | 603.00 | 645.00 | 68,497 |
| 30 Oct 24 |
654.00000 +38.00 |
654.00 | 596.00 | 596.00 | 122,848 |
| 29 Oct 24 |
616.00000 +9.00 |
616.00 | 603.60 | 615.00 | 19,955 |
| 28 Oct 24 |
607.00000 -1.00 |
615.00 | 603.74 | 615.00 | 18,621 |
| 25 Oct 24 |
608.00000 +1.00 |
614.00 | 603.00 | 614.00 | 111,402 |
| 24 Oct 24 |
607.00000 -2.00 |
614.00 | 596.00 | 611.00 | 23,976 |
| 23 Oct 24 |
609.00000 -1.00 |
614.00 | 608.00 | 614.00 | 226,994 |
| 22 Oct 24 |
610.00000 -5.00 |
619.00 | 608.00 | 609.00 | 37,617 |
| 21 Oct 24 |
615.00000 -21.00 |
639.00 | 615.00 | 639.00 | 45,416 |
| 18 Oct 24 |
636.00000 +10.00 |
640.00 | 620.03 | 629.00 | 23,000 |
| 17 Oct 24 |
626.00000 -4.00 |
630.00 | 617.00 | 630.00 | 312,115 |
| 16 Oct 24 |
630.00000 +11.00 |
630.00 | 612.00 | 618.00 | 244,541 |
| 15 Oct 24 |
619.00000 +1.00 |
619.00 | 611.00 | 611.00 | 34,316 |
| 14 Oct 24 |
618.00000 -2.00 |
619.00 | 604.30 | 619.00 | 14,166 |
| 11 Oct 24 |
620.00000 +10.00 |
620.00 | 601.03 | 608.00 | 42,896 |
| 10 Oct 24 |
610.00000 -8.00 |
625.00 | 604.69 | 625.00 | 77,048 |
| 09 Oct 24 |
618.00000 +0.00 |
625.00 | 600.00 | 625.00 | 84,208 |
| 08 Oct 24 |
618.00000 -6.00 |
629.00 | 601.00 | 613.00 | 193,902 |
| 07 Oct 24 |
624.00000 +2.00 |
631.94 | 612.15 | 619.00 | 48,885 |
| 04 Oct 24 |
622.00000 -17.00 |
639.00 | 616.00 | 639.00 | 110,817 |
| 03 Oct 24 |
639.00000 +11.00 |
645.00 | 620.52 | 645.00 | 33,151 |
| 02 Oct 24 |
628.00000 +12.00 |
645.00 | 599.70 | 614.00 | 70,556 |
| 01 Oct 24 |
616.00000 -14.00 |
630.00 | 610.00 | 630.00 | 585,703 |
| 30 Sep 24 |
630.00000 +0.00 |
639.00 | 610.00 | 610.00 | 25,354 |
| 27 Sep 24 |
630.00000 -10.00 |
639.00 | 612.40 | 631.00 | 63,448 |
| 26 Sep 24 |
640.00000 +16.00 |
640.00 | 613.13 | 615.00 | 47,062 |
| 25 Sep 24 |
624.00000 +9.00 |
629.00 | 601.00 | 604.00 | 28,970 |
| 24 Sep 24 |
615.00000 +15.00 |
615.00 | 590.00 | 590.00 | 32,957 |
| 23 Sep 24 |
600.00000 +8.00 |
610.00 | 583.10 | 599.00 | 56,318 |
| 20 Sep 24 |
592.00000 -16.00 |
599.00 | 582.20 | 599.00 | 47,634 |
| 19 Sep 24 |
608.00000 +31.00 |
608.00 | 561.50 | 579.00 | 55,492 |
| 18 Sep 24 |
577.00000 +15.00 |
577.00 | 568.00 | 569.00 | 72,296 |
| 17 Sep 24 |
562.00000 -8.00 |
568.00 | 552.47 | 566.00 | 26,619 |
| 16 Sep 24 |
570.00000 +0.00 |
570.00 | 553.00 | 570.00 | 90,718 |
| 13 Sep 24 |
570.00000 +0.00 |
570.00 | 546.18 | 570.00 | 21,774 |
| 12 Sep 24 |
570.00000 +2.00 |
576.63 | 566.00 | 570.00 | 46,655 |
| 11 Sep 24 |
568.00000 -5.00 |
573.00 | 561.00 | 569.00 | 19,913 |
| 10 Sep 24 |
573.00000 +3.00 |
582.00 | 560.00 | 560.00 | 16,852 |
| 09 Sep 24 |
570.00000 +2.00 |
574.01 | 566.00 | 566.00 | 13,811 |
| 06 Sep 24 |
568.00000 +3.00 |
579.10 | 565.00 | 570.00 | 26,735 |
| 05 Sep 24 |
565.00000 +0.00 |
589.00 | 565.00 | 589.00 | 11,232 |
| 04 Sep 24 |
565.00000 -19.00 |
584.95 | 565.00 | 579.00 | 40,822 |
| 03 Sep 24 |
584.00000 -16.00 |
595.00 | 583.35 | 584.00 | 5,428 |
| 02 Sep 24 |
600.00000 +8.00 |
601.92 | 581.00 | 600.00 | 4,426 |
| 30 Aug 24 |
592.00000 -6.00 |
612.00 | 587.46 | 612.00 | 16,164 |
| 29 Aug 24 |
598.00000 +0.00 |
612.00 | 593.60 | 612.00 | 5,687 |
| 28 Aug 24 |
598.00000 -2.00 |
612.00 | 591.00 | 612.00 | 56,732 |
| 27 Aug 24 |
600.00000 -1.00 |
607.00 | 593.55 | 605.00 | 30,693 |
| 23 Aug 24 |
601.00000 -6.00 |
601.00 | 584.78 | 600.00 | 20,920 |
| 22 Aug 24 |
607.00000 -5.00 |
611.00 | 596.00 | 611.00 | 23,025 |
| 21 Aug 24 |
612.00000 +2.00 |
612.00 | 596.10 | 607.00 | 25,035 |
| 20 Aug 24 |
610.00000 -6.00 |
619.00 | 606.00 | 606.00 | 17,304 |
| 19 Aug 24 |
616.00000 +1.00 |
622.00 | 603.73 | 622.00 | 20,484 |
| 16 Aug 24 |
615.00000 +0.00 |
615.00 | 602.97 | 612.00 | 56,429 |
| 15 Aug 24 |
615.00000 -8.00 |
623.00 | 601.00 | 601.00 | 31,043 |
| 14 Aug 24 |
623.00000 +12.00 |
623.00 | 606.85 | 620.00 | 42,802 |
| 13 Aug 24 |
611.00000 -1.00 |
617.37 | 596.00 | 600.00 | 83,352 |
| 12 Aug 24 |
612.00000 +22.00 |
612.00 | 586.05 | 600.00 | 47,847 |
| 09 Aug 24 |
590.00000 +15.00 |
600.00 | 570.00 | 574.00 | 28,201 |
| 08 Aug 24 |
575.00000 +0.00 |
575.00 | 563.00 | 575.00 | 33,351 |
| 07 Aug 24 |
575.00000 +18.00 |
576.27 | 554.78 | 575.00 | 20,736 |
| 06 Aug 24 |
557.00000 -1.00 |
559.09 | 551.08 | 557.00 | 15,382 |
| 05 Aug 24 |
558.00000 -16.00 |
567.30 | 534.08 | 565.00 | 97,046 |
| 02 Aug 24 |
574.00000 -20.00 |
591.24 | 574.00 | 585.00 | 96,162 |
| 01 Aug 24 |
594.00000 +10.00 |
600.00 | 573.50 | 586.00 | 52,805 |
| 31 Jul 24 |
584.00000 -6.00 |
589.00 | 571.00 | 589.00 | 21,249 |
| 30 Jul 24 |
590.00000 +15.00 |
590.00 | 579.71 | 582.00 | 14,273 |
| 29 Jul 24 |
575.00000 -1.00 |
589.00 | 572.71 | 579.00 | 25,325 |
| 26 Jul 24 |
576.00000 +7.00 |
579.00 | 554.00 | 579.00 | 9,264 |
| 25 Jul 24 |
569.00000 -15.00 |
584.00 | 561.84 | 584.00 | 20,395 |
| 24 Jul 24 |
584.00000 +4.00 |
584.00 | 572.00 | 580.00 | 26,954 |
| 23 Jul 24 |
580.00000 +7.00 |
583.08 | 570.00 | 571.00 | 53,450 |
| 22 Jul 24 |
573.00000 -18.00 |
596.20 | 573.00 | 590.00 | 20,727 |
| 19 Jul 24 |
591.00000 -13.00 |
601.47 | 590.00 | 600.00 | 207,760 |
| 18 Jul 24 |
604.00000 +11.00 |
605.00 | 590.00 | 602.00 | 19,618 |
| 17 Jul 24 |
593.00000 -16.00 |
628.00 | 593.00 | 628.00 | 33,870 |
| 16 Jul 24 |
609.00000 -10.00 |
630.00 | 605.00 | 630.00 | 46,603 |
| 15 Jul 24 |
619.00000 +8.00 |
624.39 | 608.00 | 609.00 | 54,800 |
| 12 Jul 24 |
611.00000 +5.00 |
611.00 | 600.25 | 608.00 | 53,539 |
| 11 Jul 24 |
606.00000 +16.00 |
606.00 | 573.00 | 585.00 | 88,386 |
| 10 Jul 24 |
590.00000 +10.00 |
591.36 | 571.00 | 580.00 | 327,523 |
| 09 Jul 24 |
580.00000 -10.00 |
614.60 | 580.00 | 590.00 | 189,636 |
| 08 Jul 24 |
590.00000 +44.00 |
590.00 | 550.00 | 560.00 | 313,834 |
| 05 Jul 24 |
546.00000 +16.00 |
559.00 | 529.40 | 530.00 | 287,203 |
| 04 Jul 24 |
530.00000 +15.00 |
530.00 | 510.00 | 530.00 | 50,618 |
| 03 Jul 24 |
515.00000 +0.00 |
529.00 | 515.00 | 520.00 | 87,969 |
| 02 Jul 24 |
515.00000 +10.00 |
530.00 | 511.00 | 530.00 | 42,305 |
| 01 Jul 24 |
505.00000 -10.00 |
544.00 | 505.00 | 544.00 | 37,870 |
| 28 Jun 24 |
515.00000 -15.00 |
526.00 | 515.00 | 525.00 | 16,325 |
| 27 Jun 24 |
530.00000 +0.00 |
533.92 | 528.40 | 530.00 | 9,829 |
| 26 Jun 24 |
530.00000 +0.00 |
533.00 | 525.00 | 526.00 | 13,453 |
| 25 Jun 24 |
530.00000 +0.00 |
538.00 | 525.00 | 530.00 | 17,353 |
| 24 Jun 24 |
530.00000 -4.00 |
533.00 | 526.25 | 530.00 | 10,276 |
| 21 Jun 24 |
534.00000 +4.00 |
540.00 | 530.00 | 540.00 | 16,073 |
| 20 Jun 24 |
530.00000 -6.00 |
541.00 | 530.00 | 539.00 | 12,448 |
| 19 Jun 24 |
536.00000 -5.00 |
546.00 | 533.00 | 546.00 | 121,160 |
| 18 Jun 24 |
541.00000 -8.00 |
555.00 | 540.00 | 545.00 | 54,910 |
| 17 Jun 24 |
549.00000 -1.00 |
560.00 | 545.00 | 545.00 | 93,981 |
| 14 Jun 24 |
550.00000 +0.00 |
569.00 | 550.00 | 550.00 | 14,986 |
| 13 Jun 24 |
550.00000 -10.00 |
569.00 | 550.00 | 569.00 | 23,297 |
| 12 Jun 24 |
560.00000 +0.00 |
570.00 | 558.00 | 570.00 | 17,100 |
| 11 Jun 24 |
560.00000 +0.00 |
569.00 | 560.00 | 569.00 | 64,621 |
| 10 Jun 24 |
560.00000 -5.00 |
566.00 | 560.00 | 566.00 | 3,592 |
| 07 Jun 24 |
565.00000 -1.00 |
575.00 | 560.00 | 575.00 | 23,178 |
| 06 Jun 24 |
566.00000 +0.00 |
569.00 | 560.00 | 569.00 | 5,844 |
| 05 Jun 24 |
566.00000 +0.00 |
571.80 | 561.00 | 561.00 | 33,055 |
| 04 Jun 24 |
566.00000 +4.00 |
574.00 | 561.00 | 574.00 | 4,559 |
| 03 Jun 24 |
562.00000 -6.00 |
589.00 | 561.00 | 589.00 | 118,345 |
| 31 May 24 |
568.00000 -2.00 |
584.00 | 563.00 | 584.00 | 20,305 |
| 30 May 24 |
570.00000 -10.00 |
588.00 | 561.00 | 582.00 | 269,424 |
| 29 May 24 |
580.00000 +7.00 |
580.00 | 564.00 | 571.00 | 12,441 |
| 28 May 24 |
573.00000 +3.00 |
581.00 | 565.00 | 567.00 | 26,912 |
| 24 May 24 |
570.00000 +8.00 |
570.00 | 540.00 | 540.00 | 24,543 |
| 23 May 24 |
562.00000 -4.00 |
563.28 | 558.00 | 558.00 | 21,549 |
| 22 May 24 |
566.00000 +8.00 |
566.00 | 541.00 | 547.00 | 20,025 |
| 21 May 24 |
558.00000 +11.00 |
558.00 | 541.00 | 550.00 | 16,559 |
| 20 May 24 |
547.00000 +6.00 |
562.00 | 542.05 | 543.00 | 39,324 |
| 17 May 24 |
541.00000 -1.00 |
541.40 | 531.00 | 541.00 | 5,609 |
| 16 May 24 |
542.00000 +0.00 |
543.67 | 530.00 | 543.00 | 45,667 |
| 15 May 24 |
542.00000 +12.00 |
550.00 | 518.00 | 524.00 | 59,665 |
| 14 May 24 |
530.00000 +0.00 |
530.00 | 516.99 | 530.00 | 12,248 |
| 13 May 24 |
530.00000 +13.00 |
530.00 | 501.00 | 501.00 | 41,457 |
| 10 May 24 |
517.00000 +1.00 |
517.00 | 506.00 | 517.00 | 39,045 |
| 09 May 24 |
516.00000 -4.00 |
520.00 | 501.00 | 520.00 | 13,538 |
| 08 May 24 |
520.00000 +6.00 |
520.00 | 495.00 | 495.50 | 62,292 |
| 07 May 24 |
514.00000 +10.00 |
514.00 | 489.10 | 500.00 | 19,388 |
| 03 May 24 |
504.00000 +10.00 |
504.00 | 485.50 | 485.50 | 6,932 |
| 02 May 24 |
494.00000 -10.00 |
512.00 | 485.00 | 500.00 | 5,231 |
| 01 May 24 |
504.00000 +2.00 |
504.00 | 495.00 | 495.00 | 12,473 |
| 30 Apr 24 |
502.00000 +0.00 |
504.00 | 492.50 | 492.50 | 35,738 |
| 29 Apr 24 |
502.00000 -3.00 |
503.00 | 492.50 | 493.00 | 53,477 |
| 26 Apr 24 |
505.00000 +9.00 |
515.00 | 492.50 | 515.00 | 18,641 |
| 25 Apr 24 |
496.00000 -17.00 |
507.57 | 495.14 | 496.00 | 9,696 |
| 24 Apr 24 |
513.00000 +6.00 |
513.00 | 499.50 | 505.00 | 15,858 |
| 23 Apr 24 |
507.00000 +8.00 |
507.00 | 492.00 | 499.50 | 18,833 |
| 22 Apr 24 |
499.00000 +6.50 |
499.50 | 490.00 | 499.50 | 20,156 |
| 19 Apr 24 |
492.50000 -3.50 |
495.00 | 485.50 | 492.50 | 28,345 |
| 18 Apr 24 |
496.00000 +6.00 |
499.50 | 488.00 | 488.00 | 24,574 |
| 17 Apr 24 |
490.00000 +0.00 |
494.24 | 488.00 | 493.00 | 29,439 |
| 16 Apr 24 |
490.00000 -13.00 |
497.04 | 486.50 | 486.50 | 4,818 |
| 15 Apr 24 |
503.00000 +4.00 |
503.00 | 482.32 | 490.00 | 25,667 |
| 12 Apr 24 |
499.00000 +24.00 |
499.00 | 480.30 | 494.50 | 37,688 |
| 11 Apr 24 |
475.00000 -5.00 |
500.00 | 475.00 | 484.50 | 26,188 |
| 10 Apr 24 |
480.00000 -7.50 |
494.00 | 480.00 | 485.00 | 29,508 |
| 09 Apr 24 |
487.50000 -6.00 |
500.00 | 485.50 | 486.50 | 15,739 |
| 08 Apr 24 |
493.50000 -3.50 |
500.00 | 480.50 | 480.50 | 51,679 |
| 05 Apr 24 |
497.00000 -1.00 |
500.00 | 484.30 | 498.00 | 20,588 |
| 04 Apr 24 |
498.00000 +11.50 |
499.50 | 478.73 | 488.00 | 76,690 |
| 03 Apr 24 |
486.50000 +6.50 |
492.59 | 482.00 | 487.50 | 28,045 |
| 02 Apr 24 |
480.00000 +1.00 |
498.50 | 480.00 | 498.50 | 66,844 |
| 28 Mar 24 |
479.00000 -18.00 |
497.90 | 479.00 | 494.00 | 17,386 |
| 27 Mar 24 |
497.00000 +5.00 |
500.00 | 490.00 | 494.00 | 59,356 |
| 26 Mar 24 |
492.00000 -7.00 |
502.50 | 490.00 | 496.00 | 50,815 |
| 25 Mar 24 |
499.00000 -1.00 |
504.04 | 496.00 | 499.00 | 73,905 |
| 22 Mar 24 |
500.00000 +5.00 |
504.00 | 496.40 | 504.00 | 31,998 |
| 21 Mar 24 |
495.00000 -21.00 |
512.70 | 494.20 | 506.00 | 63,154 |
| 20 Mar 24 |
516.00000 +6.00 |
516.00 | 506.00 | 506.00 | 18,712 |
| 19 Mar 24 |
510.00000 -4.00 |
521.80 | 508.00 | 512.00 | 16,661 |
| 18 Mar 24 |
514.00000 -12.00 |
524.00 | 514.00 | 524.00 | 9,303 |
| 15 Mar 24 |
526.00000 +12.00 |
526.00 | 514.91 | 522.00 | 121,386 |
| 14 Mar 24 |
514.00000 -2.00 |
524.00 | 514.00 | 524.00 | 122,319 |
| 13 Mar 24 |
516.00000 -8.00 |
527.00 | 516.00 | 518.00 | 156,938 |
| 12 Mar 24 |
524.00000 +8.00 |
528.00 | 509.60 | 516.00 | 44,697 |
| 11 Mar 24 |
516.00000 -4.00 |
524.00 | 504.00 | 524.00 | 174,323 |
| 08 Mar 24 |
520.00000 +0.00 |
521.57 | 520.00 | 520.00 | 10,465 |
| 07 Mar 24 |
520.00000 +8.00 |
528.60 | 520.00 | 526.00 | 23,966 |
| 06 Mar 24 |
512.00000 -10.00 |
534.00 | 512.00 | 530.00 | 26,435 |
| 05 Mar 24 |
522.00000 -4.00 |
540.00 | 522.00 | 526.00 | 39,415 |
| 04 Mar 24 |
526.00000 +0.00 |
531.50 | 523.93 | 528.00 | 36,605 |
| 01 Mar 24 |
526.00000 +2.00 |
526.00 | 526.00 | 526.00 | 6,205 |
| 29 Feb 24 |
524.00000 +2.00 |
524.00 | 522.00 | 522.00 | 18,441 |
| 28 Feb 24 |
522.00000 -4.00 |
537.50 | 522.00 | 526.00 | 25,265 |
| 27 Feb 24 |
526.00000 -6.00 |
548.00 | 526.00 | 548.00 | 40,097 |
| 26 Feb 24 |
532.00000 +6.00 |
544.00 | 517.10 | 520.00 | 38,751 |
| 23 Feb 24 |
526.00000 +0.00 |
530.00 | 502.00 | 522.00 | 137,832 |
| 22 Feb 24 |
526.00000 -14.00 |
542.00 | 526.00 | 542.00 | 50,748 |
| 21 Feb 24 |
540.00000 +6.00 |
548.00 | 532.00 | 532.00 | 119,645 |
| 20 Feb 24 |
534.00000 +4.00 |
536.00 | 530.40 | 536.00 | 50,002 |
| 19 Feb 24 |
530.00000 +22.00 |
534.40 | 513.71 | 520.00 | 65,986 |
| 16 Feb 24 |
508.00000 +8.00 |
514.00 | 495.00 | 508.00 | 17,821 |
| 15 Feb 24 |
500.00000 +0.00 |
508.00 | 490.31 | 492.00 | 625,605 |
| 14 Feb 24 |
500.00000 +10.00 |
502.74 | 483.00 | 483.00 | 33,404 |
| 13 Feb 24 |
490.00000 +4.00 |
498.96 | 485.00 | 489.00 | 33,350 |
| 12 Feb 24 |
486.00000 +3.00 |
490.00 | 479.71 | 484.00 | 25,717 |
| 09 Feb 24 |
483.00000 +3.00 |
485.25 | 476.00 | 482.00 | 21,503 |
| 08 Feb 24 |
480.00000 +0.00 |
485.64 | 477.00 | 479.00 | 26,304 |
| 07 Feb 24 |
480.00000 +19.00 |
486.35 | 473.75 | 475.00 | 165,529 |
| 06 Feb 24 |
461.00000 -7.00 |
474.00 | 461.00 | 474.00 | 37,532 |
| 05 Feb 24 |
468.00000 +0.00 |
473.50 | 468.00 | 472.00 | 32,956 |
| 02 Feb 24 |
468.00000 -1.00 |
474.00 | 468.00 | 470.00 | 22,316 |
| 01 Feb 24 |
469.00000 +0.00 |
472.00 | 467.00 | 467.00 | 12,809 |
| 31 Jan 24 |
469.00000 +2.00 |
470.00 | 464.00 | 465.00 | 78,073 |
| 30 Jan 24 |
467.00000 +1.00 |
469.00 | 460.00 | 464.00 | 16,110 |
| 29 Jan 24 |
466.00000 -2.00 |
467.76 | 454.75 | 465.00 | 18,684 |
| 26 Jan 24 |
468.00000 +2.00 |
470.00 | 461.50 | 465.00 | 36,924 |
| 25 Jan 24 |
466.00000 +0.00 |
470.00 | 464.00 | 464.00 | 121,679 |
| 24 Jan 24 |
466.00000 +1.00 |
467.85 | 462.00 | 465.00 | 49,830 |
| 23 Jan 24 |
465.00000 +5.00 |
470.25 | 459.00 | 459.00 | 74,964 |
| 22 Jan 24 |
460.00000 +0.00 |
462.00 | 448.00 | 456.00 | 82,392 |
| 19 Jan 24 |
460.00000 -2.00 |
465.00 | 460.00 | 464.00 | 109,522 |
| 18 Jan 24 |
462.00000 +6.00 |
468.00 | 449.70 | 450.00 | 264,086 |
| 17 Jan 24 |
456.00000 +1.00 |
465.00 | 446.43 | 465.00 | 75,078 |
| 16 Jan 24 |
455.00000 -9.00 |
470.00 | 455.00 | 461.00 | 103,535 |
| 15 Jan 24 |
464.00000 -11.00 |
482.00 | 461.00 | 475.00 | 57,998 |
| 12 Jan 24 |
475.00000 +6.00 |
478.00 | 464.00 | 471.00 | 158,998 |
| 11 Jan 24 |
469.00000 -17.00 |
496.47 | 469.00 | 490.00 | 92,279 |
| 10 Jan 24 |
486.00000 -9.00 |
506.00 | 484.00 | 506.00 | 332,325 |
| 09 Jan 24 |
495.00000 -43.00 |
501.30 | 462.00 | 470.00 | 407,982 |
| 08 Jan 24 |
538.00000 +41.00 |
538.00 | 497.51 | 499.00 | 158,094 |
| 05 Jan 24 |
497.00000 +11.00 |
502.00 | 483.44 | 491.00 | 66,049 |
| 04 Jan 24 |
486.00000 +4.00 |
486.00 | 474.00 | 474.00 | 46,485 |
| 03 Jan 24 |
482.00000 +0.00 |
496.80 | 477.00 | 477.00 | 58,641 |
| 02 Jan 24 |
482.00000 -3.00 |
489.00 | 474.00 | 474.00 | 63,697 |
| 29 Dec 23 |
485.00000 -5.00 |
486.75 | 481.00 | 485.00 | 10,079 |
| 28 Dec 23 |
490.00000 -4.00 |
499.60 | 480.80 | 492.00 | 23,546 |
| 27 Dec 23 |
494.00000 -2.00 |
502.00 | 483.45 | 499.00 | 11,896 |
| 22 Dec 23 |
496.00000 +13.00 |
496.00 | 476.45 | 481.00 | 7,565 |
| 21 Dec 23 |
483.00000 +5.00 |
487.44 | 478.64 | 479.00 | 16,061 |
| 20 Dec 23 |
478.00000 +3.00 |
498.25 | 474.50 | 475.00 | 57,917 |
| 19 Dec 23 |
475.00000 +16.00 |
475.00 | 445.00 | 445.00 | 29,762 |
| 18 Dec 23 |
459.00000 -1.00 |
462.44 | 455.00 | 455.00 | 101,943 |
| 15 Dec 23 |
460.00000 +6.00 |
464.00 | 445.00 | 445.00 | 37,581 |
| 14 Dec 23 |
454.00000 +16.00 |
463.00 | 446.00 | 450.00 | 53,051 |
| 13 Dec 23 |
438.00000 -8.00 |
444.20 | 430.00 | 430.00 | 32,854 |
| 12 Dec 23 |
446.00000 +14.00 |
447.00 | 430.00 | 430.00 | 300,699 |
| 11 Dec 23 |
432.00000 -2.00 |
435.00 | 429.00 | 433.00 | 157,022 |
| 08 Dec 23 |
434.00000 -9.00 |
445.00 | 430.00 | 430.00 | 31,745 |
| 07 Dec 23 |
443.00000 +3.00 |
447.00 | 438.00 | 439.00 | 13,526 |
| 06 Dec 23 |
440.00000 +0.00 |
445.68 | 437.00 | 442.00 | 75,286 |
| 05 Dec 23 |
440.00000 +0.00 |
447.90 | 438.00 | 440.00 | 197,742 |
| 04 Dec 23 |
440.00000 -12.00 |
458.99 | 440.00 | 445.00 | 37,295 |
| 01 Dec 23 |
452.00000 +10.00 |
457.00 | 445.00 | 445.00 | 146,794 |
| 30 Nov 23 |
442.00000 -17.00 |
466.00 | 442.00 | 459.00 | 78,081 |
| 29 Nov 23 |
459.00000 +0.00 |
466.00 | 451.00 | 460.00 | 4,150 |
| 28 Nov 23 |
459.00000 -1.00 |
466.41 | 451.40 | 459.00 | 50,949 |
| 27 Nov 23 |
460.00000 -3.00 |
468.00 | 451.00 | 460.00 | 45,641 |
| 24 Nov 23 |
463.00000 +5.00 |
469.00 | 459.50 | 468.00 | 46,331 |
| 23 Nov 23 |
458.00000 -3.00 |
468.00 | 451.00 | 464.00 | 23,487 |
| 22 Nov 23 |
461.00000 -2.00 |
468.00 | 458.00 | 461.00 | 65,505 |
| 21 Nov 23 |
463.00000 +3.00 |
469.00 | 451.00 | 457.00 | 148,668 |
| 20 Nov 23 |
460.00000 -3.00 |
468.00 | 454.60 | 462.00 | 123,664 |
| 17 Nov 23 |
463.00000 +8.00 |
468.00 | 446.56 | 450.00 | 83,008 |
| 16 Nov 23 |
455.00000 +0.00 |
467.15 | 440.00 | 458.00 | 184,190 |
| 15 Nov 23 |
455.00000 +30.00 |
465.00 | 426.85 | 430.00 | 166,451 |
| 14 Nov 23 |
425.00000 +10.00 |
425.00 | 410.00 | 410.00 | 92,326 |
| 13 Nov 23 |
415.00000 +1.00 |
417.23 | 409.00 | 411.00 | 45,141 |
| 10 Nov 23 |
414.00000 -5.00 |
416.00 | 409.00 | 415.00 | 15,000 |
| 09 Nov 23 |
419.00000 +9.00 |
419.00 | 411.00 | 411.00 | 13,379 |
| 08 Nov 23 |
410.00000 -1.00 |
413.00 | 405.34 | 408.00 | 54,041 |
| 07 Nov 23 |
411.00000 -2.00 |
415.00 | 405.00 | 411.00 | 6,924 |
| 06 Nov 23 |
413.00000 -4.00 |
416.00 | 406.67 | 413.00 | 18,917 |
| 03 Nov 23 |
417.00000 +11.00 |
419.00 | 406.00 | 409.00 | 29,051 |
| 02 Nov 23 |
406.00000 +1.00 |
407.00 | 402.00 | 402.00 | 99,515 |
| 01 Nov 23 |
405.00000 +2.00 |
407.00 | 402.00 | 403.00 | 20,371 |
| 31 Oct 23 |
403.00000 -6.00 |
405.00 | 395.00 | 403.00 | 35,492 |
| 30 Oct 23 |
409.00000 +10.00 |
409.00 | 395.00 | 403.00 | 46,258 |
| 27 Oct 23 |
399.00000 +1.00 |
407.00 | 393.20 | 397.00 | 47,310 |
| 26 Oct 23 |
398.00000 +0.00 |
400.00 | 393.00 | 395.00 | 63,693 |
| 25 Oct 23 |
398.00000 -7.00 |
405.00 | 391.00 | 391.00 | 67,642 |
| 24 Oct 23 |
405.00000 +10.00 |
405.00 | 392.80 | 397.00 | 30,568 |
| 23 Oct 23 |
395.00000 +2.00 |
395.00 | 386.00 | 390.00 | 130,587 |
| 20 Oct 23 |
393.00000 -7.00 |
398.00 | 391.80 | 396.00 | 43,811 |
| 19 Oct 23 |
400.00000 +0.00 |
409.00 | 394.60 | 401.00 | 41,419 |
| 18 Oct 23 |
400.00000 -2.00 |
402.64 | 393.00 | 398.00 | 65,149 |
| 17 Oct 23 |
402.00000 +8.00 |
404.00 | 382.68 | 389.00 | 91,872 |
| 16 Oct 23 |
394.00000 +2.00 |
396.00 | 387.87 | 391.00 | 305,710 |
| 13 Oct 23 |
392.00000 +3.00 |
395.00 | 390.00 | 391.00 | 55,244 |
| 12 Oct 23 |
389.00000 +3.00 |
389.00 | 384.00 | 385.00 | 233,216 |
| 11 Oct 23 |
386.00000 -1.00 |
386.76 | 381.40 | 384.00 | 24,303 |
| 10 Oct 23 |
387.00000 +2.00 |
388.00 | 381.75 | 385.00 | 24,262 |
| 09 Oct 23 |
385.00000 -6.00 |
389.00 | 381.00 | 385.00 | 27,238 |
| 06 Oct 23 |
391.00000 +0.00 |
395.00 | 387.66 | 392.00 | 41,168 |
| 05 Oct 23 |
391.00000 +10.00 |
394.00 | 384.31 | 386.00 | 24,518 |
| 04 Oct 23 |
381.00000 -14.00 |
404.00 | 381.00 | 390.00 | 92,904 |
| 03 Oct 23 |
395.00000 -13.00 |
415.09 | 393.00 | 406.00 | 37,520 |
| 02 Oct 23 |
408.00000 -10.00 |
422.00 | 406.00 | 416.00 | 175,144 |
| 29 Sep 23 |
418.00000 +8.00 |
422.00 | 411.49 | 414.00 | 43,718 |
| 28 Sep 23 |
410.00000 -15.00 |
429.00 | 406.37 | 424.00 | 192,164 |
| 27 Sep 23 |
425.00000 -8.00 |
435.00 | 425.00 | 435.00 | 92,970 |
| 26 Sep 23 |
433.00000 +10.00 |
436.00 | 423.00 | 430.00 | 124,791 |
| 25 Sep 23 |
423.00000 -3.00 |
434.00 | 420.00 | 427.00 | 89,342 |
| 22 Sep 23 |
426.00000 +9.00 |
431.00 | 420.00 | 429.00 | 274,732 |
| 21 Sep 23 |
417.00000 +2.00 |
421.00 | 412.00 | 415.00 | 265,603 |
| 20 Sep 23 |
415.00000 +24.00 |
419.00 | 398.89 | 400.00 | 637,025 |
| 19 Sep 23 |
391.00000 -3.00 |
405.75 | 390.00 | 396.00 | 215,560 |
| 18 Sep 23 |
394.00000 -12.00 |
419.00 | 394.00 | 419.00 | 66,468 |
| 15 Sep 23 |
406.00000 +10.00 |
419.00 | 400.00 | 400.00 | 162,136 |
| 14 Sep 23 |
396.00000 +2.00 |
409.00 | 390.00 | 405.00 | 85,289 |
| 13 Sep 23 |
394.00000 +11.00 |
396.00 | 377.10 | 390.00 | 62,147 |
| 12 Sep 23 |
383.00000 +0.00 |
388.45 | 380.00 | 381.00 | 45,408 |
| 11 Sep 23 |
383.00000 +8.00 |
389.00 | 370.65 | 380.00 | 435,393 |
| 08 Sep 23 |
375.00000 +2.00 |
378.35 | 367.00 | 367.00 | 16,003 |
| 07 Sep 23 |
373.00000 +5.00 |
379.29 | 369.04 | 372.00 | 23,203 |
| 06 Sep 23 |
368.00000 -3.00 |
389.00 | 361.30 | 372.00 | 78,033 |
| 05 Sep 23 |
371.00000 -14.00 |
386.68 | 370.00 | 380.00 | 94,131 |
| 04 Sep 23 |
385.00000 -1.00 |
394.00 | 379.00 | 386.00 | 38,108 |
| 01 Sep 23 |
386.00000 -2.00 |
389.00 | 384.00 | 389.00 | 7,448 |
| 31 Aug 23 |
388.00000 +11.00 |
397.00 | 375.32 | 380.00 | 53,676 |
| 30 Aug 23 |
377.00000 +10.00 |
378.00 | 365.45 | 368.00 | 189,502 |
| 29 Aug 23 |
367.00000 +7.00 |
370.00 | 354.00 | 363.00 | 269,024 |
| 25 Aug 23 |
360.00000 +0.00 |
362.31 | 350.00 | 354.00 | 446,070 |
| 24 Aug 23 |
360.00000 +0.00 |
365.00 | 354.60 | 362.00 | 67,674 |
| 23 Aug 23 |
360.00000 +7.00 |
369.00 | 359.50 | 368.00 | 118,220 |
| 22 Aug 23 |
353.00000 -10.00 |
372.00 | 351.06 | 372.00 | 69,021 |
| 21 Aug 23 |
363.00000 -8.00 |
371.00 | 356.00 | 364.00 | 44,378 |
| 18 Aug 23 |
371.00000 -4.00 |
389.00 | 361.00 | 376.00 | 151,034 |
| 17 Aug 23 |
375.00000 -5.00 |
379.00 | 370.00 | 378.00 | 141,655 |
| 16 Aug 23 |
380.00000 -8.00 |
399.00 | 374.99 | 388.00 | 50,991 |
| 15 Aug 23 |
388.00000 -7.00 |
401.00 | 388.00 | 391.00 | 25,686 |
| 14 Aug 23 |
395.00000 -7.00 |
419.00 | 393.00 | 398.00 | 46,115 |
| 11 Aug 23 |
402.00000 -5.00 |
405.00 | 398.00 | 405.00 | 22,261 |
| 10 Aug 23 |
407.00000 +3.00 |
419.00 | 402.13 | 405.00 | 39,773 |
| 09 Aug 23 |
404.00000 -3.00 |
415.00 | 397.00 | 406.00 | 18,154 |
| 08 Aug 23 |
407.00000 -4.00 |
412.00 | 402.48 | 405.00 | 28,813 |
| 07 Aug 23 |
411.00000 -1.00 |
414.00 | 402.00 | 408.00 | 25,308 |
| 04 Aug 23 |
412.00000 +1.00 |
422.87 | 400.75 | 411.00 | 66,295 |
| 03 Aug 23 |
411.00000 -1.00 |
416.09 | 406.99 | 411.00 | 9,336 |
| 02 Aug 23 |
412.00000 -3.00 |
424.00 | 412.00 | 414.00 | 34,485 |
| 01 Aug 23 |
415.00000 -4.00 |
425.00 | 414.00 | 420.00 | 58,236 |
| 31 Jul 23 |
419.00000 -9.00 |
432.00 | 418.24 | 422.00 | 36,178 |
| 28 Jul 23 |
428.00000 +2.00 |
432.00 | 414.30 | 425.00 | 75,804 |
| 27 Jul 23 |
426.00000 -1.00 |
439.00 | 422.50 | 430.00 | 12,144 |
| 26 Jul 23 |
427.00000 -1.00 |
439.00 | 425.00 | 433.00 | 16,390 |
| 25 Jul 23 |
428.00000 +1.00 |
439.00 | 425.00 | 428.00 | 23,087 |
| 24 Jul 23 |
427.00000 -1.00 |
439.00 | 421.00 | 435.00 | 334,200 |
| 21 Jul 23 |
428.00000 -2.00 |
433.01 | 427.00 | 431.00 | 36,502 |
| 20 Jul 23 |
430.00000 +11.00 |
437.56 | 401.00 | 418.00 | 118,565 |
| 19 Jul 23 |
419.00000 +25.00 |
421.00 | 400.00 | 400.00 | 781,093 |
| 18 Jul 23 |
394.00000 -6.00 |
396.00 | 390.80 | 396.00 | 636,612 |
| 17 Jul 23 |
400.00000 -1.00 |
404.58 | 392.00 | 401.00 | 26,121 |
| 14 Jul 23 |
401.00000 -2.00 |
408.00 | 394.00 | 394.00 | 37,990 |
| 13 Jul 23 |
403.00000 +2.00 |
412.00 | 400.00 | 403.00 | 48,755 |
| 12 Jul 23 |
401.00000 +16.00 |
401.00 | 381.00 | 386.00 | 44,084 |
| 11 Jul 23 |
385.00000 +2.00 |
386.00 | 380.00 | 383.00 | 52,379 |
| 10 Jul 23 |
383.00000 +0.00 |
386.90 | 378.40 | 382.00 | 23,519 |
| 07 Jul 23 |
383.00000 -2.00 |
392.67 | 375.00 | 392.00 | 107,842 |
| 06 Jul 23 |
385.00000 +0.00 |
388.00 | 381.40 | 385.00 | 141,835 |
| 05 Jul 23 |
385.00000 +0.00 |
389.00 | 380.00 | 381.00 | 161,640 |
| 04 Jul 23 |
385.00000 +10.00 |
389.15 | 375.00 | 379.00 | 123,448 |
| 03 Jul 23 |
375.00000 +1.00 |
378.14 | 369.00 | 372.00 | 83,259 |
| 30 Jun 23 |
374.00000 +16.00 |
374.00 | 361.50 | 365.00 | 205,594 |
| 29 Jun 23 |
358.00000 -2.00 |
364.00 | 357.00 | 361.00 | 39,629 |
| 28 Jun 23 |
360.00000 +10.00 |
362.00 | 350.60 | 355.00 | 230,677 |
| 27 Jun 23 |
350.00000 -3.00 |
355.00 | 344.49 | 355.00 | 76,601 |
| 26 Jun 23 |
353.00000 -6.00 |
369.00 | 353.00 | 360.00 | 76,914 |
| 23 Jun 23 |
359.00000 -4.00 |
370.00 | 355.00 | 361.00 | 52,753 |
| 22 Jun 23 |
363.00000 -10.00 |
383.00 | 356.00 | 371.00 | 101,933 |
| 21 Jun 23 |
373.00000 -5.00 |
389.00 | 373.00 | 376.00 | 29,254 |
| 20 Jun 23 |
378.00000 -11.00 |
392.45 | 378.00 | 381.00 | 147,355 |
| 19 Jun 23 |
389.00000 -5.00 |
399.00 | 380.00 | 380.00 | 15,717 |
| 16 Jun 23 |
394.00000 -3.00 |
396.00 | 385.00 | 385.00 | 77,826 |
| 15 Jun 23 |
397.00000 -10.00 |
419.00 | 380.72 | 407.00 | 256,554 |
| 14 Jun 23 |
407.00000 +0.00 |
419.00 | 405.00 | 406.00 | 32,197 |
| 13 Jun 23 |
407.00000 -4.00 |
419.00 | 405.00 | 406.00 | 40,644 |
| 12 Jun 23 |
411.00000 +2.00 |
419.00 | 405.96 | 412.00 | 27,011 |
| 09 Jun 23 |
409.00000 -4.00 |
416.00 | 406.40 | 416.00 | 37,852 |
| 08 Jun 23 |
413.00000 -2.00 |
424.00 | 410.00 | 420.00 | 28,216 |
| 07 Jun 23 |
415.00000 -6.00 |
426.00 | 415.00 | 426.00 | 22,026 |
| 06 Jun 23 |
421.00000 -5.00 |
429.00 | 417.25 | 420.00 | 111,414 |
| 05 Jun 23 |
426.00000 -2.00 |
439.00 | 423.00 | 427.00 | 51,708 |
| 02 Jun 23 |
428.00000 +0.00 |
439.00 | 425.00 | 428.00 | 53,710 |
| 01 Jun 23 |
428.00000 +5.00 |
437.00 | 425.00 | 426.00 | 120,760 |
| 31 May 23 |
423.00000 -2.00 |
437.02 | 420.00 | 420.00 | 99,849 |
| 30 May 23 |
425.00000 +0.00 |
428.00 | 421.00 | 421.00 | 55,871 |
| 26 May 23 |
425.00000 -7.00 |
431.00 | 424.50 | 426.00 | 19,109 |
| 25 May 23 |
432.00000 -8.00 |
443.00 | 426.00 | 440.00 | 65,653 |
| 24 May 23 |
440.00000 -12.00 |
452.00 | 440.00 | 452.00 | 346,023 |
| 23 May 23 |
452.00000 -2.00 |
457.60 | 450.00 | 457.00 | 59,009 |
| 22 May 23 |
454.00000 +0.00 |
459.00 | 449.38 | 459.00 | 214,345 |
| 19 May 23 |
454.00000 -8.00 |
464.33 | 450.00 | 464.00 | 389,800 |
| 18 May 23 |
462.00000 +18.00 |
465.00 | 446.00 | 446.00 | 340,365 |
| 17 May 23 |
444.00000 +0.00 |
448.00 | 436.70 | 441.00 | 181,189 |
| 16 May 23 |
444.00000 -5.00 |
449.08 | 443.00 | 449.00 | 326,263 |
| 15 May 23 |
449.00000 +5.00 |
450.00 | 440.01 | 450.00 | 78,399 |
| 12 May 23 |
444.00000 +15.00 |
444.00 | 430.00 | 430.00 | 628,186 |
| 11 May 23 |
429.00000 -2.00 |
440.00 | 425.00 | 433.00 | 68,456 |
| 10 May 23 |
431.00000 -5.00 |
440.00 | 431.00 | 438.00 | 29,747 |
| 09 May 23 |
436.00000 -8.00 |
445.00 | 435.00 | 440.00 | 64,844 |
| 05 May 23 |
444.00000 +7.00 |
444.00 | 425.01 | 435.00 | 75,909 |
| 04 May 23 |
437.00000 +1.00 |
440.00 | 430.00 | 438.00 | 18,161 |
| 03 May 23 |
436.00000 +1.00 |
438.00 | 431.00 | 437.00 | 43,402 |
| 02 May 23 |
435.00000 +8.00 |
440.00 | 429.00 | 430.00 | 564,078 |
| 28 Apr 23 |
427.00000 +4.00 |
435.00 | 423.00 | 427.00 | 81,025 |
| 27 Apr 23 |
423.00000 -3.00 |
428.00 | 423.00 | 425.00 | 30,996 |
| 26 Apr 23 |
426.00000 +2.00 |
428.00 | 422.62 | 423.00 | 110,576 |
| 25 Apr 23 |
424.00000 -2.00 |
427.00 | 422.00 | 425.00 | 25,727 |
| 24 Apr 23 |
426.00000 -4.00 |
430.81 | 423.00 | 430.00 | 31,881 |
| 21 Apr 23 |
430.00000 +0.00 |
430.00 | 421.00 | 430.00 | 15,930 |
| 20 Apr 23 |
430.00000 +1.00 |
432.00 | 424.00 | 424.00 | 19,149 |
| 19 Apr 23 |
429.00000 -1.00 |
434.00 | 428.00 | 430.00 | 43,673 |
| 18 Apr 23 |
430.00000 +2.00 |
433.90 | 418.57 | 429.00 | 58,530 |
| 17 Apr 23 |
428.00000 -7.00 |
437.00 | 425.00 | 430.00 | 153,273 |
| 14 Apr 23 |
435.00000 +1.00 |
440.00 | 431.00 | 440.00 | 275,928 |
| 13 Apr 23 |
434.00000 +4.00 |
441.00 | 430.00 | 434.00 | 242,016 |
| 12 Apr 23 |
430.00000 -2.00 |
440.69 | 428.00 | 437.00 | 31,101 |
| 11 Apr 23 |
432.00000 +0.00 |
444.00 | 428.00 | 436.00 | 18,095 |
| 06 Apr 23 |
432.00000 -4.00 |
438.50 | 426.00 | 436.00 | 75,153 |
| 05 Apr 23 |
436.00000 +2.00 |
440.00 | 426.00 | 435.00 | 34,577 |
| 04 Apr 23 |
434.00000 +0.00 |
439.03 | 432.00 | 438.00 | 154,545 |
| 03 Apr 23 |
434.00000 +2.00 |
444.00 | 429.00 | 434.00 | 49,188 |
| 31 Mar 23 |
432.00000 -8.00 |
448.00 | 429.00 | 437.00 | 54,664 |
| 30 Mar 23 |
440.00000 +30.00 |
440.00 | 408.09 | 410.00 | 36,144 |
| 29 Mar 23 |
410.00000 +18.00 |
410.00 | 389.80 | 399.00 | 115,327 |
| 28 Mar 23 |
392.00000 +0.00 |
409.00 | 392.00 | 397.00 | 84,504 |
| 27 Mar 23 |
392.00000 -1.00 |
409.00 | 387.36 | 400.00 | 33,460 |
| 24 Mar 23 |
393.00000 -2.00 |
402.20 | 389.10 | 400.00 | 28,510 |
| 23 Mar 23 |
395.00000 -14.00 |
406.35 | 391.00 | 395.00 | 146,250 |
| 22 Mar 23 |
409.00000 +18.00 |
416.00 | 391.00 | 415.00 | 400,720 |
| 21 Mar 23 |
391.00000 -18.00 |
415.00 | 391.00 | 406.00 | 33,642 |
| 20 Mar 23 |
409.00000 +11.00 |
411.14 | 386.74 | 400.00 | 44,034 |
| 17 Mar 23 |
398.00000 -4.00 |
404.00 | 398.00 | 401.00 | 30,073 |
| 16 Mar 23 |
402.00000 +10.00 |
405.00 | 387.00 | 391.00 | 51,708 |
| 15 Mar 23 |
392.00000 -16.00 |
429.00 | 391.00 | 411.00 | 104,500 |
| 14 Mar 23 |
408.00000 +0.00 |
412.00 | 402.00 | 410.00 | 69,990 |
| 13 Mar 23 |
408.00000 -6.00 |
433.00 | 402.00 | 410.00 | 110,253 |
| 10 Mar 23 |
414.00000 -9.00 |
438.48 | 405.00 | 420.00 | 29,681 |
| 09 Mar 23 |
423.00000 -7.00 |
439.00 | 422.00 | 425.00 | 140,950 |
| 08 Mar 23 |
430.00000 -5.00 |
440.00 | 428.80 | 440.00 | 68,433 |
| 07 Mar 23 |
435.00000 -10.00 |
463.00 | 431.00 | 441.00 | 229,678 |
| 06 Mar 23 |
445.00000 +0.00 |
463.00 | 445.00 | 448.00 | 26,050 |
| 03 Mar 23 |
445.00000 -5.00 |
465.35 | 439.85 | 453.00 | 277,844 |
| 02 Mar 23 |
450.00000 -8.00 |
474.00 | 447.00 | 455.00 | 70,340 |
| 01 Mar 23 |
458.00000 -12.00 |
475.00 | 456.00 | 475.00 | 72,543 |
| 28 Feb 23 |
470.00000 +10.00 |
474.00 | 463.20 | 465.00 | 192,379 |
| 27 Feb 23 |
460.00000 +2.00 |
474.00 | 454.00 | 455.00 | 32,369 |
| 24 Feb 23 |
458.00000 +2.00 |
471.57 | 455.24 | 465.00 | 30,625 |
| 23 Feb 23 |
456.00000 +1.00 |
471.00 | 455.00 | 466.00 | 141,554 |
| 22 Feb 23 |
455.00000 -1.00 |
464.25 | 446.00 | 446.00 | 64,025 |
| 21 Feb 23 |
456.00000 -5.00 |
460.00 | 455.00 | 456.00 | 63,697 |
| 20 Feb 23 |
461.00000 +4.00 |
469.00 | 455.00 | 455.00 | 55,635 |
| 17 Feb 23 |
457.00000 -3.00 |
463.00 | 455.00 | 459.00 | 41,274 |
| 16 Feb 23 |
460.00000 +7.00 |
469.00 | 451.58 | 460.00 | 300,311 |
| 15 Feb 23 |
453.00000 +7.00 |
459.00 | 442.00 | 442.00 | 161,788 |
| 14 Feb 23 |
446.00000 -5.00 |
458.00 | 446.00 | 446.00 | 105,447 |
| 13 Feb 23 |
451.00000 +1.00 |
458.00 | 448.00 | 455.00 | 95,100 |
| 10 Feb 23 |
450.00000 +1.00 |
454.36 | 442.50 | 450.00 | 25,001 |
| 09 Feb 23 |
449.00000 +2.00 |
455.00 | 445.32 | 447.00 | 80,346 |
| 08 Feb 23 |
447.00000 +2.00 |
454.00 | 441.50 | 442.00 | 93,223 |
| 07 Feb 23 |
445.00000 -4.00 |
451.00 | 437.00 | 451.00 | 242,301 |
| 06 Feb 23 |
449.00000 +19.00 |
450.00 | 425.00 | 426.00 | 185,338 |
| 03 Feb 23 |
430.00000 -3.00 |
431.00 | 422.96 | 430.00 | 511,332 |
| 02 Feb 23 |
433.00000 +32.00 |
433.00 | 403.40 | 409.00 | 765,472 |
| 01 Feb 23 |
401.00000 -2.00 |
409.00 | 399.20 | 400.00 | 264,677 |
| 31 Jan 23 |
403.00000 -4.00 |
412.00 | 400.00 | 404.00 | 45,485 |
| 30 Jan 23 |
407.00000 -3.00 |
428.00 | 405.48 | 415.00 | 164,676 |
| 27 Jan 23 |
410.00000 +3.00 |
424.00 | 401.00 | 409.00 | 51,178 |
| 26 Jan 23 |
407.00000 -9.00 |
416.00 | 406.08 | 411.00 | 310,759 |
| 25 Jan 23 |
416.00000 +4.00 |
417.00 | 406.44 | 417.00 | 13,891 |
| 24 Jan 23 |
412.00000 +4.00 |
418.00 | 407.10 | 409.00 | 438,788 |
| 23 Jan 23 |
408.00000 -2.00 |
412.00 | 402.44 | 405.00 | 124,318 |
| 20 Jan 23 |
410.00000 -5.00 |
429.00 | 405.00 | 410.00 | 68,078 |
| 19 Jan 23 |
415.00000 -8.00 |
430.00 | 415.00 | 430.00 | 207,848 |
| 18 Jan 23 |
423.00000 +5.00 |
425.00 | 411.00 | 420.00 | 77,478 |
| 17 Jan 23 |
418.00000 +4.00 |
427.90 | 407.44 | 412.00 | 122,312 |
| 16 Jan 23 |
414.00000 +3.00 |
418.32 | 401.00 | 415.00 | 46,365 |
| 13 Jan 23 |
411.00000 +31.00 |
415.00 | 371.20 | 389.00 | 362,567 |
| 12 Jan 23 |
380.00000 +12.00 |
395.39 | 361.50 | 370.00 | 170,272 |
| 11 Jan 23 |
368.00000 +5.00 |
370.73 | 354.42 | 356.00 | 69,783 |
| 10 Jan 23 |
363.00000 +8.00 |
370.00 | 356.00 | 370.00 | 308,642 |
| 09 Jan 23 |
355.00000 -3.00 |
369.00 | 354.00 | 359.00 | 4,471,466 |
| 06 Jan 23 |
358.00000 -2.00 |
362.00 | 349.22 | 358.00 | 41,111 |
| 05 Jan 23 |
360.00000 +10.00 |
364.00 | 350.00 | 350.00 | 265,767 |
| 04 Jan 23 |
350.00000 +3.00 |
355.00 | 336.00 | 349.00 | 106,786 |
| 03 Jan 23 |
347.00000 +3.00 |
350.00 | 333.70 | 345.00 | 38,504 |
| 30 Dec 22 |
344.00000 +3.00 |
352.00 | 338.69 | 340.00 | 6,546 |
| 29 Dec 22 |
341.00000 -9.00 |
350.00 | 341.00 | 349.00 | 12,310 |
| 28 Dec 22 |
350.00000 +7.00 |
355.00 | 343.00 | 355.00 | 13,800 |
| 23 Dec 22 |
343.00000 -3.00 |
349.00 | 341.00 | 341.00 | 6,460 |
| 22 Dec 22 |
346.00000 +3.00 |
350.00 | 341.00 | 349.00 | 15,146 |
| 21 Dec 22 |
343.00000 +0.00 |
350.00 | 331.00 | 331.00 | 20,896 |
| 20 Dec 22 |
343.00000 +0.00 |
350.00 | 334.00 | 349.00 | 42,666 |
| 19 Dec 22 |
343.00000 +8.00 |
350.00 | 340.00 | 342.00 | 6,906 |
| 16 Dec 22 |
335.00000 -14.00 |
354.00 | 335.00 | 341.00 | 23,737 |
| 15 Dec 22 |
349.00000 +9.00 |
349.00 | 336.26 | 340.00 | 43,201 |
| 14 Dec 22 |
340.00000 +0.00 |
354.00 | 336.00 | 345.00 | 50,872 |
| 13 Dec 22 |
340.00000 -9.00 |
360.00 | 340.00 | 345.00 | 27,058 |
| 12 Dec 22 |
349.00000 -1.00 |
356.70 | 345.00 | 345.00 | 34,908 |
| 09 Dec 22 |
350.00000 +3.00 |
364.00 | 346.92 | 351.00 | 24,580 |
| 08 Dec 22 |
347.00000 +2.00 |
361.80 | 347.00 | 354.00 | 51,027 |
| 07 Dec 22 |
345.00000 -9.00 |
363.28 | 344.52 | 355.00 | 14,801 |
| 06 Dec 22 |
354.00000 -10.00 |
367.00 | 354.00 | 362.00 | 23,704 |
| 05 Dec 22 |
364.00000 -6.00 |
367.00 | 360.95 | 367.00 | 95,774 |
| 02 Dec 22 |
370.00000 -1.00 |
384.00 | 364.45 | 370.00 | 45,407 |
| 01 Dec 22 |
371.00000 +11.00 |
378.00 | 358.04 | 366.00 | 152,696 |
| 30 Nov 22 |
360.00000 -9.00 |
368.00 | 355.00 | 367.00 | 188,752 |
| 29 Nov 22 |
369.00000 +4.00 |
378.00 | 366.00 | 372.00 | 147,811 |
| 28 Nov 22 |
365.00000 +15.00 |
366.66 | 350.00 | 350.00 | 95,206 |
| 25 Nov 22 |
350.00000 -9.00 |
363.00 | 345.20 | 351.00 | 26,452 |
| 24 Nov 22 |
359.00000 +4.00 |
360.60 | 345.00 | 350.00 | 244,355 |
| 23 Nov 22 |
355.00000 +10.00 |
360.00 | 343.22 | 345.00 | 27,868 |
| 22 Nov 22 |
345.00000 +8.00 |
354.00 | 335.00 | 337.00 | 67,316 |
| 21 Nov 22 |
337.00000 -18.00 |
353.10 | 335.00 | 350.00 | 232,824 |
| 18 Nov 22 |
355.00000 -19.00 |
361.01 | 334.62 | 360.00 | 824,897 |
| 17 Nov 22 |
374.00000 +10.00 |
376.68 | 366.00 | 375.00 | 23,267 |
| 16 Nov 22 |
364.00000 -16.00 |
379.00 | 362.88 | 375.00 | 59,666 |
| 15 Nov 22 |
380.00000 +4.00 |
380.00 | 373.00 | 377.00 | 15,924 |
| 14 Nov 22 |
376.00000 -4.00 |
380.19 | 374.22 | 380.00 | 118,849 |
| 11 Nov 22 |
380.00000 +10.00 |
384.00 | 373.00 | 380.00 | 185,622 |
| 10 Nov 22 |
370.00000 +4.00 |
373.00 | 361.00 | 365.00 | 757,862 |
| 09 Nov 22 |
366.00000 -29.00 |
366.00 | 361.54 | 364.00 | 220,811 |
| 14 Oct 22 |
395.00000 +5.00 |
395.00 | 378.00 | 378.00 | 27,380 |
| 13 Oct 22 |
390.00000 +0.00 |
398.00 | 378.00 | 378.00 | 70,657 |
| 12 Oct 22 |
390.00000 +1.00 |
390.00 | 371.00 | 380.00 | 25,734 |
| 11 Oct 22 |
389.00000 -30.00 |
415.67 | 380.00 | 406.00 | 45,697 |
| 10 Oct 22 |
419.00000 -10.00 |
423.85 | 412.93 | 419.00 | 9,126 |
| 07 Oct 22 |
429.00000 +11.00 |
429.00 | 406.00 | 418.00 | 23,825 |
| 06 Oct 22 |
418.00000 +8.00 |
435.99 | 406.00 | 432.00 | 51,396 |
| 05 Oct 22 |
410.00000 -15.00 |
422.00 | 394.00 | 395.00 | 202,579 |
| 04 Oct 22 |
425.00000 +17.00 |
429.00 | 400.00 | 415.00 | 60,475 |
| 03 Oct 22 |
408.00000 -4.00 |
429.00 | 408.00 | 416.00 | 39,742 |
| 30 Sep 22 |
412.00000 +18.00 |
428.00 | 397.61 | 420.00 | 61,598 |
| 29 Sep 22 |
394.00000 -32.00 |
448.00 | 394.00 | 448.00 | 59,439 |
| 28 Sep 22 |
426.00000 -14.00 |
468.00 | 420.00 | 446.00 | 35,673 |
| 27 Sep 22 |
440.00000 -32.00 |
498.00 | 440.00 | 465.00 | 42,390 |
| 26 Sep 22 |
472.00000 -14.00 |
499.00 | 466.51 | 488.00 | 20,617 |
| 23 Sep 22 |
486.00000 -4.00 |
496.00 | 470.00 | 490.00 | 71,144 |
| 22 Sep 22 |
490.00000 +4.00 |
490.74 | 484.00 | 484.00 | 92,292 |
| 21 Sep 22 |
486.00000 +13.00 |
494.07 | 466.00 | 472.00 | 241,442 |
| 20 Sep 22 |
473.00000 -4.00 |
483.00 | 468.00 | 480.00 | 79,814 |
| 16 Sep 22 |
477.00000 -13.00 |
490.00 | 475.62 | 479.00 | 204,202 |
| 15 Sep 22 |
490.00000 +26.00 |
491.15 | 451.00 | 464.00 | 333,218 |
| 14 Sep 22 |
464.00000 +19.00 |
464.00 | 438.09 | 450.00 | 11,705 |
| 13 Sep 22 |
445.00000 -12.00 |
462.16 | 445.00 | 445.00 | 18,246 |
| 12 Sep 22 |
457.00000 +17.00 |
470.00 | 445.00 | 455.00 | 65,775 |
| 09 Sep 22 |
440.00000 +0.00 |
453.42 | 440.00 | 444.00 | 45,636 |
| 08 Sep 22 |
440.00000 -3.00 |
450.46 | 433.00 | 440.00 | 24,037 |
| 07 Sep 22 |
443.00000 +3.00 |
450.00 | 435.00 | 435.00 | 77,682 |
| 06 Sep 22 |
440.00000 -14.00 |
452.35 | 440.00 | 445.00 | 14,794 |
| 05 Sep 22 |
454.00000 +12.00 |
459.00 | 440.00 | 440.00 | 22,722 |
| 02 Sep 22 |
442.00000 -3.00 |
455.15 | 442.00 | 442.00 | 13,527 |
| 01 Sep 22 |
445.00000 -19.00 |
461.00 | 436.00 | 450.00 | 97,131 |
| 31 Aug 22 |
464.00000 -16.00 |
481.72 | 456.00 | 480.00 | 48,831 |
| 30 Aug 22 |
480.00000 +8.00 |
499.00 | 473.00 | 473.00 | 4,045 |
| 26 Aug 22 |
472.00000 -9.00 |
485.32 | 470.00 | 480.00 | 13,991 |
| 25 Aug 22 |
481.00000 +1.00 |
490.00 | 477.04 | 486.00 | 17,315 |
| 24 Aug 22 |
480.00000 +4.00 |
486.00 | 478.00 | 478.00 | 95,779 |
| 23 Aug 22 |
476.00000 -13.00 |
504.00 | 476.00 | 487.00 | 56,610 |
| 22 Aug 22 |
489.00000 -27.00 |
522.64 | 487.26 | 510.00 | 88,659 |
| 19 Aug 22 |
516.00000 -6.00 |
518.56 | 516.00 | 516.00 | 50,570 |
| 18 Aug 22 |
522.00000 -4.00 |
530.00 | 516.00 | 526.00 | 36,093 |
| 17 Aug 22 |
526.00000 -2.00 |
526.00 | 516.00 | 524.00 | 6,607 |
| 16 Aug 22 |
528.00000 -2.00 |
528.00 | 516.00 | 516.00 | 12,838 |
| 15 Aug 22 |
530.00000 +0.00 |
530.00 | 520.64 | 524.00 | 35,938 |
| 12 Aug 22 |
530.00000 +0.00 |
530.00 | 522.00 | 522.00 | 4,650 |
| 11 Aug 22 |
530.00000 +8.00 |
530.00 | 520.00 | 520.00 | 14,747 |
| 10 Aug 22 |
522.00000 +4.00 |
524.00 | 518.00 | 520.00 | 39,332 |
| 09 Aug 22 |
518.00000 -10.00 |
530.00 | 518.00 | 528.00 | 38,129 |
| 08 Aug 22 |
528.00000 -2.00 |
530.00 | 523.20 | 524.00 | 15,305 |
| 05 Aug 22 |
530.00000 +0.00 |
530.00 | 524.66 | 530.00 | 31,620 |
| 04 Aug 22 |
530.00000 +4.00 |
530.00 | 521.76 | 528.00 | 20,533 |
| 03 Aug 22 |
526.00000 -18.00 |
542.00 | 521.76 | 534.00 | 20,938 |
| 02 Aug 22 |
544.00000 -6.00 |
547.20 | 535.49 | 546.00 | 85,445 |
| 01 Aug 22 |
550.00000 +20.00 |
560.00 | 522.00 | 544.00 | 90,379 |
| 29 Jul 22 |
530.00000 +4.00 |
546.00 | 530.00 | 536.00 | 62,223 |
| 28 Jul 22 |
526.00000 +6.00 |
526.00 | 515.00 | 522.00 | 605,603 |
| 27 Jul 22 |
520.00000 +2.00 |
521.00 | 515.00 | 520.00 | 296,016 |
| 26 Jul 22 |
518.00000 -2.00 |
534.00 | 514.00 | 520.00 | 36,553 |
| 25 Jul 22 |
520.00000 +0.00 |
524.00 | 518.00 | 524.00 | 67,939 |
| 22 Jul 22 |
520.00000 +0.00 |
530.00 | 516.00 | 520.00 | 126,608 |
| 21 Jul 22 |
520.00000 +0.00 |
520.00 | 512.00 | 512.00 | 66,772 |
| 20 Jul 22 |
520.00000 +2.00 |
530.00 | 517.12 | 520.00 | 124,929 |
| 19 Jul 22 |
518.00000 +6.00 |
520.00 | 508.00 | 512.00 | 177,269 |
| 18 Jul 22 |
512.00000 -2.00 |
526.00 | 504.16 | 516.00 | 85,581 |
| 15 Jul 22 |
514.00000 +0.00 |
520.00 | 504.00 | 514.00 | 61,209 |
| 14 Jul 22 |
514.00000 -6.00 |
520.00 | 502.00 | 520.00 | 25,116 |
| 13 Jul 22 |
520.00000 +0.00 |
524.00 | 514.00 | 520.00 | 28,203 |
| 12 Jul 22 |
520.00000 +2.00 |
524.00 | 518.00 | 522.00 | 28,941 |
| 11 Jul 22 |
518.00000 +4.00 |
552.00 | 518.00 | 540.00 | 159,221 |
| 08 Jul 22 |
514.00000 +2.00 |
528.00 | 511.00 | 528.00 | 4,669 |
| 07 Jul 22 |
512.00000 -18.00 |
528.00 | 512.00 | 528.00 | 4,967 |
| 06 Jul 22 |
530.00000 +0.00 |
530.00 | 514.00 | 528.00 | 22,631 |
| 05 Jul 22 |
530.00000 +10.00 |
530.00 | 516.00 | 516.00 | 9,712 |
| 04 Jul 22 |
520.00000 -7.00 |
530.00 | 520.00 | 530.00 | 9,501 |
| 01 Jul 22 |
527.00000 +13.00 |
536.00 | 515.00 | 536.00 | 20,363 |
| 30 Jun 22 |
514.00000 +0.00 |
519.50 | 504.72 | 506.00 | 116,398 |
| 29 Jun 22 |
514.00000 -6.00 |
528.00 | 502.00 | 510.00 | 15,942 |
| 28 Jun 22 |
520.00000 +0.00 |
520.00 | 508.64 | 518.00 | 2,421 |
| 27 Jun 22 |
520.00000 +10.00 |
526.00 | 508.00 | 508.00 | 3,138 |
| 24 Jun 22 |
510.00000 +2.00 |
514.30 | 502.64 | 506.00 | 74,945 |
| 23 Jun 22 |
508.00000 -2.00 |
520.00 | 505.72 | 512.00 | 22,643 |
| 22 Jun 22 |
510.00000 -24.00 |
560.00 | 490.00 | 530.00 | 92,572 |
| 21 Jun 22 |
534.00000 -16.00 |
546.56 | 530.00 | 530.00 | 5,974 |
| 20 Jun 22 |
550.00000 +22.00 |
559.70 | 530.00 | 530.00 | 3,708 |
| 17 Jun 22 |
528.00000 -12.00 |
550.00 | 528.00 | 528.00 | 8,175 |
| 16 Jun 22 |
540.00000 -16.00 |
557.72 | 530.00 | 542.00 | 6,415 |
| 15 Jun 22 |
556.00000 +12.00 |
558.90 | 540.00 | 552.00 | 28,279 |
| 14 Jun 22 |
544.00000 -16.00 |
558.90 | 540.00 | 540.00 | 2,641 |
| 13 Jun 22 |
560.00000 +1.00 |
560.00 | 540.00 | 540.00 | 11,148 |
| 10 Jun 22 |
559.00000 -1.00 |
570.00 | 552.55 | 568.00 | 3,445 |
| 09 Jun 22 |
560.00000 -10.00 |
574.14 | 548.72 | 574.00 | 21,092 |
| 08 Jun 22 |
570.00000 +0.00 |
570.00 | 562.73 | 568.00 | 22,273 |
| 07 Jun 22 |
570.00000 +0.00 |
576.21 | 564.00 | 570.00 | 9,922 |
| 06 Jun 22 |
570.00000 +2.00 |
578.14 | 562.00 | 572.00 | 26,684 |
| 01 Jun 22 |
568.00000 +18.00 |
578.00 | 562.24 | 578.00 | 12,887 |
| 31 May 22 |
550.00000 -20.00 |
588.00 | 550.00 | 570.00 | 78,596 |
| 30 May 22 |
570.00000 +0.00 |
582.50 | 570.00 | 570.00 | 5,455 |
| 27 May 22 |
570.00000 -4.00 |
584.00 | 570.00 | 572.00 | 4,933 |
| 26 May 22 |
574.00000 +4.00 |
608.00 | 572.00 | 572.00 | 9,445 |
| 25 May 22 |
570.00000 -12.00 |
598.00 | 569.09 | 582.00 | 27,702 |
| 24 May 22 |
582.00000 +6.00 |
590.00 | 576.00 | 580.00 | 14,306 |
| 23 May 22 |
576.00000 +4.00 |
608.00 | 576.00 | 608.00 | 13,396 |
| 20 May 22 |
572.00000 -18.00 |
592.02 | 572.00 | 588.00 | 15,229 |
| 19 May 22 |
590.00000 -4.00 |
600.00 | 570.00 | 592.00 | 50,188 |
| 18 May 22 |
594.00000 +0.00 |
600.00 | 590.00 | 594.00 | 61,363 |
| 17 May 22 |
594.00000 -6.00 |
596.00 | 589.29 | 590.00 | 5,879 |
| 16 May 22 |
600.00000 +20.00 |
600.00 | 582.10 | 594.00 | 18,347 |
| 13 May 22 |
580.00000 -4.00 |
594.69 | 580.00 | 580.00 | 1,498 |
| 12 May 22 |
584.00000 -16.00 |
600.00 | 582.18 | 600.00 | 9,520 |
| 11 May 22 |
600.00000 +20.00 |
600.00 | 584.20 | 596.00 | 133,033 |
| 10 May 22 |
580.00000 -11.00 |
598.00 | 580.00 | 586.00 | 11,495 |
| 09 May 22 |
591.00000 -3.00 |
606.10 | 588.20 | 606.10 | 1,634 |
| 06 May 22 |
594.00000 -6.00 |
614.00 | 583.51 | 588.00 | 104,913 |
| 05 May 22 |
600.00000 +6.00 |
614.00 | 580.00 | 610.00 | 103,255 |
| 04 May 22 |
594.00000 -2.00 |
603.80 | 593.00 | 598.00 | 20,285 |
| 03 May 22 |
596.00000 -4.00 |
602.00 | 593.00 | 596.00 | 19,301 |
| 29 Apr 22 |
600.00000 -16.00 |
606.20 | 596.00 | 602.00 | 53,500 |
| 28 Apr 22 |
616.00000 +22.00 |
616.00 | 576.00 | 600.00 | 32,945 |
| 27 Apr 22 |
594.00000 +4.00 |
616.00 | 584.00 | 584.00 | 29,731 |
| 26 Apr 22 |
590.00000 -16.00 |
620.00 | 580.00 | 604.00 | 25,575 |
| 25 Apr 22 |
606.00000 +0.00 |
618.00 | 600.00 | 600.00 | 9,498 |
| 22 Apr 22 |
606.00000 -16.00 |
634.04 | 596.00 | 620.00 | 12,029 |
| 21 Apr 22 |
622.00000 -6.00 |
636.00 | 610.92 | 614.00 | 284,923 |
| 20 Apr 22 |
628.00000 -10.00 |
638.00 | 622.00 | 624.00 | 6,332 |
| 19 Apr 22 |
638.00000 -2.00 |
643.18 | 620.00 | 640.00 | 6,190 |
| 14 Apr 22 |
640.00000 +20.00 |
640.00 | 620.00 | 634.00 | 11,384 |
| 13 Apr 22 |
620.00000 -6.00 |
638.00 | 618.00 | 638.00 | 29,896 |
| 12 Apr 22 |
626.00000 +0.00 |
632.08 | 616.00 | 626.00 | 13,024 |
| 11 Apr 22 |
626.00000 +24.00 |
626.00 | 604.52 | 614.00 | 15,524 |
| 08 Apr 22 |
602.00000 -4.00 |
613.14 | 602.00 | 602.00 | 19,562 |
| 07 Apr 22 |
606.00000 -6.00 |
608.76 | 590.00 | 600.00 | 50,888 |
| 06 Apr 22 |
612.00000 +28.00 |
612.00 | 590.00 | 594.00 | 182,783 |
| 05 Apr 22 |
584.00000 -6.00 |
604.24 | 584.00 | 588.00 | 15,327 |
| 04 Apr 22 |
590.00000 -6.00 |
608.08 | 590.00 | 600.00 | 8,168 |
| 01 Apr 22 |
596.00000 +6.00 |
620.00 | 584.00 | 592.00 | 5,506 |
| 31 Mar 22 |
590.00000 -10.00 |
604.00 | 582.00 | 598.00 | 19,070 |
| 30 Mar 22 |
600.00000 +0.00 |
604.29 | 590.44 | 598.00 | 71,656 |
| 29 Mar 22 |
600.00000 +4.00 |
608.00 | 593.28 | 598.00 | 88,361 |
| 28 Mar 22 |
596.00000 +6.00 |
606.00 | 572.00 | 596.00 | 48,736 |
| 25 Mar 22 |
590.00000 +0.00 |
594.00 | 577.32 | 594.00 | 6,400 |
| 24 Mar 22 |
590.00000 +0.00 |
590.00 | 580.00 | 590.00 | 7,624 |
| 23 Mar 22 |
590.00000 +14.00 |
592.65 | 575.49 | 586.00 | 33,044 |
| 22 Mar 22 |
576.00000 -28.00 |
600.00 | 575.28 | 600.00 | 30,603 |
| 21 Mar 22 |
604.00000 +2.00 |
610.00 | 596.00 | 600.00 | 30,427 |
| 18 Mar 22 |
602.00000 +0.00 |
628.00 | 602.00 | 604.00 | 29,192 |
| 17 Mar 22 |
602.00000 -10.00 |
624.00 | 602.00 | 602.00 | 26,550 |
| 16 Mar 22 |
612.00000 -12.00 |
625.00 | 606.00 | 618.00 | 7,173 |
| 15 Mar 22 |
624.00000 +6.00 |
640.00 | 620.00 | 630.00 | 14,633 |
| 14 Mar 22 |
618.00000 -52.00 |
650.78 | 618.00 | 630.00 | 20,477 |
| 11 Mar 22 |
670.00000 +40.00 |
670.00 | 627.06 | 670.00 | 9,803 |
| 10 Mar 22 |
630.00000 -6.00 |
648.00 | 630.00 | 632.00 | 8,642 |
| 09 Mar 22 |
636.00000 -4.00 |
672.00 | 630.00 | 672.00 | 10,073 |
| 08 Mar 22 |
640.00000 -24.00 |
669.00 | 640.00 | 652.00 | 11,933 |
| 07 Mar 22 |
664.00000 +4.00 |
672.00 | 652.00 | 670.00 | 5,252 |
| 04 Mar 22 |
660.00000 -10.00 |
672.20 | 658.48 | 660.00 | 263,442 |
| 03 Mar 22 |
670.00000 -30.00 |
696.16 | 664.96 | 696.16 | 22,535 |
| 02 Mar 22 |
700.00000 +50.00 |
700.00 | 669.28 | 698.00 | 196,997 |
| 01 Mar 22 |
650.00000 -25.27 |
680.00 | 650.00 | 650.00 | 2,517 |
| 28 Feb 22 |
675.27332 +5.27 |
684.00 | 675.27 | 676.00 | 2,560 |
| 25 Feb 22 |
670.00000 +0.00 |
700.00 | 660.10 | 666.00 | 27,569 |
| 24 Feb 22 |
670.00000 -2.00 |
672.00 | 653.46 | 656.00 | 39,234 |
| 23 Feb 22 |
672.00000 -8.00 |
682.00 | 646.73 | 682.00 | 17,483 |
| 22 Feb 22 |
680.00000 -20.00 |
690.00 | 680.00 | 690.00 | 1,890 |
| 21 Feb 22 |
700.00000 +0.00 |
700.00 | 682.00 | 682.00 | 13,561 |
| 18 Feb 22 |
700.00000 +2.00 |
710.60 | 698.00 | 708.00 | 19,517 |
| 17 Feb 22 |
698.00000 -6.00 |
709.49 | 698.00 | 704.00 | 12,464 |
| 16 Feb 22 |
704.00000 +8.00 |
708.00 | 687.94 | 708.00 | 412,204 |
| 15 Feb 22 |
696.00000 -8.00 |
712.00 | 694.30 | 698.00 | 10,052 |
| 14 Feb 22 |
704.00000 -10.00 |
729.28 | 682.02 | 708.00 | 13,406 |
| 11 Feb 22 |
714.00000 -6.00 |
745.20 | 714.00 | 729.20 | 21,716 |
| 10 Feb 22 |
720.00000 -6.00 |
760.00 | 720.00 | 758.00 | 41,155 |
| 09 Feb 22 |
726.00000 +22.00 |
748.00 | 708.04 | 725.00 | 10,231 |
| 08 Feb 22 |
704.00000 -10.00 |
724.02 | 704.00 | 715.00 | 5,547 |
| 07 Feb 22 |
714.00000 +2.00 |
725.00 | 702.00 | 712.00 | 10,075 |
| 04 Feb 22 |
712.00000 -8.00 |
722.00 | 702.80 | 722.00 | 7,105 |
| 03 Feb 22 |
720.00000 -4.00 |
746.00 | 702.00 | 730.00 | 9,491 |
| 02 Feb 22 |
724.00000 +2.00 |
748.00 | 722.00 | 748.00 | 14,288 |
| 01 Feb 22 |
722.00000 +2.00 |
729.00 | 709.54 | 716.00 | 429,786 |
| 31 Jan 22 |
720.00000 +20.00 |
732.00 | 708.00 | 720.00 | 4,036 |
| 28 Jan 22 |
700.00000 -22.00 |
740.00 | 700.00 | 720.40 | 12,143 |
| 27 Jan 22 |
722.00000 +6.00 |
740.00 | 713.12 | 740.00 | 23,781 |
| 26 Jan 22 |
716.00000 +20.00 |
748.00 | 706.72 | 727.60 | 3,722 |
| 25 Jan 22 |
696.00000 -30.00 |
748.00 | 696.00 | 710.00 | 165,852 |
| 24 Jan 22 |
726.00000 +10.00 |
734.00 | 709.88 | 730.78 | 82,355 |
| 21 Jan 22 |
716.00000 -20.00 |
738.00 | 704.08 | 708.40 | 11,281 |
| 20 Jan 22 |
736.00000 +20.00 |
736.00 | 710.00 | 732.60 | 13,740 |
| 19 Jan 22 |
716.00000 -28.00 |
760.20 | 700.00 | 746.12 | 13,627 |
| 18 Jan 22 |
744.00000 -24.00 |
774.80 | 731.33 | 756.64 | 25,118 |
| 17 Jan 22 |
768.00000 +22.00 |
773.78 | 745.13 | 748.00 | 13,019 |
| 14 Jan 22 |
746.00000 -28.00 |
776.00 | 746.00 | 770.31 | 5,154 |
| 13 Jan 22 |
774.00000 +4.00 |
808.00 | 760.00 | 762.00 | 93,791 |
| 12 Jan 22 |
770.00000 +14.00 |
798.18 | 762.40 | 798.18 | 4,964 |
| 11 Jan 22 |
756.00000 -44.00 |
790.51 | 756.00 | 776.40 | 76,278 |
| 10 Jan 22 |
800.00000 +30.00 |
800.00 | 746.00 | 753.92 | 75,645 |
| 07 Jan 22 |
770.00000 +16.00 |
770.00 | 735.36 | 760.00 | 24,374 |
| 06 Jan 22 |
754.00000 -4.00 |
790.00 | 736.00 | 790.00 | 9,455 |
| 05 Jan 22 |
758.00000 -42.00 |
795.12 | 752.00 | 777.20 | 8,532 |
| 04 Jan 22 |
800.00000 +44.00 |
800.00 | 750.00 | 783.68 | 8,685 |
| 31 Dec 21 |
756.00000 -18.00 |
789.08 | 756.00 | 788.00 | 9,245 |
| 30 Dec 21 |
774.00000 +50.00 |
774.00 | 724.00 | 744.00 | 6,414 |
| 29 Dec 21 |
724.00000 -18.00 |
766.00 | 724.00 | 746.00 | 4,919 |
| 24 Dec 21 |
742.00000 -28.00 |
764.56 | 728.17 | 758.00 | 9,914 |
| 23 Dec 21 |
770.00000 +0.00 |
770.00 | 734.00 | 734.00 | 3,569 |
| 22 Dec 21 |
770.00000 +0.00 |
770.44 | 720.00 | 746.00 | 10,908 |
| 21 Dec 21 |
770.00000 +26.00 |
770.00 | 730.00 | 732.00 | 27,519 |
| 20 Dec 21 |
744.00000 +4.00 |
770.00 | 732.00 | 732.00 | 4,441 |
| 17 Dec 21 |
740.00000 +12.00 |
770.00 | 740.00 | 752.00 | 8,520 |
| 16 Dec 21 |
728.00000 -16.00 |
757.40 | 727.06 | 742.00 | 25,530 |
| 15 Dec 21 |
744.00000 +0.00 |
748.50 | 727.00 | 728.00 | 9,112 |
| 14 Dec 21 |
744.00000 +4.00 |
766.16 | 724.00 | 748.00 | 3,417 |
| 13 Dec 21 |
740.00000 -12.00 |
750.40 | 729.50 | 734.00 | 12,995 |
| 10 Dec 21 |
752.00000 +28.00 |
766.00 | 708.97 | 720.00 | 13,210 |
| 09 Dec 21 |
724.00000 -6.00 |
734.88 | 722.00 | 722.00 | 7,162 |
| 08 Dec 21 |
730.00000 +4.00 |
731.43 | 720.00 | 728.00 | 10,477 |
| 07 Dec 21 |
726.00000 -4.00 |
734.70 | 714.00 | 728.00 | 11,371 |
| 06 Dec 21 |
730.00000 +12.00 |
736.00 | 723.68 | 724.00 | 8,580 |
| 03 Dec 21 |
718.00000 -2.00 |
736.00 | 718.00 | 736.00 | 9,577 |
| 02 Dec 21 |
720.00000 +0.00 |
738.00 | 697.61 | 736.00 | 5,475 |
| 01 Dec 21 |
720.00000 -4.00 |
730.00 | 713.08 | 720.00 | 14,970 |
| 30 Nov 21 |
724.00000 +8.00 |
756.00 | 684.00 | 726.00 | 32,732 |
| 29 Nov 21 |
716.00000 +2.00 |
740.00 | 716.00 | 730.00 | 7,569 |
| 26 Nov 21 |
714.00000 -46.00 |
758.00 | 712.00 | 728.00 | 11,800 |
| 25 Nov 21 |
760.00000 +20.00 |
762.00 | 742.00 | 742.00 | 5,981 |
| 24 Nov 21 |
740.00000 +22.00 |
758.72 | 734.44 | 754.00 | 9,085 |
| 23 Nov 21 |
718.00000 -22.00 |
760.20 | 718.00 | 738.00 | 8,501 |
| 22 Nov 21 |
740.00000 -10.00 |
765.09 | 736.00 | 746.00 | 9,365 |
| 19 Nov 21 |
750.00000 -16.00 |
762.66 | 735.31 | 740.00 | 17,105 |
| 18 Nov 21 |
766.00000 +26.00 |
778.00 | 746.00 | 756.00 | 12,739 |
| 17 Nov 21 |
740.00000 -20.00 |
774.00 | 740.00 | 758.00 | 18,268 |
| 16 Nov 21 |
760.00000 -30.00 |
818.00 | 754.04 | 784.00 | 28,696 |
| 15 Nov 21 |
790.00000 +2.00 |
816.00 | 782.00 | 782.00 | 10,067 |
| 12 Nov 21 |
788.00000 -16.00 |
815.86 | 782.00 | 782.00 | 7,439 |
| 11 Nov 21 |
804.00000 +4.00 |
804.40 | 792.00 | 792.00 | 2,759 |
| 10 Nov 21 |
800.00000 -4.00 |
804.00 | 782.00 | 788.00 | 12,013 |
| 09 Nov 21 |
804.00000 +2.00 |
820.80 | 804.00 | 804.00 | 13,411 |
| 08 Nov 21 |
802.00000 -18.00 |
820.00 | 784.00 | 816.00 | 15,454 |
| 05 Nov 21 |
820.00000 +0.00 |
826.00 | 808.00 | 814.00 | 32,698 |
| 04 Nov 21 |
820.00000 +20.00 |
826.00 | 780.00 | 802.00 | 128,065 |
| 03 Nov 21 |
800.00000 -10.00 |
862.22 | 790.00 | 792.00 | 63,382 |
| 02 Nov 21 |
810.00000 +24.00 |
830.00 | 778.48 | 792.00 | 104,417 |
| 01 Nov 21 |
786.00000 +26.00 |
794.00 | 760.00 | 760.00 | 67,798 |
| 29 Oct 21 |
760.00000 -10.00 |
785.31 | 760.00 | 764.00 | 8,378 |
| 28 Oct 21 |
770.00000 -22.00 |
780.00 | 766.00 | 772.00 | 12,162 |
| 27 Oct 21 |
792.00000 +22.00 |
796.00 | 744.36 | 752.00 | 33,850 |
| 26 Oct 21 |
770.00000 -12.00 |
790.64 | 752.00 | 752.00 | 7,623 |
| 25 Oct 21 |
782.00000 +30.00 |
800.00 | 760.00 | 760.00 | 17,257 |
| 22 Oct 21 |
752.00000 -44.00 |
804.67 | 752.00 | 786.00 | 12,501 |
| 21 Oct 21 |
796.00000 -2.00 |
808.00 | 782.00 | 782.00 | 18,816 |
| 20 Oct 21 |
798.00000 -2.00 |
809.00 | 780.00 | 780.00 | 47,408 |
| 19 Oct 21 |
800.00000 -10.00 |
820.00 | 782.00 | 820.00 | 7,921 |
| 18 Oct 21 |
810.00000 +40.00 |
820.00 | 772.00 | 800.00 | 71,830 |
| 15 Oct 21 |
770.00000 -16.00 |
818.00 | 768.00 | 768.00 | 19,759 |
| 14 Oct 21 |
786.00000 +0.00 |
800.00 | 772.00 | 790.00 | 3,482 |
| 13 Oct 21 |
786.00000 +26.00 |
786.00 | 742.00 | 742.00 | 34,482 |
| 12 Oct 21 |
760.00000 +12.00 |
760.00 | 726.89 | 744.00 | 17,407 |
| 11 Oct 21 |
748.00000 +8.00 |
780.00 | 740.00 | 740.00 | 17,997 |
| 08 Oct 21 |
740.00000 -10.00 |
781.50 | 740.00 | 766.00 | 32,069 |
| 07 Oct 21 |
750.00000 -8.00 |
770.00 | 750.00 | 764.00 | 41,441 |
| 06 Oct 21 |
758.00000 -6.00 |
790.00 | 734.23 | 790.00 | 29,860 |
| 05 Oct 21 |
764.00000 -26.00 |
830.00 | 764.00 | 828.00 | 5,015 |
| 04 Oct 21 |
790.00000 +0.00 |
801.60 | 790.00 | 790.00 | 46,980 |
| 01 Oct 21 |
790.00000 +0.00 |
810.60 | 782.00 | 782.00 | 11,007 |
| 30 Sep 21 |
790.00000 +10.00 |
811.60 | 782.00 | 802.00 | 10,789 |
| 29 Sep 21 |
780.00000 -2.00 |
813.40 | 780.00 | 790.00 | 89,917 |
| 28 Sep 21 |
782.00000 -16.00 |
810.00 | 780.00 | 782.00 | 29,324 |
| 27 Sep 21 |
798.00000 -2.00 |
826.00 | 787.00 | 794.00 | 392,226 |
| 24 Sep 21 |
800.00000 -2.00 |
811.78 | 800.00 | 802.00 | 13,420 |
| 23 Sep 21 |
802.00000 -2.00 |
826.60 | 800.00 | 802.00 | 6,328 |
| 22 Sep 21 |
804.00000 -6.00 |
822.47 | 802.00 | 802.00 | 27,591 |
| 21 Sep 21 |
810.00000 +24.00 |
822.96 | 800.00 | 804.00 | 12,108 |
| 20 Sep 21 |
786.00000 -34.00 |
824.00 | 786.00 | 802.00 | 18,801 |
| 17 Sep 21 |
820.00000 +0.00 |
830.32 | 806.26 | 816.00 | 223,688 |
| 16 Sep 21 |
820.00000 -20.00 |
848.00 | 810.00 | 828.00 | 26,623 |
| 15 Sep 21 |
840.00000 +16.00 |
850.00 | 802.00 | 846.00 | 134,699 |
| 14 Sep 21 |
824.00000 -6.00 |
842.00 | 814.78 | 838.00 | 7,683 |
| 13 Sep 21 |
830.00000 -20.00 |
848.00 | 822.00 | 848.00 | 5,956 |
| 10 Sep 21 |
850.00000 +20.00 |
850.00 | 830.00 | 830.00 | 2,201 |
| 09 Sep 21 |
830.00000 +2.00 |
848.00 | 800.00 | 800.00 | 12,673 |
| 08 Sep 21 |
828.00000 +8.00 |
838.38 | 814.60 | 830.00 | 14,715 |
| 07 Sep 21 |
820.00000 +20.00 |
848.00 | 800.00 | 800.00 | 14,252 |
| 06 Sep 21 |
800.00000 -32.00 |
842.78 | 800.00 | 830.00 | 7,758 |
| 03 Sep 21 |
832.00000 +2.00 |
848.00 | 818.00 | 820.00 | 22,592 |
| 02 Sep 21 |
830.00000 +10.00 |
835.52 | 818.00 | 818.00 | 2,305 |
| 01 Sep 21 |
820.00000 -12.00 |
836.06 | 812.78 | 828.00 | 2,645 |
| 31 Aug 21 |
832.00000 +0.00 |
848.00 | 825.96 | 834.00 | 16,604 |
| 27 Aug 21 |
832.00000 -6.00 |
836.00 | 830.00 | 830.00 | 4,472 |
| 26 Aug 21 |
838.00000 +8.00 |
850.00 | 830.00 | 850.00 | 7,980 |
| 25 Aug 21 |
830.00000 +0.00 |
841.00 | 830.00 | 832.00 | 3,690 |
| 24 Aug 21 |
830.00000 +2.00 |
844.00 | 830.00 | 830.00 | 6,659 |
| 23 Aug 21 |
828.00000 +0.00 |
840.00 | 824.00 | 824.00 | 4,308 |
| 20 Aug 21 |
828.00000 +0.00 |
850.00 | 817.10 | 828.00 | 13,851 |
| 19 Aug 21 |
828.00000 -22.00 |
844.00 | 816.00 | 818.00 | 5,826 |
| 18 Aug 21 |
850.00000 +0.00 |
850.00 | 814.44 | 850.00 | 4,372 |
| 17 Aug 21 |
850.00000 +36.00 |
850.00 | 802.00 | 802.00 | 2,921 |
| 16 Aug 21 |
814.00000 +2.00 |
835.12 | 802.00 | 814.00 | 3,065 |
| 13 Aug 21 |
812.00000 -24.00 |
839.60 | 812.00 | 816.00 | 7,899 |
| 12 Aug 21 |
836.00000 +10.00 |
840.00 | 812.73 | 836.00 | 5,862 |
| 11 Aug 21 |
826.00000 -8.00 |
868.00 | 819.67 | 822.00 | 99,413 |
| 10 Aug 21 |
834.00000 +26.00 |
843.39 | 814.00 | 823.54 | 55,081 |
| 09 Aug 21 |
808.00000 -36.00 |
848.00 | 808.00 | 832.00 | 27,290 |
| 06 Aug 21 |
844.00000 +26.00 |
848.00 | 808.11 | 820.00 | 12,920 |
| 05 Aug 21 |
818.00000 -12.00 |
820.00 | 810.00 | 818.00 | 22,172 |
| 04 Aug 21 |
830.00000 +10.00 |
830.00 | 802.00 | 804.00 | 10,295 |
| 03 Aug 21 |
820.00000 +14.00 |
840.00 | 806.00 | 806.00 | 16,597 |
| 02 Aug 21 |
806.00000 -18.00 |
846.00 | 806.00 | 840.00 | 7,265 |
| 30 Jul 21 |
824.00000 +14.00 |
836.12 | 806.00 | 806.00 | 27,407 |
| 29 Jul 21 |
810.00000 +0.00 |
836.26 | 810.00 | 812.00 | 1,814 |
| 28 Jul 21 |
810.00000 +0.00 |
846.00 | 810.00 | 812.00 | 1,685 |
| 27 Jul 21 |
810.00000 -10.00 |
826.83 | 809.50 | 812.00 | 3,396 |
| 26 Jul 21 |
820.00000 +10.00 |
840.00 | 802.00 | 833.28 | 14,273 |
| 23 Jul 21 |
810.00000 +0.00 |
846.21 | 802.00 | 802.00 | 3,908 |
| 22 Jul 21 |
810.00000 +20.00 |
828.00 | 794.25 | 812.00 | 18,210 |
| 21 Jul 21 |
790.00000 -16.00 |
806.00 | 790.00 | 806.00 | 17,991 |
| 20 Jul 21 |
806.00000 -2.00 |
826.00 | 782.00 | 810.00 | 96,455 |
| 19 Jul 21 |
808.00000 -4.00 |
822.89 | 790.00 | 796.00 | 42,837 |
| 16 Jul 21 |
812.00000 -22.00 |
842.20 | 794.30 | 830.00 | 76,126 |
| 15 Jul 21 |
834.00000 -20.00 |
860.00 | 824.52 | 850.00 | 13,469 |
| 14 Jul 21 |
854.00000 -18.00 |
897.52 | 854.00 | 860.00 | 3,945 |
| 13 Jul 21 |
872.00000 -10.00 |
890.70 | 860.00 | 878.00 | 10,155 |
| 12 Jul 21 |
882.00000 +8.00 |
910.00 | 870.00 | 896.00 | 13,564 |
| 09 Jul 21 |
874.00000 +4.00 |
904.69 | 872.00 | 898.00 | 73,998 |
| 08 Jul 21 |
870.00000 +0.00 |
900.00 | 870.00 | 898.00 | 5,664 |
| 07 Jul 21 |
870.00000 -28.00 |
904.00 | 854.00 | 890.00 | 9,904 |
| 06 Jul 21 |
898.00000 +18.00 |
898.00 | 880.00 | 888.00 | 14,146 |
| 05 Jul 21 |
880.00000 -20.00 |
890.00 | 857.14 | 864.00 | 8,955 |
| 02 Jul 21 |
900.00000 +20.00 |
900.00 | 863.36 | 868.00 | 9,654 |
| 01 Jul 21 |
880.00000 -16.00 |
896.00 | 852.00 | 876.00 | 11,822 |
| 30 Jun 21 |
896.00000 +16.00 |
904.00 | 864.97 | 880.00 | 32,856 |
| 29 Jun 21 |
880.00000 +14.00 |
880.00 | 846.00 | 846.00 | 16,889 |
| 28 Jun 21 |
866.00000 +24.00 |
866.00 | 812.00 | 850.00 | 23,381 |
| 25 Jun 21 |
842.00000 -16.00 |
864.00 | 842.00 | 864.00 | 10,197 |
| 24 Jun 21 |
858.00000 +28.00 |
858.00 | 830.00 | 840.00 | 5,296 |
| 23 Jun 21 |
830.00000 +10.00 |
846.32 | 818.00 | 824.00 | 16,447 |
| 22 Jun 21 |
820.00000 -6.00 |
862.00 | 815.50 | 830.00 | 10,886 |
| 21 Jun 21 |
826.00000 -4.00 |
864.00 | 815.20 | 844.00 | 46,505 |
| 18 Jun 21 |
830.00000 -14.00 |
859.00 | 830.00 | 830.00 | 18,794 |
| 17 Jun 21 |
844.00000 +4.00 |
865.00 | 840.00 | 860.00 | 8,032 |
| 16 Jun 21 |
840.00000 -10.00 |
874.00 | 840.00 | 874.00 | 5,490 |
| 15 Jun 21 |
850.00000 +8.00 |
858.00 | 848.00 | 856.00 | 19,421 |
| 14 Jun 21 |
842.00000 +8.00 |
862.00 | 840.00 | 856.00 | 21,132 |
| 11 Jun 21 |
834.00000 -30.00 |
875.00 | 832.00 | 862.00 | 31,048 |
| 10 Jun 21 |
864.00000 -6.00 |
886.00 | 860.00 | 862.00 | 3,379 |
| 09 Jun 21 |
870.00000 +0.00 |
900.00 | 870.00 | 900.00 | 67,258 |
| 08 Jun 21 |
870.00000 -6.00 |
880.00 | 864.00 | 864.00 | 190,684 |
| 07 Jun 21 |
876.00000 +12.00 |
884.08 | 864.00 | 864.00 | 13,845 |
| 04 Jun 21 |
864.00000 -16.00 |
890.00 | 860.00 | 864.00 | 4,759 |
| 03 Jun 21 |
880.00000 +5.00 |
882.32 | 862.00 | 862.00 | 185 |
| 02 Jun 21 |
875.00000 -9.00 |
888.00 | 866.00 | 884.00 | 1,859 |
| 01 Jun 21 |
884.00000 +14.00 |
887.01 | 862.00 | 874.00 | 100,298 |
| 28 May 21 |
870.00000 +0.00 |
887.53 | 848.00 | 860.00 | 16,984 |
| 27 May 21 |
870.00000 -16.00 |
879.78 | 848.00 | 862.00 | 19,999 |
| 26 May 21 |
886.00000 -2.00 |
898.00 | 862.00 | 882.00 | 13,944 |
| 25 May 21 |
888.00000 +14.00 |
888.00 | 860.00 | 860.00 | 26,587 |
| 24 May 21 |
874.00000 +11.00 |
889.32 | 870.00 | 870.00 | 47,921 |
| 21 May 21 |
863.00000 +21.00 |
867.03 | 842.00 | 842.00 | 3,182 |
| 20 May 21 |
842.00000 -24.00 |
857.12 | 832.00 | 842.00 | 72,043 |
| 19 May 21 |
866.00000 +16.00 |
870.98 | 842.96 | 850.00 | 10,340 |
| 18 May 21 |
850.00000 -6.00 |
852.90 | 840.83 | 850.00 | 3,000 |
| 17 May 21 |
856.00000 -4.00 |
869.88 | 836.00 | 854.00 | 9,697 |
| 14 May 21 |
860.00000 +10.00 |
860.00 | 843.36 | 860.00 | 2,994 |
| 13 May 21 |
850.00000 -8.00 |
860.00 | 848.62 | 850.00 | 6,511 |
| 12 May 21 |
858.00000 +8.00 |
874.76 | 840.00 | 862.00 | 24,654 |
| 11 May 21 |
850.00000 -22.00 |
886.00 | 840.00 | 886.00 | 3,206 |
| 10 May 21 |
872.00000 -14.00 |
882.00 | 860.00 | 872.00 | 3,559 |
| 07 May 21 |
886.00000 +0.00 |
886.00 | 849.17 | 886.00 | 73,903 |
| 06 May 21 |
886.00000 +14.00 |
886.00 | 875.00 | 876.00 | 7,449 |
| 05 May 21 |
872.00000 +12.00 |
886.00 | 836.00 | 860.00 | 4,639 |
| 04 May 21 |
860.00000 +0.00 |
880.00 | 851.00 | 858.00 | 40,456 |
| 30 Apr 21 |
860.00000 -24.00 |
884.00 | 830.27 | 854.00 | 30,220 |
| 29 Apr 21 |
884.00000 +25.00 |
886.00 | 859.00 | 860.00 | 109,868 |
| 28 Apr 21 |
859.00000 +13.00 |
869.26 | 847.66 | 869.26 | 2,385 |
| 27 Apr 21 |
846.00000 -34.00 |
876.00 | 834.00 | 876.00 | 4,709 |
| 26 Apr 21 |
880.00000 +30.00 |
882.00 | 832.00 | 882.00 | 4,388 |
| 23 Apr 21 |
850.00000 -10.00 |
884.00 | 824.00 | 846.00 | 32,133 |
| 22 Apr 21 |
860.00000 +14.00 |
882.00 | 852.00 | 878.00 | 6,621 |
| 21 Apr 21 |
846.00000 -14.00 |
882.00 | 846.00 | 862.00 | 4,344 |
| 20 Apr 21 |
860.00000 -2.00 |
878.00 | 860.00 | 862.00 | 16,359 |
| 19 Apr 21 |
862.00000 -8.00 |
882.00 | 862.00 | 868.00 | 6,806 |
| 16 Apr 21 |
870.00000 +2.00 |
870.00 | 862.00 | 868.00 | 6,685 |
| 15 Apr 21 |
868.00000 -2.00 |
874.73 | 860.00 | 862.00 | 5,903 |
| 14 Apr 21 |
870.00000 -14.00 |
882.00 | 862.00 | 878.00 | 5,356 |
| 13 Apr 21 |
884.00000 +18.00 |
884.00 | 852.00 | 852.00 | 6,402 |
| 12 Apr 21 |
866.00000 -18.00 |
884.00 | 851.27 | 884.00 | 7,261 |
| 09 Apr 21 |
884.00000 +34.00 |
884.00 | 826.00 | 850.00 | 83,785 |
| 08 Apr 21 |
850.00000 +20.00 |
850.00 | 820.44 | 834.00 | 68,812 |
| 07 Apr 21 |
830.00000 +0.00 |
841.35 | 827.20 | 830.00 | 61,136 |
| 06 Apr 21 |
830.00000 -4.00 |
846.00 | 828.73 | 830.00 | 19,786 |
| 01 Apr 21 |
834.00000 -6.00 |
843.84 | 823.43 | 826.00 | 6,313 |
| 31 Mar 21 |
840.00000 +12.00 |
840.00 | 824.00 | 824.00 | 23,663 |
| 30 Mar 21 |
828.00000 -6.00 |
838.00 | 826.95 | 830.00 | 16,426 |
| 29 Mar 21 |
834.00000 +4.00 |
841.92 | 832.00 | 832.00 | 16,777 |
| 26 Mar 21 |
830.00000 +12.00 |
838.00 | 822.00 | 838.00 | 20,982 |
| 25 Mar 21 |
818.00000 -2.00 |
830.00 | 818.00 | 830.00 | 4,595 |
| 24 Mar 21 |
820.00000 -20.00 |
850.00 | 820.00 | 850.00 | 22,197 |
| 23 Mar 21 |
840.00000 -34.00 |
850.00 | 820.00 | 842.00 | 18,987 |
| 22 Mar 21 |
874.00000 +72.00 |
874.00 | 804.00 | 814.00 | 27,775 |
| 19 Mar 21 |
802.00000 -18.00 |
828.00 | 780.00 | 780.00 | 124,608 |
| 18 Mar 21 |
820.00000 +20.00 |
820.00 | 790.00 | 790.00 | 8,497 |
| 17 Mar 21 |
800.00000 +12.00 |
818.00 | 781.14 | 786.00 | 57,964 |
| 16 Mar 21 |
788.00000 +8.00 |
810.00 | 782.00 | 782.00 | 5,980 |
| 15 Mar 21 |
780.00000 -24.00 |
826.00 | 780.00 | 806.00 | 8,953 |
| 12 Mar 21 |
804.00000 -20.00 |
820.00 | 790.00 | 802.00 | 28,269 |
| 11 Mar 21 |
824.00000 +28.00 |
844.00 | 800.00 | 800.00 | 3,145 |
| 10 Mar 21 |
796.00000 -22.00 |
842.50 | 796.00 | 824.00 | 6,085 |
| 09 Mar 21 |
818.00000 +10.00 |
836.00 | 804.00 | 816.00 | 22,918 |
| 08 Mar 21 |
808.00000 +4.00 |
808.00 | 796.48 | 802.00 | 673,168 |
| 05 Mar 21 |
804.00000 -26.00 |
822.00 | 802.00 | 818.00 | 10,332 |
| 04 Mar 21 |
830.00000 +10.00 |
840.00 | 812.00 | 818.00 | 6,832 |
| 03 Mar 21 |
820.00000 -4.00 |
840.00 | 816.00 | 838.00 | 14,341 |
| 02 Mar 21 |
824.00000 +4.00 |
846.00 | 816.76 | 818.00 | 22,804 |
| 01 Mar 21 |
820.00000 +16.00 |
820.00 | 792.00 | 792.00 | 17,759 |
| 26 Feb 21 |
804.00000 -6.00 |
846.00 | 796.00 | 846.00 | 14,760 |
| 25 Feb 21 |
810.00000 -32.00 |
850.00 | 810.00 | 850.00 | 46,658 |
| 24 Feb 21 |
842.00000 +32.00 |
850.00 | 798.00 | 810.00 | 60,596 |
| 23 Feb 21 |
810.00000 +2.00 |
820.00 | 788.00 | 820.00 | 67,117 |
| 22 Feb 21 |
808.00000 +8.00 |
818.00 | 776.00 | 782.00 | 31,040 |
| 19 Feb 21 |
800.00000 +10.00 |
813.30 | 776.00 | 776.00 | 29,301 |
| 18 Feb 21 |
790.00000 -14.00 |
801.38 | 778.00 | 784.00 | 17,078 |
| 17 Feb 21 |
804.00000 -2.00 |
812.50 | 800.00 | 802.00 | 106,703 |
| 16 Feb 21 |
806.00000 -14.00 |
820.00 | 800.00 | 820.00 | 35,277 |
| 15 Feb 21 |
820.00000 +30.00 |
820.00 | 752.00 | 776.00 | 45,903 |
| 12 Feb 21 |
790.00000 +10.00 |
796.00 | 772.00 | 774.00 | 69,367 |
| 11 Feb 21 |
780.00000 +44.00 |
810.00 | 736.99 | 800.00 | 310,738 |
| 10 Feb 21 |
736.00000 +14.00 |
742.00 | 700.00 | 702.00 | 86,183 |
| 09 Feb 21 |
722.00000 -8.00 |
750.00 | 716.00 | 736.00 | 27,842 |
| 08 Feb 21 |
730.00000 +6.00 |
739.00 | 706.00 | 722.00 | 38,633 |
| 05 Feb 21 |
724.00000 +0.00 |
736.00 | 716.00 | 716.00 | 147,522 |
| 04 Feb 21 |
724.00000 -10.00 |
748.00 | 704.00 | 736.00 | 29,787 |
| 03 Feb 21 |
734.00000 +10.00 |
744.50 | 702.00 | 730.00 | 38,271 |
| 02 Feb 21 |
724.00000 -10.00 |
746.00 | 722.00 | 722.00 | 396,636 |
| 01 Feb 21 |
734.00000 +14.00 |
748.00 | 718.24 | 748.00 | 20,061 |
| 29 Jan 21 |
720.00000 +0.00 |
726.00 | 700.00 | 700.00 | 23,779 |
| 28 Jan 21 |
720.00000 +0.00 |
744.00 | 700.00 | 744.00 | 15,978 |
| 27 Jan 21 |
720.00000 -12.00 |
752.00 | 720.00 | 732.00 | 113,669 |
| 26 Jan 21 |
732.00000 -8.00 |
746.10 | 722.00 | 744.00 | 25,699 |
| 25 Jan 21 |
740.00000 +0.00 |
755.98 | 722.00 | 740.00 | 11,326 |
| 22 Jan 21 |
740.00000 +2.00 |
750.00 | 732.00 | 734.00 | 7,541 |
| 21 Jan 21 |
738.00000 -12.00 |
752.00 | 728.00 | 734.00 | 3,459 |
| 20 Jan 21 |
750.00000 +2.00 |
762.00 | 732.00 | 750.00 | 6,752 |
| 19 Jan 21 |
748.00000 +18.00 |
750.00 | 728.00 | 750.00 | 34,328 |
| 18 Jan 21 |
730.00000 -18.00 |
766.00 | 720.00 | 730.00 | 12,675 |
| 15 Jan 21 |
748.00000 -28.00 |
778.00 | 730.00 | 774.00 | 34,481 |
| 14 Jan 21 |
776.00000 +4.00 |
786.00 | 766.00 | 774.00 | 120,743 |
| 13 Jan 21 |
772.00000 -2.00 |
804.00 | 754.00 | 778.00 | 27,025 |
| 12 Jan 21 |
774.00000 -10.00 |
798.00 | 760.00 | 782.00 | 6,212 |
| 11 Jan 21 |
784.00000 +0.00 |
802.00 | 782.00 | 782.00 | 297,645 |
| 08 Jan 21 |
784.00000 +14.00 |
784.00 | 750.00 | 752.00 | 31,748 |
| 07 Jan 21 |
770.00000 +22.00 |
796.00 | 744.00 | 744.00 | 7,690 |
| 06 Jan 21 |
748.00000 -38.00 |
794.00 | 748.00 | 794.00 | 20,297 |
| 05 Jan 21 |
786.00000 +56.00 |
800.00 | 746.64 | 768.00 | 13,530 |
| 04 Jan 21 |
730.00000 -51.00 |
802.00 | 730.00 | 780.00 | 23,194 |
| 31 Dec 20 |
781.00000 +5.00 |
783.20 | 770.00 | 774.00 | 3,084 |
| 30 Dec 20 |
776.00000 -24.00 |
808.00 | 776.00 | 782.00 | 13,869 |
| 29 Dec 20 |
800.00000 +54.00 |
816.00 | 732.00 | 756.00 | 31,873 |
| 24 Dec 20 |
746.00000 -8.00 |
754.00 | 726.00 | 726.00 | 21,150 |
| 23 Dec 20 |
754.00000 +8.00 |
754.00 | 724.00 | 748.00 | 5,625 |
| 22 Dec 20 |
746.00000 +22.00 |
760.00 | 696.00 | 718.00 | 16,054 |
| 21 Dec 20 |
724.00000 +8.00 |
724.00 | 692.00 | 692.00 | 38,560 |
| 18 Dec 20 |
716.00000 -2.00 |
732.00 | 710.24 | 716.00 | 15,296 |
| 17 Dec 20 |
718.00000 -8.00 |
726.70 | 701.66 | 706.00 | 172,591 |
| 16 Dec 20 |
726.00000 +28.00 |
732.00 | 684.86 | 708.00 | 20,563 |
| 15 Dec 20 |
698.00000 +12.00 |
704.00 | 684.00 | 684.00 | 15,455 |
| 14 Dec 20 |
686.00000 -30.00 |
720.00 | 682.00 | 712.00 | 15,841 |
| 11 Dec 20 |
716.00000 -26.00 |
740.00 | 706.00 | 724.00 | 21,098 |
| 10 Dec 20 |
742.00000 -8.00 |
760.68 | 724.00 | 754.00 | 17,765 |
| 09 Dec 20 |
750.00000 -12.00 |
779.82 | 750.00 | 768.00 | 141,223 |
| 08 Dec 20 |
762.00000 +16.00 |
768.00 | 750.00 | 758.00 | 107,708 |
| 07 Dec 20 |
746.00000 -34.00 |
790.00 | 746.00 | 782.00 | 60,399 |
| 04 Dec 20 |
780.00000 -8.00 |
792.00 | 770.00 | 780.00 | 230,189 |
| 03 Dec 20 |
788.00000 +90.00 |
796.00 | 750.00 | 750.00 | 114,700 |
| 02 Dec 20 |
698.00000 +8.00 |
712.00 | 690.00 | 694.00 | 88,342 |
| 01 Dec 20 |
690.00000 +32.00 |
718.00 | 652.00 | 674.00 | 23,442 |
| 30 Nov 20 |
658.00000 +14.00 |
666.06 | 636.08 | 654.00 | 14,967 |
| 27 Nov 20 |
644.00000 +18.00 |
654.00 | 627.00 | 644.00 | 39,826 |
| 26 Nov 20 |
626.00000 -28.00 |
684.00 | 626.00 | 658.00 | 15,324 |
| 25 Nov 20 |
654.00000 -12.00 |
693.28 | 654.00 | 686.00 | 9,016 |
| 24 Nov 20 |
666.00000 -26.00 |
716.00 | 666.00 | 688.00 | 14,525 |
| 23 Nov 20 |
692.00000 -34.00 |
734.00 | 682.00 | 722.00 | 27,218 |
| 20 Nov 20 |
726.00000 -10.00 |
732.00 | 720.00 | 722.00 | 47,932 |
| 19 Nov 20 |
736.00000 -4.00 |
748.00 | 722.00 | 722.00 | 12,336 |
| 18 Nov 20 |
740.00000 +18.00 |
746.00 | 692.00 | 698.00 | 16,929 |
| 17 Nov 20 |
722.00000 +56.00 |
730.00 | 666.00 | 694.00 | 27,203 |
| 16 Nov 20 |
666.00000 +16.00 |
696.00 | 630.00 | 648.00 | 20,937 |
| 13 Nov 20 |
650.00000 +22.00 |
650.00 | 624.00 | 634.00 | 5,351 |
| 12 Nov 20 |
628.00000 -2.00 |
644.00 | 622.00 | 626.00 | 19,402 |
| 11 Nov 20 |
630.00000 -4.00 |
633.10 | 625.60 | 632.00 | 20,337 |
| 10 Nov 20 |
634.00000 +1.00 |
647.29 | 612.00 | 626.00 | 45,017 |
| 09 Nov 20 |
633.00000 +33.00 |
643.13 | 584.00 | 610.00 | 66,975 |
| 06 Nov 20 |
600.00000 +26.00 |
600.00 | 580.00 | 588.00 | 37,476 |
| 05 Nov 20 |
574.00000 -7.00 |
590.00 | 574.00 | 580.00 | 18,450 |
| 04 Nov 20 |
581.00000 -7.00 |
586.00 | 570.00 | 572.00 | 5,768 |
| 03 Nov 20 |
588.00000 +16.00 |
588.00 | 570.00 | 572.00 | 12,663 |
| 02 Nov 20 |
572.00000 -8.00 |
588.00 | 564.00 | 572.00 | 108,380 |
| 30 Oct 20 |
580.00000 -15.00 |
600.41 | 576.00 | 586.00 | 20,650 |
| 29 Oct 20 |
595.00000 +35.00 |
604.00 | 553.35 | 574.00 | 21,004 |
| 28 Oct 20 |
560.00000 -24.00 |
578.00 | 550.00 | 568.00 | 32,915 |
| 27 Oct 20 |
584.00000 +18.00 |
584.00 | 552.00 | 566.00 | 13,937 |
| 26 Oct 20 |
566.00000 -8.00 |
577.72 | 552.00 | 566.00 | 12,430 |
| 23 Oct 20 |
574.00000 +8.00 |
574.00 | 528.67 | 544.00 | 34,152 |
| 22 Oct 20 |
566.00000 +24.00 |
566.00 | 532.60 | 542.00 | 8,668 |
| 21 Oct 20 |
542.00000 +24.00 |
566.00 | 512.00 | 520.00 | 58,236 |
| 20 Oct 20 |
518.00000 -22.00 |
553.00 | 512.50 | 552.00 | 43,294 |
| 19 Oct 20 |
540.00000 -6.00 |
562.00 | 540.00 | 548.00 | 28,411 |
| 16 Oct 20 |
546.00000 -14.00 |
567.48 | 544.00 | 562.00 | 19,256 |
| 15 Oct 20 |
560.00000 -22.00 |
582.00 | 560.00 | 570.00 | 28,324 |
| 14 Oct 20 |
582.00000 -2.00 |
590.40 | 549.03 | 588.00 | 73,889 |
| 13 Oct 20 |
584.00000 +0.00 |
599.36 | 584.00 | 590.00 | 4,810 |
| 12 Oct 20 |
584.00000 -6.00 |
603.05 | 584.00 | 592.00 | 3,493 |
| 09 Oct 20 |
590.00000 -4.00 |
610.00 | 586.00 | 610.00 | 18,564 |
| 08 Oct 20 |
594.00000 +6.00 |
601.03 | 584.00 | 596.00 | 8,456 |
| 07 Oct 20 |
588.00000 +2.00 |
608.00 | 584.00 | 588.00 | 23,181 |
| 06 Oct 20 |
586.00000 -12.00 |
600.70 | 580.00 | 590.00 | 23,900 |
| 05 Oct 20 |
598.00000 -8.00 |
612.00 | 580.00 | 612.00 | 29,333 |
| 02 Oct 20 |
606.00000 +6.00 |
606.00 | 592.00 | 596.00 | 4,321 |
| 01 Oct 20 |
600.00000 +0.00 |
607.35 | 590.00 | 606.00 | 19,207 |
| 30 Sep 20 |
600.00000 +10.00 |
618.00 | 593.21 | 602.00 | 22,645 |
| 29 Sep 20 |
590.00000 -23.00 |
622.00 | 588.00 | 622.00 | 19,607 |
| 28 Sep 20 |
613.00000 -7.00 |
624.00 | 596.64 | 620.00 | 7,866 |
| 25 Sep 20 |
620.00000 +10.00 |
620.00 | 598.18 | 620.00 | 7,419 |
| 24 Sep 20 |
610.00000 -2.00 |
628.00 | 610.00 | 614.00 | 526,514 |
| 23 Sep 20 |
612.00000 -4.00 |
630.00 | 610.00 | 630.00 | 5,931 |
| 22 Sep 20 |
616.00000 -14.00 |
630.00 | 600.72 | 630.00 | 12,401 |
| 21 Sep 20 |
630.00000 -4.00 |
630.00 | 596.00 | 628.00 | 28,296 |
| 18 Sep 20 |
634.00000 +22.00 |
634.00 | 601.50 | 618.00 | 38,494 |
| 17 Sep 20 |
612.00000 +4.00 |
620.00 | 600.00 | 610.00 | 61,422 |
| 16 Sep 20 |
608.00000 -4.00 |
616.08 | 606.00 | 610.00 | 21,730 |
| 15 Sep 20 |
612.00000 +12.00 |
622.00 | 602.00 | 620.00 | 65,515 |
| 14 Sep 20 |
600.00000 -14.00 |
622.00 | 600.00 | 622.00 | 8,564 |
| 11 Sep 20 |
614.00000 +4.00 |
618.00 | 582.00 | 586.00 | 16,625 |
| 10 Sep 20 |
610.00000 -12.00 |
620.00 | 596.00 | 620.00 | 20,379 |
| 09 Sep 20 |
622.00000 +22.00 |
622.00 | 582.99 | 594.00 | 6,747 |
| 08 Sep 20 |
600.00000 +20.00 |
606.00 | 592.00 | 600.00 | 3,175 |
| 07 Sep 20 |
580.00000 -34.00 |
616.00 | 580.00 | 590.00 | 28,923 |
| 04 Sep 20 |
614.00000 +16.00 |
620.00 | 600.16 | 610.00 | 10,402 |
| 03 Sep 20 |
598.00000 -22.00 |
630.00 | 597.97 | 626.00 | 22,750 |
| 02 Sep 20 |
620.00000 +16.00 |
630.00 | 590.97 | 592.00 | 32,656 |
| 01 Sep 20 |
604.00000 -12.00 |
604.00 | 592.00 | 602.00 | 28,487 |
| 28 Aug 20 |
616.00000 +16.00 |
616.00 | 582.00 | 582.00 | 29,508 |
| 27 Aug 20 |
600.00000 -30.00 |
644.00 | 590.00 | 640.00 | 33,786 |
| 26 Aug 20 |
630.00000 -20.00 |
656.59 | 630.00 | 650.00 | 6,040 |
| 25 Aug 20 |
650.00000 +4.00 |
672.00 | 650.00 | 664.00 | 26,397 |
| 24 Aug 20 |
646.00000 -4.00 |
690.00 | 646.00 | 672.00 | 10,066 |
| 21 Aug 20 |
650.00000 -23.00 |
674.00 | 650.00 | 668.00 | 1,544 |
| 20 Aug 20 |
673.00000 +2.00 |
680.10 | 666.00 | 666.00 | 5,639 |
| 19 Aug 20 |
671.00000 +31.00 |
684.00 | 621.61 | 638.00 | 467,603 |
| 18 Aug 20 |
640.00000 +26.00 |
640.00 | 614.00 | 636.00 | 5,906 |
| 17 Aug 20 |
614.00000 -10.00 |
640.00 | 605.73 | 638.00 | 10,543 |
| 14 Aug 20 |
624.00000 -6.00 |
638.00 | 616.00 | 638.00 | 5,826 |
| 13 Aug 20 |
630.00000 +6.00 |
638.00 | 620.00 | 620.00 | 186,569 |
| 12 Aug 20 |
624.00000 -16.00 |
638.00 | 624.00 | 638.00 | 13,333 |
| 11 Aug 20 |
640.00000 +10.00 |
640.00 | 616.00 | 630.00 | 8,913 |
| 10 Aug 20 |
630.00000 +12.00 |
632.00 | 620.00 | 622.00 | 43,158 |
| 07 Aug 20 |
618.00000 -14.00 |
638.00 | 618.00 | 626.00 | 54,480 |
| 06 Aug 20 |
632.00000 +8.00 |
638.00 | 616.20 | 638.00 | 19,555 |
| 05 Aug 20 |
624.00000 +14.00 |
638.00 | 622.80 | 638.00 | 11,970 |
| 04 Aug 20 |
610.00000 -28.00 |
640.00 | 606.00 | 640.00 | 25,787 |
| 03 Aug 20 |
638.00000 +22.00 |
640.00 | 612.00 | 630.00 | 7,448 |
| 31 Jul 20 |
616.00000 -24.00 |
638.00 | 610.00 | 630.00 | 8,385 |
| 30 Jul 20 |
640.00000 +6.00 |
640.00 | 622.00 | 628.00 | 3,680 |
| 29 Jul 20 |
634.00000 +10.00 |
634.00 | 616.50 | 624.00 | 67,353 |
| 28 Jul 20 |
624.00000 +16.00 |
640.00 | 594.00 | 594.00 | 23,704 |
| 27 Jul 20 |
608.00000 -10.00 |
636.00 | 599.60 | 618.00 | 19,010 |
| 24 Jul 20 |
618.00000 -12.00 |
690.00 | 600.00 | 632.00 | 28,883 |
| 23 Jul 20 |
630.00000 -12.00 |
662.00 | 630.00 | 640.00 | 10,651 |
| 22 Jul 20 |
642.00000 -48.00 |
698.00 | 640.00 | 670.00 | 37,418 |
| 21 Jul 20 |
690.00000 +4.00 |
698.00 | 664.01 | 672.00 | 10,346 |
| 20 Jul 20 |
686.00000 -3.00 |
690.00 | 670.00 | 690.00 | 8,967 |
| 17 Jul 20 |
689.00000 +19.00 |
689.00 | 670.00 | 680.00 | 9,661 |
| 16 Jul 20 |
670.00000 -4.00 |
700.00 | 670.00 | 670.00 | 6,136 |
| 15 Jul 20 |
674.00000 -6.00 |
698.00 | 674.00 | 680.00 | 198,757 |
| 14 Jul 20 |
680.00000 -2.00 |
700.00 | 676.42 | 698.00 | 11,421 |
| 13 Jul 20 |
682.00000 -10.00 |
698.00 | 670.00 | 698.00 | 89,521 |
| 10 Jul 20 |
692.00000 +2.00 |
698.00 | 672.00 | 672.00 | 7,152 |
| 09 Jul 20 |
690.00000 +0.00 |
710.00 | 670.00 | 690.00 | 79,513 |
| 08 Jul 20 |
690.00000 -8.00 |
698.00 | 674.00 | 680.00 | 8,534 |
| 07 Jul 20 |
698.00000 +28.00 |
700.00 | 676.00 | 698.00 | 11,094 |
| 06 Jul 20 |
670.00000 +10.00 |
698.00 | 662.00 | 662.00 | 216,629 |
| 03 Jul 20 |
660.00000 -28.00 |
689.00 | 657.37 | 662.00 | 12,067 |
| 02 Jul 20 |
688.00000 +8.00 |
700.00 | 662.00 | 662.00 | 3,189 |
| 01 Jul 20 |
680.00000 +22.00 |
692.00 | 662.00 | 662.00 | 17,553 |
| 30 Jun 20 |
658.00000 -40.00 |
688.00 | 653.52 | 678.00 | 238,768 |
| 29 Jun 20 |
698.00000 +14.00 |
700.00 | 663.32 | 688.00 | 13,486 |
| 26 Jun 20 |
684.00000 +20.00 |
688.00 | 662.00 | 688.00 | 6,288 |
| 25 Jun 20 |
664.00000 -2.00 |
692.00 | 640.00 | 692.00 | 8,265 |
| 24 Jun 20 |
666.00000 -22.00 |
704.00 | 666.00 | 704.00 | 8,900 |
| 23 Jun 20 |
688.00000 -18.00 |
704.00 | 685.09 | 690.00 | 11,025 |
| 22 Jun 20 |
706.00000 +6.00 |
706.00 | 672.63 | 692.00 | 27,145 |
| 19 Jun 20 |
700.00000 +2.00 |
726.00 | 690.00 | 692.00 | 67,072 |
| 18 Jun 20 |
698.00000 -6.00 |
730.00 | 690.00 | 700.00 | 15,003 |
| 17 Jun 20 |
704.00000 -10.00 |
738.00 | 694.00 | 738.00 | 38,482 |
| 16 Jun 20 |
714.00000 +18.00 |
738.00 | 697.31 | 728.00 | 160,521 |
| 15 Jun 20 |
696.00000 -30.00 |
728.00 | 692.40 | 712.00 | 20,367 |
| 12 Jun 20 |
726.00000 +10.00 |
730.00 | 700.80 | 716.00 | 15,672 |
| 11 Jun 20 |
716.00000 -10.00 |
752.00 | 708.30 | 722.00 | 16,617 |
| 10 Jun 20 |
726.00000 -24.00 |
760.00 | 720.00 | 760.00 | 22,766 |
| 09 Jun 20 |
750.00000 -8.00 |
750.00 | 706.00 | 750.00 | 6,788 |
| 08 Jun 20 |
758.00000 +38.00 |
758.00 | 702.00 | 740.00 | 44,741 |
| 05 Jun 20 |
720.00000 +46.00 |
738.00 | 681.60 | 704.00 | 52,011 |
| 04 Jun 20 |
674.00000 -46.00 |
718.87 | 674.00 | 692.00 | 23,991 |
| 03 Jun 20 |
720.00000 +0.00 |
722.32 | 704.60 | 720.00 | 19,485 |
| 02 Jun 20 |
720.00000 -6.00 |
728.00 | 692.00 | 692.00 | 15,262 |
| 01 Jun 20 |
726.00000 +6.00 |
747.82 | 705.16 | 712.00 | 57,725 |
| 29 May 20 |
720.00000 +0.00 |
738.00 | 710.00 | 710.00 | 5,804 |
| 28 May 20 |
720.00000 +4.00 |
740.00 | 696.00 | 696.00 | 72,452 |
| 27 May 20 |
716.00000 +22.00 |
726.00 | 696.00 | 696.00 | 10,853 |
| 26 May 20 |
694.00000 -2.00 |
740.00 | 686.55 | 694.00 | 12,030 |
| 22 May 20 |
696.00000 +7.00 |
716.00 | 680.00 | 682.00 | 9,099 |
| 21 May 20 |
689.00000 +9.00 |
701.20 | 684.00 | 696.00 | 14,060 |
| 20 May 20 |
680.00000 -34.00 |
705.04 | 680.00 | 698.00 | 11,582 |
| 19 May 20 |
714.00000 +10.00 |
718.00 | 680.00 | 682.00 | 12,703 |
| 18 May 20 |
704.00000 -8.00 |
718.00 | 682.00 | 718.00 | 13,730 |
| 15 May 20 |
712.00000 +22.00 |
718.00 | 687.64 | 708.00 | 6,970 |
| 14 May 20 |
690.00000 -10.00 |
718.00 | 660.40 | 718.00 | 72,665 |
| 13 May 20 |
700.00000 -35.00 |
765.00 | 694.85 | 764.00 | 15,444 |
| 12 May 20 |
735.00000 -13.00 |
742.00 | 720.00 | 722.00 | 12,166 |
| 11 May 20 |
748.00000 +16.00 |
760.30 | 722.00 | 754.00 | 18,273 |
| 07 May 20 |
732.00000 +2.00 |
752.00 | 715.00 | 752.00 | 23,929 |
| 06 May 20 |
730.00000 -14.00 |
754.26 | 727.40 | 736.00 | 159,255 |
| 05 May 20 |
744.00000 -12.00 |
770.00 | 736.00 | 754.00 | 17,364 |
| 04 May 20 |
756.00000 +18.00 |
756.00 | 686.00 | 722.00 | 36,653 |
| 01 May 20 |
738.00000 -14.00 |
764.00 | 728.00 | 758.00 | 44,702 |
| 30 Apr 20 |
752.00000 +18.00 |
764.00 | 744.00 | 764.00 | 24,690 |
| 29 Apr 20 |
734.00000 -22.00 |
760.00 | 722.00 | 760.00 | 35,208 |
| 28 Apr 20 |
756.00000 +26.00 |
758.66 | 730.00 | 752.00 | 46,468 |
| 27 Apr 20 |
730.00000 +26.00 |
766.00 | 727.02 | 728.00 | 15,053 |
| 24 Apr 20 |
704.00000 +2.00 |
738.00 | 702.00 | 702.00 | 19,901 |
| 23 Apr 20 |
702.00000 +4.00 |
715.40 | 680.00 | 684.00 | 21,098 |
| 22 Apr 20 |
698.00000 +2.00 |
712.00 | 670.00 | 712.00 | 14,934 |
| 21 Apr 20 |
696.00000 +6.00 |
714.00 | 670.00 | 706.00 | 64,363 |
| 20 Apr 20 |
690.00000 +22.00 |
716.00 | 672.00 | 700.00 | 38,232 |
| 17 Apr 20 |
668.00000 +0.00 |
736.00 | 668.00 | 694.00 | 47,254 |
| 16 Apr 20 |
668.00000 +24.00 |
680.00 | 642.00 | 644.00 | 38,531 |
| 15 Apr 20 |
644.00000 -30.00 |
676.80 | 636.00 | 658.00 | 23,383 |
| 14 Apr 20 |
674.00000 +14.00 |
698.00 | 646.00 | 646.00 | 78,558 |
| 09 Apr 20 |
660.00000 +24.00 |
688.00 | 646.16 | 660.00 | 58,950 |
| 08 Apr 20 |
636.00000 +56.00 |
638.17 | 596.40 | 602.00 | 116,226 |
| 07 Apr 20 |
580.00000 -30.00 |
648.00 | 578.00 | 608.00 | 45,595 |
| 06 Apr 20 |
610.00000 +44.00 |
610.00 | 562.00 | 562.00 | 24,601 |
| 03 Apr 20 |
566.00000 -6.00 |
608.00 | 562.00 | 566.00 | 13,341 |
| 02 Apr 20 |
572.00000 +2.00 |
598.00 | 570.00 | 584.00 | 29,510 |
| 01 Apr 20 |
570.00000 +36.00 |
578.00 | 512.00 | 540.00 | 27,460 |
| 31 Mar 20 |
534.00000 -46.00 |
607.82 | 534.00 | 582.00 | 43,981 |
| 30 Mar 20 |
580.00000 -38.00 |
636.28 | 573.23 | 636.00 | 216,363 |
| 27 Mar 20 |
618.00000 -50.00 |
658.00 | 618.00 | 652.00 | 30,963 |
| 26 Mar 20 |
668.00000 +64.00 |
716.00 | 642.91 | 656.00 | 68,716 |
| 25 Mar 20 |
604.00000 +18.00 |
660.00 | 564.33 | 598.00 | 31,188 |
| 24 Mar 20 |
586.00000 +42.00 |
586.00 | 530.00 | 566.00 | 34,217 |
| 23 Mar 20 |
544.00000 -38.00 |
584.70 | 516.08 | 560.00 | 60,213 |
| 20 Mar 20 |
582.00000 +12.00 |
590.92 | 560.00 | 582.00 | 146,437 |
| 19 Mar 20 |
570.00000 -40.00 |
612.00 | 562.00 | 610.00 | 169,823 |
| 18 Mar 20 |
610.00000 -2.00 |
632.00 | 580.00 | 592.00 | 36,931 |
| 17 Mar 20 |
612.00000 +0.00 |
630.00 | 585.04 | 630.00 | 91,015 |
| 16 Mar 20 |
612.00000 -110.00 |
742.00 | 543.23 | 742.00 | 134,741 |
| 13 Mar 20 |
722.00000 -56.00 |
803.94 | 720.00 | 800.00 | 78,024 |
| 12 Mar 20 |
778.00000 -52.00 |
820.20 | 740.00 | 810.00 | 64,352 |
| 11 Mar 20 |
830.00000 -10.00 |
897.52 | 816.00 | 840.00 | 112,791 |
| 10 Mar 20 |
840.00000 +20.00 |
897.64 | 830.00 | 874.00 | 75,182 |
| 09 Mar 20 |
820.00000 -58.00 |
908.00 | 820.00 | 842.00 | 46,374 |
| 06 Mar 20 |
878.00000 -22.00 |
897.12 | 870.00 | 876.00 | 59,822 |
| 05 Mar 20 |
900.00000 -28.00 |
930.00 | 896.00 | 896.00 | 25,317 |
| 04 Mar 20 |
928.00000 +18.00 |
958.00 | 892.00 | 920.00 | 6,749 |
| 03 Mar 20 |
910.00000 -4.00 |
958.00 | 900.00 | 956.00 | 24,715 |
| 02 Mar 20 |
914.00000 -12.00 |
929.94 | 890.00 | 928.00 | 173,717 |
| 28 Feb 20 |
926.00000 +14.00 |
926.00 | 862.00 | 918.00 | 78,300 |
| 27 Feb 20 |
912.00000 +10.00 |
930.00 | 880.00 | 880.00 | 32,102 |
| 26 Feb 20 |
902.00000 -58.00 |
971.46 | 855.00 | 964.00 | 90,351 |
| 25 Feb 20 |
960.00000 -8.00 |
985.00 | 960.00 | 970.00 | 20,455 |
| 24 Feb 20 |
968.00000 -16.00 |
998.00 | 960.00 | 998.00 | 30,346 |
| 21 Feb 20 |
984.00000 +24.00 |
1,005.00 | 966.00 | 998.00 | 22,178 |
| 20 Feb 20 |
960.00000 -6.00 |
991.70 | 960.00 | 968.00 | 9,044 |
| 19 Feb 20 |
966.00000 +0.00 |
986.00 | 945.80 | 962.00 | 16,540 |
| 18 Feb 20 |
966.00000 +4.00 |
989.90 | 962.00 | 962.00 | 17,318 |
| 17 Feb 20 |
962.00000 -14.00 |
1,000.00 | 962.00 | 976.00 | 31,016 |
| 14 Feb 20 |
976.00000 -6.00 |
988.00 | 960.00 | 960.00 | 37,140 |
| 13 Feb 20 |
982.00000 +10.00 |
990.00 | 932.00 | 932.00 | 50,292 |
| 12 Feb 20 |
972.00000 +40.00 |
998.19 | 942.00 | 960.00 | 46,212 |
| 11 Feb 20 |
932.00000 -8.00 |
956.00 | 920.00 | 942.00 | 9,974 |
| 10 Feb 20 |
940.00000 +8.00 |
960.00 | 919.12 | 946.00 | 17,512 |
| 07 Feb 20 |
932.00000 +24.00 |
958.00 | 904.00 | 910.00 | 11,218 |
| 06 Feb 20 |
908.00000 +6.00 |
958.00 | 904.00 | 906.00 | 13,567 |
| 05 Feb 20 |
902.00000 -18.00 |
958.00 | 902.00 | 920.00 | 38,194 |
| 04 Feb 20 |
920.00000 -12.00 |
958.00 | 920.00 | 930.00 | 17,098 |
| 03 Feb 20 |
932.00000 -26.00 |
948.00 | 920.00 | 936.00 | 7,206 |
| 31 Jan 20 |
958.00000 +18.00 |
958.00 | 922.00 | 950.00 | 39,487 |
| 30 Jan 20 |
940.00000 -10.00 |
950.00 | 922.00 | 944.00 | 20,968 |
| 29 Jan 20 |
950.00000 +8.00 |
950.00 | 924.00 | 924.00 | 26,896 |
| 28 Jan 20 |
942.00000 +8.00 |
948.00 | 922.00 | 934.00 | 12,168 |
| 27 Jan 20 |
934.00000 -30.00 |
954.00 | 905.90 | 954.00 | 42,791 |
| 24 Jan 20 |
964.00000 -4.00 |
964.00 | 950.00 | 964.00 | 30,632 |
| 23 Jan 20 |
968.00000 -8.00 |
980.00 | 951.23 | 980.00 | 10,449 |
| 22 Jan 20 |
976.00000 +26.00 |
1,000.00 | 952.00 | 974.00 | 11,740 |
| 21 Jan 20 |
950.00000 -40.00 |
984.00 | 950.00 | 956.00 | 14,662 |
| 20 Jan 20 |
990.00000 +10.00 |
1,000.00 | 957.50 | 978.00 | 86,182 |
| 17 Jan 20 |
980.00000 +0.00 |
990.00 | 948.00 | 948.00 | 33,823 |
| 16 Jan 20 |
980.00000 +0.00 |
982.00 | 948.08 | 980.00 | 51,635 |
| 15 Jan 20 |
980.00000 +0.00 |
980.00 | 944.00 | 978.00 | 11,691 |
| 14 Jan 20 |
980.00000 +10.00 |
980.00 | 940.00 | 940.00 | 22,519 |
| 13 Jan 20 |
970.00000 +20.00 |
970.00 | 941.76 | 948.00 | 32,990 |
| 10 Jan 20 |
950.00000 -10.00 |
966.00 | 950.00 | 952.00 | 16,584 |
| 09 Jan 20 |
960.00000 -4.00 |
970.00 | 910.00 | 938.00 | 38,939 |
| 08 Jan 20 |
964.00000 -16.00 |
980.00 | 952.00 | 980.00 | 29,250 |
| 07 Jan 20 |
980.00000 +22.00 |
1,010.00 | 950.00 | 950.00 | 223,871 |
| 06 Jan 20 |
958.00000 +8.00 |
983.68 | 955.00 | 974.00 | 13,778 |
| 03 Jan 20 |
950.00000 -34.00 |
1,000.00 | 948.00 | 1,000.00 | 117,553 |
| 02 Jan 20 |
984.00000 +29.00 |
996.44 | 928.00 | 970.00 | 61,431 |
| 31 Dec 19 |
955.00000 +19.00 |
970.00 | 942.00 | 968.00 | 5,050 |
| 30 Dec 19 |
936.00000 +24.00 |
957.08 | 916.00 | 938.00 | 38,308 |
| 27 Dec 19 |
912.00000 -34.00 |
964.24 | 912.00 | 954.00 | 14,787 |
| 24 Dec 19 |
946.00000 +6.00 |
963.52 | 925.51 | 952.00 | 15,087 |
| 23 Dec 19 |
940.00000 +0.00 |
950.00 | 930.87 | 950.00 | 23,411 |
| 20 Dec 19 |
940.00000 +10.00 |
940.00 | 890.00 | 934.00 | 253,863 |
| 19 Dec 19 |
930.00000 +14.00 |
947.96 | 890.00 | 892.00 | 176,411 |
| 18 Dec 19 |
916.00000 -4.00 |
945.30 | 896.00 | 942.00 | 134,901 |
| 17 Dec 19 |
920.00000 +12.00 |
950.00 | 895.40 | 910.00 | 414,485 |
| 16 Dec 19 |
908.00000 +48.00 |
926.00 | 863.70 | 900.00 | 147,309 |
| 13 Dec 19 |
860.00000 +51.00 |
860.12 | 813.00 | 840.00 | 1,221,108 |
| 12 Dec 19 |
809.00000 -7.00 |
820.00 | 797.72 | 820.00 | 9,171 |
| 11 Dec 19 |
816.00000 +11.00 |
824.00 | 798.80 | 808.00 | 14,533 |
| 10 Dec 19 |
805.00000 +5.00 |
810.00 | 796.16 | 808.00 | 412,510 |
| 09 Dec 19 |
800.00000 -20.00 |
824.00 | 778.00 | 802.00 | 11,454 |
| 06 Dec 19 |
820.00000 +14.00 |
820.00 | 810.00 | 812.00 | 178,631 |
| 05 Dec 19 |
806.00000 -12.00 |
818.00 | 806.00 | 816.00 | 15,873 |
| 04 Dec 19 |
818.00000 +18.00 |
818.00 | 784.00 | 784.00 | 236,070 |
| 03 Dec 19 |
800.00000 +0.00 |
808.00 | 792.00 | 802.00 | 9,893 |
| 02 Dec 19 |
800.00000 +2.00 |
812.33 | 796.00 | 802.00 | 582,257 |
| 29 Nov 19 |
798.00000 -20.00 |
808.00 | 798.00 | 808.00 | 7,446 |
| 28 Nov 19 |
818.00000 +8.00 |
818.00 | 802.00 | 808.00 | 7,289 |
| 27 Nov 19 |
810.00000 -8.00 |
818.00 | 788.16 | 816.00 | 29,904 |
| 26 Nov 19 |
818.00000 +0.00 |
818.00 | 802.00 | 802.00 | 12,464 |
| 25 Nov 19 |
818.00000 +8.00 |
818.00 | 802.00 | 804.00 | 22,820 |
| 22 Nov 19 |
810.00000 +6.00 |
816.00 | 802.00 | 802.00 | 7,126 |
| 21 Nov 19 |
804.00000 -6.00 |
818.00 | 782.00 | 818.00 | 19,660 |
| 20 Nov 19 |
810.00000 +28.00 |
812.44 | 791.00 | 808.00 | 5,211 |
| 19 Nov 19 |
782.00000 -34.00 |
818.00 | 782.00 | 818.00 | 17,635 |
| 18 Nov 19 |
816.00000 +12.00 |
820.00 | 780.00 | 808.00 | 35,259 |
| 15 Nov 19 |
804.00000 +0.00 |
812.00 | 780.00 | 780.00 | 7,123 |
| 14 Nov 19 |
804.00000 +12.00 |
816.00 | 776.00 | 778.00 | 3,330 |
| 13 Nov 19 |
792.00000 -16.00 |
826.00 | 791.00 | 806.00 | 95,602 |
| 12 Nov 19 |
808.00000 -12.00 |
828.00 | 806.00 | 818.00 | 11,954 |
| 11 Nov 19 |
820.00000 -8.00 |
828.00 | 799.80 | 828.00 | 63,231 |
| 08 Nov 19 |
828.00000 +4.00 |
828.00 | 800.00 | 800.00 | 13,253 |
| 07 Nov 19 |
824.00000 +6.00 |
824.00 | 804.00 | 818.00 | 9,844 |
| 06 Nov 19 |
818.00000 +28.00 |
828.00 | 790.00 | 790.00 | 3,583 |
| 05 Nov 19 |
790.00000 -20.00 |
828.00 | 790.00 | 810.00 | 13,686 |
| 04 Nov 19 |
810.00000 -8.00 |
820.00 | 792.00 | 820.00 | 26,211 |
| 01 Nov 19 |
818.00000 +18.00 |
830.00 | 790.00 | 830.00 | 31,473 |
| 31 Oct 19 |
800.00000 +8.00 |
830.00 | 790.00 | 830.00 | 3,270 |
| 30 Oct 19 |
792.00000 +2.00 |
828.00 | 792.00 | 828.00 | 7,154 |
| 29 Oct 19 |
790.00000 -10.00 |
830.00 | 790.00 | 790.00 | 5,375 |
| 28 Oct 19 |
800.00000 -20.00 |
828.00 | 792.00 | 828.00 | 143,833 |
| 25 Oct 19 |
820.00000 +6.00 |
820.00 | 794.86 | 800.00 | 404,475 |
| 24 Oct 19 |
814.00000 +22.00 |
814.00 | 792.00 | 794.00 | 3,229 |
| 23 Oct 19 |
792.00000 +0.00 |
824.00 | 792.00 | 810.00 | 23,954 |
| 22 Oct 19 |
792.00000 -10.00 |
819.94 | 790.00 | 800.00 | 215,843 |
| 21 Oct 19 |
802.00000 +0.00 |
825.00 | 802.00 | 802.00 | 4,037 |
| 18 Oct 19 |
802.00000 -4.00 |
830.00 | 802.00 | 808.00 | 36,569 |
| 17 Oct 19 |
806.00000 +24.00 |
810.00 | 798.00 | 800.00 | 317,059 |
| 16 Oct 19 |
782.00000 -24.00 |
818.00 | 782.00 | 810.00 | 5,341 |
| 15 Oct 19 |
806.00000 +0.00 |
824.00 | 780.00 | 788.00 | 14,488 |
| 14 Oct 19 |
806.00000 +8.00 |
815.00 | 800.00 | 808.00 | 13,438 |
| 11 Oct 19 |
798.00000 -2.00 |
810.00 | 780.00 | 782.00 | 2,310,310 |
| 10 Oct 19 |
800.00000 +2.00 |
810.00 | 788.00 | 802.00 | 7,871 |
| 09 Oct 19 |
798.00000 +18.00 |
800.32 | 780.00 | 782.00 | 12,649 |
| 08 Oct 19 |
780.00000 -10.00 |
809.97 | 780.00 | 802.00 | 5,528 |
| 07 Oct 19 |
790.00000 +4.00 |
802.00 | 783.80 | 786.00 | 15,854 |
| 04 Oct 19 |
786.00000 +10.00 |
816.00 | 784.00 | 786.00 | 7,178 |
| 03 Oct 19 |
776.00000 -16.00 |
805.00 | 776.00 | 782.00 | 211,283 |
| 02 Oct 19 |
792.00000 -22.00 |
815.00 | 792.00 | 798.00 | 3,765 |
| 01 Oct 19 |
814.00000 +6.00 |
816.35 | 795.00 | 806.00 | 175,798 |
| 30 Sep 19 |
808.00000 -6.00 |
816.00 | 784.00 | 814.00 | 18,803 |
| 27 Sep 19 |
814.00000 +24.00 |
819.62 | 780.00 | 782.00 | 17,105 |
| 26 Sep 19 |
790.00000 -20.00 |
820.00 | 790.00 | 820.00 | 21,817 |
| 25 Sep 19 |
810.00000 -2.00 |
816.00 | 794.00 | 814.00 | 26,329 |
| 24 Sep 19 |
812.00000 +22.00 |
830.90 | 786.00 | 808.00 | 53,279 |
| 23 Sep 19 |
790.00000 -12.00 |
810.00 | 780.00 | 780.00 | 18,940 |
| 20 Sep 19 |
802.00000 -10.00 |
809.52 | 788.00 | 804.00 | 189,666 |
| 19 Sep 19 |
812.00000 -22.00 |
834.00 | 786.20 | 822.00 | 23,250 |
| 18 Sep 19 |
834.00000 +0.00 |
840.00 | 822.00 | 840.00 | 5,919 |
| 17 Sep 19 |
834.00000 -6.00 |
858.00 | 822.00 | 858.00 | 15,950 |
| 16 Sep 19 |
840.00000 -10.00 |
852.42 | 822.00 | 842.00 | 48,366 |
| 13 Sep 19 |
850.00000 +16.00 |
860.00 | 823.44 | 840.00 | 11,308 |
| 12 Sep 19 |
834.00000 -8.00 |
848.00 | 804.00 | 804.00 | 6,452 |
| 11 Sep 19 |
842.00000 +12.00 |
842.00 | 800.00 | 800.00 | 1,260 |
| 10 Sep 19 |
830.00000 +8.00 |
834.75 | 810.00 | 826.00 | 3,654 |
| 09 Sep 19 |
822.00000 -6.00 |
848.00 | 812.00 | 826.00 | 12,584 |
| 06 Sep 19 |
828.00000 +8.00 |
850.00 | 805.00 | 838.00 | 46,186 |
| 05 Sep 19 |
820.00000 +20.00 |
840.00 | 803.60 | 834.00 | 12,910 |
| 04 Sep 19 |
800.00000 -40.00 |
834.00 | 800.00 | 816.00 | 4,566 |
| 03 Sep 19 |
840.00000 +20.00 |
840.00 | 805.00 | 834.00 | 8,665 |
| 02 Sep 19 |
820.00000 -20.00 |
846.00 | 802.00 | 846.00 | 13,051 |
| 30 Aug 19 |
840.00000 +4.00 |
840.00 | 802.00 | 822.00 | 6,944 |
| 29 Aug 19 |
836.00000 +6.00 |
836.00 | 820.00 | 830.00 | 6,931 |
| 28 Aug 19 |
830.00000 +0.00 |
852.00 | 828.48 | 852.00 | 10,964 |
| 27 Aug 19 |
830.00000 +0.00 |
850.00 | 830.00 | 850.00 | 8,903 |
| 23 Aug 19 |
830.00000 -20.00 |
850.00 | 830.00 | 850.00 | 3,266 |
| 22 Aug 19 |
850.00000 +0.00 |
850.00 | 836.00 | 838.00 | 6,820 |
| 21 Aug 19 |
850.00000 -20.00 |
858.22 | 830.00 | 840.00 | 32,026 |
| 20 Aug 19 |
870.00000 +20.00 |
878.00 | 832.00 | 832.00 | 38,304 |
| 19 Aug 19 |
850.00000 +6.00 |
850.00 | 832.00 | 848.00 | 2,671 |
| 16 Aug 19 |
844.00000 -2.00 |
850.00 | 828.00 | 832.00 | 5,890 |
| 15 Aug 19 |
846.00000 -4.00 |
846.00 | 824.00 | 826.00 | 59,440 |
| 14 Aug 19 |
850.00000 +20.00 |
850.00 | 824.00 | 850.00 | 20,874 |
| 13 Aug 19 |
830.00000 +0.00 |
850.00 | 824.00 | 850.00 | 6,027 |
| 12 Aug 19 |
830.00000 +10.00 |
850.00 | 824.00 | 826.00 | 95,932 |
| 09 Aug 19 |
820.00000 -12.00 |
836.00 | 820.00 | 832.00 | 20,828 |
| 08 Aug 19 |
832.00000 +0.00 |
840.00 | 824.00 | 826.00 | 11,695 |
| 07 Aug 19 |
832.00000 -28.00 |
850.00 | 820.00 | 848.00 | 28,464 |
| 06 Aug 19 |
860.00000 +20.00 |
860.00 | 824.00 | 846.00 | 524,274 |
| 05 Aug 19 |
840.00000 -2.00 |
849.63 | 820.00 | 822.00 | 17,124 |
| 02 Aug 19 |
842.00000 -8.00 |
860.00 | 828.00 | 842.00 | 45,068 |
| 01 Aug 19 |
850.00000 +4.00 |
868.00 | 840.00 | 858.00 | 12,339 |
| 31 Jul 19 |
846.00000 -6.00 |
868.00 | 840.00 | 868.00 | 22,445 |
| 30 Jul 19 |
852.00000 -8.00 |
862.00 | 834.00 | 834.00 | 13,367 |
| 29 Jul 19 |
860.00000 +8.00 |
868.00 | 820.00 | 820.00 | 12,462 |
| 26 Jul 19 |
852.00000 +22.00 |
852.00 | 814.00 | 828.00 | 19,849 |
| 25 Jul 19 |
830.00000 +18.00 |
830.00 | 800.00 | 816.00 | 137,348 |
| 24 Jul 19 |
812.00000 +12.00 |
820.00 | 796.00 | 820.00 | 26,816 |
| 23 Jul 19 |
800.00000 -2.00 |
820.00 | 786.00 | 786.00 | 27,880 |
| 22 Jul 19 |
802.00000 +0.00 |
812.00 | 794.00 | 802.00 | 16,677 |
| 19 Jul 19 |
802.00000 +4.00 |
804.00 | 796.00 | 802.00 | 70,053 |
| 18 Jul 19 |
798.00000 +0.00 |
808.00 | 794.00 | 796.00 | 42,613 |
| 17 Jul 19 |
798.00000 +22.00 |
810.00 | 770.00 | 770.00 | 68,012 |
| 16 Jul 19 |
776.00000 -24.00 |
796.00 | 774.00 | 780.00 | 8,477 |
| 15 Jul 19 |
800.00000 +8.00 |
800.00 | 778.00 | 778.00 | 12,985 |
| 12 Jul 19 |
792.00000 +6.00 |
810.00 | 776.00 | 786.00 | 20,045 |
| 11 Jul 19 |
786.00000 -4.00 |
796.20 | 780.00 | 796.00 | 15,614 |
| 10 Jul 19 |
790.00000 +6.00 |
790.88 | 780.00 | 782.00 | 5,637 |
| 09 Jul 19 |
784.00000 +2.00 |
785.60 | 776.00 | 784.00 | 12,581 |
| 08 Jul 19 |
782.00000 -18.00 |
800.00 | 782.00 | 794.00 | 13,155 |
| 05 Jul 19 |
800.00000 +4.00 |
800.00 | 786.00 | 800.00 | 26,267 |
| 04 Jul 19 |
796.00000 +58.00 |
808.00 | 742.00 | 742.00 | 59,779 |
| 03 Jul 19 |
738.00000 -2.00 |
748.00 | 724.00 | 740.00 | 13,554 |
| 02 Jul 19 |
740.00000 +4.00 |
760.00 | 726.00 | 758.00 | 15,873 |
| 01 Jul 19 |
736.00000 +8.00 |
760.00 | 718.00 | 746.00 | 28,103 |
| 28 Jun 19 |
728.00000 +12.00 |
750.00 | 722.64 | 728.00 | 35,261 |
| 27 Jun 19 |
716.00000 +16.00 |
718.00 | 700.00 | 718.00 | 56,144 |
| 26 Jun 19 |
700.00000 -10.00 |
730.00 | 700.00 | 716.00 | 147,962 |
| 25 Jun 19 |
710.00000 +10.00 |
732.00 | 690.00 | 712.00 | 53,774 |
| 24 Jun 19 |
700.00000 +2.00 |
731.50 | 692.00 | 722.00 | 95,387 |
| 21 Jun 19 |
698.00000 -62.00 |
770.00 | 698.00 | 770.00 | 174,203 |
| 20 Jun 19 |
760.00000 -4.00 |
781.32 | 760.00 | 774.00 | 11,955 |
| 19 Jun 19 |
764.00000 +0.00 |
802.00 | 760.00 | 780.00 | 22,760 |
| 18 Jun 19 |
764.00000 -10.00 |
812.40 | 764.00 | 792.00 | 18,956 |
| 17 Jun 19 |
774.00000 -22.00 |
798.00 | 772.00 | 796.00 | 35,775 |
| 14 Jun 19 |
796.00000 -6.00 |
820.00 | 796.00 | 820.00 | 594,483 |
| 13 Jun 19 |
802.00000 +4.00 |
811.20 | 800.00 | 800.00 | 85,987 |
| 12 Jun 19 |
798.00000 -20.00 |
810.00 | 796.00 | 796.00 | 18,904 |
| 11 Jun 19 |
818.00000 +28.00 |
820.00 | 790.00 | 802.00 | 132,302 |
| 10 Jun 19 |
790.00000 -96.00 |
850.00 | 766.00 | 850.00 | 455,582 |
| 07 Jun 19 |
886.00000 +2.00 |
888.00 | 870.00 | 874.00 | 37,623 |
| 06 Jun 19 |
884.00000 +4.00 |
890.00 | 878.40 | 888.00 | 54,442 |
| 05 Jun 19 |
880.00000 +6.00 |
885.52 | 866.00 | 878.00 | 54,431 |
| 04 Jun 19 |
874.00000 -26.00 |
888.20 | 866.44 | 872.00 | 29,371 |
| 03 Jun 19 |
900.00000 +26.00 |
900.00 | 868.00 | 868.00 | 7,821 |
| 31 May 19 |
874.00000 +20.00 |
900.00 | 854.00 | 874.00 | 369,726 |
| 30 May 19 |
854.00000 +4.00 |
885.00 | 854.00 | 856.00 | 5,551 |
| 29 May 19 |
850.00000 -24.00 |
885.00 | 850.00 | 870.00 | 8,279 |
| 28 May 19 |
874.00000 -12.00 |
890.00 | 850.00 | 850.00 | 45,387 |
| 24 May 19 |
886.00000 +10.00 |
886.00 | 870.00 | 880.00 | 103,984 |
| 23 May 19 |
876.00000 -2.00 |
884.00 | 870.16 | 882.00 | 98,860 |
| 22 May 19 |
878.00000 -2.00 |
884.00 | 871.64 | 876.00 | 43,800 |
| 21 May 19 |
880.00000 +6.00 |
884.00 | 872.00 | 872.00 | 14,809 |
| 20 May 19 |
874.00000 +7.00 |
888.00 | 856.00 | 870.00 | 114,644 |
| 17 May 19 |
867.00000 -6.00 |
870.00 | 851.00 | 858.00 | 76,560 |
| 16 May 19 |
873.00000 +27.00 |
890.00 | 848.00 | 848.00 | 20,441 |
| 15 May 19 |
846.00000 -4.00 |
856.40 | 840.00 | 842.00 | 10,557 |
| 14 May 19 |
850.00000 -6.00 |
856.60 | 822.00 | 822.00 | 2,745 |
| 13 May 19 |
856.00000 +10.00 |
856.00 | 842.00 | 842.00 | 41,660 |
| 10 May 19 |
846.00000 -8.00 |
858.00 | 843.00 | 854.00 | 19,397 |
| 09 May 19 |
854.00000 +8.00 |
856.00 | 834.80 | 846.00 | 9,437 |
| 08 May 19 |
846.00000 -8.00 |
854.00 | 842.00 | 854.00 | 32,719 |
| 07 May 19 |
854.00000 +4.00 |
856.00 | 830.00 | 850.00 | 33,144 |
| 03 May 19 |
850.00000 +12.00 |
850.00 | 822.00 | 822.00 | 9,372 |
| 02 May 19 |
838.00000 +0.00 |
838.00 | 822.00 | 822.00 | 5,749 |
| 01 May 19 |
838.00000 +8.00 |
838.00 | 824.00 | 824.00 | 8,429 |
| 30 Apr 19 |
830.00000 +4.00 |
834.88 | 822.00 | 822.00 | 19,285 |
| 29 Apr 19 |
826.00000 +4.00 |
834.88 | 822.00 | 826.00 | 5,692 |
| 26 Apr 19 |
822.00000 -16.00 |
836.00 | 822.00 | 822.00 | 10,237 |
| 25 Apr 19 |
838.00000 +0.00 |
838.00 | 820.00 | 820.00 | 9,154 |
| 24 Apr 19 |
838.00000 +2.00 |
838.00 | 821.92 | 822.00 | 3,805 |
| 23 Apr 19 |
836.00000 +16.00 |
846.00 | 820.00 | 822.00 | 40,936 |
| 18 Apr 19 |
820.00000 -2.00 |
856.00 | 820.00 | 822.00 | 14,700 |
| 17 Apr 19 |
822.00000 +0.00 |
848.00 | 822.00 | 822.00 | 83,037 |
| 16 Apr 19 |
822.00000 -18.00 |
846.24 | 808.00 | 818.00 | 7,128 |
| 15 Apr 19 |
840.00000 +24.00 |
840.00 | 802.00 | 802.00 | 6,562 |
| 12 Apr 19 |
816.00000 -4.00 |
840.00 | 812.00 | 840.00 | 9,004 |
| 11 Apr 19 |
820.00000 -2.00 |
838.00 | 804.00 | 838.00 | 13,804 |
| 10 Apr 19 |
822.00000 -2.00 |
840.00 | 810.00 | 840.00 | 169,764 |
| 09 Apr 19 |
824.00000 +14.00 |
839.64 | 809.90 | 824.00 | 37,472 |
| 08 Apr 19 |
810.00000 +0.00 |
839.64 | 810.00 | 810.00 | 6,018 |
| 05 Apr 19 |
810.00000 +6.00 |
829.28 | 810.00 | 820.00 | 23,516 |
| 04 Apr 19 |
804.00000 -46.00 |
843.40 | 802.00 | 812.00 | 33,757 |
| 03 Apr 19 |
850.00000 +30.00 |
850.00 | 802.00 | 804.00 | 8,896 |
| 02 Apr 19 |
820.00000 -10.00 |
848.08 | 810.00 | 830.00 | 73,884 |
| 01 Apr 19 |
830.00000 +26.00 |
840.00 | 804.70 | 824.00 | 27,425 |
| 29 Mar 19 |
804.00000 +8.00 |
810.00 | 794.60 | 806.00 | 28,972 |
| 28 Mar 19 |
796.00000 +6.00 |
806.00 | 776.00 | 786.00 | 27,049 |
| 27 Mar 19 |
790.00000 +8.00 |
802.00 | 790.00 | 790.00 | 17,174 |
| 26 Mar 19 |
782.00000 -12.00 |
816.00 | 782.00 | 794.00 | 6,384 |
| 25 Mar 19 |
794.00000 -22.00 |
807.00 | 790.00 | 790.00 | 144,950 |
| 22 Mar 19 |
816.00000 +8.00 |
816.00 | 795.00 | 800.00 | 16,366 |
| 21 Mar 19 |
808.00000 +20.00 |
816.00 | 794.00 | 798.00 | 27,778 |
| 20 Mar 19 |
788.00000 -2.00 |
804.40 | 788.00 | 792.00 | 15,214 |
| 19 Mar 19 |
790.00000 -8.00 |
798.88 | 784.00 | 790.00 | 21,218 |
| 18 Mar 19 |
798.00000 +2.00 |
804.00 | 786.00 | 786.00 | 14,202 |
| 15 Mar 19 |
796.00000 +12.00 |
796.00 | 784.00 | 784.00 | 84,678 |
| 14 Mar 19 |
784.00000 -14.00 |
800.00 | 782.00 | 800.00 | 3,333 |
| 13 Mar 19 |
798.00000 +14.00 |
800.00 | 784.00 | 784.00 | 9,685 |
| 12 Mar 19 |
784.00000 +0.00 |
800.00 | 782.00 | 782.00 | 14,164 |
| 11 Mar 19 |
784.00000 +0.00 |
800.00 | 783.20 | 784.00 | 14,105 |
| 08 Mar 19 |
784.00000 -8.00 |
800.00 | 784.00 | 784.00 | 15,882 |
| 07 Mar 19 |
792.00000 -3.00 |
800.00 | 784.50 | 794.00 | 13,079 |
| 06 Mar 19 |
795.00000 -1.00 |
808.00 | 784.00 | 802.00 | 75,059 |
| 05 Mar 19 |
796.00000 -2.00 |
808.00 | 790.00 | 790.00 | 45,657 |
| 04 Mar 19 |
798.00000 +10.00 |
800.00 | 780.00 | 798.00 | 38,824 |
| 01 Mar 19 |
788.00000 -12.00 |
796.00 | 772.00 | 772.00 | 42,397 |
| 28 Feb 19 |
800.00000 +16.00 |
800.00 | 770.00 | 790.00 | 17,359 |
| 27 Feb 19 |
784.00000 +4.00 |
792.75 | 766.00 | 766.00 | 24,080 |
| 26 Feb 19 |
780.00000 +0.00 |
796.04 | 772.00 | 778.00 | 10,699 |
| 25 Feb 19 |
780.00000 +10.00 |
792.54 | 769.00 | 772.00 | 24,051 |
| 22 Feb 19 |
770.00000 -6.00 |
792.72 | 768.00 | 768.00 | 43,004 |
| 21 Feb 19 |
776.00000 +6.00 |
800.00 | 768.96 | 800.00 | 47,535 |
| 20 Feb 19 |
770.00000 +0.00 |
790.00 | 766.00 | 790.00 | 42,460 |
| 19 Feb 19 |
770.00000 +0.00 |
794.04 | 764.00 | 774.00 | 198,892 |
| 18 Feb 19 |
770.00000 +0.00 |
790.00 | 770.00 | 770.00 | 22,645 |
| 15 Feb 19 |
770.00000 -9.00 |
799.24 | 760.00 | 760.00 | 13,948 |
| 14 Feb 19 |
779.00000 +39.00 |
789.56 | 752.00 | 752.00 | 48,799 |
| 13 Feb 19 |
740.00000 +30.00 |
740.00 | 706.00 | 706.00 | 18,103 |
| 12 Feb 19 |
710.00000 -18.00 |
740.00 | 710.00 | 730.00 | 10,139 |
| 11 Feb 19 |
728.00000 +2.00 |
728.00 | 706.00 | 706.00 | 14,872 |
| 08 Feb 19 |
726.00000 +11.00 |
728.00 | 708.00 | 708.00 | 5,906 |
| 07 Feb 19 |
715.00000 +3.00 |
727.72 | 708.00 | 708.00 | 22,356 |
| 06 Feb 19 |
712.00000 +0.00 |
728.68 | 706.00 | 706.00 | 16,402 |
| 05 Feb 19 |
712.00000 -10.00 |
730.00 | 707.25 | 730.00 | 17,500 |
| 04 Feb 19 |
722.00000 +10.00 |
726.00 | 706.00 | 706.00 | 5,977 |
| 01 Feb 19 |
712.00000 -10.00 |
730.00 | 710.00 | 730.00 | 26,912 |
| 31 Jan 19 |
722.00000 +14.00 |
722.00 | 700.00 | 700.00 | 72,674 |
| 30 Jan 19 |
708.00000 +8.00 |
714.00 | 700.00 | 702.00 | 5,819 |
| 29 Jan 19 |
700.00000 -12.00 |
738.00 | 700.00 | 738.00 | 28,710 |
| 28 Jan 19 |
712.00000 -18.00 |
732.00 | 710.00 | 730.00 | 6,317 |
| 25 Jan 19 |
730.00000 -4.00 |
736.00 | 730.00 | 736.00 | 4,185 |
| 24 Jan 19 |
734.00000 +0.00 |
758.00 | 730.35 | 758.00 | 21,350 |
| 23 Jan 19 |
734.00000 -14.00 |
768.00 | 720.00 | 768.00 | 12,383 |
| 22 Jan 19 |
748.00000 +1.00 |
762.08 | 740.00 | 746.00 | 146,091 |
| 21 Jan 19 |
747.00000 +7.00 |
766.00 | 730.00 | 742.00 | 18,708 |
| 18 Jan 19 |
740.00000 +20.00 |
751.46 | 720.00 | 724.00 | 6,445 |
| 17 Jan 19 |
720.00000 -18.00 |
744.30 | 720.00 | 740.00 | 17,366 |
| 16 Jan 19 |
738.00000 -5.00 |
746.00 | 720.00 | 740.00 | 12,978 |
| 15 Jan 19 |
743.00000 +11.00 |
746.00 | 700.00 | 700.00 | 27,181 |
| 14 Jan 19 |
732.00000 +28.00 |
732.70 | 702.00 | 732.00 | 25,962 |
| 11 Jan 19 |
704.00000 -2.00 |
723.25 | 702.00 | 710.00 | 11,906 |
| 10 Jan 19 |
706.00000 -6.00 |
736.00 | 700.00 | 700.00 | 4,528 |
| 09 Jan 19 |
712.00000 -20.00 |
748.00 | 702.00 | 712.00 | 24,051 |
| 08 Jan 19 |
732.00000 +2.00 |
748.25 | 702.00 | 702.00 | 114,510 |
| 07 Jan 19 |
730.00000 +72.00 |
735.50 | 665.90 | 676.00 | 84,487 |
| 04 Jan 19 |
658.00000 +40.00 |
658.37 | 620.00 | 658.00 | 5,728 |
| 03 Jan 19 |
618.00000 -16.00 |
647.44 | 610.00 | 610.00 | 9,555 |
| 02 Jan 19 |
634.00000 -10.00 |
658.80 | 612.00 | 620.00 | 9,248 |
| 31 Dec 18 |
644.00000 -24.00 |
658.00 | 620.00 | 620.00 | 268 |
| 28 Dec 18 |
668.00000 +30.00 |
668.00 | 610.00 | 610.00 | 17,750 |
| 27 Dec 18 |
638.00000 +16.00 |
650.00 | 612.00 | 620.00 | 12,582 |
| 24 Dec 18 |
622.00000 -38.00 |
640.20 | 620.00 | 620.00 | 6,158 |
| 21 Dec 18 |
660.00000 +18.00 |
660.00 | 608.00 | 608.00 | 34,416 |
| 20 Dec 18 |
642.00000 +22.00 |
648.00 | 612.00 | 646.00 | 15,844 |
| 19 Dec 18 |
620.00000 -26.00 |
648.00 | 610.00 | 648.00 | 5,925 |
| 18 Dec 18 |
646.00000 +6.00 |
646.00 | 615.80 | 616.00 | 12,615 |
| 17 Dec 18 |
640.00000 +2.00 |
641.80 | 602.00 | 602.00 | 17,972 |
| 14 Dec 18 |
638.00000 +28.00 |
638.00 | 600.00 | 600.00 | 28,737 |
| 13 Dec 18 |
610.00000 +0.00 |
618.64 | 609.52 | 610.00 | 65,616 |
| 12 Dec 18 |
610.00000 +0.00 |
616.40 | 600.00 | 610.00 | 128,669 |
| 11 Dec 18 |
610.00000 -10.00 |
658.00 | 610.00 | 658.00 | 137,038 |
| 10 Dec 18 |
620.00000 -50.00 |
672.00 | 620.00 | 672.00 | 23,075 |
| 07 Dec 18 |
670.00000 -2.00 |
698.00 | 660.00 | 670.00 | 31,958 |
| 06 Dec 18 |
672.00000 +10.00 |
690.00 | 661.20 | 690.00 | 15,482 |
| 05 Dec 18 |
662.00000 -8.00 |
680.14 | 660.00 | 662.00 | 11,134 |
| 04 Dec 18 |
670.00000 +0.00 |
670.00 | 660.00 | 662.00 | 39,805 |
| 03 Dec 18 |
670.00000 +8.00 |
678.58 | 662.00 | 678.00 | 14,435 |
| 30 Nov 18 |
662.00000 -18.00 |
678.00 | 662.00 | 662.00 | 11,889 |
| 29 Nov 18 |
680.00000 +16.00 |
680.00 | 660.00 | 666.00 | 34,056 |
| 28 Nov 18 |
664.00000 +4.00 |
680.00 | 660.00 | 660.00 | 60,166 |
| 27 Nov 18 |
660.00000 -30.00 |
686.00 | 660.00 | 686.00 | 30,971 |
| 26 Nov 18 |
690.00000 +26.00 |
690.00 | 664.00 | 664.00 | 2,114 |
| 23 Nov 18 |
664.00000 -8.00 |
670.00 | 660.00 | 660.00 | 5,939 |
| 22 Nov 18 |
672.00000 -6.00 |
684.00 | 662.00 | 664.00 | 56,650 |
| 21 Nov 18 |
678.00000 +3.00 |
678.10 | 650.00 | 650.00 | 20,127 |
| 20 Nov 18 |
675.00000 +13.00 |
684.00 | 652.00 | 652.00 | 13,607 |
| 19 Nov 18 |
662.00000 -12.00 |
683.90 | 650.00 | 650.00 | 16,652 |
| 16 Nov 18 |
674.00000 -8.00 |
684.00 | 670.00 | 670.00 | 111,975 |
| 15 Nov 18 |
682.00000 +2.00 |
698.00 | 662.00 | 698.00 | 23,483 |
| 14 Nov 18 |
680.00000 -19.00 |
704.00 | 680.00 | 682.00 | 3,053 |
| 13 Nov 18 |
699.00000 +0.00 |
704.00 | 688.00 | 690.00 | 22,166 |
| 12 Nov 18 |
699.00000 +9.00 |
707.10 | 693.78 | 703.32 | 125,652 |
| 09 Nov 18 |
690.00000 -0.07 |
707.00 | 690.00 | 690.00 | 14,502 |
| 08 Nov 18 |
690.07001 -19.93 |
690.07 | 690.07 | 690.07 | 1,640 |
| 07 Nov 18 |
710.00000 +22.00 |
710.00 | 682.00 | 682.00 | 5,894 |
| 06 Nov 18 |
688.00000 -12.00 |
714.00 | 688.00 | 692.00 | 14,034 |
| 05 Nov 18 |
700.00000 +0.00 |
723.75 | 698.00 | 698.00 | 15,474 |
| 02 Nov 18 |
700.00000 +8.00 |
721.68 | 695.00 | 720.00 | 70,049 |
| 01 Nov 18 |
692.00000 -6.00 |
706.00 | 692.00 | 702.00 | 34,302 |
| 31 Oct 18 |
698.00000 +20.00 |
700.00 | 672.00 | 672.00 | 16,800 |
| 30 Oct 18 |
678.00000 +36.00 |
678.00 | 648.00 | 648.00 | 17,327 |
| 29 Oct 18 |
642.00000 -26.00 |
674.00 | 630.00 | 672.00 | 54,599 |
| 26 Oct 18 |
668.00000 +10.00 |
674.00 | 652.00 | 672.00 | 19,878 |
| 25 Oct 18 |
658.00000 -12.00 |
672.00 | 644.24 | 664.00 | 19,598 |
| 24 Oct 18 |
670.00000 -10.00 |
680.00 | 639.50 | 680.00 | 20,674 |
| 23 Oct 18 |
680.00000 -14.00 |
698.00 | 658.00 | 684.00 | 32,133 |
| 22 Oct 18 |
694.00000 +22.00 |
704.00 | 674.04 | 704.00 | 8,178 |
| 19 Oct 18 |
672.00000 -18.00 |
690.00 | 672.00 | 674.00 | 11,462 |
| 18 Oct 18 |
690.00000 +12.00 |
690.00 | 670.55 | 686.00 | 20,896 |
| 17 Oct 18 |
678.00000 -6.00 |
688.00 | 666.40 | 676.00 | 23,712 |
| 16 Oct 18 |
684.00000 +20.00 |
684.00 | 653.92 | 664.00 | 18,538 |
| 15 Oct 18 |
664.00000 -16.00 |
690.00 | 650.00 | 690.00 | 16,086 |
| 12 Oct 18 |
680.00000 +24.00 |
700.00 | 658.00 | 658.00 | 31,939 |
| 11 Oct 18 |
656.00000 -14.00 |
688.00 | 650.84 | 664.00 | 23,597 |
| 10 Oct 18 |
670.00000 -34.00 |
704.00 | 670.00 | 704.00 | 16,625 |
| 09 Oct 18 |
704.00000 +4.00 |
712.40 | 697.20 | 712.40 | 16,875 |
| 08 Oct 18 |
700.00000 -2.00 |
715.00 | 688.16 | 708.00 | 16,366 |
| 05 Oct 18 |
702.00000 -22.00 |
730.00 | 702.00 | 720.00 | 15,160 |
| 04 Oct 18 |
724.00000 -6.00 |
736.56 | 723.00 | 730.00 | 140,498 |
| 03 Oct 18 |
730.00000 +0.00 |
739.21 | 730.00 | 730.00 | 53,622 |
| 02 Oct 18 |
730.00000 -14.00 |
752.00 | 725.00 | 744.00 | 37,710 |
| 01 Oct 18 |
744.00000 +2.00 |
757.04 | 740.00 | 750.00 | 20,753 |
| 28 Sep 18 |
742.00000 -18.00 |
761.92 | 737.36 | 760.00 | 20,201 |
| 27 Sep 18 |
760.00000 +10.00 |
767.00 | 752.97 | 766.00 | 25,768 |
| 26 Sep 18 |
750.00000 +0.00 |
768.00 | 750.00 | 750.00 | 22,122 |
| 25 Sep 18 |
750.00000 -14.00 |
776.32 | 750.00 | 768.00 | 18,345 |
| 24 Sep 18 |
764.00000 -26.00 |
800.00 | 760.00 | 786.00 | 37,350 |
| 21 Sep 18 |
790.00000 +16.00 |
800.00 | 780.00 | 780.00 | 78,827 |
| 20 Sep 18 |
774.00000 +4.00 |
790.00 | 771.68 | 782.00 | 21,599 |
| 19 Sep 18 |
770.00000 -6.00 |
791.17 | 764.00 | 764.00 | 53,095 |
| 18 Sep 18 |
776.00000 +54.00 |
791.56 | 722.00 | 730.00 | 108,536 |
| 17 Sep 18 |
722.00000 +26.00 |
728.00 | 702.00 | 708.00 | 62,432 |
| 14 Sep 18 |
696.00000 -2.00 |
704.00 | 682.00 | 692.00 | 113,877 |
| 13 Sep 18 |
698.00000 -12.00 |
718.00 | 698.00 | 718.00 | 19,733 |
| 12 Sep 18 |
710.00000 +2.00 |
720.00 | 703.20 | 712.00 | 59,706 |
| 11 Sep 18 |
708.00000 +8.00 |
720.00 | 700.00 | 708.00 | 15,979 |
| 10 Sep 18 |
700.00000 -20.00 |
712.40 | 700.00 | 702.00 | 11,390 |
| 07 Sep 18 |
720.00000 +0.00 |
720.87 | 702.00 | 702.00 | 13,074 |
| 06 Sep 18 |
720.00000 +2.00 |
726.00 | 702.00 | 702.00 | 14,503 |
| 05 Sep 18 |
718.00000 +8.20 |
730.00 | 707.00 | 728.00 | 23,181 |
| 04 Sep 18 |
709.79999 -20.20 |
709.80 | 702.26 | 709.80 | 4,477 |
| 03 Sep 18 |
730.00000 +28.00 |
730.00 | 702.52 | 730.00 | 21,766 |
| 31 Aug 18 |
702.00000 -16.00 |
713.60 | 702.00 | 702.00 | 62,664 |
| 30 Aug 18 |
718.00000 +4.00 |
730.00 | 706.36 | 712.00 | 10,482 |
| 29 Aug 18 |
714.00000 -6.00 |
728.00 | 710.00 | 728.00 | 19,671 |
| 28 Aug 18 |
720.00000 +0.00 |
728.40 | 712.00 | 712.00 | 307,753 |
| 24 Aug 18 |
720.00000 +10.00 |
728.00 | 714.11 | 728.00 | 56,684 |
| 23 Aug 18 |
710.00000 -28.00 |
738.00 | 710.00 | 738.00 | 8,257 |
| 22 Aug 18 |
738.00000 +2.00 |
740.00 | 710.50 | 724.00 | 21,844 |
| 21 Aug 18 |
736.00000 +6.00 |
736.00 | 722.00 | 736.00 | 3,471 |
| 20 Aug 18 |
730.00000 +8.00 |
738.00 | 722.00 | 738.00 | 14,136 |
| 17 Aug 18 |
722.00000 -4.00 |
748.00 | 722.00 | 748.00 | 102,583 |
| 16 Aug 18 |
726.00000 -20.00 |
750.00 | 726.00 | 742.00 | 3,882 |
| 15 Aug 18 |
746.00000 +16.00 |
748.00 | 732.00 | 732.00 | 2,438 |
| 14 Aug 18 |
730.00000 -14.00 |
748.00 | 730.00 | 748.00 | 8,615 |
| 13 Aug 18 |
744.00000 -6.00 |
748.00 | 730.00 | 734.00 | 88,475 |
| 10 Aug 18 |
750.00000 +28.00 |
750.00 | 721.68 | 746.00 | 53,565 |
| 09 Aug 18 |
722.00000 -40.00 |
768.00 | 722.00 | 768.00 | 33,716 |
| 08 Aug 18 |
762.00000 +22.00 |
762.00 | 744.88 | 762.00 | 7,591 |
| 07 Aug 18 |
740.00000 -10.00 |
764.00 | 740.00 | 746.00 | 10,013 |
| 06 Aug 18 |
750.00000 -12.00 |
760.96 | 740.00 | 742.00 | 7,825 |
| 03 Aug 18 |
762.00000 +8.00 |
768.00 | 738.00 | 758.00 | 11,472 |
| 02 Aug 18 |
754.00000 +10.00 |
756.00 | 742.00 | 748.00 | 113,827 |
| 01 Aug 18 |
744.00000 -14.00 |
756.00 | 742.32 | 748.00 | 7,408 |
| 31 Jul 18 |
758.00000 +7.00 |
758.00 | 742.00 | 758.00 | 7,291 |
| 30 Jul 18 |
751.00000 -15.00 |
760.00 | 742.16 | 750.00 | 12,229 |
| 27 Jul 18 |
766.00000 +4.00 |
770.00 | 754.00 | 768.00 | 59,167 |
| 26 Jul 18 |
762.00000 -4.00 |
770.00 | 756.00 | 768.00 | 11,505 |
| 25 Jul 18 |
766.00000 +0.00 |
770.00 | 754.28 | 770.00 | 13,015 |
| 24 Jul 18 |
766.00000 -4.00 |
776.00 | 760.00 | 776.00 | 176,518 |
| 23 Jul 18 |
770.00000 +16.00 |
776.00 | 750.24 | 776.00 | 16,197 |
| 20 Jul 18 |
754.00000 -22.00 |
780.00 | 752.00 | 780.00 | 17,049 |
| 19 Jul 18 |
776.00000 +16.00 |
776.00 | 754.00 | 776.00 | 2,130 |
| 18 Jul 18 |
760.00000 -18.00 |
778.00 | 760.00 | 778.00 | 1,769 |
| 17 Jul 18 |
778.00000 +20.00 |
778.00 | 751.96 | 770.00 | 11,707 |
| 16 Jul 18 |
758.00000 -8.00 |
768.82 | 750.00 | 750.00 | 31,360 |
| 13 Jul 18 |
766.00000 -12.00 |
776.00 | 762.20 | 776.00 | 10,897 |
| 12 Jul 18 |
778.00000 +8.00 |
784.10 | 760.00 | 784.00 | 6,557 |
| 11 Jul 18 |
770.00000 +0.00 |
778.00 | 770.00 | 772.00 | 10,549 |
| 10 Jul 18 |
770.00000 -20.00 |
798.00 | 770.00 | 798.00 | 75,060 |
| 09 Jul 18 |
790.00000 +26.00 |
798.00 | 763.00 | 798.00 | 10,080 |
| 06 Jul 18 |
764.00000 +4.00 |
788.00 | 762.00 | 762.00 | 27,956 |
| 05 Jul 18 |
760.00000 -38.00 |
802.00 | 760.00 | 794.00 | 19,620 |
| 04 Jul 18 |
798.00000 +14.00 |
798.00 | 780.00 | 780.00 | 5,512 |
| 03 Jul 18 |
784.00000 -24.00 |
814.00 | 782.00 | 782.00 | 10,278 |
| 02 Jul 18 |
808.00000 +14.00 |
830.00 | 772.00 | 798.00 | 56,495 |
| 29 Jun 18 |
794.00000 +20.00 |
796.00 | 754.00 | 758.00 | 26,497 |
| 28 Jun 18 |
774.00000 -16.00 |
794.00 | 758.00 | 760.00 | 6,482 |
| 27 Jun 18 |
790.00000 +6.00 |
792.00 | 762.00 | 784.00 | 13,435 |
| 26 Jun 18 |
784.00000 +16.00 |
798.00 | 768.00 | 792.00 | 52,495 |
| 25 Jun 18 |
768.00000 -26.00 |
785.14 | 760.00 | 768.00 | 4,394 |
| 22 Jun 18 |
794.00000 +16.00 |
794.00 | 756.00 | 756.00 | 197,459 |
| 21 Jun 18 |
778.00000 +16.00 |
780.00 | 762.32 | 776.00 | 18,255 |
| 20 Jun 18 |
762.00000 -18.00 |
780.00 | 762.00 | 780.00 | 42,566 |
| 19 Jun 18 |
780.00000 +22.00 |
780.00 | 759.84 | 780.00 | 18,373 |
| 18 Jun 18 |
758.00000 -4.00 |
780.00 | 755.52 | 778.00 | 11,029 |
| 15 Jun 18 |
762.00000 +2.00 |
774.00 | 754.00 | 774.00 | 51,566 |
| 14 Jun 18 |
760.00000 +10.00 |
774.00 | 752.00 | 774.00 | 22,833 |
| 13 Jun 18 |
750.00000 +0.00 |
774.00 | 750.00 | 772.00 | 7,558 |
| 12 Jun 18 |
750.00000 -19.00 |
770.00 | 750.00 | 752.00 | 184,765 |
| 11 Jun 18 |
769.00000 +4.00 |
772.00 | 764.00 | 772.00 | 7,500 |
| 08 Jun 18 |
765.00000 -5.00 |
772.00 | 760.00 | 772.00 | 9,408 |
| 07 Jun 18 |
770.00000 +6.00 |
770.00 | 752.00 | 752.00 | 6,225 |
| 06 Jun 18 |
764.00000 -4.00 |
772.00 | 750.00 | 772.00 | 50,642 |
| 05 Jun 18 |
768.00000 +18.00 |
772.00 | 742.00 | 750.00 | 36,205 |
| 04 Jun 18 |
750.00000 +12.00 |
750.00 | 741.00 | 744.00 | 11,391 |
| 01 Jun 18 |
738.00000 -16.00 |
760.00 | 738.00 | 754.00 | 17,218 |
| 31 May 18 |
754.00000 +14.00 |
756.00 | 733.00 | 754.00 | 12,757 |
| 30 May 18 |
740.00000 -6.00 |
756.00 | 722.00 | 722.00 | 5,062 |
| 29 May 18 |
746.00000 -10.00 |
756.00 | 726.28 | 754.00 | 9,303 |
| 25 May 18 |
756.00000 +36.00 |
756.00 | 726.25 | 736.00 | 8,279 |
| 24 May 18 |
720.00000 -36.00 |
756.00 | 720.00 | 756.00 | 14,425 |
| 23 May 18 |
756.00000 +22.00 |
756.00 | 732.00 | 732.00 | 21,895 |
| 22 May 18 |
734.00000 -14.00 |
740.00 | 731.00 | 734.00 | 6,598 |
| 21 May 18 |
748.00000 -8.00 |
748.00 | 736.00 | 736.00 | 11,169 |
| 18 May 18 |
756.00000 +16.00 |
756.00 | 720.00 | 720.00 | 28,684 |
| 17 May 18 |
740.00000 -4.00 |
740.00 | 722.18 | 740.00 | 9,115 |
| 16 May 18 |
744.00000 +6.00 |
744.00 | 722.00 | 738.00 | 146,598 |
| 15 May 18 |
738.00000 -2.00 |
742.72 | 722.00 | 722.00 | 8,293 |
| 14 May 18 |
740.00000 +0.00 |
750.00 | 722.00 | 722.00 | 10,252 |
| 11 May 18 |
740.00000 +12.00 |
740.00 | 724.00 | 724.00 | 112,550 |
| 10 May 18 |
728.00000 -26.00 |
758.00 | 722.00 | 758.00 | 19,732 |
| 09 May 18 |
754.00000 +8.00 |
754.00 | 734.00 | 734.00 | 5,638 |
| 08 May 18 |
746.00000 +6.00 |
748.00 | 728.00 | 728.00 | 4,688 |
| 04 May 18 |
740.00000 +10.00 |
752.00 | 728.00 | 728.00 | 38,385 |
| 03 May 18 |
730.00000 -2.00 |
750.40 | 728.00 | 732.00 | 3,696 |
| 02 May 18 |
732.00000 +4.00 |
752.72 | 732.00 | 732.00 | 5,039 |
| 01 May 18 |
728.00000 -8.00 |
754.50 | 728.00 | 728.00 | 6,998 |
| 30 Apr 18 |
736.00000 +8.00 |
754.64 | 726.00 | 726.00 | 13,391 |
| 27 Apr 18 |
728.00000 -32.00 |
758.50 | 728.00 | 740.00 | 7,014 |
| 26 Apr 18 |
760.00000 +34.00 |
760.00 | 737.92 | 740.00 | 6,442 |
| 25 Apr 18 |
726.00000 -4.00 |
740.00 | 726.00 | 740.00 | 3,581 |
| 24 Apr 18 |
730.00000 -10.00 |
752.00 | 730.00 | 752.00 | 9,212 |
| 23 Apr 18 |
740.00000 +4.00 |
758.06 | 732.00 | 750.00 | 50,232 |
| 20 Apr 18 |
736.00000 +6.00 |
750.75 | 722.00 | 722.00 | 43,206 |
| 19 Apr 18 |
730.00000 +8.00 |
745.20 | 722.00 | 722.00 | 12,373 |
| 18 Apr 18 |
722.00000 -22.00 |
750.00 | 720.00 | 720.00 | 5,357 |
| 17 Apr 18 |
744.00000 +28.00 |
750.00 | 714.00 | 730.00 | 15,956 |
| 16 Apr 18 |
716.00000 -14.00 |
727.30 | 710.00 | 712.00 | 18,687 |
| 13 Apr 18 |
730.00000 +20.00 |
730.00 | 710.50 | 730.00 | 13,026 |
| 12 Apr 18 |
710.00000 -18.00 |
726.40 | 710.00 | 710.00 | 3,275 |
| 11 Apr 18 |
728.00000 -2.00 |
730.00 | 712.60 | 730.00 | 8,554 |
| 10 Apr 18 |
730.00000 +0.00 |
730.00 | 708.40 | 720.00 | 10,154 |
| 09 Apr 18 |
730.00000 +2.00 |
730.00 | 710.00 | 730.00 | 47,847 |
| 06 Apr 18 |
728.00000 +0.00 |
730.00 | 700.00 | 708.00 | 92,410 |
| 05 Apr 18 |
728.00000 -2.00 |
728.00 | 700.00 | 710.00 | 31,813 |
| 04 Apr 18 |
730.00000 +8.00 |
730.00 | 703.30 | 730.00 | 21,916 |
| 03 Apr 18 |
722.00000 -6.00 |
723.80 | 703.08 | 722.00 | 47,492 |
| 29 Mar 18 |
728.00000 +18.00 |
728.00 | 700.00 | 700.00 | 140,512 |
| 28 Mar 18 |
710.00000 -4.00 |
716.20 | 691.00 | 702.00 | 47,400 |
| 27 Mar 18 |
714.00000 -6.00 |
726.25 | 710.00 | 720.00 | 24,055 |
| 26 Mar 18 |
720.00000 +0.00 |
736.00 | 710.00 | 712.00 | 18,367 |
| 23 Mar 18 |
720.00000 +0.00 |
734.00 | 714.97 | 720.00 | 61,075 |
| 22 Mar 18 |
720.00000 -26.00 |
749.10 | 712.00 | 732.00 | 49,506 |
| 21 Mar 18 |
746.00000 -8.00 |
754.00 | 730.00 | 754.00 | 13,788 |
| 20 Mar 18 |
754.00000 +4.00 |
760.00 | 743.60 | 758.00 | 13,802 |
| 19 Mar 18 |
750.00000 +0.00 |
769.44 | 742.00 | 742.00 | 25,728 |
| 16 Mar 18 |
750.00000 -16.00 |
769.40 | 747.57 | 750.00 | 17,159 |
| 15 Mar 18 |
766.00000 +12.00 |
768.00 | 742.00 | 768.00 | 7,731 |
| 14 Mar 18 |
754.00000 -8.00 |
771.76 | 740.00 | 760.00 | 18,293 |
| 13 Mar 18 |
762.00000 -4.00 |
774.00 | 760.00 | 762.00 | 68,928 |
| 12 Mar 18 |
766.00000 +2.00 |
770.00 | 760.00 | 760.00 | 11,038 |
| 09 Mar 18 |
764.00000 +0.00 |
769.80 | 760.00 | 760.00 | 9,677 |
| 08 Mar 18 |
764.00000 -8.00 |
780.00 | 760.00 | 764.00 | 74,407 |
| 07 Mar 18 |
772.00000 -2.00 |
778.00 | 768.00 | 770.00 | 74,822 |
| 06 Mar 18 |
774.00000 -6.00 |
784.00 | 772.00 | 772.00 | 59,507 |
| 05 Mar 18 |
780.00000 -4.00 |
786.00 | 772.00 | 786.00 | 18,063 |
| 02 Mar 18 |
784.00000 +8.00 |
788.00 | 772.00 | 782.00 | 24,995 |
| 01 Mar 18 |
776.00000 -8.00 |
790.00 | 772.00 | 772.00 | 60,053 |
| 28 Feb 18 |
784.00000 +12.00 |
800.00 | 782.32 | 790.00 | 1,953,856 |
| 27 Feb 18 |
772.00000 +12.00 |
782.00 | 754.00 | 754.00 | 25,698 |
| 26 Feb 18 |
760.00000 +4.00 |
780.00 | 760.00 | 760.00 | 11,482 |
| 23 Feb 18 |
756.00000 +6.00 |
777.20 | 752.00 | 758.00 | 27,942 |
| 22 Feb 18 |
750.00000 -6.00 |
758.00 | 732.00 | 758.00 | 63,595 |
| 21 Feb 18 |
756.00000 +16.00 |
758.00 | 732.52 | 758.00 | 18,442 |
| 20 Feb 18 |
740.00000 +16.00 |
758.00 | 722.00 | 722.00 | 170,684 |
| 19 Feb 18 |
724.00000 +34.00 |
735.00 | 700.00 | 702.00 | 34,138 |
| 16 Feb 18 |
690.00000 +16.00 |
710.00 | 684.00 | 710.00 | 47,577 |
| 15 Feb 18 |
674.00000 -14.00 |
698.00 | 672.00 | 672.00 | 13,972 |
| 14 Feb 18 |
688.00000 +2.00 |
692.80 | 671.15 | 682.00 | 64,509 |
| 13 Feb 18 |
686.00000 -18.00 |
708.00 | 680.00 | 682.00 | 6,954 |
| 12 Feb 18 |
704.00000 +10.00 |
710.00 | 680.00 | 710.00 | 165,482 |
| 09 Feb 18 |
694.00000 -2.00 |
702.00 | 680.00 | 680.00 | 11,085 |
| 08 Feb 18 |
696.00000 -12.00 |
710.00 | 686.00 | 710.00 | 23,276 |
| 07 Feb 18 |
708.00000 +32.00 |
708.00 | 674.00 | 674.00 | 946,815 |
| 06 Feb 18 |
676.00000 -36.00 |
704.44 | 665.89 | 692.00 | 32,298 |
| 05 Feb 18 |
712.00000 -20.00 |
732.00 | 700.00 | 700.00 | 80,356 |
| 02 Feb 18 |
732.00000 +2.00 |
732.00 | 710.00 | 710.00 | 13,862 |
| 01 Feb 18 |
730.00000 +0.00 |
730.96 | 710.00 | 710.00 | 3,623 |
| 31 Jan 18 |
730.00000 +2.00 |
730.00 | 700.00 | 700.00 | 23,794 |
| 30 Jan 18 |
728.00000 +2.00 |
730.00 | 678.00 | 710.00 | 68,307 |
| 29 Jan 18 |
726.00000 -8.00 |
736.00 | 707.00 | 720.00 | 26,131 |
| 26 Jan 18 |
734.00000 -14.00 |
742.96 | 720.40 | 730.00 | 25,876 |
| 25 Jan 18 |
748.00000 +10.00 |
750.00 | 734.00 | 750.00 | 63,426 |
| 24 Jan 18 |
738.00000 -4.00 |
760.00 | 730.00 | 750.00 | 19,291 |
| 23 Jan 18 |
742.00000 -12.00 |
761.70 | 720.00 | 750.00 | 56,247 |
| 22 Jan 18 |
754.00000 +0.00 |
764.00 | 754.00 | 754.00 | 69,277 |
| 19 Jan 18 |
754.00000 +0.00 |
776.00 | 754.00 | 754.00 | 22,317 |
| 18 Jan 18 |
754.00000 +2.00 |
764.00 | 750.00 | 750.00 | 100,142 |
| 17 Jan 18 |
752.00000 -20.00 |
774.00 | 752.00 | 760.00 | 41,960 |
| 16 Jan 18 |
772.00000 +16.00 |
776.00 | 754.00 | 762.00 | 52,979 |
| 15 Jan 18 |
756.00000 +6.00 |
776.00 | 750.00 | 776.00 | 19,174 |
| 12 Jan 18 |
750.00000 -30.00 |
802.00 | 750.00 | 802.00 | 46,175 |
| 11 Jan 18 |
780.00000 +0.00 |
795.00 | 780.00 | 780.00 | 12,628 |
| 10 Jan 18 |
780.00000 -10.00 |
784.94 | 780.00 | 780.00 | 3,497 |
| 09 Jan 18 |
790.00000 +6.00 |
796.00 | 784.00 | 786.00 | 16,335 |
| 08 Jan 18 |
784.00000 -18.00 |
800.00 | 784.00 | 796.00 | 19,908 |
| 05 Jan 18 |
802.00000 +5.00 |
810.00 | 792.00 | 810.00 | 26,960 |
| 04 Jan 18 |
797.00000 +5.00 |
802.00 | 791.75 | 796.00 | 1,152,563 |
| 03 Jan 18 |
792.00000 +7.00 |
792.00 | 782.48 | 784.00 | 27,968 |
| 02 Jan 18 |
785.00000 +15.00 |
788.20 | 750.00 | 750.00 | 36,078 |
| 29 Dec 17 |
770.00000 +5.00 |
770.00 | 765.00 | 765.00 | 5,090 |
| 28 Dec 17 |
765.00000 -5.00 |
765.00 | 760.00 | 760.00 | 17,542 |
| 27 Dec 17 |
770.00000 +35.00 |
770.00 | 735.00 | 735.00 | 12,316 |
| 22 Dec 17 |
735.00000 -1.00 |
735.00 | 735.00 | 735.00 | 257,318 |
| 21 Dec 17 |
736.00000 -29.00 |
736.00 | 736.00 | 736.00 | 3,706 |
| 20 Dec 17 |
765.00000 -10.00 |
775.00 | 738.00 | 775.00 | 13,389 |
| 19 Dec 17 |
775.00000 +25.00 |
775.00 | 760.00 | 760.00 | 9,197 |
| 18 Dec 17 |
750.00000 -27.00 |
775.00 | 745.00 | 745.50 | 28,495 |
| 15 Dec 17 |
777.00000 +5.00 |
777.00 | 750.00 | 750.50 | 246,138 |
| 14 Dec 17 |
772.00000 +21.00 |
772.00 | 745.00 | 750.00 | 18,661 |
| 13 Dec 17 |
751.00000 -4.00 |
778.00 | 745.00 | 778.00 | 19,636 |
| 12 Dec 17 |
755.00000 +5.00 |
755.00 | 750.00 | 750.00 | 5,742 |
| 11 Dec 17 |
750.00000 +0.00 |
778.00 | 750.00 | 778.00 | 20,169 |
| 08 Dec 17 |
750.00000 +0.00 |
779.00 | 750.00 | 779.00 | 21,693 |
| 07 Dec 17 |
750.00000 -5.00 |
779.00 | 750.00 | 765.00 | 23,319 |
| 06 Dec 17 |
755.00000 +9.00 |
770.00 | 736.00 | 736.00 | 395,006 |
| 05 Dec 17 |
746.00000 +6.00 |
770.00 | 740.00 | 740.00 | 48,704 |
| 04 Dec 17 |
740.00000 +10.50 |
750.00 | 729.00 | 729.00 | 42,664 |
| 01 Dec 17 |
729.50000 +13.50 |
735.00 | 720.00 | 720.00 | 31,358 |
| 30 Nov 17 |
716.00000 -14.00 |
730.00 | 704.00 | 730.00 | 37,893 |
| 29 Nov 17 |
730.00000 +25.00 |
730.00 | 704.00 | 730.00 | 27,376 |
| 28 Nov 17 |
705.00000 -5.00 |
730.00 | 705.00 | 730.00 | 144,585 |
| 27 Nov 17 |
710.00000 +9.00 |
725.00 | 703.00 | 725.00 | 6,569 |
| 24 Nov 17 |
701.00000 -9.00 |
728.20 | 701.00 | 701.00 | 24,932 |
| 23 Nov 17 |
710.00000 +24.00 |
725.00 | 685.00 | 710.00 | 1,639,373 |
| 22 Nov 17 |
686.00000 -18.00 |
701.88 | 675.00 | 680.00 | 10,885 |
| 21 Nov 17 |
704.00000 +4.00 |
710.00 | 680.59 | 710.00 | 24,565 |
| 20 Nov 17 |
700.00000 +25.00 |
708.00 | 680.59 | 685.00 | 22,801 |
| 17 Nov 17 |
675.00000 -10.00 |
695.00 | 675.00 | 685.00 | 6,366 |
| 16 Nov 17 |
685.00000 -25.00 |
706.00 | 682.47 | 706.00 | 65,348 |
| 15 Nov 17 |
710.00000 -9.50 |
718.00 | 708.00 | 710.00 | 87,169 |
| 14 Nov 17 |
719.50000 +8.50 |
725.25 | 710.10 | 720.00 | 16,754 |
| 13 Nov 17 |
711.00000 -4.00 |
736.00 | 711.00 | 715.00 | 20,591 |
| 10 Nov 17 |
715.00000 -16.50 |
737.00 | 710.00 | 725.00 | 19,114 |
| 09 Nov 17 |
731.50000 -13.00 |
747.00 | 731.50 | 740.00 | 225,974 |
| 08 Nov 17 |
744.50000 +19.50 |
748.50 | 730.00 | 748.50 | 19,911 |
| 07 Nov 17 |
725.00000 -10.00 |
749.70 | 725.00 | 725.00 | 2,874,829 |
| 06 Nov 17 |
735.00000 +15.00 |
740.00 | 710.50 | 724.50 | 38,795 |
| 03 Nov 17 |
720.00000 +20.00 |
725.00 | 700.00 | 705.00 | 58,880 |
| 02 Nov 17 |
700.00000 +10.00 |
710.00 | 690.00 | 710.00 | 9,664 |
| 01 Nov 17 |
690.00000 -1.00 |
707.00 | 686.00 | 707.00 | 38,791 |
| 31 Oct 17 |
691.00000 -4.00 |
706.78 | 685.00 | 686.00 | 20,690 |
| 30 Oct 17 |
695.00000 -5.00 |
706.83 | 691.00 | 691.00 | 9,408 |
| 27 Oct 17 |
700.00000 +20.00 |
704.00 | 675.00 | 675.00 | 51,568 |
| 26 Oct 17 |
680.00000 -7.50 |
700.00 | 675.00 | 675.00 | 6,292 |
| 25 Oct 17 |
687.50000 -7.00 |
698.50 | 675.00 | 675.00 | 9,829 |
| 24 Oct 17 |
694.50000 +0.50 |
695.00 | 685.00 | 694.50 | 17,152 |
| 23 Oct 17 |
694.00000 +19.00 |
695.05 | 667.00 | 667.00 | 9,182 |
| 20 Oct 17 |
675.00000 +8.00 |
700.00 | 673.70 | 675.00 | 66,806 |
| 19 Oct 17 |
667.00000 +2.00 |
692.56 | 667.00 | 685.00 | 19,714 |
| 18 Oct 17 |
665.00000 -10.00 |
691.00 | 665.00 | 675.00 | 39,563 |
| 17 Oct 17 |
675.00000 -25.00 |
695.00 | 675.00 | 685.00 | 129,629 |
| 16 Oct 17 |
700.00000 -3.00 |
700.00 | 681.13 | 695.00 | 17,248 |
| 13 Oct 17 |
703.00000 +3.00 |
708.00 | 689.50 | 700.00 | 12,769 |
| 12 Oct 17 |
700.00000 +0.00 |
709.00 | 683.75 | 700.00 | 7,139 |
| 11 Oct 17 |
700.00000 +0.00 |
704.40 | 678.50 | 700.00 | 8,879 |
| 10 Oct 17 |
700.00000 +0.00 |
710.00 | 687.74 | 710.00 | 53,767 |
| 09 Oct 17 |
700.00000 +11.00 |
710.00 | 684.32 | 700.00 | 35,594 |
| 06 Oct 17 |
689.00000 -17.00 |
702.05 | 681.00 | 681.00 | 32,084 |
| 05 Oct 17 |
706.00000 +30.00 |
706.00 | 685.00 | 700.00 | 20,602 |
| 04 Oct 17 |
676.00000 +1.00 |
700.00 | 665.00 | 690.00 | 49,121 |
| 03 Oct 17 |
675.00000 +0.00 |
685.20 | 665.00 | 675.00 | 368,127 |
| 02 Oct 17 |
675.00000 +5.00 |
695.00 | 661.00 | 665.50 | 112,020 |
| 29 Sep 17 |
670.00000 +20.00 |
670.00 | 653.00 | 665.00 | 34,303 |
| 28 Sep 17 |
650.00000 +0.00 |
665.00 | 650.00 | 660.00 | 30,612 |
| 27 Sep 17 |
650.00000 +5.00 |
659.25 | 640.00 | 659.00 | 36,319 |
| 26 Sep 17 |
645.00000 -5.00 |
659.00 | 640.00 | 640.00 | 7,991 |
| 25 Sep 17 |
650.00000 +30.50 |
661.00 | 635.00 | 635.00 | 43,824 |
| 22 Sep 17 |
619.50000 -5.50 |
628.00 | 614.00 | 615.00 | 5,823 |
| 21 Sep 17 |
625.00000 +19.00 |
625.00 | 612.50 | 615.00 | 196,897 |
| 20 Sep 17 |
606.00000 -16.25 |
626.00 | 606.00 | 606.00 | 4,556 |
| 19 Sep 17 |
622.25000 +12.25 |
624.00 | 610.00 | 618.90 | 18,733 |
| 18 Sep 17 |
610.00000 -18.00 |
621.95 | 610.00 | 610.00 | 8,722 |
| 15 Sep 17 |
628.00000 +8.00 |
630.10 | 610.00 | 612.00 | 17,757 |
| 14 Sep 17 |
620.00000 +6.00 |
630.00 | 607.00 | 607.00 | 24,078 |
| 13 Sep 17 |
614.00000 -1.00 |
635.50 | 606.80 | 610.00 | 86,885 |
| 12 Sep 17 |
615.00000 -18.50 |
636.25 | 610.00 | 610.00 | 7,595 |
| 11 Sep 17 |
633.50000 +27.50 |
635.81 | 606.00 | 606.00 | 6,780 |
| 08 Sep 17 |
606.00000 -4.00 |
634.90 | 605.00 | 610.00 | 22,135 |
| 07 Sep 17 |
610.00000 +2.00 |
631.75 | 608.00 | 608.50 | 11,986 |
| 06 Sep 17 |
608.00000 -2.00 |
635.84 | 608.00 | 624.00 | 8,160 |
| 05 Sep 17 |
610.00000 -13.75 |
634.00 | 610.00 | 615.00 | 7,846 |
| 04 Sep 17 |
623.75000 -0.25 |
634.15 | 608.00 | 608.00 | 11,614 |
| 01 Sep 17 |
624.00000 -15.00 |
639.00 | 623.75 | 639.00 | 8,022 |
| 31 Aug 17 |
639.00000 +18.50 |
639.00 | 622.45 | 639.00 | 9,852 |
| 30 Aug 17 |
620.50000 -19.00 |
636.33 | 620.50 | 620.50 | 3,033 |
| 29 Aug 17 |
639.50000 -0.50 |
639.50 | 606.98 | 607.00 | 6,936 |
| 25 Aug 17 |
640.00000 +5.50 |
640.00 | 622.01 | 639.50 | 3,166 |
| 24 Aug 17 |
634.50000 -0.50 |
636.79 | 607.00 | 611.50 | 13,118 |
| 23 Aug 17 |
635.00000 +29.00 |
640.00 | 614.84 | 615.00 | 11,375 |
| 22 Aug 17 |
606.00000 -14.00 |
629.81 | 606.00 | 606.00 | 10,098 |
| 21 Aug 17 |
620.00000 +4.50 |
630.00 | 607.40 | 620.00 | 12,260 |
| 18 Aug 17 |
615.50000 -16.75 |
636.03 | 615.00 | 625.00 | 37,095 |
| 17 Aug 17 |
632.25000 -16.75 |
650.00 | 625.00 | 632.00 | 126,473 |
| 16 Aug 17 |
649.00000 -5.50 |
650.00 | 630.65 | 642.00 | 14,538 |
| 15 Aug 17 |
654.50000 +9.50 |
659.50 | 630.00 | 630.00 | 4,792 |
| 14 Aug 17 |
645.00000 -5.00 |
654.50 | 630.00 | 630.00 | 10,053 |
| 11 Aug 17 |
650.00000 -10.00 |
669.80 | 625.00 | 660.00 | 20,622 |
| 10 Aug 17 |
660.00000 -19.50 |
668.00 | 650.00 | 656.00 | 9,581 |
| 09 Aug 17 |
679.50000 +29.50 |
679.50 | 663.26 | 666.50 | 5,024 |
| 08 Aug 17 |
650.00000 -10.00 |
671.25 | 650.00 | 657.50 | 13,724 |
| 07 Aug 17 |
660.00000 -10.00 |
675.86 | 657.00 | 670.00 | 42,744 |
| 04 Aug 17 |
670.00000 -10.00 |
679.00 | 660.50 | 663.00 | 12,319 |
| 03 Aug 17 |
680.00000 +5.00 |
690.00 | 668.20 | 690.00 | 16,089 |
| 02 Aug 17 |
675.00000 +7.50 |
690.00 | 669.90 | 689.50 | 29,985 |
| 01 Aug 17 |
667.50000 -22.00 |
691.50 | 660.00 | 691.50 | 7,193 |
| 31 Jul 17 |
689.50000 +19.50 |
689.50 | 660.00 | 670.50 | 13,265 |
| 28 Jul 17 |
670.00000 -5.00 |
692.00 | 670.00 | 680.00 | 9,830 |
| 27 Jul 17 |
675.00000 -1.00 |
682.00 | 675.00 | 675.00 | 9,871 |
| 26 Jul 17 |
676.00000 +0.00 |
695.00 | 675.00 | 695.00 | 10,607 |
| 25 Jul 17 |
676.00000 -19.00 |
695.90 | 676.00 | 676.50 | 5,192 |
| 24 Jul 17 |
695.00000 -1.00 |
707.83 | 675.50 | 690.50 | 29,927 |
| 21 Jul 17 |
696.00000 +1.00 |
708.50 | 690.50 | 695.00 | 26,066 |
| 20 Jul 17 |
695.00000 +14.50 |
704.36 | 690.00 | 695.00 | 11,290 |
| 19 Jul 17 |
680.50000 -7.00 |
705.00 | 680.00 | 680.00 | 16,237 |
| 18 Jul 17 |
687.50000 -17.50 |
708.50 | 687.50 | 708.50 | 6,220 |
| 17 Jul 17 |
705.00000 +6.00 |
705.00 | 688.17 | 705.00 | 4,207 |
| 14 Jul 17 |
699.00000 +8.50 |
700.00 | 687.11 | 690.50 | 19,791 |
| 13 Jul 17 |
690.50000 +10.50 |
698.88 | 686.00 | 686.00 | 10,488 |
| 12 Jul 17 |
680.00000 -1.25 |
700.00 | 674.00 | 689.50 | 56,565 |
| 11 Jul 17 |
681.25000 +3.25 |
690.00 | 672.50 | 689.00 | 20,800 |
| 10 Jul 17 |
678.00000 -2.00 |
690.00 | 678.00 | 687.50 | 17,826 |
| 07 Jul 17 |
680.00000 +12.00 |
688.00 | 660.00 | 684.50 | 25,878 |
| 06 Jul 17 |
668.00000 +0.50 |
684.57 | 662.87 | 684.50 | 38,483 |
| 05 Jul 17 |
667.50000 +41.50 |
673.38 | 655.00 | 655.00 | 87,615 |
| 04 Jul 17 |
626.00000 -6.00 |
640.58 | 625.00 | 630.50 | 25,144 |
| 03 Jul 17 |
632.00000 +12.00 |
644.00 | 625.00 | 639.50 | 31,585 |
| 30 Jun 17 |
620.00000 +25.00 |
635.00 | 607.50 | 610.00 | 21,396 |
| 29 Jun 17 |
595.00000 +25.00 |
607.00 | 570.00 | 580.00 | 39,445 |
| 28 Jun 17 |
570.00000 -10.00 |
579.50 | 550.00 | 576.00 | 71,785 |
| 27 Jun 17 |
580.00000 -15.00 |
608.70 | 572.00 | 605.00 | 84,355 |
| 26 Jun 17 |
595.00000 -16.00 |
619.00 | 595.00 | 610.00 | 28,613 |
| 23 Jun 17 |
611.00000 -14.00 |
641.82 | 582.72 | 625.00 | 35,109 |
| 22 Jun 17 |
625.00000 -5.00 |
650.00 | 625.00 | 635.00 | 14,571 |
| 21 Jun 17 |
630.00000 -29.00 |
644.00 | 630.00 | 631.00 | 10,595 |
| 20 Jun 17 |
659.00000 +4.50 |
660.00 | 630.50 | 656.00 | 9,924 |
| 19 Jun 17 |
654.50000 +24.00 |
654.50 | 630.00 | 630.00 | 5,137 |
| 16 Jun 17 |
630.50000 -24.00 |
660.00 | 630.50 | 660.00 | 104,569 |
| 15 Jun 17 |
654.50000 +18.50 |
659.50 | 633.23 | 659.50 | 33,253 |
| 14 Jun 17 |
636.00000 -17.00 |
660.00 | 635.00 | 660.00 | 22,295 |
| 13 Jun 17 |
653.00000 +13.00 |
660.00 | 642.50 | 660.00 | 46,699 |
| 12 Jun 17 |
640.00000 -15.00 |
660.00 | 635.50 | 639.50 | 46,435 |
| 09 Jun 17 |
655.00000 -5.50 |
660.00 | 635.50 | 660.00 | 9,262 |
| 08 Jun 17 |
660.50000 -4.50 |
670.00 | 644.20 | 670.00 | 13,991 |
| 07 Jun 17 |
665.00000 +7.00 |
670.00 | 640.50 | 660.00 | 26,255 |
| 06 Jun 17 |
658.00000 +18.00 |
660.00 | 640.50 | 660.00 | 57,946 |
| 05 Jun 17 |
640.00000 -25.00 |
660.00 | 640.00 | 660.00 | 16,906 |
| 02 Jun 17 |
665.00000 +15.00 |
665.00 | 638.13 | 650.00 | 15,696 |
| 01 Jun 17 |
650.00000 +8.00 |
650.00 | 625.74 | 650.00 | 43,270 |
| 31 May 17 |
642.00000 +16.50 |
649.50 | 623.34 | 649.50 | 25,180 |
| 30 May 17 |
625.50000 -13.50 |
650.00 | 623.00 | 640.00 | 40,014 |
| 26 May 17 |
639.00000 +4.00 |
639.50 | 612.50 | 612.50 | 38,058 |
| 25 May 17 |
635.00000 +13.50 |
635.00 | 612.00 | 630.00 | 243,303 |
| 24 May 17 |
621.50000 -3.00 |
628.00 | 621.50 | 627.50 | 15,180 |
| 23 May 17 |
624.50000 -1.50 |
630.00 | 615.50 | 629.50 | 10,505 |
| 22 May 17 |
626.00000 -13.00 |
628.00 | 617.50 | 626.00 | 18,051 |
| 19 May 17 |
639.00000 +14.00 |
644.50 | 612.00 | 644.50 | 14,435 |
| 18 May 17 |
625.00000 -17.00 |
644.00 | 625.00 | 625.00 | 5,606 |
| 17 May 17 |
642.00000 +11.50 |
644.50 | 628.78 | 644.50 | 83,759 |
| 16 May 17 |
630.50000 -7.50 |
649.50 | 629.00 | 630.00 | 381,954 |
| 15 May 17 |
638.00000 -6.00 |
648.50 | 620.00 | 648.50 | 35,816 |
| 12 May 17 |
644.00000 +9.00 |
647.00 | 618.00 | 647.00 | 17,348 |
| 11 May 17 |
635.00000 -3.00 |
649.00 | 625.00 | 646.50 | 30,017 |
| 10 May 17 |
638.00000 +22.00 |
647.00 | 621.84 | 644.50 | 36,495 |
| 09 May 17 |
616.00000 -28.00 |
632.00 | 616.00 | 616.00 | 20,811 |
| 08 May 17 |
644.00000 +20.00 |
644.50 | 621.30 | 644.50 | 90,775 |
| 05 May 17 |
624.00000 -6.00 |
644.40 | 615.00 | 625.50 | 35,804 |
| 04 May 17 |
630.00000 -29.50 |
652.00 | 630.00 | 642.50 | 14,441 |
| 03 May 17 |
659.50000 -8.50 |
672.00 | 645.00 | 645.00 | 27,583 |
| 02 May 17 |
668.00000 -4.00 |
668.00 | 650.00 | 650.50 | 24,904 |
| 28 Apr 17 |
672.00000 -5.00 |
675.50 | 651.00 | 675.50 | 49,264 |
| 27 Apr 17 |
677.00000 +20.00 |
677.00 | 660.12 | 677.00 | 15,641 |
| 26 Apr 17 |
657.00000 -22.00 |
673.00 | 655.50 | 657.00 | 17,267 |
| 25 Apr 17 |
679.00000 +14.00 |
679.00 | 660.00 | 679.00 | 213,531 |
| 24 Apr 17 |
665.00000 +5.00 |
675.00 | 655.00 | 667.00 | 17,077 |
| 21 Apr 17 |
660.00000 -7.50 |
674.00 | 659.14 | 674.00 | 11,038 |
| 20 Apr 17 |
667.50000 -2.50 |
674.00 | 651.00 | 674.00 | 392,108 |
| 19 Apr 17 |
670.00000 +5.00 |
675.00 | 659.50 | 675.00 | 385,820 |
| 18 Apr 17 |
665.00000 -0.50 |
674.50 | 658.92 | 674.50 | 21,056 |
| 13 Apr 17 |
665.50000 +5.00 |
674.00 | 660.00 | 674.00 | 217,025 |
| 12 Apr 17 |
660.50000 -13.50 |
674.00 | 651.60 | 673.00 | 10,278 |
| 11 Apr 17 |
674.00000 +9.00 |
690.00 | 651.00 | 690.00 | 532,582 |
| 10 Apr 17 |
665.00000 -7.50 |
684.00 | 665.00 | 665.50 | 17,484 |
| 07 Apr 17 |
672.50000 +7.50 |
695.00 | 672.50 | 695.00 | 69,026 |
| 06 Apr 17 |
665.00000 -24.50 |
689.45 | 665.00 | 672.00 | 44,943 |
| 05 Apr 17 |
689.50000 +33.50 |
695.00 | 663.71 | 668.00 | 72,642 |
| 04 Apr 17 |
656.00000 +6.50 |
660.05 | 642.50 | 655.00 | 72,782 |
| 03 Apr 17 |
649.50000 +5.00 |
655.00 | 630.00 | 643.00 | 25,261 |
| 31 Mar 17 |
644.50000 +16.50 |
655.00 | 636.50 | 655.00 | 26,845 |
| 30 Mar 17 |
628.00000 +2.50 |
647.58 | 625.50 | 645.00 | 20,291 |
| 29 Mar 17 |
625.50000 +0.50 |
645.00 | 625.50 | 625.50 | 17,768 |
| 28 Mar 17 |
625.00000 -13.50 |
642.90 | 625.00 | 638.50 | 26,656 |
| 27 Mar 17 |
638.50000 -3.00 |
646.44 | 630.50 | 630.50 | 13,018 |
| 24 Mar 17 |
641.50000 +0.00 |
645.00 | 625.00 | 641.50 | 37,333 |
| 23 Mar 17 |
641.50000 +0.00 |
643.50 | 630.00 | 642.00 | 26,238 |
| 22 Mar 17 |
641.50000 -17.50 |
658.00 | 628.36 | 650.00 | 22,545 |
| 21 Mar 17 |
659.00000 +40.50 |
660.00 | 616.25 | 625.00 | 63,923 |
| 20 Mar 17 |
618.50000 -12.50 |
625.00 | 614.54 | 625.00 | 16,828 |
| 17 Mar 17 |
631.00000 +21.00 |
631.00 | 610.00 | 618.00 | 51,473 |
| 16 Mar 17 |
610.00000 -0.50 |
616.00 | 605.50 | 605.50 | 8,833 |
| 15 Mar 17 |
610.50000 +4.50 |
622.00 | 608.51 | 610.50 | 15,481 |
| 14 Mar 17 |
606.00000 +3.00 |
625.00 | 606.00 | 625.00 | 15,162 |
| 13 Mar 17 |
603.00000 -9.50 |
624.50 | 603.00 | 603.00 | 34,492 |
| 10 Mar 17 |
612.50000 -6.50 |
616.10 | 602.00 | 605.00 | 57,154 |
| 09 Mar 17 |
619.00000 +10.00 |
619.00 | 598.50 | 619.00 | 14,556 |
| 08 Mar 17 |
609.00000 -10.00 |
615.00 | 600.00 | 600.50 | 44,907 |
| 07 Mar 17 |
619.00000 +15.00 |
619.00 | 607.16 | 619.00 | 12,173 |
| 06 Mar 17 |
604.00000 +1.50 |
621.36 | 600.50 | 604.00 | 24,882 |
| 03 Mar 17 |
602.50000 +12.00 |
620.00 | 586.00 | 586.00 | 47,401 |
| 02 Mar 17 |
590.50000 -2.50 |
605.00 | 585.00 | 595.00 | 448,094 |
| 01 Mar 17 |
593.00000 +13.00 |
594.80 | 570.50 | 593.00 | 47,642 |
| 28 Feb 17 |
580.00000 -8.50 |
594.80 | 580.00 | 588.00 | 85,113 |
| 27 Feb 17 |
588.50000 +7.50 |
595.00 | 575.00 | 581.00 | 52,199 |
| 24 Feb 17 |
581.00000 +21.00 |
581.00 | 564.42 | 569.50 | 54,012 |
| 23 Feb 17 |
560.00000 +10.00 |
568.22 | 555.00 | 555.00 | 153,427 |
| 22 Feb 17 |
550.00000 -20.00 |
569.50 | 550.00 | 550.50 | 5,747 |
| 21 Feb 17 |
570.00000 +25.00 |
570.00 | 550.07 | 564.50 | 24,550 |
| 20 Feb 17 |
545.00000 -5.00 |
563.13 | 545.00 | 545.00 | 4,086 |
| 17 Feb 17 |
550.00000 -13.13 |
569.50 | 550.00 | 569.50 | 24,539 |
| 16 Feb 17 |
563.13000 +18.13 |
563.13 | 563.13 | 563.13 | 4,134 |
| 15 Feb 17 |
545.00000 +0.00 |
569.50 | 545.00 | 569.50 | 5,864 |
| 14 Feb 17 |
545.00000 +0.00 |
563.13 | 545.00 | 545.00 | 9,566 |
| 13 Feb 17 |
545.00000 -7.50 |
563.13 | 545.00 | 545.00 | 20,134 |
| 10 Feb 17 |
552.50000 +7.50 |
564.50 | 551.13 | 564.50 | 9,249 |
| 09 Feb 17 |
545.00000 -8.00 |
562.00 | 545.00 | 545.00 | 3,486 |
| 08 Feb 17 |
553.00000 +1.00 |
565.00 | 545.00 | 545.00 | 1,108,058 |
| 07 Feb 17 |
552.00000 -5.25 |
552.00 | 545.00 | 545.00 | 8,826 |
| 06 Feb 17 |
557.25000 +3.75 |
565.00 | 545.60 | 546.47 | 13,521 |
| 03 Feb 17 |
553.50000 +1.16 |
553.50 | 546.50 | 553.50 | 2,939 |
| 02 Feb 17 |
552.34003 +7.34 |
552.34 | 545.00 | 545.00 | 8,106 |
| 01 Feb 17 |
545.00000 +0.00 |
552.00 | 545.00 | 545.00 | 3,364 |
| 31 Jan 17 |
545.00000 +0.00 |
552.00 | 545.00 | 545.00 | 5,995 |
| 30 Jan 17 |
545.00000 +0.00 |
553.00 | 545.00 | 545.00 | 10,803 |
| 27 Jan 17 |
545.00000 -1.00 |
569.50 | 545.00 | 569.50 | 9,580 |
| 26 Jan 17 |
546.00000 +0.00 |
554.80 | 545.25 | 546.00 | 2,327 |
| 25 Jan 17 |
546.00000 -4.00 |
552.45 | 545.00 | 550.00 | 17,851 |
| 24 Jan 17 |
550.00000 +0.00 |
559.05 | 550.00 | 550.50 | 11,414 |
| 23 Jan 17 |
550.00000 -10.00 |
568.00 | 550.00 | 560.50 | 17,027 |
| 20 Jan 17 |
560.00000 -0.50 |
567.50 | 560.00 | 561.00 | 27,825 |
| 19 Jan 17 |
560.50000 -0.50 |
569.00 | 560.50 | 560.50 | 1,652 |
| 18 Jan 17 |
561.00000 -2.00 |
567.00 | 561.00 | 561.00 | 3,805 |
| 17 Jan 17 |
563.00000 -9.50 |
570.00 | 561.00 | 563.00 | 12,325 |
| 16 Jan 17 |
572.50000 +7.50 |
579.50 | 560.50 | 570.00 | 82,637 |
| 13 Jan 17 |
565.00000 +4.50 |
574.19 | 562.00 | 562.00 | 7,927 |
| 12 Jan 17 |
560.50000 -1.00 |
570.87 | 560.50 | 569.50 | 21,276 |
| 11 Jan 17 |
561.50000 +0.00 |
573.66 | 561.50 | 571.50 | 31,947 |
| 10 Jan 17 |
561.50000 -3.50 |
573.66 | 561.50 | 561.50 | 2,380 |
| 09 Jan 17 |
565.00000 +15.50 |
573.80 | 560.50 | 560.50 | 18,985 |
| 06 Jan 17 |
549.50000 +8.50 |
560.00 | 538.58 | 544.49 | 18,326 |
| 05 Jan 17 |
541.00000 +6.00 |
557.63 | 535.50 | 535.50 | 90,734 |
| 04 Jan 17 |
535.00000 -7.00 |
555.66 | 531.25 | 535.00 | 16,941 |
| 03 Jan 17 |
542.00000 -3.00 |
559.79 | 531.52 | 545.00 | 17,334 |
| 30 Dec 16 |
545.00000 -5.00 |
559.79 | 545.00 | 545.00 | 6,013 |
| 29 Dec 16 |
550.00000 -5.00 |
575.00 | 540.30 | 570.00 | 7,444 |
| 28 Dec 16 |
555.00000 -1.00 |
570.00 | 541.52 | 550.00 | 17,947 |
| 23 Dec 16 |
556.00000 -6.00 |
570.00 | 553.00 | 562.00 | 2,730 |
| 22 Dec 16 |
562.00000 +12.00 |
569.00 | 553.75 | 562.00 | 3,168 |
| 21 Dec 16 |
550.00000 -12.50 |
579.50 | 550.00 | 579.50 | 4,151 |
| 20 Dec 16 |
562.50000 -2.50 |
580.00 | 553.75 | 565.50 | 13,706 |
| 19 Dec 16 |
565.00000 -1.00 |
588.00 | 565.00 | 588.00 | 13,340 |
| 16 Dec 16 |
566.00000 -3.00 |
585.75 | 566.00 | 567.50 | 22,473 |
| 15 Dec 16 |
569.00000 -15.00 |
581.13 | 569.00 | 569.00 | 5,995 |
| 14 Dec 16 |
584.00000 -4.00 |
586.00 | 568.95 | 586.00 | 2,530 |
| 13 Dec 16 |
588.00000 +18.00 |
588.00 | 569.27 | 580.00 | 13,847 |
| 12 Dec 16 |
570.00000 -9.00 |
580.00 | 566.00 | 580.00 | 2,682 |
| 09 Dec 16 |
579.00000 +9.00 |
579.00 | 566.00 | 566.00 | 113,838 |
| 08 Dec 16 |
570.00000 -13.00 |
585.00 | 544.20 | 575.00 | 87,145 |
| 07 Dec 16 |
583.00000 +8.00 |
593.50 | 565.00 | 575.00 | 19,609 |
| 06 Dec 16 |
575.00000 +1.00 |
575.00 | 561.00 | 564.00 | 15,947 |
| 05 Dec 16 |
574.00000 +14.00 |
575.00 | 561.00 | 575.00 | 36,242 |
| 02 Dec 16 |
560.00000 +10.00 |
570.00 | 550.00 | 550.00 | 34,669 |
| 01 Dec 16 |
550.00000 -10.00 |
568.80 | 550.00 | 550.00 | 54,787 |
| 30 Nov 16 |
560.00000 -5.00 |
570.00 | 548.92 | 550.50 | 25,214 |
| 29 Nov 16 |
565.00000 +19.00 |
565.00 | 537.70 | 555.00 | 38,996 |
| 28 Nov 16 |
546.00000 +4.00 |
552.00 | 535.75 | 537.00 | 9,763 |
| 25 Nov 16 |
542.00000 -27.00 |
554.00 | 540.00 | 545.00 | 11,431 |
| 24 Nov 16 |
569.00000 -11.00 |
570.00 | 543.70 | 558.00 | 33,180 |
| 23 Nov 16 |
580.00000 +35.00 |
580.00 | 540.00 | 560.00 | 69,604 |
| 22 Nov 16 |
545.00000 +15.00 |
550.00 | 530.00 | 550.00 | 46,454 |
| 21 Nov 16 |
530.00000 -8.25 |
538.50 | 527.00 | 530.00 | 37,271 |
| 18 Nov 16 |
538.25000 +2.75 |
544.00 | 530.00 | 535.00 | 8,341 |
| 17 Nov 16 |
535.50000 -14.50 |
548.00 | 530.00 | 540.00 | 8,516 |
| 16 Nov 16 |
550.00000 +3.50 |
551.44 | 541.20 | 550.00 | 6,656 |
| 15 Nov 16 |
546.50000 +8.00 |
560.00 | 526.50 | 536.50 | 50,625 |
| 14 Nov 16 |
538.50000 +17.00 |
538.50 | 525.00 | 538.50 | 4,196 |
| 11 Nov 16 |
521.50000 -5.25 |
534.00 | 518.00 | 524.00 | 12,387 |
| 10 Nov 16 |
526.75000 +26.75 |
535.00 | 508.75 | 520.00 | 86,640 |
| 09 Nov 16 |
500.00000 +0.00 |
509.00 | 467.00 | 491.75 | 45,710 |
| 08 Nov 16 |
500.00000 +3.00 |
509.00 | 495.00 | 495.00 | 35,934 |
| 07 Nov 16 |
497.00000 -1.00 |
522.00 | 493.00 | 513.00 | 26,653 |
| 04 Nov 16 |
498.00000 -3.00 |
510.00 | 491.10 | 500.00 | 56,765 |
| 03 Nov 16 |
501.00000 +1.00 |
515.00 | 500.20 | 509.50 | 13,538 |
| 02 Nov 16 |
500.00000 -5.00 |
510.00 | 497.40 | 502.00 | 45,701 |
| 01 Nov 16 |
505.00000 -4.00 |
512.50 | 500.00 | 512.50 | 21,291 |
| 31 Oct 16 |
509.00000 -15.00 |
525.50 | 505.00 | 525.50 | 29,092 |
| 28 Oct 16 |
524.00000 +3.50 |
524.00 | 510.00 | 520.50 | 15,373 |
| 27 Oct 16 |
520.50000 +1.50 |
524.00 | 510.00 | 517.00 | 135,720 |
| 26 Oct 16 |
519.00000 -21.00 |
545.00 | 492.00 | 545.00 | 75,390 |
| 25 Oct 16 |
540.00000 +0.00 |
543.75 | 540.00 | 540.00 | 22,990 |
| 24 Oct 16 |
540.00000 -16.00 |
555.00 | 540.00 | 555.00 | 84,222 |
| 21 Oct 16 |
556.00000 +0.00 |
556.00 | 540.00 | 551.00 | 22,590 |
| 20 Oct 16 |
556.00000 +0.00 |
557.00 | 545.00 | 557.00 | 25,391 |
| 19 Oct 16 |
556.00000 +10.00 |
558.00 | 546.00 | 550.00 | 31,647 |
| 18 Oct 16 |
546.00000 -19.00 |
579.00 | 545.00 | 569.50 | 98,030 |
| 17 Oct 16 |
565.00000 -13.00 |
590.00 | 565.00 | 590.00 | 35,429 |
| 14 Oct 16 |
578.00000 +8.00 |
580.00 | 570.00 | 570.00 | 23,591 |
| 13 Oct 16 |
570.00000 -13.00 |
585.00 | 570.00 | 585.00 | 48,033 |
| 12 Oct 16 |
583.00000 -6.50 |
599.00 | 580.00 | 599.00 | 36,121 |
| 11 Oct 16 |
589.50000 +4.50 |
595.97 | 582.00 | 590.00 | 63,196 |
| 10 Oct 16 |
585.00000 -7.00 |
596.44 | 580.99 | 593.50 | 54,782 |
| 07 Oct 16 |
592.00000 +12.00 |
603.50 | 590.00 | 595.00 | 36,032 |
| 06 Oct 16 |
580.00000 -5.00 |
599.00 | 580.00 | 595.00 | 16,702 |
| 05 Oct 16 |
585.00000 -10.00 |
615.00 | 585.00 | 615.00 | 55,495 |
| 04 Oct 16 |
595.00000 -8.00 |
616.00 | 595.00 | 616.00 | 79,004 |
| 03 Oct 16 |
603.00000 +13.00 |
614.00 | 589.22 | 595.00 | 49,942 |
| 30 Sep 16 |
590.00000 -12.50 |
595.30 | 576.57 | 586.00 | 37,884 |
| 29 Sep 16 |
602.50000 +2.50 |
608.00 | 589.91 | 600.00 | 79,032 |
| 28 Sep 16 |
600.00000 -7.50 |
620.00 | 600.00 | 607.50 | 2,052,516 |
| 27 Sep 16 |
607.50000 +3.00 |
607.50 | 596.42 | 602.50 | 64,945 |
| 26 Sep 16 |
604.50000 +19.50 |
611.10 | 595.00 | 596.50 | 86,368 |
| 23 Sep 16 |
585.00000 -7.00 |
592.49 | 576.51 | 585.00 | 6,647 |
| 22 Sep 16 |
592.00000 +13.50 |
592.49 | 569.55 | 592.00 | 19,258 |
| 21 Sep 16 |
578.50000 +0.50 |
595.49 | 572.00 | 591.50 | 9,991 |
| 20 Sep 16 |
578.00000 -10.00 |
597.75 | 578.00 | 591.50 | 12,388 |
| 19 Sep 16 |
588.00000 -7.00 |
601.63 | 581.38 | 600.00 | 7,849 |
| 16 Sep 16 |
595.00000 +17.00 |
609.00 | 571.38 | 595.00 | 83,100 |
| 15 Sep 16 |
578.00000 -2.00 |
580.00 | 570.00 | 570.00 | 7,175 |
| 14 Sep 16 |
580.00000 +5.00 |
600.00 | 570.00 | 600.00 | 61,424 |
| 13 Sep 16 |
575.00000 -2.50 |
600.00 | 575.00 | 575.00 | 3,768 |
| 12 Sep 16 |
577.50000 -3.00 |
600.00 | 575.00 | 580.00 | 15,966 |
| 09 Sep 16 |
580.50000 -19.00 |
605.00 | 576.50 | 600.00 | 13,705 |
| 08 Sep 16 |
599.50000 +9.50 |
600.00 | 570.00 | 570.00 | 11,679 |
| 07 Sep 16 |
590.00000 +8.50 |
595.00 | 570.00 | 570.00 | 5,753 |
| 06 Sep 16 |
581.50000 -5.50 |
589.80 | 570.00 | 581.50 | 14,476 |
| 05 Sep 16 |
587.00000 -3.00 |
600.00 | 573.51 | 590.00 | 18,362 |
| 02 Sep 16 |
590.00000 -5.00 |
592.50 | 571.00 | 575.50 | 26,078 |
| 01 Sep 16 |
595.00000 +12.50 |
596.48 | 580.00 | 590.00 | 32,832 |
| 31 Aug 16 |
582.50000 +29.75 |
590.00 | 545.00 | 565.00 | 56,001 |
| 30 Aug 16 |
552.75000 +2.75 |
570.00 | 537.00 | 537.00 | 14,493 |
| 26 Aug 16 |
550.00000 +10.00 |
550.00 | 531.50 | 538.50 | 5,296 |
| 25 Aug 16 |
540.00000 +4.00 |
549.36 | 538.25 | 545.00 | 19,115 |
| 24 Aug 16 |
536.00000 +10.00 |
541.40 | 531.12 | 539.60 | 12,097 |
| 23 Aug 16 |
526.00000 +0.00 |
545.00 | 526.00 | 545.00 | 14,591 |
| 22 Aug 16 |
526.00000 +1.00 |
542.00 | 520.50 | 520.50 | 6,674 |
| 19 Aug 16 |
525.00000 +0.00 |
537.00 | 525.00 | 537.00 | 8,356 |
| 18 Aug 16 |
525.00000 -12.75 |
543.63 | 525.00 | 530.00 | 5,816 |
| 17 Aug 16 |
537.75000 -2.25 |
543.63 | 526.85 | 543.63 | 8,000 |
| 16 Aug 16 |
540.00000 +5.00 |
551.31 | 530.50 | 550.00 | 17,656 |
| 15 Aug 16 |
535.00000 +8.00 |
543.49 | 527.00 | 534.00 | 18,899 |
| 12 Aug 16 |
527.00000 +2.00 |
534.00 | 514.50 | 525.00 | 16,742 |
| 11 Aug 16 |
525.00000 +0.00 |
525.00 | 517.75 | 525.00 | 17,683 |
| 10 Aug 16 |
525.00000 +0.50 |
525.00 | 503.50 | 524.50 | 7,878 |
| 09 Aug 16 |
524.50000 +9.50 |
525.00 | 500.00 | 525.00 | 15,506 |
| 08 Aug 16 |
515.00000 -2.50 |
524.50 | 507.00 | 515.50 | 13,141 |
| 05 Aug 16 |
517.50000 +7.75 |
519.50 | 501.67 | 507.00 | 35,555 |
| 04 Aug 16 |
509.75000 -9.25 |
517.50 | 504.00 | 517.50 | 2,439 |
| 03 Aug 16 |
519.00000 +17.00 |
520.00 | 500.20 | 519.50 | 4,951 |
| 02 Aug 16 |
502.00000 -5.25 |
505.50 | 500.00 | 500.50 | 8,207 |
| 01 Aug 16 |
507.25000 -17.75 |
525.00 | 495.00 | 525.00 | 24,199 |
| 29 Jul 16 |
525.00000 +10.00 |
525.00 | 495.25 | 515.00 | 32,127 |
| 28 Jul 16 |
515.00000 +20.00 |
519.50 | 487.30 | 490.00 | 112,998 |
| 27 Jul 16 |
495.00000 +5.00 |
510.00 | 490.00 | 490.00 | 18,971 |
| 26 Jul 16 |
490.00000 -15.00 |
505.00 | 486.40 | 505.00 | 33,804 |
| 25 Jul 16 |
505.00000 +20.00 |
505.00 | 477.00 | 495.00 | 32,656 |
| 22 Jul 16 |
485.00000 -20.00 |
501.50 | 484.36 | 501.50 | 15,607 |
| 21 Jul 16 |
505.00000 +0.00 |
505.00 | 488.50 | 505.00 | 8,141 |
| 20 Jul 16 |
505.00000 +0.00 |
505.00 | 486.11 | 490.00 | 25,816 |
| 19 Jul 16 |
505.00000 +5.00 |
525.00 | 495.80 | 500.00 | 36,339 |
| 18 Jul 16 |
500.00000 -12.00 |
525.00 | 500.00 | 510.50 | 9,222 |
| 15 Jul 16 |
512.00000 -0.50 |
528.00 | 509.00 | 510.00 | 16,387 |
| 14 Jul 16 |
512.50000 +1.50 |
533.50 | 512.50 | 512.50 | 5,701 |
| 13 Jul 16 |
511.00000 +1.00 |
535.00 | 501.00 | 525.00 | 25,766 |
| 12 Jul 16 |
510.00000 -2.00 |
520.00 | 505.00 | 508.50 | 46,686 |
| 11 Jul 16 |
512.00000 +42.00 |
513.55 | 470.00 | 470.00 | 50,529 |
| 08 Jul 16 |
470.00000 +18.25 |
478.70 | 445.00 | 449.75 | 54,167 |
| 07 Jul 16 |
451.75000 +19.25 |
451.75 | 421.44 | 450.00 | 49,864 |
| 06 Jul 16 |
432.50000 -42.50 |
477.75 | 412.00 | 471.75 | 167,855 |
| 05 Jul 16 |
475.00000 +25.00 |
492.75 | 467.50 | 478.00 | 190,361 |
| 04 Jul 16 |
450.00000 +10.00 |
470.00 | 435.00 | 439.75 | 54,782 |
| 01 Jul 16 |
440.00000 +20.00 |
440.00 | 412.25 | 419.00 | 42,940 |
| 30 Jun 16 |
420.00000 -13.75 |
434.50 | 416.75 | 420.00 | 38,335 |
| 29 Jun 16 |
433.75000 +25.00 |
435.25 | 405.00 | 412.00 | 187,121 |
| 28 Jun 16 |
408.75000 +12.25 |
420.00 | 385.00 | 419.75 | 121,312 |
| 27 Jun 16 |
396.50000 -130.50 |
543.00 | 396.50 | 542.00 | 171,909 |
| 24 Jun 16 |
527.00000 -61.00 |
548.00 | 505.00 | 540.00 | 78,178 |
| 23 Jun 16 |
588.00000 +26.00 |
588.00 | 561.88 | 565.00 | 31,653 |
| 22 Jun 16 |
562.00000 +12.00 |
562.00 | 536.88 | 550.00 | 13,124 |
| 21 Jun 16 |
550.00000 +0.00 |
551.54 | 535.13 | 549.50 | 14,166 |
| 20 Jun 16 |
550.00000 +6.50 |
550.00 | 530.00 | 530.00 | 16,857 |
| 17 Jun 16 |
543.50000 +28.50 |
543.50 | 515.00 | 515.00 | 106,659 |
| 16 Jun 16 |
515.00000 -9.00 |
522.00 | 515.00 | 515.00 | 5,268 |
| 15 Jun 16 |
524.00000 +5.50 |
529.00 | 515.00 | 529.00 | 48,838 |
| 14 Jun 16 |
518.50000 -1.50 |
525.73 | 518.00 | 520.00 | 65,972 |
| 13 Jun 16 |
520.00000 +0.00 |
529.50 | 515.00 | 529.50 | 12,446 |
| 10 Jun 16 |
520.00000 -5.00 |
537.00 | 504.80 | 525.00 | 47,384 |
| 09 Jun 16 |
525.00000 -9.50 |
535.13 | 525.00 | 525.00 | 16,852 |
| 08 Jun 16 |
534.50000 +6.50 |
541.00 | 525.19 | 527.34 | 47,012 |
| 07 Jun 16 |
528.00000 -12.50 |
545.00 | 528.00 | 540.00 | 39,434 |
| 06 Jun 16 |
540.50000 -0.50 |
555.00 | 540.00 | 540.00 | 9,430 |
| 03 Jun 16 |
541.00000 -9.00 |
547.85 | 540.00 | 540.00 | 8,297 |
| 02 Jun 16 |
550.00000 +10.00 |
550.00 | 540.00 | 540.00 | 30,718 |
| 01 Jun 16 |
540.00000 -17.00 |
557.08 | 540.00 | 557.00 | 40,235 |
| 31 May 16 |
557.00000 +12.00 |
557.00 | 546.17 | 557.00 | 18,465 |
| 27 May 16 |
545.00000 -0.50 |
553.00 | 545.00 | 545.00 | 25,114 |
| 26 May 16 |
545.50000 -4.50 |
569.50 | 545.50 | 569.50 | 116,799 |
| 25 May 16 |
550.00000 +5.00 |
578.00 | 550.00 | 554.50 | 44,942 |
| 24 May 16 |
545.00000 -15.00 |
554.00 | 545.00 | 550.00 | 39,789 |
| 23 May 16 |
560.00000 +0.00 |
570.00 | 548.50 | 559.00 | 34,991 |
| 20 May 16 |
560.00000 +10.00 |
560.00 | 548.50 | 560.00 | 3,421 |
| 19 May 16 |
550.00000 -3.00 |
560.17 | 550.00 | 550.00 | 5,968 |
| 18 May 16 |
553.00000 -6.50 |
562.92 | 545.50 | 558.00 | 16,938 |
| 17 May 16 |
559.50000 +24.50 |
560.00 | 541.73 | 548.00 | 15,163 |
| 16 May 16 |
535.00000 -6.00 |
544.21 | 535.00 | 535.00 | 18,593 |
| 13 May 16 |
541.00000 +1.00 |
547.30 | 537.92 | 539.00 | 16,934 |
| 12 May 16 |
540.00000 +0.00 |
542.84 | 537.55 | 540.00 | 17,487 |
| 11 May 16 |
540.00000 +10.00 |
540.00 | 531.42 | 535.00 | 47,656 |
| 10 May 16 |
530.00000 +4.00 |
539.00 | 527.72 | 539.00 | 19,345 |
| 09 May 16 |
526.00000 +4.00 |
533.00 | 524.55 | 525.00 | 14,015 |
| 06 May 16 |
522.00000 -3.00 |
530.00 | 522.00 | 525.00 | 96,159 |
| 05 May 16 |
525.00000 -10.00 |
540.70 | 513.34 | 530.00 | 90,768 |
| 04 May 16 |
535.00000 -25.00 |
558.00 | 533.84 | 555.00 | 57,504 |
| 03 May 16 |
560.00000 +0.00 |
564.19 | 552.82 | 560.00 | 27,088 |
| 29 Apr 16 |
560.00000 +0.00 |
566.00 | 560.00 | 565.00 | 9,538 |
| 28 Apr 16 |
560.00000 +0.00 |
567.00 | 560.00 | 563.00 | 12,164 |
| 27 Apr 16 |
560.00000 -18.50 |
577.50 | 560.00 | 570.00 | 37,551 |
| 26 Apr 16 |
578.50000 -2.00 |
585.00 | 570.50 | 576.50 | 16,962 |
| 25 Apr 16 |
580.50000 +5.50 |
584.50 | 575.00 | 575.00 | 19,784 |
| 22 Apr 16 |
575.00000 -0.50 |
590.00 | 575.00 | 590.00 | 12,528 |
| 21 Apr 16 |
575.50000 -13.00 |
587.50 | 575.00 | 575.00 | 15,410 |
| 20 Apr 16 |
588.50000 +18.50 |
588.50 | 570.00 | 570.00 | 13,391 |
| 19 Apr 16 |
570.00000 +0.00 |
579.50 | 566.60 | 574.50 | 100,833 |
| 18 Apr 16 |
570.00000 +5.00 |
570.00 | 565.60 | 569.50 | 6,799 |
| 15 Apr 16 |
565.00000 +0.00 |
580.00 | 565.00 | 580.00 | 17,746 |
| 14 Apr 16 |
565.00000 -5.50 |
575.00 | 565.00 | 570.00 | 29,087 |
| 13 Apr 16 |
570.50000 -1.00 |
582.20 | 570.00 | 570.00 | 11,607 |
| 12 Apr 16 |
571.50000 -1.50 |
576.49 | 571.00 | 572.50 | 23,842 |
| 11 Apr 16 |
573.00000 -10.50 |
581.58 | 571.00 | 580.00 | 31,721 |
| 08 Apr 16 |
583.50000 -12.50 |
592.67 | 581.00 | 587.00 | 55,315 |
| 07 Apr 16 |
596.00000 -2.50 |
597.00 | 590.00 | 590.00 | 27,491 |
| 06 Apr 16 |
598.50000 -1.00 |
598.50 | 592.00 | 598.50 | 23,746 |
| 05 Apr 16 |
599.50000 +14.00 |
600.00 | 585.00 | 585.00 | 17,240 |
| 04 Apr 16 |
585.50000 -9.50 |
609.50 | 585.00 | 609.50 | 43,118 |
| 01 Apr 16 |
595.00000 -14.00 |
608.00 | 595.00 | 596.00 | 5,081 |
| 31 Mar 16 |
609.00000 +10.00 |
609.00 | 595.00 | 595.00 | 11,295 |
| 30 Mar 16 |
599.00000 +4.00 |
610.00 | 595.00 | 610.00 | 34,887 |
| 29 Mar 16 |
595.00000 -10.50 |
611.00 | 595.00 | 600.00 | 27,384 |
| 24 Mar 16 |
605.50000 -9.25 |
616.00 | 605.00 | 615.50 | 52,154 |
| 23 Mar 16 |
614.75000 +14.25 |
620.00 | 602.66 | 610.00 | 38,550 |
| 22 Mar 16 |
600.50000 +8.50 |
610.00 | 592.66 | 605.00 | 24,213 |
| 21 Mar 16 |
592.00000 -6.50 |
602.10 | 590.00 | 600.00 | 20,485 |
| 18 Mar 16 |
598.50000 +11.00 |
600.00 | 585.00 | 595.00 | 47,482 |
| 17 Mar 16 |
587.50000 +3.00 |
594.00 | 582.63 | 589.00 | 14,127 |
| 16 Mar 16 |
584.50000 +1.00 |
590.00 | 583.99 | 585.00 | 16,286 |
| 15 Mar 16 |
583.50000 +6.50 |
585.00 | 577.00 | 585.00 | 83,482 |
| 14 Mar 16 |
577.00000 +15.00 |
584.52 | 568.56 | 573.00 | 59,342 |
| 11 Mar 16 |
562.00000 +4.00 |
571.18 | 555.00 | 555.00 | 715,948 |
| 10 Mar 16 |
558.00000 -6.00 |
570.00 | 557.01 | 569.00 | 68,227 |
| 09 Mar 16 |
564.00000 +9.00 |
565.00 | 557.69 | 559.50 | 17,313 |
| 08 Mar 16 |
555.00000 +10.00 |
560.00 | 541.10 | 560.00 | 36,998 |
| 07 Mar 16 |
545.00000 -23.00 |
575.00 | 540.00 | 575.00 | 81,698 |
| 04 Mar 16 |
568.00000 -4.00 |
590.00 | 560.10 | 590.00 | 27,347 |
| 03 Mar 16 |
572.00000 -12.00 |
585.00 | 572.00 | 581.00 | 20,192 |
| 02 Mar 16 |
584.00000 +4.00 |
590.00 | 580.50 | 590.00 | 28,794 |
| 01 Mar 16 |
580.00000 +0.00 |
593.00 | 580.00 | 593.00 | 21,404 |
| 29 Feb 16 |
580.00000 -5.00 |
595.00 | 580.00 | 595.00 | 51,808 |
| 26 Feb 16 |
585.00000 -3.00 |
592.50 | 581.50 | 590.50 | 35,127 |
| 25 Feb 16 |
588.00000 +7.50 |
600.00 | 580.00 | 600.00 | 20,251 |
| 24 Feb 16 |
580.50000 -9.50 |
586.80 | 580.00 | 580.00 | 11,305 |
| 23 Feb 16 |
590.00000 +0.00 |
595.00 | 585.00 | 590.00 | 81,175 |
| 22 Feb 16 |
590.00000 -5.00 |
600.00 | 585.00 | 595.00 | 49,593 |
| 19 Feb 16 |
595.00000 +20.50 |
595.00 | 560.00 | 560.00 | 20,569 |
| 18 Feb 16 |
574.50000 +27.50 |
575.00 | 551.00 | 555.00 | 340,902 |
| 17 Feb 16 |
547.00000 +12.00 |
555.00 | 539.99 | 550.00 | 27,517 |
| 16 Feb 16 |
535.00000 +5.00 |
542.00 | 530.00 | 530.00 | 25,883 |
| 15 Feb 16 |
530.00000 -7.00 |
555.00 | 525.00 | 537.00 | 95,878 |
| 12 Feb 16 |
537.00000 -38.00 |
571.19 | 537.00 | 565.00 | 95,236 |
| 11 Feb 16 |
575.00000 -5.50 |
593.89 | 565.00 | 580.00 | 60,742 |
| 10 Feb 16 |
580.50000 +0.50 |
598.80 | 580.00 | 580.00 | 18,661 |
| 09 Feb 16 |
580.00000 -15.00 |
603.75 | 580.00 | 595.00 | 48,711 |
| 08 Feb 16 |
595.00000 -30.00 |
620.17 | 595.00 | 610.00 | 56,913 |
| 05 Feb 16 |
625.00000 +5.25 |
625.00 | 612.00 | 625.00 | 16,482 |
| 04 Feb 16 |
619.75000 -4.75 |
625.00 | 616.00 | 625.00 | 16,293 |
| 03 Feb 16 |
624.50000 +11.00 |
628.00 | 607.85 | 615.00 | 64,199 |
| 02 Feb 16 |
613.50000 +4.00 |
613.50 | 603.55 | 610.00 | 16,305 |
| 01 Feb 16 |
609.50000 +14.00 |
610.00 | 597.40 | 610.00 | 26,037 |
| 29 Jan 16 |
595.50000 -3.50 |
610.00 | 595.00 | 595.00 | 18,799 |
| 28 Jan 16 |
599.00000 +2.00 |
610.00 | 596.60 | 610.00 | 47,143 |
| 27 Jan 16 |
597.00000 -10.00 |
623.50 | 596.60 | 610.00 | 49,147 |
| 26 Jan 16 |
607.00000 -3.50 |
630.00 | 605.00 | 620.00 | 33,634 |
| 25 Jan 16 |
610.50000 +0.50 |
625.00 | 608.19 | 620.00 | 57,262 |
| 22 Jan 16 |
610.00000 +5.00 |
612.33 | 600.00 | 610.00 | 36,745 |
| 21 Jan 16 |
605.00000 +20.00 |
610.00 | 580.20 | 595.00 | 75,124 |
| 20 Jan 16 |
585.00000 -5.00 |
594.10 | 578.75 | 585.00 | 38,165 |
| 19 Jan 16 |
590.00000 +15.00 |
594.00 | 579.50 | 590.00 | 50,863 |
| 18 Jan 16 |
575.00000 +1.00 |
589.90 | 575.00 | 580.00 | 32,165 |
| 15 Jan 16 |
574.00000 -1.00 |
594.64 | 572.50 | 585.00 | 48,941 |
| 14 Jan 16 |
575.00000 +13.50 |
580.00 | 555.00 | 555.00 | 106,084 |
| 13 Jan 16 |
561.50000 -0.50 |
575.00 | 560.00 | 575.00 | 120,738 |
| 12 Jan 16 |
562.00000 +2.00 |
574.00 | 561.50 | 574.00 | 83,892 |
| 11 Jan 16 |
560.00000 -2.00 |
574.00 | 560.00 | 574.00 | 132,943 |
| 08 Jan 16 |
562.00000 +22.00 |
572.00 | 555.00 | 555.00 | 116,534 |
| 07 Jan 16 |
540.00000 -15.00 |
555.00 | 540.00 | 555.00 | 13,186 |
| 06 Jan 16 |
555.00000 +0.00 |
560.00 | 540.00 | 540.00 | 18,987 |
| 05 Jan 16 |
555.00000 +14.00 |
555.00 | 535.00 | 545.00 | 13,592 |
| 04 Jan 16 |
541.00000 +6.00 |
545.00 | 530.90 | 545.00 | 22,447 |
| 31 Dec 15 |
535.00000 -10.00 |
540.00 | 535.00 | 535.00 | 3,660 |
| 30 Dec 15 |
545.00000 +12.50 |
545.00 | 521.67 | 540.00 | 19,511 |
| 29 Dec 15 |
532.50000 +4.50 |
534.60 | 525.83 | 527.40 | 11,726 |
| 24 Dec 15 |
528.00000 -7.00 |
540.27 | 528.00 | 535.00 | 11,426 |
| 23 Dec 15 |
535.00000 -5.50 |
540.93 | 535.00 | 540.00 | 33,022 |
| 22 Dec 15 |
540.50000 +2.50 |
543.00 | 536.00 | 543.00 | 28,108 |
| 21 Dec 15 |
538.00000 -7.00 |
548.00 | 538.00 | 542.00 | 48,018 |
| 18 Dec 15 |
545.00000 +7.00 |
545.00 | 542.00 | 542.50 | 18,113 |
| 17 Dec 15 |
538.00000 -7.00 |
544.88 | 538.00 | 540.00 | 15,914 |
| 16 Dec 15 |
545.00000 +5.50 |
548.00 | 540.01 | 548.00 | 35,144 |
| 15 Dec 15 |
539.50000 -2.50 |
548.00 | 538.00 | 548.00 | 19,566 |
| 14 Dec 15 |
542.00000 +6.00 |
542.00 | 538.48 | 542.00 | 16,366 |
| 11 Dec 15 |
536.00000 +1.00 |
551.62 | 530.00 | 545.00 | 376,371 |
| 10 Dec 15 |
535.00000 +0.00 |
536.60 | 527.55 | 527.55 | 25,160 |
| 09 Dec 15 |
535.00000 +5.00 |
537.63 | 531.20 | 535.99 | 30,176 |
| 08 Dec 15 |
530.00000 -7.00 |
537.00 | 530.00 | 537.00 | 43,901 |
| 07 Dec 15 |
537.00000 +10.50 |
538.10 | 515.00 | 515.00 | 100,489 |
| 04 Dec 15 |
526.50000 -1.00 |
526.50 | 522.50 | 522.50 | 6,682 |
| 03 Dec 15 |
527.50000 +5.00 |
527.50 | 518.00 | 525.00 | 12,401 |
| 02 Dec 15 |
522.50000 -2.50 |
532.00 | 520.00 | 525.00 | 132,908 |
| 01 Dec 15 |
525.00000 +5.00 |
534.50 | 525.00 | 534.50 | 7,237 |
| 30 Nov 15 |
520.00000 -10.50 |
533.20 | 515.50 | 525.50 | 31,921 |
| 27 Nov 15 |
530.50000 +10.50 |
530.61 | 523.50 | 530.00 | 20,772 |
| 26 Nov 15 |
520.00000 -2.00 |
525.80 | 515.00 | 515.00 | 16,381 |
| 25 Nov 15 |
522.00000 +11.50 |
528.13 | 510.50 | 510.50 | 33,766 |
| 24 Nov 15 |
510.50000 +0.50 |
517.89 | 510.50 | 510.50 | 5,475 |
| 23 Nov 15 |
510.00000 -5.00 |
520.00 | 510.00 | 520.00 | 15,118 |
| 20 Nov 15 |
515.00000 +0.00 |
515.00 | 506.95 | 510.00 | 80,034 |
| 19 Nov 15 |
515.00000 +10.00 |
515.00 | 510.38 | 515.00 | 8,743 |
| 18 Nov 15 |
505.00000 -5.00 |
518.71 | 505.00 | 505.00 | 7,165 |
| 17 Nov 15 |
510.00000 +7.00 |
510.00 | 502.20 | 510.00 | 24,147 |
| 16 Nov 15 |
503.00000 +3.00 |
507.92 | 502.00 | 503.00 | 12,914 |
| 13 Nov 15 |
500.00000 -5.50 |
515.20 | 500.00 | 505.00 | 35,861 |
| 12 Nov 15 |
505.50000 -2.50 |
520.00 | 505.50 | 505.50 | 5,917 |
| 11 Nov 15 |
508.00000 +13.00 |
515.50 | 499.55 | 507.00 | 25,493 |
| 10 Nov 15 |
495.00000 +0.00 |
505.00 | 492.00 | 505.00 | 13,748 |
| 09 Nov 15 |
495.00000 +4.75 |
505.14 | 493.00 | 495.00 | 201,870 |
| 06 Nov 15 |
490.25000 +0.25 |
502.00 | 490.00 | 490.00 | 20,451 |
| 05 Nov 15 |
490.00000 -11.50 |
508.46 | 490.00 | 500.00 | 12,036 |
| 04 Nov 15 |
501.50000 +1.50 |
511.00 | 497.75 | 506.00 | 38,642 |
| 03 Nov 15 |
500.00000 +10.00 |
505.78 | 492.00 | 498.00 | 51,931 |
| 02 Nov 15 |
490.00000 +0.00 |
500.00 | 490.00 | 498.00 | 10,398 |
| 30 Oct 15 |
490.00000 +0.00 |
502.35 | 490.00 | 500.00 | 19,276 |
| 29 Oct 15 |
490.00000 -1.10 |
500.00 | 490.00 | 495.00 | 15,825 |
| 28 Oct 15 |
491.10001 -3.90 |
495.00 | 491.10 | 495.00 | 4,245 |
| 27 Oct 15 |
495.00000 +10.00 |
495.00 | 482.50 | 485.00 | 43,347 |
| 26 Oct 15 |
485.00000 -5.00 |
485.00 | 475.00 | 485.00 | 4,332 |
| 23 Oct 15 |
490.00000 +10.00 |
490.00 | 475.00 | 490.00 | 8,800 |
| 22 Oct 15 |
480.00000 -10.00 |
490.00 | 478.00 | 490.00 | 6,992 |
| 21 Oct 15 |
490.00000 +10.00 |
490.00 | 475.00 | 490.00 | 15,611 |
| 20 Oct 15 |
480.00000 +5.00 |
486.85 | 477.08 | 486.85 | 3,844 |
| 19 Oct 15 |
475.00000 -14.75 |
487.60 | 475.00 | 480.00 | 2,549 |
| 16 Oct 15 |
489.75000 +4.75 |
490.00 | 480.00 | 485.00 | 11,285 |
| 15 Oct 15 |
485.00000 +5.00 |
485.00 | 483.13 | 485.00 | 1,448 |
| 14 Oct 15 |
480.00000 -2.00 |
480.00 | 475.25 | 475.25 | 870 |
| 13 Oct 15 |
482.00000 -3.00 |
483.86 | 475.50 | 480.00 | 8,579 |
| 12 Oct 15 |
485.00000 +5.25 |
485.00 | 471.20 | 480.00 | 15,533 |
| 09 Oct 15 |
479.75000 +4.75 |
479.75 | 466.80 | 479.75 | 2,504 |
| 08 Oct 15 |
475.00000 -20.00 |
482.40 | 465.80 | 475.00 | 74,491 |
| 07 Oct 15 |
495.00000 +5.00 |
495.00 | 483.17 | 490.00 | 13,311 |
| 06 Oct 15 |
490.00000 -8.00 |
501.10 | 480.00 | 490.00 | 20,896 |
| 05 Oct 15 |
498.00000 +22.00 |
500.00 | 480.50 | 488.00 | 37,762 |
| 02 Oct 15 |
476.00000 +6.00 |
490.00 | 475.55 | 481.25 | 11,548 |
| 01 Oct 15 |
470.00000 -5.00 |
490.00 | 470.00 | 490.00 | 36,794 |
| 30 Sep 15 |
475.00000 -7.00 |
486.95 | 475.00 | 486.75 | 48,309 |
| 29 Sep 15 |
482.00000 +16.00 |
485.00 | 461.65 | 475.00 | 392,290 |
| 28 Sep 15 |
466.00000 -0.63 |
480.00 | 461.10 | 480.00 | 38,912 |
| 25 Sep 15 |
466.62500 +21.63 |
475.00 | 440.00 | 440.00 | 51,507 |
| 24 Sep 15 |
445.00000 +6.00 |
454.00 | 435.00 | 435.25 | 55,251 |
| 23 Sep 15 |
439.00000 +4.00 |
445.00 | 435.00 | 445.00 | 15,257 |
| 22 Sep 15 |
435.00000 +0.00 |
445.00 | 430.00 | 430.00 | 10,796 |
| 21 Sep 15 |
435.00000 -5.00 |
440.00 | 430.00 | 430.00 | 12,914 |
| 18 Sep 15 |
440.00000 +0.00 |
440.00 | 437.66 | 440.00 | 3,669 |
| 17 Sep 15 |
440.00000 +4.00 |
440.00 | 431.40 | 440.00 | 1,068 |
| 16 Sep 15 |
436.00000 +1.00 |
440.00 | 431.31 | 440.00 | 3,577 |
| 15 Sep 15 |
435.00000 +7.50 |
440.00 | 430.00 | 440.00 | 250,004 |
| 14 Sep 15 |
427.50000 -2.50 |
440.00 | 427.50 | 440.00 | 114,026 |
| 11 Sep 15 |
430.00000 +2.50 |
434.00 | 427.50 | 434.00 | 16,013 |
| 10 Sep 15 |
427.50000 -6.50 |
434.00 | 427.50 | 434.00 | 6,632 |
| 09 Sep 15 |
434.00000 +6.50 |
434.70 | 430.20 | 433.75 | 6,071 |
| 08 Sep 15 |
427.50000 +0.00 |
432.00 | 427.50 | 427.50 | 5,315 |
| 07 Sep 15 |
427.50000 +0.00 |
434.83 | 427.50 | 427.75 | 11,946 |
| 04 Sep 15 |
427.50000 +0.00 |
438.00 | 427.50 | 430.00 | 1,433 |
| 03 Sep 15 |
427.50000 -12.50 |
442.50 | 427.50 | 435.25 | 9,724 |
| 02 Sep 15 |
440.00000 +12.50 |
440.00 | 430.50 | 433.00 | 4,579 |
| 01 Sep 15 |
427.50000 -9.50 |
435.00 | 425.00 | 430.00 | 43,857 |
| 28 Aug 15 |
437.00000 +0.25 |
443.50 | 437.00 | 442.00 | 3,711 |
| 27 Aug 15 |
436.75000 -2.75 |
440.00 | 436.75 | 440.00 | 9,876 |
| 26 Aug 15 |
439.50000 -0.50 |
440.00 | 430.00 | 430.00 | 1,820 |
| 25 Aug 15 |
440.00000 +20.00 |
440.00 | 426.60 | 435.00 | 24,470 |
| 24 Aug 15 |
420.00000 -33.00 |
446.30 | 420.00 | 440.00 | 75,690 |
| 21 Aug 15 |
453.00000 +4.50 |
454.00 | 445.00 | 452.00 | 26,087 |
| 20 Aug 15 |
448.50000 -3.50 |
450.18 | 447.00 | 450.18 | 5,612 |
| 19 Aug 15 |
452.00000 +3.63 |
452.00 | 445.00 | 452.00 | 26,290 |
| 18 Aug 15 |
448.37500 +2.13 |
452.00 | 445.00 | 452.00 | 206,921 |
| 17 Aug 15 |
446.25000 +6.25 |
448.40 | 440.72 | 440.72 | 1,491 |
| 14 Aug 15 |
440.00000 -5.13 |
450.00 | 440.00 | 449.75 | 2,846 |
| 13 Aug 15 |
445.12500 +5.13 |
449.75 | 440.82 | 449.75 | 4,307 |
| 12 Aug 15 |
440.00000 -8.50 |
448.40 | 440.00 | 440.00 | 9,585 |
| 11 Aug 15 |
448.50000 +1.00 |
450.00 | 448.50 | 450.00 | 2,738 |
| 10 Aug 15 |
447.50000 +2.88 |
449.80 | 442.00 | 449.80 | 2,822 |
| 07 Aug 15 |
444.62500 -2.00 |
446.48 | 440.84 | 440.84 | 689 |
| 06 Aug 15 |
446.62500 +6.63 |
449.28 | 446.63 | 449.28 | 452 |
| 05 Aug 15 |
440.00000 -0.84 |
449.80 | 440.00 | 440.00 | 2,238 |
| 04 Aug 15 |
440.84000 -8.79 |
440.84 | 440.84 | 440.84 | 1,584 |
| 03 Aug 15 |
449.63000 -4.37 |
450.50 | 449.63 | 450.50 | 7,066 |
| 31 Jul 15 |
454.00000 +9.00 |
454.00 | 442.85 | 449.50 | 122,286 |
| 30 Jul 15 |
445.00000 +0.00 |
445.00 | 435.25 | 440.00 | 4,854 |
| 29 Jul 15 |
445.00000 +0.00 |
451.66 | 442.77 | 445.00 | 17,847 |
| 28 Jul 15 |
445.00000 -3.00 |
451.48 | 445.00 | 445.00 | 9,117 |
| 27 Jul 15 |
448.00000 +0.00 |
451.90 | 447.95 | 448.00 | 26,527 |
| 24 Jul 15 |
448.00000 -10.00 |
452.90 | 448.00 | 448.00 | 2,816 |
| 23 Jul 15 |
458.00000 +1.00 |
458.00 | 448.00 | 458.00 | 10,808 |
| 22 Jul 15 |
457.00000 +0.00 |
457.00 | 450.50 | 457.00 | 3,835 |
| 21 Jul 15 |
457.00000 +3.00 |
460.00 | 450.75 | 459.00 | 10,446 |
| 20 Jul 15 |
454.00000 +3.50 |
459.00 | 450.88 | 459.00 | 11,276 |
| 17 Jul 15 |
450.50000 -1.50 |
450.72 | 450.50 | 450.50 | 3,107 |
| 16 Jul 15 |
452.00000 -3.00 |
459.63 | 450.00 | 450.25 | 8,031 |
| 15 Jul 15 |
455.00000 +0.50 |
458.40 | 450.00 | 455.00 | 22,678 |
| 14 Jul 15 |
454.50000 +4.50 |
454.50 | 454.50 | 454.50 | 4,935 |
| 13 Jul 15 |
450.00000 +0.00 |
459.00 | 450.00 | 459.00 | 96,282 |
| 10 Jul 15 |
450.00000 -2.00 |
457.00 | 445.00 | 457.00 | 55,789 |
| 09 Jul 15 |
452.00000 +2.00 |
456.00 | 451.00 | 454.95 | 20,784 |
| 08 Jul 15 |
450.00000 +0.00 |
459.00 | 450.00 | 459.00 | 152,774 |
| 07 Jul 15 |
450.00000 -3.00 |
459.00 | 450.00 | 459.00 | 14,071 |
| 06 Jul 15 |
453.00000 -12.00 |
461.10 | 450.00 | 450.00 | 15,199 |
| 03 Jul 15 |
465.00000 +2.00 |
465.00 | 450.00 | 450.00 | 5,155 |
| 02 Jul 15 |
463.00000 +3.00 |
463.00 | 450.00 | 450.00 | 6,410 |
| 01 Jul 15 |
460.00000 +24.00 |
462.00 | 447.65 | 449.00 | 58,178 |
| 30 Jun 15 |
436.00000 -9.00 |
446.01 | 436.00 | 436.00 | 4,464 |
| 29 Jun 15 |
445.00000 -1.00 |
445.00 | 440.00 | 440.00 | 9,879 |
| 26 Jun 15 |
446.00000 +1.13 |
448.19 | 442.00 | 442.00 | 5,388 |
| 25 Jun 15 |
444.87500 -5.13 |
449.75 | 442.44 | 449.00 | 11,332 |
| 24 Jun 15 |
450.00000 +5.00 |
451.00 | 442.50 | 450.00 | 45,221 |
| 23 Jun 15 |
445.00000 +0.00 |
446.00 | 437.60 | 440.00 | 14,095 |
| 22 Jun 15 |
445.00000 +21.50 |
445.00 | 431.13 | 435.00 | 2,116,572 |
| 19 Jun 15 |
423.50000 -6.50 |
430.00 | 415.00 | 430.00 | 53,711 |
| 18 Jun 15 |
430.00000 +5.00 |
430.00 | 418.02 | 430.00 | 2,355 |
| 17 Jun 15 |
425.00000 +5.00 |
430.00 | 420.00 | 425.00 | 18,547 |
| 16 Jun 15 |
420.00000 -1.00 |
430.00 | 412.25 | 430.00 | 21,037 |
| 15 Jun 15 |
421.00000 -4.00 |
423.00 | 419.00 | 423.00 | 494 |
| 12 Jun 15 |
425.00000 -5.00 |
425.88 | 418.00 | 420.25 | 9,199 |
| 11 Jun 15 |
430.00000 +0.00 |
430.00 | 422.60 | 430.00 | 3,772 |
| 10 Jun 15 |
430.00000 +0.00 |
430.00 | 420.00 | 430.00 | 0 |
| 09 Jun 15 |
430.00000 +3.50 |
430.00 | 422.60 | 430.00 | 0 |
| 08 Jun 15 |
426.50000 +6.50 |
429.58 | 412.50 | 425.00 | 0 |
| 05 Jun 15 |
420.00000 +8.00 |
420.00 | 411.50 | 414.00 | 28,596 |
| 04 Jun 15 |
412.00000 +3.50 |
413.00 | 408.00 | 411.50 | 12,275 |
| 03 Jun 15 |
408.50000 -4.00 |
412.50 | 408.50 | 412.50 | 8,621 |
| 02 Jun 15 |
412.50000 +0.00 |
412.70 | 411.10 | 412.50 | 2,149 |
| 01 Jun 15 |
412.50000 +0.00 |
413.20 | 411.00 | 412.50 | 17,430 |
| 29 May 15 |
412.50000 -0.99 |
413.40 | 410.00 | 412.50 | 2,528 |
| 28 May 15 |
413.48999 +0.99 |
413.80 | 413.49 | 413.49 | 2,493 |
| 27 May 15 |
412.50000 -9.20 |
417.10 | 410.00 | 417.10 | 25,338 |
| 26 May 15 |
421.70001 -2.30 |
428.00 | 421.70 | 424.00 | 8,319 |
| 22 May 15 |
424.00000 +0.00 |
429.50 | 422.80 | 424.00 | 10,360 |
| 21 May 15 |
424.00000 +1.50 |
430.00 | 421.00 | 422.50 | 14,085 |
| 20 May 15 |
422.50000 +5.00 |
431.00 | 416.00 | 417.50 | 24,218 |
| 19 May 15 |
417.50000 +10.00 |
424.90 | 407.60 | 409.00 | 41,926 |
| 18 May 15 |
407.50000 +0.00 |
411.07 | 407.00 | 407.50 | 12,141 |
| 15 May 15 |
407.50000 +20.75 |
409.00 | 395.00 | 395.00 | 75,669 |
| 14 May 15 |
386.75000 -1.75 |
386.75 | 385.30 | 386.75 | 1,134 |
| 13 May 15 |
388.50000 -3.76 |
392.70 | 385.00 | 392.50 | 23,388 |
| 12 May 15 |
392.26001 -0.24 |
392.26 | 392.26 | 392.26 | 518 |
| 11 May 15 |
392.50000 +0.00 |
392.90 | 392.25 | 392.50 | 7,947 |
| 08 May 15 |
392.50000 +7.50 |
397.50 | 383.00 | 385.00 | 38,762 |
| 07 May 15 |
385.00000 -7.00 |
390.00 | 385.00 | 388.50 | 17,229 |
| 06 May 15 |
392.00000 -6.00 |
392.00 | 385.21 | 391.00 | 5,021 |
| 05 May 15 |
398.00000 +7.00 |
398.00 | 390.20 | 391.00 | 8,529 |
| 01 May 15 |
391.00000 +0.00 |
391.39 | 390.25 | 391.00 | 2,525 |
| 30 Apr 15 |
391.00000 +0.00 |
391.39 | 390.00 | 391.00 | 14,224 |
| 29 Apr 15 |
391.00000 +0.00 |
391.40 | 390.25 | 391.00 | 7,792 |
| 28 Apr 15 |
391.00000 +0.00 |
391.75 | 390.00 | 391.00 | 152,448 |
| 27 Apr 15 |
391.00000 +0.00 |
391.00 | 390.25 | 391.00 | 5,333 |
| 24 Apr 15 |
391.00000 +0.00 |
392.00 | 390.20 | 391.00 | 15,531 |
| 23 Apr 15 |
391.00000 +8.75 |
391.00 | 390.20 | 391.00 | 4,668 |
| 22 Apr 15 |
382.25000 -8.75 |
391.00 | 382.25 | 391.00 | 4,434 |
| 21 Apr 15 |
391.00000 -1.50 |
391.75 | 390.00 | 391.75 | 23,030 |
| 20 Apr 15 |
392.50000 +0.00 |
392.50 | 389.57 | 392.50 | 5,051 |
| 17 Apr 15 |
392.50000 -2.50 |
392.75 | 390.00 | 392.75 | 57,220 |
| 16 Apr 15 |
395.00000 +0.00 |
397.00 | 392.50 | 395.00 | 8,800 |
| 15 Apr 15 |
395.00000 +0.00 |
397.00 | 392.00 | 395.00 | 24,591 |
| 14 Apr 15 |
395.00000 +0.00 |
397.00 | 395.00 | 395.00 | 22,782 |
| 13 Apr 15 |
395.00000 -7.50 |
403.50 | 395.00 | 402.50 | 13,449 |
| 10 Apr 15 |
402.50000 -2.50 |
407.00 | 400.50 | 405.00 | 17,601 |
| 09 Apr 15 |
405.00000 +0.00 |
410.17 | 400.00 | 405.00 | 37,890 |
| 08 Apr 15 |
405.00000 +0.00 |
405.00 | 400.10 | 405.00 | 14,007 |
| 07 Apr 15 |
405.00000 +2.50 |
405.00 | 401.00 | 405.00 | 3,535 |
| 02 Apr 15 |
402.50000 -5.00 |
407.00 | 401.00 | 407.00 | 6,629 |
| 01 Apr 15 |
407.50000 +2.00 |
409.00 | 402.00 | 407.50 | 17,159 |
| 31 Mar 15 |
405.50000 +1.50 |
409.99 | 400.00 | 402.50 | 26,912 |
| 30 Mar 15 |
404.00000 +1.00 |
409.00 | 404.00 | 404.00 | 10,962 |
| 27 Mar 15 |
403.00000 +0.50 |
407.45 | 403.00 | 403.00 | 15,516 |
| 26 Mar 15 |
402.50009 +0.00 |
407.45 | 402.50 | 402.50 | 12,450 |
| 25 Mar 15 |
402.50000 -2.50 |
409.00 | 400.00 | 405.00 | 12,439 |
| 24 Mar 15 |
405.00000 +4.00 |
409.00 | 401.65 | 401.65 | 47,948 |
| 23 Mar 15 |
401.00000 +11.00 |
402.00 | 398.50 | 398.50 | 22,530 |
| 20 Mar 15 |
390.00000 -8.50 |
402.00 | 390.00 | 398.50 | 12,431 |
| 19 Mar 15 |
398.50000 +6.00 |
405.00 | 395.00 | 395.00 | 41,957 |
| 18 Mar 15 |
392.50000 +4.00 |
399.90 | 385.00 | 388.50 | 15,354 |
| 17 Mar 15 |
388.50000 +3.50 |
394.50 | 380.00 | 382.50 | 11,704 |
| 16 Mar 15 |
385.00000 +4.38 |
390.00 | 379.50 | 385.00 | 21,915 |
| 13 Mar 15 |
380.62500 +4.13 |
385.00 | 376.00 | 376.00 | 22,555 |
| 12 Mar 15 |
376.50000 +1.75 |
378.75 | 373.88 | 377.73 | 18,538 |
| 11 Mar 15 |
374.75000 +4.50 |
377.00 | 367.44 | 372.07 | 25,589 |
| 10 Mar 15 |
370.25000 +3.25 |
373.00 | 366.24 | 371.06 | 33,582 |
| 09 Mar 15 |
367.00000 +4.00 |
372.76 | 362.35 | 367.46 | 39,358 |
| 06 Mar 15 |
363.00000 +2.00 |
371.00 | 358.61 | 362.13 | 24,463 |
| 05 Mar 15 |
361.00000 -3.00 |
365.38 | 354.00 | 365.05 | 18,166 |
| 04 Mar 15 |
364.00000 -1.00 |
365.48 | 361.20 | 362.63 | 11,740 |
| 03 Mar 15 |
365.00000 +10.00 |
370.00 | 356.25 | 356.25 | 25,669 |
| 02 Mar 15 |
355.00000 -10.00 |
364.39 | 345.71 | 358.44 | 396,049 |
| 27 Feb 15 |
365.00000 -1.50 |
370.50 | 362.00 | 370.50 | 10,753 |
| 26 Feb 15 |
366.50000 -2.50 |
374.69 | 366.50 | 370.92 | 8,422 |
| 25 Feb 15 |
369.00000 -5.50 |
385.00 | 369.00 | 375.55 | 44,198 |
| 24 Feb 15 |
374.50000 +6.50 |
377.13 | 371.04 | 371.04 | 5,167 |
| 23 Feb 15 |
368.00000 -6.50 |
377.00 | 368.00 | 368.25 | 14,688 |
| 20 Feb 15 |
374.50000 +0.25 |
376.48 | 370.25 | 375.00 | 19,750 |
| 19 Feb 15 |
374.25000 +4.50 |
376.08 | 371.10 | 373.08 | 15,714 |
| 18 Feb 15 |
369.75000 -3.25 |
379.50 | 367.37 | 370.50 | 25,412 |
| 17 Feb 15 |
373.00000 -2.00 |
373.00 | 370.00 | 370.00 | 3,295 |
| 16 Feb 15 |
375.00000 -2.50 |
382.75 | 371.42 | 382.75 | 11,235 |
| 13 Feb 15 |
377.50000 +1.38 |
382.00 | 375.81 | 381.75 | 27,848 |
| 12 Feb 15 |
376.12500 +0.13 |
378.76 | 373.13 | 375.00 | 6,329 |
| 11 Feb 15 |
376.00000 +4.00 |
377.87 | 373.75 | 377.53 | 4,912 |
| 10 Feb 15 |
372.00000 -4.75 |
383.75 | 370.25 | 370.25 | 21,192 |
| 09 Feb 15 |
376.75000 -3.25 |
380.98 | 372.95 | 380.98 | 3,383 |
| 06 Feb 15 |
380.00000 +5.50 |
382.75 | 370.00 | 382.75 | 27,058 |
| 05 Feb 15 |
374.50000 -6.00 |
383.75 | 373.00 | 383.75 | 12,938 |
| 04 Feb 15 |
380.50000 +1.88 |
382.18 | 380.50 | 380.88 | 4,159 |
| 03 Feb 15 |
378.62500 +5.63 |
382.74 | 374.83 | 382.18 | 28,701 |
| 02 Feb 15 |
373.00000 +10.00 |
381.80 | 369.94 | 375.00 | 18,424 |
| 30 Jan 15 |
363.00000 -6.88 |
372.81 | 363.00 | 363.00 | 5,457 |
| 29 Jan 15 |
369.87500 +0.00 |
373.58 | 366.16 | 370.00 | 23,529 |
| 28 Jan 15 |
369.87500 -0.13 |
373.08 | 361.50 | 370.00 | 15,792 |
| 27 Jan 15 |
370.00000 +9.00 |
371.78 | 357.00 | 365.00 | 69,794 |
| 26 Jan 15 |
361.00000 +14.00 |
364.30 | 346.67 | 350.00 | 148,160 |
| 23 Jan 15 |
347.00000 -1.00 |
355.04 | 347.00 | 354.00 | 132,516 |
| 22 Jan 15 |
348.00000 +0.50 |
352.38 | 348.00 | 349.50 | 39,739 |
| 21 Jan 15 |
347.50000 -1.00 |
349.16 | 345.02 | 347.00 | 10,811 |
| 20 Jan 15 |
348.50000 -1.05 |
350.63 | 347.21 | 349.00 | 13,869 |
| 19 Jan 15 |
349.54999 -5.45 |
367.58 | 349.55 | 355.25 | 10,258 |
| 16 Jan 15 |
355.00000 +0.00 |
358.30 | 355.00 | 355.00 | 10,094 |
| 15 Jan 15 |
355.00000 -10.75 |
363.29 | 355.00 | 363.00 | 4,067 |
| 14 Jan 15 |
365.75000 -1.75 |
365.81 | 365.25 | 365.25 | 3,234 |
| 13 Jan 15 |
367.50000 -2.50 |
370.00 | 365.25 | 370.00 | 23,905 |
| 12 Jan 15 |
370.00000 +4.75 |
370.00 | 365.00 | 365.00 | 11,706 |
| 09 Jan 15 |
365.25000 +1.25 |
370.00 | 365.00 | 369.75 | 8,816 |
| 08 Jan 15 |
364.00000 +0.00 |
364.00 | 360.00 | 362.62 | 6,813 |
| 07 Jan 15 |
364.00000 +2.84 |
365.32 | 360.00 | 360.00 | 2,326 |
| 06 Jan 15 |
361.16000 +1.16 |
361.16 | 361.16 | 361.16 | 25 |
| 05 Jan 15 |
360.00000 -0.50 |
364.50 | 353.50 | 353.50 | 11,375 |
| 02 Jan 15 |
360.50000 +3.50 |
362.89 | 353.25 | 353.25 | 2,446 |
| 31 Dec 14 |
357.00000 -8.00 |
358.61 | 353.25 | 353.25 | 612 |
| 30 Dec 14 |
365.00000 +4.38 |
367.75 | 355.64 | 367.75 | 2,856 |
| 29 Dec 14 |
360.62500 +0.13 |
362.90 | 355.43 | 362.90 | 3,200 |
| 24 Dec 14 |
360.50000 +1.50 |
361.38 | 355.43 | 360.25 | 2,502 |
| 23 Dec 14 |
359.00000 -1.50 |
362.96 | 355.00 | 362.89 | 46,244 |
| 22 Dec 14 |
360.50000 -9.50 |
370.00 | 355.46 | 368.00 | 94,191 |
| 19 Dec 14 |
370.00000 +15.00 |
370.00 | 361.50 | 365.00 | 22,057 |
| 18 Dec 14 |
355.00000 +0.00 |
355.00 | 355.00 | 355.00 | 0 |
| 17 Dec 14 |
355.00000 -5.00 |
365.90 | 355.00 | 357.00 | 2,266 |
| 16 Dec 14 |
360.00000 +3.00 |
370.00 | 360.00 | 370.00 | 1,733 |
| 15 Dec 14 |
357.00000 -1.00 |
357.00 | 357.00 | 357.00 | 769 |
| 12 Dec 14 |
358.00000 -7.00 |
366.80 | 358.00 | 358.00 | 20,926 |
| 11 Dec 14 |
365.00000 -5.00 |
366.46 | 360.00 | 360.25 | 3,981 |
| 10 Dec 14 |
370.00000 +10.00 |
370.00 | 360.50 | 370.00 | 3,382 |
| 09 Dec 14 |
360.00000 -4.25 |
372.00 | 360.00 | 370.50 | 4,436 |
| 08 Dec 14 |
364.25000 -0.75 |
373.49 | 363.50 | 371.25 | 7,491 |
| 05 Dec 14 |
365.00000 -0.25 |
368.69 | 365.00 | 365.00 | 478 |
| 04 Dec 14 |
365.25000 -4.75 |
365.25 | 365.25 | 365.25 | 326 |
| 03 Dec 14 |
370.00000 -15.00 |
382.47 | 370.00 | 370.50 | 18,844 |
| 02 Dec 14 |
385.00000 +1.00 |
385.00 | 374.35 | 385.00 | 3,387 |
| 01 Dec 14 |
384.00000 +4.00 |
389.75 | 375.01 | 384.00 | 24,691 |
| 28 Nov 14 |
380.00000 +40.00 |
380.00 | 351.25 | 351.25 | 51,091 |
| 27 Nov 14 |
340.00000 +5.00 |
340.00 | 338.00 | 339.75 | 15,000 |
| 26 Nov 14 |
335.00000 -1.00 |
335.00 | 335.00 | 335.00 | 0 |
| 25 Nov 14 |
336.00000 -2.59 |
336.00 | 336.00 | 336.00 | 0 |
| 24 Nov 14 |
338.59000 +2.65 |
338.59 | 338.59 | 338.59 | 650 |
| 21 Nov 14 |
335.93750 +3.94 |
335.94 | 332.00 | 335.75 | 1,818 |
| 20 Nov 14 |
332.00000 -3.00 |
332.00 | 332.00 | 332.00 | 1,000 |
| 19 Nov 14 |
335.00000 +0.00 |
335.00 | 324.66 | 330.00 | 17,186 |
| 18 Nov 14 |
335.00000 +10.00 |
335.00 | 330.00 | 334.75 | 1,053 |
| 17 Nov 14 |
325.00000 -4.00 |
325.00 | 325.00 | 325.00 | 0 |
| 14 Nov 14 |
329.00000 +0.25 |
329.00 | 329.00 | 329.00 | 0 |
| 13 Nov 14 |
328.75000 -6.25 |
334.00 | 325.00 | 325.00 | 13,690 |
| 12 Nov 14 |
335.00000 +10.00 |
337.75 | 325.98 | 337.75 | 1,690 |
| 11 Nov 14 |
325.00000 -6.00 |
330.25 | 325.00 | 330.25 | 6,581 |
| 10 Nov 14 |
331.00000 -3.00 |
331.90 | 330.00 | 330.00 | 11,835 |
| 07 Nov 14 |
334.00000 +4.00 |
334.44 | 330.40 | 334.00 | 4,115 |
| 06 Nov 14 |
330.00000 -7.38 |
338.97 | 330.00 | 335.00 | 13,848 |
| 05 Nov 14 |
337.37500 +3.38 |
337.75 | 336.38 | 336.38 | 1,746 |
| 04 Nov 14 |
334.00000 -6.00 |
339.00 | 334.00 | 337.00 | 25,057 |
| 03 Nov 14 |
340.00000 -9.00 |
349.75 | 340.00 | 349.75 | 16,117 |
| 31 Oct 14 |
349.00000 +11.25 |
349.00 | 340.49 | 345.00 | 9,366 |
| 30 Oct 14 |
337.75000 +2.00 |
337.75 | 337.75 | 337.75 | 2,650 |
| 29 Oct 14 |
335.75000 +6.00 |
338.00 | 334.50 | 338.00 | 17,010 |
| 28 Oct 14 |
329.75000 -10.25 |
341.56 | 325.57 | 337.00 | 9,206 |
| 27 Oct 14 |
340.00000 +0.00 |
343.75 | 340.00 | 340.50 | 24,664 |
| 24 Oct 14 |
340.00000 +0.00 |
350.05 | 340.00 | 349.75 | 12,276 |
| 23 Oct 14 |
340.00000 -8.13 |
345.00 | 340.00 | 345.00 | 12,402 |
| 22 Oct 14 |
348.12500 +6.20 |
350.92 | 343.72 | 343.72 | 3,500 |
| 21 Oct 14 |
341.92410 -3.08 |
341.92 | 341.92 | 341.92 | 1,695 |
| 20 Oct 14 |
345.00000 +5.00 |
352.25 | 340.00 | 350.00 | 15,733 |
| 17 Oct 14 |
340.00000 -10.00 |
355.00 | 340.00 | 355.00 | 28,966 |
| 16 Oct 14 |
350.00000 -18.38 |
362.07 | 345.00 | 362.00 | 31,249 |
| 15 Oct 14 |
368.37500 -0.88 |
370.00 | 368.38 | 370.00 | 2,657 |
| 14 Oct 14 |
369.25000 +2.25 |
369.25 | 368.03 | 369.25 | 770 |
| 13 Oct 14 |
367.00000 -10.75 |
373.40 | 365.00 | 365.25 | 18,162 |
| 10 Oct 14 |
377.75000 +7.25 |
377.75 | 365.94 | 377.75 | 13,821 |
| 09 Oct 14 |
370.50000 -1.50 |
373.56 | 370.00 | 370.00 | 10,877 |
| 08 Oct 14 |
372.00000 +0.25 |
382.00 | 365.00 | 382.00 | 5,497 |
| 07 Oct 14 |
371.75000 -2.25 |
382.00 | 368.75 | 382.00 | 7,264 |
| 06 Oct 14 |
374.00000 +4.00 |
376.83 | 370.55 | 373.50 | 6,066 |
| 03 Oct 14 |
370.00000 -12.50 |
390.00 | 370.00 | 380.25 | 21,954 |
| 02 Oct 14 |
382.50000 -6.00 |
384.75 | 380.00 | 381.00 | 8,603 |
| 01 Oct 14 |
388.50000 -5.00 |
388.50 | 380.99 | 385.00 | 5,403 |
| 30 Sep 14 |
393.50000 +3.50 |
399.75 | 386.05 | 391.25 | 22,817 |
| 29 Sep 14 |
390.00000 +3.00 |
398.75 | 390.00 | 395.00 | 27,046 |
| 26 Sep 14 |
387.00000 +0.00 |
391.01 | 372.00 | 372.25 | 20,702 |
| 25 Sep 14 |
387.00000 +17.00 |
387.00 | 377.75 | 379.75 | 19,122 |
| 24 Sep 14 |
370.00000 -14.00 |
384.50 | 370.00 | 383.75 | 2,865 |
| 23 Sep 14 |
384.00000 +6.00 |
384.00 | 384.00 | 384.00 | 37 |
| 22 Sep 14 |
378.00000 +4.50 |
384.43 | 378.00 | 383.25 | 3,367 |
| 19 Sep 14 |
373.50000 -7.00 |
383.15 | 371.66 | 374.75 | 14,308 |
| 18 Sep 14 |
380.50000 +4.50 |
383.61 | 380.50 | 382.75 | 2,519 |
| 17 Sep 14 |
376.00000 -9.00 |
384.50 | 370.00 | 375.25 | 18,105 |
| 16 Sep 14 |
385.00000 -3.00 |
390.00 | 382.38 | 387.75 | 10,312 |
| 15 Sep 14 |
388.00000 +4.00 |
388.00 | 380.56 | 384.00 | 3,777 |
| 12 Sep 14 |
384.00000 +14.00 |
384.00 | 369.75 | 369.75 | 15,602 |
| 11 Sep 14 |
370.00000 +6.25 |
370.00 | 360.00 | 360.00 | 4,371 |
| 10 Sep 14 |
363.75000 +11.75 |
363.75 | 350.00 | 356.50 | 102,699 |
| 09 Sep 14 |
352.00000 -6.00 |
357.50 | 350.00 | 357.50 | 7,848 |
| 08 Sep 14 |
358.00000 +3.00 |
358.00 | 351.19 | 357.50 | 2,539 |
| 05 Sep 14 |
355.00000 +7.00 |
355.00 | 346.50 | 354.75 | 9,745 |
| 04 Sep 14 |
348.00000 -4.00 |
349.10 | 346.39 | 348.00 | 2,927 |
| 03 Sep 14 |
352.00000 +3.50 |
355.00 | 346.66 | 350.00 | 10,201 |
| 02 Sep 14 |
348.50000 +0.00 |
348.50 | 346.50 | 346.50 | 7,222 |
| 01 Sep 14 |
348.50000 +0.50 |
349.21 | 347.09 | 349.21 | 7,411 |
| 29 Aug 14 |
348.00000 +0.63 |
348.16 | 348.00 | 348.00 | 1,675 |
| 28 Aug 14 |
347.37500 +1.13 |
347.38 | 347.38 | 347.38 | 295 |
| 27 Aug 14 |
346.25000 +0.25 |
349.00 | 343.24 | 348.00 | 18,513 |
| 26 Aug 14 |
346.00000 -0.25 |
348.75 | 343.50 | 345.00 | 12,509 |
| 22 Aug 14 |
346.25000 +1.38 |
347.38 | 341.02 | 347.29 | 10,346 |
| 21 Aug 14 |
344.87500 -4.13 |
344.88 | 344.88 | 344.88 | 0 |
| 20 Aug 14 |
349.00000 +3.50 |
349.00 | 349.00 | 349.00 | 594 |
| 19 Aug 14 |
345.50000 +0.50 |
347.25 | 340.55 | 340.55 | 3,500 |
| 18 Aug 14 |
345.00000 +2.50 |
345.00 | 342.69 | 344.50 | 1,762 |
| 15 Aug 14 |
342.50000 -1.69 |
346.00 | 331.42 | 331.42 | 2,044 |
| 14 Aug 14 |
344.18750 +14.19 |
344.19 | 344.19 | 344.19 | 1,000 |
| 13 Aug 14 |
330.00000 -13.50 |
340.00 | 330.00 | 334.75 | 22,224 |
| 12 Aug 14 |
343.50000 +7.50 |
345.38 | 340.00 | 340.25 | 15,417 |
| 11 Aug 14 |
336.00000 +1.00 |
343.03 | 336.00 | 340.00 | 1,880 |
| 08 Aug 14 |
335.00000 -20.00 |
355.00 | 322.35 | 355.00 | 43,187 |
| 07 Aug 14 |
355.00000 -8.00 |
362.50 | 355.00 | 362.50 | 34,150 |
| 06 Aug 14 |
363.00000 -3.83 |
366.32 | 363.00 | 365.50 | 2,457 |
| 05 Aug 14 |
366.82501 -7.42 |
373.00 | 366.83 | 371.75 | 11,505 |
| 04 Aug 14 |
374.25000 +14.25 |
374.25 | 374.25 | 374.25 | 1,000 |
| 01 Aug 14 |
360.00000 -16.00 |
370.00 | 360.00 | 370.00 | 9,572 |
| 31 Jul 14 |
376.00000 -3.00 |
376.00 | 376.00 | 376.00 | 0 |
| 30 Jul 14 |
379.00000 +3.00 |
381.75 | 379.00 | 381.75 | 3,033 |
| 29 Jul 14 |
376.00000 -3.75 |
381.75 | 375.00 | 381.75 | 268,297 |
| 28 Jul 14 |
379.75000 +4.50 |
379.75 | 379.75 | 379.75 | 38 |
| 25 Jul 14 |
375.25000 +0.13 |
379.75 | 375.25 | 375.25 | 1,340 |
| 24 Jul 14 |
375.12500 +0.13 |
379.75 | 375.00 | 375.25 | 7,098 |
| 23 Jul 14 |
375.00000 -7.50 |
380.25 | 375.00 | 380.25 | 18,418 |
| 22 Jul 14 |
382.50000 +2.50 |
384.75 | 380.52 | 384.75 | 1,096 |
| 21 Jul 14 |
380.00000 -6.00 |
389.75 | 380.00 | 385.00 | 12,618 |
| 18 Jul 14 |
386.00000 -5.50 |
394.75 | 385.82 | 394.75 | 2,725 |
| 17 Jul 14 |
391.50000 +4.50 |
393.75 | 385.58 | 393.75 | 970 |
| 16 Jul 14 |
387.00000 -2.88 |
387.00 | 386.00 | 386.00 | 10,147 |
| 15 Jul 14 |
389.87500 -8.13 |
390.42 | 385.97 | 385.97 | 8,400 |
| 14 Jul 14 |
398.00000 +0.00 |
403.06 | 393.00 | 399.50 | 2,646 |
| 11 Jul 14 |
398.00000 +7.00 |
399.75 | 397.75 | 399.75 | 2,575 |
| 10 Jul 14 |
391.00000 +1.00 |
398.65 | 390.00 | 391.00 | 10,857 |
| 09 Jul 14 |
390.00000 -7.50 |
399.75 | 390.00 | 395.25 | 18,780 |
| 08 Jul 14 |
397.50000 -5.00 |
402.54 | 395.73 | 395.73 | 4,446 |
| 07 Jul 14 |
402.50000 +7.50 |
407.65 | 399.25 | 407.65 | 1,460 |
| 04 Jul 14 |
395.00000 -5.00 |
404.75 | 395.00 | 404.75 | 9,140 |
| 03 Jul 14 |
400.00000 +20.00 |
406.13 | 398.76 | 401.00 | 35,691 |
| 02 Jul 14 |
380.00000 +5.88 |
380.00 | 379.75 | 379.75 | 7,142 |
| 01 Jul 14 |
374.12500 -2.33 |
374.13 | 374.13 | 374.13 | 0 |
| 30 Jun 14 |
376.45001 +2.20 |
376.45 | 376.45 | 376.45 | 350 |
| 27 Jun 14 |
374.25000 +1.13 |
374.25 | 374.25 | 374.25 | 0 |
| 26 Jun 14 |
373.12500 -6.38 |
373.13 | 373.13 | 373.13 | 0 |
| 25 Jun 14 |
379.50000 +5.88 |
379.50 | 370.45 | 379.25 | 9,401 |
| 24 Jun 14 |
373.62500 +5.63 |
380.75 | 369.86 | 380.75 | 973 |
| 23 Jun 14 |
368.00000 -14.75 |
377.00 | 368.00 | 377.00 | 888 |
| 20 Jun 14 |
382.75000 +14.00 |
382.75 | 370.20 | 377.75 | 10,881 |
| 19 Jun 14 |
368.75000 -9.25 |
379.75 | 365.00 | 379.75 | 11,651 |
| 18 Jun 14 |
378.00000 +3.00 |
378.00 | 373.88 | 374.25 | 2,700 |
| 17 Jun 14 |
375.00000 +5.00 |
375.00 | 370.75 | 370.75 | 18,390 |
| 16 Jun 14 |
370.00000 -2.63 |
374.08 | 370.00 | 370.00 | 9,824 |
| 13 Jun 14 |
372.62500 -0.38 |
374.04 | 370.00 | 370.00 | 8,276 |
| 12 Jun 14 |
373.00000 -2.00 |
380.75 | 373.00 | 380.75 | 3,235 |
| 11 Jun 14 |
375.00000 +0.00 |
380.00 | 375.00 | 380.00 | 3,094 |
| 10 Jun 14 |
375.00000 +0.00 |
380.75 | 375.00 | 380.75 | 501 |
| 09 Jun 14 |
375.00000 +0.00 |
378.83 | 375.00 | 375.25 | 2,644 |
| 06 Jun 14 |
375.00000 +0.00 |
376.75 | 375.00 | 375.25 | 1,258 |
| 05 Jun 14 |
375.00000 -2.73 |
378.82 | 375.00 | 375.00 | 7,439 |
| 04 Jun 14 |
377.73001 +2.73 |
377.73 | 375.50 | 375.50 | 1,980 |
| 03 Jun 14 |
375.00000 -11.50 |
379.74 | 375.00 | 377.25 | 4,456 |
| 02 Jun 14 |
386.50000 -3.50 |
389.50 | 378.05 | 378.05 | 3,266 |
| 30 May 14 |
390.00000 +10.00 |
390.00 | 385.00 | 385.00 | 13,579 |
| 29 May 14 |
380.00000 +0.00 |
382.56 | 376.65 | 382.56 | 1,986 |
| 28 May 14 |
380.00000 -7.50 |
390.38 | 378.10 | 390.38 | 14,379 |
| 27 May 14 |
387.50000 +0.00 |
390.18 | 385.25 | 390.18 | 8,949 |
| 23 May 14 |
387.50000 -4.23 |
387.50 | 387.50 | 387.50 | 0 |
| 22 May 14 |
391.72751 -0.77 |
391.73 | 391.73 | 391.73 | 1,000 |
| 21 May 14 |
392.50000 -2.25 |
393.00 | 390.00 | 392.00 | 14,080 |
| 20 May 14 |
394.75000 +14.75 |
394.75 | 387.00 | 388.75 | 12,836 |
| 19 May 14 |
380.00000 +0.50 |
384.75 | 375.00 | 377.00 | 26,011 |
| 16 May 14 |
379.50000 -0.50 |
389.75 | 377.44 | 380.25 | 12,466 |
| 15 May 14 |
380.00000 -12.43 |
394.63 | 380.00 | 380.00 | 879 |
| 14 May 14 |
392.42999 -6.57 |
392.43 | 391.31 | 392.41 | 4,038 |
| 13 May 14 |
399.00000 +14.00 |
399.00 | 388.71 | 398.75 | 11,735 |
| 12 May 14 |
385.00000 -2.50 |
389.01 | 385.00 | 385.25 | 262 |
| 09 May 14 |
387.50000 +2.50 |
387.50 | 387.50 | 387.50 | 0 |
| 08 May 14 |
385.00000 -15.00 |
390.00 | 382.72 | 385.00 | 5,955 |
| 07 May 14 |
400.00000 +20.00 |
400.00 | 380.00 | 380.00 | 19,335 |
| 06 May 14 |
380.00000 -7.50 |
394.75 | 380.00 | 394.75 | 1,182 |
| 02 May 14 |
387.50000 -3.88 |
392.60 | 384.92 | 392.52 | 1,497 |
| 01 May 14 |
391.37500 -3.63 |
394.00 | 391.38 | 391.38 | 7,021 |
| 30 Apr 14 |
395.00000 +8.50 |
395.00 | 383.43 | 393.00 | 10,859 |
| 29 Apr 14 |
386.50000 -3.50 |
390.00 | 377.46 | 377.46 | 3,663 |
| 28 Apr 14 |
390.00000 +8.39 |
390.00 | 377.68 | 390.00 | 1,523 |
| 25 Apr 14 |
381.60880 +4.11 |
381.61 | 378.27 | 381.61 | 2,000 |
| 24 Apr 14 |
377.50000 -12.00 |
381.38 | 372.38 | 372.38 | 2,331 |
| 23 Apr 14 |
389.50000 +7.00 |
389.50 | 372.40 | 389.50 | 14,198 |
| 22 Apr 14 |
382.50000 -0.69 |
386.31 | 378.91 | 386.31 | 1,563 |
| 17 Apr 14 |
383.18750 +9.11 |
383.19 | 383.19 | 383.19 | 260 |
| 16 Apr 14 |
374.07999 +4.08 |
374.08 | 373.47 | 373.47 | 1,414 |
| 15 Apr 14 |
370.00000 -1.00 |
372.47 | 370.00 | 370.00 | 2,633 |
| 14 Apr 14 |
371.00000 -4.25 |
372.59 | 371.00 | 371.00 | 10,039 |
| 11 Apr 14 |
375.25000 +0.25 |
384.75 | 371.50 | 375.00 | 16,898 |
| 10 Apr 14 |
375.00000 -1.00 |
380.00 | 375.00 | 375.50 | 11,800 |
| 09 Apr 14 |
376.00000 -4.50 |
387.07 | 376.00 | 376.25 | 2,857 |
| 08 Apr 14 |
380.50000 -9.50 |
398.43 | 377.25 | 386.00 | 9,000 |
| 07 Apr 14 |
390.00000 -9.13 |
404.75 | 390.00 | 404.75 | 4,498 |
| 04 Apr 14 |
399.12500 +1.02 |
403.60 | 393.25 | 393.25 | 12,967 |
| 03 Apr 14 |
398.10001 -1.90 |
398.10 | 395.00 | 395.00 | 6,487 |
| 02 Apr 14 |
400.00000 +1.00 |
400.00 | 400.00 | 400.00 | 0 |
| 01 Apr 14 |
399.00000 -6.00 |
400.25 | 399.00 | 399.00 | 3,984 |
| 31 Mar 14 |
405.00000 +4.75 |
405.00 | 399.00 | 405.00 | 1,722 |
| 28 Mar 14 |
400.25000 +6.25 |
401.18 | 400.25 | 400.25 | 1,028 |
| 27 Mar 14 |
394.00000 -1.00 |
394.00 | 393.75 | 393.75 | 30 |
| 26 Mar 14 |
395.00000 -7.00 |
404.08 | 395.00 | 395.00 | 6,919 |
| 25 Mar 14 |
402.00000 +6.75 |
402.00 | 397.62 | 402.00 | 1,789 |
| 24 Mar 14 |
395.25000 +3.25 |
400.58 | 392.25 | 392.25 | 4,475 |
| 21 Mar 14 |
392.00000 -11.25 |
402.00 | 390.00 | 390.00 | 35,404 |
| 20 Mar 14 |
403.25000 +3.78 |
403.25 | 392.27 | 395.00 | 1,037 |
| 19 Mar 14 |
399.46719 +3.97 |
399.47 | 397.63 | 398.77 | 3,974 |
| 18 Mar 14 |
395.50000 +4.50 |
399.75 | 391.00 | 391.25 | 2,718 |
| 17 Mar 14 |
391.00000 +13.25 |
399.75 | 384.85 | 385.25 | 11,060 |
| 14 Mar 14 |
377.75000 +0.75 |
377.75 | 377.75 | 377.75 | 0 |
| 13 Mar 14 |
377.00000 -15.75 |
395.00 | 377.00 | 392.50 | 11,572 |
| 12 Mar 14 |
392.75000 -4.25 |
399.75 | 392.75 | 395.00 | 14,107 |
| 11 Mar 14 |
397.00000 +2.00 |
406.88 | 395.00 | 395.00 | 8,407 |
| 10 Mar 14 |
395.00000 -6.00 |
410.00 | 395.00 | 400.00 | 13,640 |
| 07 Mar 14 |
401.00000 -4.00 |
414.06 | 400.00 | 410.00 | 19,130 |
| 06 Mar 14 |
405.00000 -13.00 |
415.00 | 405.00 | 410.50 | 11,865 |
| 05 Mar 14 |
418.00000 -2.00 |
418.00 | 414.33 | 418.00 | 1,389 |
| 04 Mar 14 |
420.00000 +20.00 |
420.00 | 396.00 | 404.75 | 23,184 |
| 03 Mar 14 |
400.00000 -16.63 |
412.19 | 396.67 | 410.00 | 16,812 |
| 28 Feb 14 |
416.62500 +5.63 |
421.75 | 410.11 | 421.75 | 8,576 |
| 27 Feb 14 |
411.00000 -19.00 |
427.60 | 410.00 | 425.00 | 8,125 |
| 26 Feb 14 |
430.00000 -2.50 |
430.00 | 420.00 | 420.00 | 36,159 |
| 25 Feb 14 |
432.50000 +22.25 |
432.50 | 407.38 | 414.25 | 91,951 |
| 24 Feb 14 |
410.25000 +8.50 |
410.25 | 400.00 | 401.00 | 18,415 |
| 21 Feb 14 |
401.75000 +1.75 |
404.00 | 396.20 | 399.00 | 23,968 |
| 20 Feb 14 |
400.00000 -3.00 |
400.75 | 385.00 | 400.25 | 39,645 |
| 19 Feb 14 |
403.00000 -17.00 |
429.25 | 403.00 | 422.00 | 30,441 |
| 18 Feb 14 |
420.00000 -22.75 |
430.00 | 406.98 | 425.25 | 57,101 |
| 17 Feb 14 |
442.75000 -7.00 |
451.63 | 426.50 | 437.25 | 22,694 |
| 14 Feb 14 |
449.75000 -0.25 |
449.75 | 435.83 | 445.00 | 15,316 |
| 13 Feb 14 |
450.00000 -5.00 |
455.00 | 440.00 | 455.00 | 27,011 |
| 12 Feb 14 |
455.00000 +4.75 |
456.02 | 443.94 | 445.00 | 6,939 |
| 11 Feb 14 |
450.25000 -0.25 |
460.00 | 450.25 | 460.00 | 44,756 |
| 10 Feb 14 |
450.50000 +25.50 |
467.25 | 434.00 | 434.00 | 34,376 |
| 07 Feb 14 |
425.00000 +12.50 |
428.92 | 420.00 | 425.00 | 23,836 |
| 06 Feb 14 |
412.50000 -2.50 |
420.00 | 407.13 | 420.00 | 4,951 |
| 05 Feb 14 |
415.00000 +20.00 |
415.00 | 401.00 | 407.00 | 8,916 |
| 04 Feb 14 |
395.00000 -10.00 |
406.00 | 395.00 | 406.00 | 7,447 |
| 03 Feb 14 |
405.00000 -2.00 |
408.44 | 400.00 | 408.40 | 17,853 |
| 31 Jan 14 |
407.00000 +10.00 |
409.00 | 401.44 | 405.00 | 16,329 |
| 30 Jan 14 |
397.00000 -10.50 |
405.00 | 385.25 | 385.25 | 6,016 |
| 29 Jan 14 |
407.50000 +7.50 |
407.50 | 398.50 | 400.00 | 17,159 |
| 28 Jan 14 |
400.00000 +4.50 |
400.00 | 395.00 | 400.00 | 2,050 |
| 27 Jan 14 |
395.50000 +0.00 |
398.80 | 390.90 | 396.00 | 19,127 |
| 24 Jan 14 |
395.50000 +13.50 |
401.00 | 393.00 | 395.00 | 79,020 |
| 23 Jan 14 |
382.00000 -6.50 |
382.00 | 382.00 | 382.00 | 1,716 |
| 22 Jan 14 |
388.50000 -4.50 |
396.26 | 386.00 | 395.00 | 12,218 |
| 21 Jan 14 |
393.00000 -2.00 |
397.00 | 393.00 | 397.00 | 12,044 |
| 20 Jan 14 |
395.00000 +15.00 |
397.00 | 389.00 | 393.00 | 12,351 |
| 17 Jan 14 |
380.00000 +0.00 |
393.00 | 380.00 | 390.00 | 7,840 |
| 16 Jan 14 |
380.00000 -5.00 |
390.00 | 380.00 | 380.00 | 8,646 |
| 15 Jan 14 |
385.00000 +15.00 |
387.00 | 378.00 | 386.00 | 8,597 |
| 14 Jan 14 |
370.00000 -7.63 |
383.00 | 370.00 | 382.00 | 7,062 |
| 13 Jan 14 |
377.62500 -10.38 |
385.00 | 377.00 | 383.00 | 22,644 |
| 10 Jan 14 |
388.00000 +0.00 |
389.06 | 382.00 | 389.00 | 7,329 |
| 09 Jan 14 |
388.00000 +8.00 |
388.00 | 378.75 | 382.00 | 89,471 |
| 08 Jan 14 |
380.00000 +20.00 |
380.00 | 365.25 | 365.25 | 17,609 |
| 07 Jan 14 |
360.00000 +7.00 |
369.57 | 352.80 | 355.00 | 50,819 |
| 06 Jan 14 |
353.00000 +0.00 |
355.00 | 345.52 | 353.00 | 20,681 |
| 03 Jan 14 |
353.00000 +20.00 |
353.00 | 327.10 | 333.00 | 27,594 |
| 02 Jan 14 |
333.00000 +11.00 |
333.00 | 325.00 | 325.00 | 9,698 |
| 31 Dec 13 |
322.00000 -3.50 |
331.09 | 322.00 | 322.75 | 8,412 |
| 30 Dec 13 |
325.50000 +2.50 |
333.00 | 320.75 | 320.75 | 6,272 |
| 27 Dec 13 |
323.00000 -2.88 |
331.00 | 321.50 | 327.50 | 2,507 |
| 24 Dec 13 |
325.87500 +5.88 |
331.03 | 322.00 | 322.00 | 8,983 |
| 23 Dec 13 |
320.00000 -12.00 |
331.75 | 317.00 | 317.25 | 5,552 |
| 20 Dec 13 |
332.00000 +15.50 |
332.00 | 316.75 | 316.75 | 3,003 |
| 19 Dec 13 |
316.50000 +1.50 |
325.00 | 316.00 | 316.00 | 13,677 |
| 18 Dec 13 |
315.00000 +4.00 |
318.00 | 315.00 | 318.00 | 12,884 |
| 17 Dec 13 |
311.00000 -4.00 |
319.00 | 310.00 | 313.50 | 1,095,442 |
| 16 Dec 13 |
315.00000 -1.00 |
327.00 | 315.00 | 315.25 | 10,167 |
| 13 Dec 13 |
316.00000 -4.50 |
323.75 | 315.00 | 320.25 | 14,834 |
| 12 Dec 13 |
320.50000 -8.25 |
340.00 | 320.50 | 329.00 | 13,040 |
| 11 Dec 13 |
328.75000 -9.25 |
335.30 | 328.75 | 330.00 | 11,492 |
| 10 Dec 13 |
338.00000 +8.00 |
340.00 | 327.72 | 330.00 | 5,626 |
| 09 Dec 13 |
330.00000 -5.00 |
340.00 | 330.00 | 336.00 | 34,223 |
| 06 Dec 13 |
335.00000 +3.00 |
339.10 | 331.50 | 339.10 | 10,854 |
| 05 Dec 13 |
332.00000 -5.50 |
341.00 | 331.25 | 331.75 | 3,752 |
| 04 Dec 13 |
337.50000 -2.50 |
339.69 | 330.25 | 339.69 | 27,515 |
| 03 Dec 13 |
340.00000 +15.00 |
340.00 | 325.75 | 330.50 | 18,174 |
| 02 Dec 13 |
325.00000 -7.50 |
332.28 | 325.00 | 325.25 | 4,635 |
| 29 Nov 13 |
332.50000 -2.50 |
343.04 | 332.00 | 332.25 | 6,946 |
| 28 Nov 13 |
335.00000 -9.63 |
344.69 | 335.00 | 336.00 | 17,291 |
| 27 Nov 13 |
344.62500 +1.38 |
344.69 | 340.00 | 340.00 | 3,658 |
| 26 Nov 13 |
343.25000 -6.38 |
351.70 | 343.25 | 345.00 | 2,262 |
| 25 Nov 13 |
349.62500 -0.38 |
353.68 | 344.98 | 352.00 | 24,008 |
| 22 Nov 13 |
350.00000 +9.00 |
350.00 | 346.00 | 347.00 | 15,704 |
| 21 Nov 13 |
341.00000 +1.00 |
346.15 | 340.25 | 340.25 | 13,160 |
| 20 Nov 13 |
340.00000 -3.25 |
345.00 | 340.00 | 344.50 | 11,649 |
| 19 Nov 13 |
343.25000 +8.25 |
359.28 | 338.06 | 350.00 | 77,988 |
| 18 Nov 13 |
335.00000 +13.50 |
335.00 | 326.00 | 332.00 | 11,914 |
| 15 Nov 13 |
321.50000 +3.50 |
323.00 | 320.00 | 321.75 | 21,544 |
| 14 Nov 13 |
318.00000 +2.75 |
318.00 | 318.00 | 318.00 | 10,000 |
| 13 Nov 13 |
315.25000 -2.57 |
317.48 | 315.25 | 315.75 | 8,304 |
| 12 Nov 13 |
317.81750 +2.82 |
317.82 | 317.65 | 317.82 | 1,665 |
| 11 Nov 13 |
315.00000 -2.50 |
320.95 | 315.00 | 320.25 | 6,442 |
| 08 Nov 13 |
317.50000 +5.50 |
319.29 | 314.00 | 316.00 | 8,583 |
| 07 Nov 13 |
312.00000 -14.63 |
330.00 | 312.00 | 330.00 | 11,329 |
| 06 Nov 13 |
326.62500 +3.63 |
326.63 | 325.35 | 325.35 | 5,915 |
| 05 Nov 13 |
323.00000 +6.00 |
330.00 | 317.46 | 317.46 | 2,957 |
| 04 Nov 13 |
317.00000 -5.50 |
319.98 | 317.00 | 317.50 | 11,066 |
| 01 Nov 13 |
322.50000 +12.00 |
325.00 | 315.00 | 315.25 | 60,015 |
| 31 Oct 13 |
310.50000 -9.75 |
322.00 | 310.00 | 315.00 | 52,437 |
| 30 Oct 13 |
320.25000 +4.00 |
320.25 | 320.25 | 320.25 | 0 |
| 29 Oct 13 |
316.25000 -4.00 |
317.00 | 316.25 | 317.00 | 2,318 |
| 28 Oct 13 |
320.25000 -3.75 |
325.00 | 315.50 | 318.00 | 9,453 |
| 25 Oct 13 |
324.00000 +3.38 |
324.00 | 317.16 | 319.00 | 3,089 |
| 24 Oct 13 |
320.62500 -6.88 |
326.13 | 315.00 | 322.00 | 20,991 |
| 23 Oct 13 |
327.50000 -6.50 |
334.00 | 325.00 | 334.00 | 8,581 |
| 22 Oct 13 |
334.00000 -6.00 |
339.75 | 334.00 | 335.25 | 10,437 |
| 21 Oct 13 |
340.00000 -1.39 |
341.25 | 336.69 | 341.25 | 1,126 |
| 18 Oct 13 |
341.39249 +6.39 |
341.39 | 341.39 | 341.39 | 1,227 |
| 17 Oct 13 |
335.00000 -5.00 |
338.25 | 335.00 | 338.25 | 1,174 |
| 16 Oct 13 |
340.00000 +2.75 |
340.00 | 340.00 | 340.00 | 590 |
| 15 Oct 13 |
337.25000 +2.00 |
341.75 | 336.21 | 340.00 | 24,873 |
| 14 Oct 13 |
335.25000 -4.75 |
345.75 | 330.00 | 338.00 | 11,593 |
| 11 Oct 13 |
340.00000 +2.00 |
345.00 | 335.25 | 345.00 | 31,051 |
| 10 Oct 13 |
338.00000 +6.00 |
338.00 | 330.00 | 330.00 | 3,907 |
| 09 Oct 13 |
332.00000 -0.50 |
335.33 | 331.50 | 334.00 | 3,731 |
| 08 Oct 13 |
332.50000 +0.97 |
337.01 | 330.00 | 330.25 | 16,854 |
| 07 Oct 13 |
331.53229 -7.07 |
331.75 | 331.53 | 331.75 | 533 |
| 04 Oct 13 |
338.60001 +1.10 |
338.60 | 335.00 | 335.00 | 2,676 |
| 03 Oct 13 |
337.50000 +7.50 |
337.50 | 337.50 | 337.50 | 0 |
| 02 Oct 13 |
330.00000 -12.00 |
335.87 | 330.00 | 335.00 | 1,460 |
| 01 Oct 13 |
342.00000 +14.00 |
342.00 | 331.25 | 340.00 | 26,221 |
| 30 Sep 13 |
328.00000 -12.00 |
360.00 | 325.00 | 360.00 | 79,360 |
| 27 Sep 13 |
340.00000 -1.00 |
349.90 | 340.00 | 349.00 | 4,418 |
| 26 Sep 13 |
341.00000 -11.00 |
354.75 | 341.00 | 349.00 | 58,091 |
| 25 Sep 13 |
352.00000 +7.00 |
355.13 | 342.89 | 350.00 | 37,322 |
| 24 Sep 13 |
345.00000 +15.00 |
351.75 | 336.09 | 342.00 | 124,190 |
| 23 Sep 13 |
330.00000 -24.75 |
345.00 | 327.27 | 340.00 | 18,856 |
| 20 Sep 13 |
354.75000 +32.75 |
354.75 | 330.05 | 334.00 | 29,078 |
| 19 Sep 13 |
322.00000 +12.00 |
324.58 | 318.65 | 320.00 | 26,031 |
| 18 Sep 13 |
310.00000 -5.00 |
315.00 | 310.00 | 315.00 | 9,394 |
| 17 Sep 13 |
315.00000 -3.75 |
315.00 | 306.50 | 306.50 | 3,274 |
| 16 Sep 13 |
318.75000 +12.75 |
318.75 | 307.50 | 312.25 | 3,885 |
| 13 Sep 13 |
306.00000 +1.00 |
315.00 | 306.00 | 315.00 | 3,670 |
| 12 Sep 13 |
305.00000 -3.00 |
314.25 | 305.00 | 305.25 | 130,118 |
| 11 Sep 13 |
308.00000 -2.00 |
308.00 | 308.00 | 308.00 | 1,000 |
| 10 Sep 13 |
310.00000 +10.00 |
310.00 | 300.90 | 300.90 | 3,383 |
| 09 Sep 13 |
300.00000 -6.25 |
300.00 | 300.00 | 300.00 | 215 |
| 06 Sep 13 |
306.25000 +4.25 |
306.25 | 306.25 | 306.25 | 0 |
| 05 Sep 13 |
302.00000 +2.00 |
302.50 | 300.00 | 300.00 | 14,932 |
| 04 Sep 13 |
300.00000 -2.75 |
300.25 | 298.50 | 300.25 | 7,553 |
| 03 Sep 13 |
302.75000 -3.50 |
302.75 | 302.75 | 302.75 | 652 |
| 02 Sep 13 |
306.25000 +2.25 |
306.25 | 306.25 | 306.25 | 0 |
| 30 Aug 13 |
304.00000 +4.00 |
306.72 | 300.00 | 306.72 | 6,617 |
| 29 Aug 13 |
300.00000 +1.09 |
300.00 | 298.91 | 299.00 | 7,267 |
| 28 Aug 13 |
298.90750 +3.91 |
298.91 | 298.91 | 298.91 | 1,472 |
| 27 Aug 13 |
295.00000 -6.50 |
297.17 | 295.00 | 296.95 | 833 |
| 23 Aug 13 |
301.50000 -2.29 |
303.00 | 297.00 | 303.00 | 5,159 |
| 22 Aug 13 |
303.79251 +10.79 |
303.79 | 303.79 | 303.79 | 650 |
| 21 Aug 13 |
293.00000 -1.00 |
303.79 | 293.00 | 295.25 | 7,065 |
| 20 Aug 13 |
294.00000 -4.17 |
299.00 | 294.00 | 296.25 | 26,431 |
| 19 Aug 13 |
298.16501 +3.17 |
298.17 | 295.71 | 295.75 | 5,121 |
| 16 Aug 13 |
295.00000 +0.00 |
296.93 | 295.00 | 295.25 | 2,924 |
| 15 Aug 13 |
295.00000 -1.00 |
310.01 | 289.93 | 300.00 | 99,802 |
| 14 Aug 13 |
296.00000 -7.25 |
304.99 | 296.00 | 304.99 | 26,464 |
| 13 Aug 13 |
303.25000 +1.80 |
305.00 | 299.75 | 305.00 | 4,740 |
| 12 Aug 13 |
301.45001 +1.95 |
301.45 | 297.20 | 297.20 | 726 |
| 09 Aug 13 |
299.50000 -0.17 |
305.08 | 299.50 | 305.08 | 7,665 |
| 08 Aug 13 |
299.67001 -1.83 |
299.67 | 299.67 | 299.67 | 5,000 |
| 07 Aug 13 |
301.50000 +0.00 |
301.50 | 297.92 | 297.92 | 26,022 |
| 06 Aug 13 |
301.50000 +1.00 |
310.00 | 295.00 | 295.00 | 10,405 |
| 05 Aug 13 |
300.50000 -4.50 |
305.00 | 292.00 | 292.00 | 7,247 |
| 02 Aug 13 |
305.00000 +9.25 |
305.00 | 289.80 | 300.00 | 31,137 |
| 01 Aug 13 |
295.75000 -1.75 |
300.00 | 292.00 | 292.00 | 8,674 |
| 31 Jul 13 |
297.50000 -0.50 |
310.00 | 295.00 | 310.00 | 8,531 |
| 30 Jul 13 |
298.00000 -7.00 |
305.25 | 298.00 | 305.25 | 5,439 |
| 29 Jul 13 |
305.00000 -2.79 |
308.26 | 305.00 | 307.25 | 11,920 |
| 26 Jul 13 |
307.79251 +0.79 |
307.79 | 307.79 | 307.79 | 2,246 |
| 25 Jul 13 |
307.00000 +2.00 |
317.83 | 305.50 | 305.50 | 4,793 |
| 24 Jul 13 |
305.00000 -3.00 |
309.63 | 305.00 | 308.25 | 15,075 |
| 23 Jul 13 |
308.00000 +0.50 |
315.00 | 308.00 | 315.00 | 21,333 |
| 22 Jul 13 |
307.50000 -24.88 |
330.25 | 302.25 | 330.25 | 46,655 |
| 19 Jul 13 |
332.37500 -5.13 |
338.00 | 330.00 | 333.00 | 7,537 |
| 18 Jul 13 |
337.50000 +1.00 |
339.94 | 333.25 | 333.25 | 2,903 |
| 17 Jul 13 |
336.50000 -1.13 |
346.31 | 333.00 | 345.00 | 7,333 |
| 16 Jul 13 |
337.62500 +2.63 |
342.56 | 335.80 | 338.00 | 11,198 |
| 15 Jul 13 |
335.00000 -13.00 |
352.75 | 335.00 | 350.25 | 37,145 |
| 12 Jul 13 |
348.00000 +3.00 |
353.75 | 340.00 | 350.00 | 27,155 |
| 11 Jul 13 |
345.00000 +8.00 |
350.00 | 342.31 | 350.00 | 23,607 |
| 10 Jul 13 |
337.00000 +2.00 |
345.00 | 334.25 | 340.00 | 42,237 |
| 09 Jul 13 |
335.00000 -15.00 |
354.75 | 328.19 | 354.75 | 65,991 |
| 08 Jul 13 |
350.00000 +8.25 |
352.50 | 340.25 | 350.00 | 58,817 |
| 05 Jul 13 |
341.75000 +9.25 |
355.00 | 328.50 | 328.50 | 65,629 |
| 04 Jul 13 |
332.50000 +19.00 |
332.50 | 320.00 | 323.00 | 41,433 |
| 03 Jul 13 |
313.50000 -1.50 |
322.22 | 301.00 | 301.00 | 68,605 |
| 02 Jul 13 |
315.00000 +25.00 |
315.00 | 300.00 | 305.00 | 69,846 |
| 01 Jul 13 |
290.00000 -2.00 |
291.04 | 289.38 | 289.75 | 17,548 |
| 28 Jun 13 |
292.00000 +2.25 |
292.00 | 285.13 | 290.00 | 69,477 |
| 27 Jun 13 |
289.75000 -3.00 |
289.75 | 283.25 | 283.25 | 2,089 |
| 26 Jun 13 |
292.75000 +9.75 |
292.75 | 283.00 | 283.00 | 9,701 |
| 25 Jun 13 |
283.00000 +0.25 |
285.00 | 277.52 | 283.00 | 304,399 |
| 24 Jun 13 |
282.75000 -6.25 |
290.50 | 280.00 | 283.00 | 97,812 |
| 21 Jun 13 |
289.00000 +7.00 |
290.00 | 277.26 | 280.00 | 890,970 |
| 20 Jun 13 |
282.00000 -1.00 |
287.00 | 277.00 | 280.00 | 343,832 |
| 19 Jun 13 |
283.00000 -4.50 |
290.00 | 277.75 | 286.25 | 128,308 |
| 18 Jun 13 |
287.50000 -4.00 |
292.00 | 287.00 | 292.00 | 303,842 |
| 17 Jun 13 |
291.50000 +1.50 |
291.50 | 291.50 | 291.50 | 0 |
| 14 Jun 13 |
290.00000 +3.20 |
290.00 | 287.00 | 288.00 | 9,192 |
| 13 Jun 13 |
286.79999 -1.20 |
286.80 | 286.51 | 286.51 | 12,103 |
| 12 Jun 13 |
288.00000 +0.00 |
288.50 | 286.50 | 288.00 | 14,329 |
| 11 Jun 13 |
288.00000 +1.00 |
289.12 | 286.51 | 288.00 | 4,356 |
| 10 Jun 13 |
287.00000 -1.00 |
287.00 | 286.51 | 286.51 | 6,502 |
| 07 Jun 13 |
288.00000 +0.00 |
288.00 | 286.51 | 288.00 | 23,157 |
| 06 Jun 13 |
288.00000 +0.00 |
288.00 | 286.50 | 288.00 | 7,386 |
| 05 Jun 13 |
288.00000 -1.00 |
289.00 | 286.30 | 289.00 | 24,381 |
| 04 Jun 13 |
289.00000 +0.00 |
290.00 | 287.10 | 289.00 | 111,241 |
| 03 Jun 13 |
289.00000 +0.00 |
289.00 | 289.00 | 289.00 | 0 |
| 31 May 13 |
289.00000 +0.00 |
289.00 | 289.00 | 289.00 | 0 |
| 30 May 13 |
289.00000 +0.00 |
289.00 | 288.00 | 289.00 | 53,500 |
| 29 May 13 |
289.00000 +0.00 |
292.00 | 287.10 | 289.00 | 204,582 |
| 28 May 13 |
289.00000 +0.00 |
290.50 | 287.10 | 289.00 | 30,023 |
| 24 May 13 |
289.00000 +0.00 |
290.00 | 284.00 | 289.00 | 90,632 |
| 23 May 13 |
289.00000 -2.00 |
290.00 | 286.40 | 288.21 | 37,588 |
| 22 May 13 |
291.00000 +2.50 |
293.00 | 287.19 | 288.50 | 44,858 |
| 21 May 13 |
288.50000 +1.50 |
293.00 | 286.19 | 288.00 | 69,390 |
| 20 May 13 |
287.00000 +2.50 |
290.00 | 283.10 | 284.50 | 192,513 |
| 17 May 13 |
284.50000 +5.50 |
288.00 | 278.70 | 279.00 | 17,133 |
| 16 May 13 |
279.00000 +2.00 |
280.00 | 276.85 | 280.00 | 9,633 |
| 15 May 13 |
277.00000 +1.00 |
279.00 | 275.22 | 276.00 | 22,686 |
| 14 May 13 |
276.00000 +8.50 |
278.00 | 268.72 | 270.00 | 151,989 |
| 13 May 13 |
267.50000 -2.50 |
273.00 | 267.50 | 267.50 | 7,796 |
| 10 May 13 |
270.00000 +0.56 |
270.00 | 266.77 | 266.77 | 12,153 |
| 09 May 13 |
269.44000 +3.44 |
269.60 | 266.56 | 269.60 | 12,714 |
| 08 May 13 |
266.00000 +1.90 |
267.00 | 264.55 | 266.00 | 21,199 |
| 07 May 13 |
264.10001 -1.90 |
266.50 | 264.10 | 264.50 | 9,343 |
| 03 May 13 |
266.00000 +1.75 |
266.00 | 261.00 | 263.50 | 77,981 |
| 02 May 13 |
264.25000 +8.25 |
267.60 | 258.00 | 258.00 | 123,844 |
| 01 May 13 |
256.00000 +7.50 |
256.00 | 250.98 | 252.50 | 53,877 |
| 30 Apr 13 |
248.50000 -0.60 |
253.00 | 248.21 | 251.50 | 28,606 |
| 29 Apr 13 |
249.10001 -5.90 |
254.00 | 248.80 | 251.00 | 13,232 |
| 26 Apr 13 |
255.00000 +8.90 |
256.00 | 248.85 | 251.50 | 20,163 |
| 25 Apr 13 |
246.10001 +7.60 |
255.00 | 245.00 | 245.00 | 105,309 |
| 24 Apr 13 |
238.50000 +6.40 |
242.00 | 236.00 | 236.00 | 158,883 |
| 23 Apr 13 |
232.10001 +2.10 |
234.25 | 232.10 | 232.75 | 7,820 |
| 22 Apr 13 |
230.00000 -1.32 |
233.00 | 228.50 | 230.00 | 12,256 |
| 19 Apr 13 |
231.32001 +2.42 |
231.32 | 227.88 | 231.32 | 11,534 |
| 18 Apr 13 |
228.89999 +1.90 |
228.90 | 225.63 | 227.00 | 5,868 |
| 17 Apr 13 |
227.00000 +1.60 |
228.00 | 225.00 | 227.00 | 63,339 |
| 16 Apr 13 |
225.39999 -2.60 |
228.00 | 225.40 | 227.50 | 15,904 |
| 15 Apr 13 |
228.00000 +6.20 |
228.63 | 221.40 | 221.50 | 85,221 |
| 12 Apr 13 |
221.80000 +4.80 |
222.00 | 216.30 | 216.30 | 189,832 |
| 11 Apr 13 |
217.00000 +2.88 |
217.00 | 214.00 | 214.00 | 20,915 |
| 10 Apr 13 |
214.12500 +0.13 |
215.00 | 211.00 | 211.00 | 29,435 |
| 09 Apr 13 |
214.00000 +3.00 |
215.00 | 211.01 | 214.50 | 53,729 |
| 08 Apr 13 |
211.00000 -0.64 |
215.00 | 209.41 | 211.00 | 46,584 |
| 05 Apr 13 |
211.64000 -3.36 |
214.60 | 209.00 | 211.00 | 110,137 |
| 04 Apr 13 |
215.00000 -4.25 |
215.00 | 209.80 | 215.00 | 96,033 |
| 02 Apr 13 |
219.25000 +14.25 |
219.25 | 203.60 | 204.00 | 24,169 |
| 28 Mar 13 |
205.00000 +3.50 |
206.88 | 203.43 | 204.00 | 85,292 |
| 27 Mar 13 |
201.50250 +0.70 |
204.02 | 200.80 | 201.50 | 4,771 |
| 26 Mar 13 |
200.80000 +0.86 |
204.50 | 199.80 | 200.50 | 48,834 |
| 25 Mar 13 |
199.94000 -3.06 |
214.00 | 199.94 | 203.00 | 18,603 |
| 22 Mar 13 |
203.00000 +0.00 |
203.00 | 198.15 | 199.50 | 35,685 |
| 21 Mar 13 |
203.00000 -3.68 |
203.00 | 192.92 | 194.50 | 614,131 |
| 20 Mar 13 |
206.67870 +25.68 |
206.68 | 181.00 | 182.24 | 158,720 |
| 19 Mar 13 |
181.00000 +0.25 |
181.00 | 179.00 | 179.00 | 19,065 |
| 18 Mar 13 |
180.75000 +3.15 |
180.99 | 178.10 | 178.50 | 10,735 |
| 15 Mar 13 |
177.60001 -0.40 |
180.75 | 177.60 | 178.50 | 13,637 |
| 14 Mar 13 |
178.00000 -1.60 |
180.50 | 178.00 | 179.25 | 14,100 |
| 13 Mar 13 |
179.60001 +3.60 |
179.60 | 175.50 | 177.50 | 18,950 |
| 12 Mar 13 |
176.00000 -0.26 |
179.25 | 175.10 | 176.50 | 50,456 |
| 11 Mar 13 |
176.25999 +2.26 |
177.34 | 172.00 | 175.00 | 107,445 |
| 08 Mar 13 |
174.00000 -1.00 |
174.00 | 172.00 | 172.00 | 80,264 |
| 07 Mar 13 |
175.00000 +3.00 |
175.00 | 172.00 | 175.00 | 81,282 |
| 06 Mar 13 |
172.00000 -3.00 |
176.00 | 170.00 | 173.00 | 243,170 |
| 05 Mar 13 |
175.00000 +0.46 |
178.00 | 174.00 | 176.00 | 76,784 |
| 04 Mar 13 |
174.53751 -7.06 |
179.52 | 173.00 | 178.00 | 138,913 |
| 01 Mar 13 |
181.60001 -2.95 |
184.89 | 180.10 | 182.00 | 73,858 |
| 28 Feb 13 |
184.55200 +0.95 |
184.95 | 180.00 | 183.33 | 114,455 |
| 27 Feb 13 |
183.60001 +4.83 |
183.60 | 180.00 | 180.00 | 29,802 |
| 26 Feb 13 |
178.77499 -7.76 |
183.00 | 178.25 | 180.00 | 24,773 |
| 25 Feb 13 |
186.53999 +2.04 |
187.55 | 184.00 | 185.00 | 54,949 |
| 22 Feb 13 |
184.50000 +1.50 |
186.00 | 183.35 | 185.00 | 34,389 |
| 21 Feb 13 |
183.00000 -2.00 |
185.00 | 178.50 | 180.00 | 35,053 |
| 20 Feb 13 |
185.00000 +2.00 |
185.00 | 180.00 | 183.00 | 20,144 |
| 19 Feb 13 |
183.00000 +4.00 |
183.00 | 178.00 | 178.00 | 50,651 |
| 18 Feb 13 |
179.00000 -1.00 |
179.00 | 178.36 | 179.00 | 12,592 |
| 15 Feb 13 |
180.00000 +1.00 |
180.00 | 178.50 | 178.50 | 7,338 |
| 14 Feb 13 |
179.00000 -1.00 |
179.00 | 177.72 | 178.75 | 54,991 |
| 13 Feb 13 |
180.00000 +2.00 |
180.00 | 178.14 | 180.00 | 31,715 |
| 12 Feb 13 |
178.00000 +2.00 |
180.00 | 176.00 | 176.00 | 53,166 |
| 11 Feb 13 |
176.00000 -3.60 |
180.00 | 176.00 | 180.00 | 85,113 |
| 08 Feb 13 |
179.60001 -2.40 |
182.46 | 179.57 | 181.00 | 39,600 |
| 07 Feb 13 |
182.00000 -0.16 |
182.40 | 179.00 | 179.00 | 15,609 |
| 06 Feb 13 |
182.16000 +5.66 |
182.16 | 176.12 | 180.00 | 77,761 |
| 05 Feb 13 |
176.50000 -2.25 |
179.75 | 176.00 | 178.00 | 28,084 |
| 04 Feb 13 |
178.75000 -7.72 |
186.08 | 177.00 | 183.00 | 78,960 |
| 01 Feb 13 |
186.46700 -2.53 |
191.38 | 183.00 | 190.00 | 82,366 |
| 31 Jan 13 |
189.00000 +4.00 |
189.46 | 181.78 | 185.00 | 179,754 |
| 30 Jan 13 |
185.00000 +6.00 |
185.00 | 179.82 | 185.00 | 32,048 |
| 29 Jan 13 |
179.00000 -3.25 |
184.00 | 177.00 | 177.00 | 59,191 |
| 28 Jan 13 |
182.25000 -7.75 |
191.50 | 175.75 | 187.00 | 149,453 |
| 25 Jan 13 |
190.00000 +3.00 |
190.00 | 188.00 | 188.00 | 1,961 |
| 24 Jan 13 |
187.00000 +3.00 |
191.24 | 186.00 | 190.00 | 82,255 |
| 23 Jan 13 |
184.00000 -2.10 |
189.40 | 182.00 | 184.00 | 45,730 |
| 22 Jan 13 |
186.10001 -3.15 |
190.00 | 185.00 | 185.00 | 37,868 |
| 21 Jan 13 |
189.25000 +5.01 |
189.30 | 181.75 | 186.00 | 10,480 |
| 18 Jan 13 |
184.24130 +1.24 |
185.63 | 183.30 | 183.37 | 41,340 |
| 17 Jan 13 |
183.00000 -5.25 |
185.40 | 181.00 | 183.00 | 27,710 |
| 16 Jan 13 |
188.25000 -2.44 |
191.25 | 185.00 | 187.00 | 217,419 |
| 15 Jan 13 |
190.69000 -0.06 |
190.69 | 186.00 | 188.12 | 122,962 |
| 14 Jan 13 |
190.75000 +9.75 |
190.75 | 180.00 | 182.00 | 334,488 |
| 11 Jan 13 |
181.00000 +7.69 |
184.75 | 176.35 | 183.00 | 232,719 |
| 10 Jan 13 |
173.31000 -3.45 |
175.62 | 173.00 | 175.62 | 28,351 |
| 09 Jan 13 |
176.75999 +0.76 |
176.76 | 176.47 | 176.48 | 18,156 |
| 08 Jan 13 |
176.00000 -1.00 |
177.00 | 175.11 | 177.00 | 26,353 |
| 07 Jan 13 |
177.00000 -0.56 |
178.20 | 175.50 | 178.00 | 24,865 |
| 04 Jan 13 |
177.56000 -0.44 |
178.20 | 175.84 | 177.50 | 15,713 |
| 03 Jan 13 |
178.00000 +3.00 |
178.40 | 175.00 | 175.00 | 8,903 |
| 02 Jan 13 |
175.00000 +0.00 |
179.50 | 173.00 | 173.00 | 47,041 |
| 31 Dec 12 |
175.00000 +0.20 |
178.60 | 174.00 | 177.00 | 18,425 |
| 28 Dec 12 |
174.80000 -0.20 |
174.80 | 174.80 | 174.80 | 1,000 |
| 24 Dec 12 |
175.00000 +1.50 |
178.88 | 173.52 | 178.88 | 2,617 |
| 21 Dec 12 |
173.50000 -4.50 |
180.00 | 173.00 | 180.00 | 27,157 |
| 20 Dec 12 |
178.00000 +1.25 |
178.00 | 174.24 | 177.17 | 76,023 |
| 19 Dec 12 |
176.75000 -0.75 |
178.20 | 175.00 | 176.10 | 11,419 |
| 18 Dec 12 |
177.50000 +3.00 |
178.50 | 174.00 | 178.50 | 32,576 |
| 17 Dec 12 |
174.50000 +1.00 |
178.23 | 174.09 | 178.23 | 29,695 |
| 14 Dec 12 |
173.50000 -1.50 |
175.00 | 173.50 | 174.00 | 36,225 |
| 13 Dec 12 |
175.00000 +1.00 |
175.45 | 174.20 | 175.00 | 52,166 |
| 12 Dec 12 |
174.00000 +1.75 |
177.00 | 174.00 | 175.00 | 46,667 |
| 11 Dec 12 |
172.25000 +2.25 |
176.75 | 172.25 | 173.25 | 222,646 |
| 10 Dec 12 |
170.00000 -1.50 |
173.00 | 170.00 | 172.75 | 68,119 |
| 07 Dec 12 |
171.50000 +4.10 |
174.35 | 167.70 | 172.00 | 69,691 |
| 06 Dec 12 |
167.39999 -0.85 |
170.29 | 165.10 | 166.00 | 124,169 |
| 05 Dec 12 |
168.25000 +0.43 |
170.49 | 166.75 | 166.75 | 10,877 |
| 04 Dec 12 |
167.81599 +1.82 |
171.25 | 166.00 | 166.00 | 7,419 |
| 03 Dec 12 |
166.00000 -3.60 |
172.51 | 164.00 | 170.00 | 125,447 |
| 30 Nov 12 |
169.60001 +1.02 |
171.90 | 168.26 | 170.00 | 55,386 |
| 29 Nov 12 |
168.58000 +7.02 |
170.00 | 159.44 | 163.00 | 84,130 |
| 28 Nov 12 |
161.56000 +2.56 |
161.99 | 158.80 | 161.48 | 25,580 |
| 27 Nov 12 |
159.00000 +0.28 |
161.34 | 158.16 | 161.34 | 3,479 |
| 26 Nov 12 |
158.72000 -2.78 |
162.00 | 158.20 | 162.00 | 6,035 |
| 23 Nov 12 |
161.50000 +5.04 |
161.90 | 160.10 | 161.90 | 216,090 |
| 22 Nov 12 |
156.46001 -2.04 |
161.32 | 156.46 | 160.00 | 35,687 |
| 21 Nov 12 |
158.50000 +0.50 |
158.50 | 155.00 | 155.00 | 31,300 |
| 20 Nov 12 |
158.00000 +1.76 |
158.00 | 153.00 | 155.00 | 25,704 |
| 19 Nov 12 |
156.24001 +5.24 |
156.48 | 154.10 | 155.00 | 23,356 |
| 16 Nov 12 |
151.00000 -5.09 |
155.12 | 150.85 | 155.00 | 30,914 |
| 15 Nov 12 |
156.08501 -0.41 |
157.00 | 150.00 | 150.00 | 127,389 |
| 14 Nov 12 |
156.50000 +4.50 |
157.60 | 151.00 | 152.00 | 180,363 |
| 13 Nov 12 |
152.00000 +1.50 |
155.00 | 150.00 | 155.00 | 40,061 |
| 12 Nov 12 |
150.50000 -3.50 |
156.40 | 150.48 | 156.40 | 10,132 |
| 09 Nov 12 |
154.00000 -4.00 |
156.50 | 153.00 | 153.00 | 105,610 |
| 08 Nov 12 |
158.00000 -0.60 |
158.00 | 152.50 | 155.84 | 63,079 |
| 07 Nov 12 |
158.60249 +6.35 |
158.60 | 152.10 | 156.00 | 547,027 |
| 06 Nov 12 |
152.25000 +0.25 |
155.20 | 150.00 | 150.00 | 35,959 |
| 05 Nov 12 |
152.00000 +1.00 |
153.80 | 152.00 | 153.80 | 41,628 |
| 02 Nov 12 |
151.00000 +0.25 |
153.82 | 150.60 | 150.60 | 17,629 |
| 01 Nov 12 |
150.75000 +0.75 |
153.50 | 150.75 | 153.20 | 5,168 |
| 31 Oct 12 |
150.00000 +2.00 |
153.30 | 150.00 | 151.80 | 13,686 |
| 30 Oct 12 |
148.00000 -4.48 |
155.00 | 148.00 | 155.00 | 36,252 |
| 29 Oct 12 |
152.48000 +1.98 |
155.00 | 149.90 | 155.00 | 63,596 |
| 26 Oct 12 |
150.50000 +0.50 |
151.02 | 150.25 | 150.25 | 17,217 |
| 25 Oct 12 |
150.00000 +1.40 |
153.00 | 148.00 | 149.75 | 121,887 |
| 24 Oct 12 |
148.60001 -0.40 |
150.40 | 147.00 | 148.80 | 24,361 |
| 23 Oct 12 |
149.00000 -2.75 |
150.20 | 147.50 | 147.50 | 56,676 |
| 22 Oct 12 |
151.75000 +7.75 |
152.00 | 147.10 | 150.00 | 47,666 |
| 19 Oct 12 |
144.00000 +0.81 |
148.25 | 142.50 | 143.00 | 271,247 |
| 18 Oct 12 |
143.19000 +1.19 |
143.20 | 142.00 | 143.20 | 15,106 |
| 17 Oct 12 |
142.00000 -0.50 |
145.00 | 141.60 | 141.60 | 43,822 |
| 16 Oct 12 |
142.50000 +0.50 |
143.50 | 141.50 | 141.50 | 65,537 |
| 15 Oct 12 |
142.00000 +2.00 |
144.00 | 140.40 | 144.00 | 124,671 |
| 12 Oct 12 |
140.00000 +0.00 |
142.40 | 138.62 | 140.00 | 229,121 |
| 11 Oct 12 |
140.00000 -0.16 |
141.00 | 137.51 | 140.00 | 100,571 |
| 10 Oct 12 |
140.16000 -1.39 |
141.60 | 140.00 | 140.00 | 6,002 |
| 09 Oct 12 |
141.55000 +1.14 |
143.00 | 140.40 | 141.25 | 34,979 |
| 08 Oct 12 |
140.41409 +4.79 |
141.00 | 137.00 | 140.00 | 87,223 |
| 05 Oct 12 |
135.62000 -5.38 |
138.20 | 135.00 | 138.20 | 31,202 |
| 04 Oct 12 |
141.00000 +3.50 |
141.00 | 135.75 | 137.70 | 15,077 |
| 03 Oct 12 |
137.50000 +2.00 |
138.40 | 134.00 | 137.00 | 23,225 |
| 02 Oct 12 |
135.50000 -3.50 |
137.36 | 135.02 | 136.00 | 86,257 |
| 01 Oct 12 |
139.00000 +4.00 |
139.00 | 132.20 | 136.00 | 93,453 |
| 28 Sep 12 |
135.00000 +6.50 |
135.00 | 129.00 | 129.00 | 126,611 |
| 27 Sep 12 |
128.50000 -4.50 |
132.50 | 128.00 | 131.00 | 45,525 |
| 26 Sep 12 |
133.00000 +5.00 |
135.10 | 133.00 | 135.00 | 36,500 |
| 25 Sep 12 |
128.00000 -0.37 |
136.00 | 127.00 | 129.00 | 80,604 |
| 24 Sep 12 |
128.37000 -1.68 |
131.00 | 127.00 | 127.00 | 20,883 |
| 21 Sep 12 |
130.05000 +6.05 |
133.50 | 127.00 | 130.00 | 490,652 |
| 20 Sep 12 |
124.00000 +0.00 |
125.00 | 123.00 | 123.00 | 108,748 |
| 19 Sep 12 |
124.00000 +0.00 |
125.00 | 123.00 | 125.00 | 17,007 |
| 18 Sep 12 |
124.00000 +0.00 |
124.00 | 122.10 | 122.10 | 16,000 |
| 17 Sep 12 |
124.00000 +0.50 |
124.00 | 122.60 | 123.68 | 14,092 |
| 14 Sep 12 |
123.50000 -0.40 |
124.00 | 121.50 | 121.50 | 33,551 |
| 13 Sep 12 |
123.90000 -0.10 |
124.00 | 121.25 | 124.00 | 48,619 |
| 12 Sep 12 |
124.00000 +1.50 |
124.25 | 120.50 | 120.50 | 8,036 |
| 11 Sep 12 |
122.50000 +0.50 |
123.68 | 120.50 | 120.50 | 9,771 |
| 10 Sep 12 |
122.00000 +1.00 |
122.00 | 122.00 | 122.00 | 4,801 |
| 07 Sep 12 |
121.00000 -2.90 |
125.00 | 121.00 | 124.75 | 14,611 |
| 06 Sep 12 |
123.90000 +2.90 |
123.90 | 119.00 | 119.00 | 12,411 |
| 05 Sep 12 |
121.00000 +0.00 |
123.00 | 120.00 | 120.00 | 59,779 |
| 04 Sep 12 |
121.00000 +0.50 |
121.56 | 119.00 | 120.50 | 5,507 |
| 03 Sep 12 |
120.50000 +2.25 |
121.55 | 119.93 | 119.93 | 7,099 |
| 31 Aug 12 |
118.25000 -0.75 |
120.25 | 115.00 | 120.25 | 4,532 |
| 30 Aug 12 |
119.00000 -1.50 |
119.00 | 118.50 | 119.00 | 11,287 |
| 29 Aug 12 |
120.50000 +2.00 |
120.50 | 118.10 | 119.75 | 3,941 |
| 28 Aug 12 |
118.50000 -0.50 |
121.00 | 118.50 | 119.06 | 39,717 |
| 24 Aug 12 |
119.00000 -1.84 |
121.00 | 117.00 | 117.75 | 15,651 |
| 23 Aug 12 |
120.84000 +1.84 |
120.84 | 120.80 | 120.80 | 3,400 |
| 22 Aug 12 |
119.00000 -1.80 |
120.80 | 117.00 | 119.00 | 6,872 |
| 21 Aug 12 |
120.80000 +3.70 |
120.80 | 120.80 | 120.80 | 1,791 |
| 20 Aug 12 |
117.10000 -2.90 |
119.50 | 117.10 | 119.50 | 8,000 |
| 17 Aug 12 |
120.00000 -0.24 |
121.08 | 118.55 | 120.00 | 14,600 |
| 16 Aug 12 |
120.24000 +0.00 |
120.24 | 120.24 | 120.24 | 4,000 |
| 15 Aug 12 |
120.24000 +0.00 |
120.24 | 119.06 | 119.06 | 5,000 |
| 14 Aug 12 |
120.24000 +3.24 |
120.24 | 119.00 | 119.00 | 6,784 |
| 13 Aug 12 |
117.00000 -1.75 |
117.00 | 117.00 | 117.00 | 9,360 |
| 08 Aug 12 |
118.75000 -1.35 |
120.24 | 118.75 | 118.75 | 1,169 |
| 07 Aug 12 |
120.10000 +1.10 |
120.10 | 120.10 | 120.10 | 2,616 |
| 06 Aug 12 |
119.00000 -0.25 |
122.38 | 119.00 | 119.25 | 56,633 |
| 03 Aug 12 |
119.25000 -0.75 |
120.23 | 119.25 | 119.25 | 21,403 |
| 02 Aug 12 |
120.00000 +1.13 |
120.00 | 120.00 | 120.00 | 13,818 |
| 31 Jul 12 |
118.87000 -1.63 |
125.00 | 118.00 | 119.00 | 19,947 |
| 30 Jul 12 |
120.50000 -2.50 |
125.00 | 120.50 | 120.50 | 80,615 |
| 27 Jul 12 |
123.00000 -0.84 |
124.34 | 122.00 | 123.00 | 38,000 |
| 26 Jul 12 |
123.84000 +0.97 |
123.84 | 119.12 | 119.12 | 10,414 |
| 25 Jul 12 |
122.87000 +4.87 |
122.87 | 118.56 | 118.56 | 25,079 |
| 24 Jul 12 |
118.00000 -1.38 |
120.08 | 118.00 | 120.00 | 17,500 |
| 23 Jul 12 |
119.38000 -0.06 |
119.38 | 115.62 | 119.00 | 19,000 |
| 20 Jul 12 |
119.43880 +1.34 |
119.60 | 115.99 | 118.75 | 15,548 |
| 19 Jul 12 |
118.10000 +2.85 |
118.20 | 115.84 | 118.20 | 4,220 |
| 18 Jul 12 |
115.25000 -1.75 |
119.00 | 115.25 | 115.25 | 8,334 |
| 17 Jul 12 |
117.00000 +1.38 |
117.00 | 117.00 | 117.00 | 107,005 |
| 16 Jul 12 |
115.62000 +0.62 |
119.00 | 115.62 | 118.50 | 12,998 |
| 13 Jul 12 |
115.00000 -0.85 |
119.00 | 113.00 | 116.00 | 40,913 |
| 12 Jul 12 |
115.85040 +2.38 |
116.10 | 115.33 | 115.33 | 12,991 |
| 11 Jul 12 |
113.47000 +0.47 |
116.00 | 112.60 | 116.00 | 203,376 |
| 10 Jul 12 |
113.00000 +0.00 |
115.20 | 113.00 | 114.00 | 383,744 |
| 09 Jul 12 |
113.00000 +1.00 |
114.80 | 111.26 | 114.68 | 37,587 |
| 06 Jul 12 |
112.00000 +0.00 |
114.80 | 112.00 | 114.80 | 23,004 |
| 05 Jul 12 |
112.00000 -2.95 |
114.95 | 112.00 | 114.95 | 16,000 |
| 04 Jul 12 |
114.95000 +3.95 |
117.00 | 110.80 | 111.00 | 32,745 |
| 03 Jul 12 |
111.00000 +3.00 |
111.00 | 106.00 | 111.00 | 2,184 |
| 02 Jul 12 |
108.00000 +1.20 |
108.00 | 106.50 | 106.60 | 101,119 |
| 29 Jun 12 |
106.80000 +0.00 |
106.80 | 106.80 | 106.80 | 1,000 |
| 28 Jun 12 |
106.80000 -0.95 |
106.85 | 106.80 | 106.85 | 1,954 |
| 27 Jun 12 |
107.75000 -2.25 |
107.75 | 105.62 | 105.62 | 6,686 |
| 26 Jun 12 |
110.00000 +5.00 |
110.00 | 107.75 | 110.00 | 4,545 |
| 22 Jun 12 |
105.00000 -1.12 |
107.75 | 105.00 | 105.30 | 3,817 |
| 21 Jun 12 |
106.12000 +0.00 |
106.50 | 106.12 | 106.12 | 50,023 |
| 20 Jun 12 |
106.12000 -2.75 |
106.12 | 106.12 | 106.12 | 1,000 |
| 19 Jun 12 |
108.87500 +2.32 |
108.88 | 108.88 | 108.88 | 270 |
| 18 Jun 12 |
106.56000 +2.23 |
110.00 | 106.56 | 109.50 | 18,451 |
| 14 Jun 12 |
104.33000 +0.33 |
107.00 | 104.33 | 107.00 | 23,352 |
| 12 Jun 12 |
104.00000 -4.40 |
108.31 | 104.00 | 104.00 | 5,844 |
| 11 Jun 12 |
108.40000 +3.72 |
108.40 | 108.40 | 108.40 | 2,767 |
| 08 Jun 12 |
104.68000 -0.94 |
108.88 | 102.00 | 105.00 | 111,965 |
| 07 Jun 12 |
105.62000 -3.51 |
105.62 | 105.62 | 105.62 | 272,663 |
| 06 Jun 12 |
109.13000 +1.13 |
109.13 | 105.00 | 106.00 | 26,976 |
| 01 Jun 12 |
108.00000 +0.00 |
108.72 | 108.00 | 108.00 | 6,548 |
| 31 May 12 |
108.00000 +1.50 |
108.72 | 108.00 | 108.00 | 834 |
| 30 May 12 |
106.50000 +1.50 |
112.00 | 106.50 | 112.00 | 1,874 |
| 29 May 12 |
105.00000 +0.00 |
107.03 | 105.00 | 105.00 | 15,576 |
| 28 May 12 |
105.00000 -2.20 |
108.78 | 105.00 | 105.00 | 8,100 |
| 24 May 12 |
107.20000 +1.20 |
107.20 | 107.20 | 107.20 | 2,500 |
| 23 May 12 |
106.00000 -5.95 |
111.25 | 105.00 | 107.00 | 22,957 |
| 22 May 12 |
111.95000 -0.15 |
111.95 | 111.50 | 111.95 | 192,931 |
| 21 May 12 |
112.10000 +0.10 |
112.10 | 112.10 | 112.10 | 3,000 |
| 18 May 12 |
112.00000 +0.00 |
112.00 | 107.00 | 110.00 | 36,128 |
| 17 May 12 |
112.00000 +4.00 |
112.25 | 108.00 | 108.00 | 8,781 |
| 16 May 12 |
108.00000 -2.00 |
108.00 | 108.00 | 108.00 | 2,192 |
| 15 May 12 |
110.00000 -1.66 |
111.53 | 109.38 | 111.53 | 18,352 |
| 14 May 12 |
111.66000 -3.34 |
111.85 | 109.00 | 110.00 | 51,850 |
| 11 May 12 |
115.00000 +3.91 |
117.00 | 107.85 | 113.00 | 50,661 |
| 10 May 12 |
111.08670 +4.21 |
111.09 | 107.00 | 108.00 | 34,500 |
| 09 May 12 |
106.87500 +0.26 |
108.00 | 106.86 | 108.00 | 12,000 |
| 08 May 12 |
106.61500 -0.58 |
109.00 | 106.00 | 107.00 | 31,540 |
| 04 May 12 |
107.19000 -3.51 |
112.00 | 104.50 | 110.00 | 70,952 |
| 03 May 12 |
110.70000 -2.50 |
110.70 | 110.00 | 110.00 | 13,735 |
| 02 May 12 |
113.20000 +2.20 |
113.20 | 110.00 | 111.00 | 7,015 |
| 01 May 12 |
111.00000 -2.90 |
112.58 | 111.00 | 111.00 | 5,793 |
| 30 Apr 12 |
113.90000 +2.05 |
115.00 | 112.00 | 112.00 | 11,200 |
| 27 Apr 12 |
111.85000 -1.15 |
115.65 | 111.85 | 115.65 | 11,999 |
| 26 Apr 12 |
113.00000 +1.00 |
117.00 | 112.46 | 117.00 | 29,000 |
| 25 Apr 12 |
112.00000 -2.13 |
115.65 | 112.00 | 114.00 | 17,764 |
| 24 Apr 12 |
114.13000 +0.13 |
116.13 | 112.62 | 114.00 | 34,488 |
| 23 Apr 12 |
114.00000 -0.13 |
116.13 | 112.00 | 112.00 | 14,352 |
| 20 Apr 12 |
114.13000 +0.61 |
116.00 | 112.00 | 116.00 | 29,970 |
| 19 Apr 12 |
113.52000 -1.73 |
120.00 | 113.52 | 115.00 | 5,854 |
| 18 Apr 12 |
115.25000 -2.75 |
120.13 | 115.25 | 118.00 | 11,845 |
| 17 Apr 12 |
118.00000 -0.56 |
122.38 | 118.00 | 122.38 | 22,323 |
| 16 Apr 12 |
118.56000 -3.94 |
122.50 | 118.00 | 118.00 | 10,205 |
| 13 Apr 12 |
122.50000 +0.50 |
122.50 | 116.00 | 119.00 | 13,938 |
| 12 Apr 12 |
122.00000 +4.78 |
122.00 | 117.87 | 117.87 | 20,600 |
| 11 Apr 12 |
117.22000 +0.22 |
119.19 | 117.00 | 117.00 | 19,548 |
| 10 Apr 12 |
117.00000 -1.12 |
122.38 | 117.00 | 118.00 | 34,224 |
| 05 Apr 12 |
118.12000 -1.80 |
122.38 | 118.12 | 122.38 | 3,955 |
| 04 Apr 12 |
119.92000 -0.58 |
120.12 | 117.00 | 117.00 | 15,432 |
| 03 Apr 12 |
120.50000 +0.50 |
122.40 | 120.37 | 120.37 | 11,449 |
| 02 Apr 12 |
120.00000 +3.00 |
121.00 | 120.00 | 120.00 | 82,830 |
| 30 Mar 12 |
117.00000 -1.95 |
121.38 | 117.00 | 117.00 | 37,245 |
| 29 Mar 12 |
118.95000 +0.95 |
120.50 | 117.62 | 118.75 | 46,819 |
| 28 Mar 12 |
118.00000 -9.00 |
124.74 | 118.00 | 120.00 | 9,955 |
| 27 Mar 12 |
127.00000 +0.00 |
127.00 | 120.87 | 127.00 | 61,887 |
| 26 Mar 12 |
127.00000 +2.00 |
127.00 | 120.00 | 127.00 | 35,970 |
| 23 Mar 12 |
125.00000 +3.26 |
125.00 | 122.00 | 122.00 | 19,890 |
| 22 Mar 12 |
121.74000 -8.26 |
124.38 | 120.25 | 122.00 | 41,485 |
| 21 Mar 12 |
130.00000 +7.84 |
130.00 | 123.00 | 130.00 | 775 |
| 20 Mar 12 |
122.16000 +0.10 |
123.00 | 122.16 | 122.32 | 5,655 |
| 19 Mar 12 |
122.06000 -7.94 |
123.87 | 122.06 | 123.87 | 20,782 |
| 16 Mar 12 |
130.00000 +0.00 |
130.00 | 123.52 | 130.00 | 899 |
| 15 Mar 12 |
130.00000 +0.00 |
130.00 | 123.87 | 130.00 | 845 |
| 14 Mar 12 |
130.00000 +3.50 |
130.00 | 123.87 | 130.00 | 2,224 |
| 13 Mar 12 |
126.50000 +4.00 |
126.50 | 124.13 | 124.13 | 55,000 |
| 12 Mar 12 |
122.50000 -4.50 |
126.60 | 122.50 | 126.60 | 20,078 |
| 09 Mar 12 |
127.00000 -3.00 |
129.00 | 122.00 | 123.00 | 23,355 |
| 08 Mar 12 |
130.00000 +8.00 |
130.00 | 130.00 | 130.00 | 866 |
| 07 Mar 12 |
122.00000 -5.00 |
125.05 | 122.00 | 124.00 | 9,810 |
| 06 Mar 12 |
127.00000 -0.33 |
127.00 | 122.00 | 122.00 | 11,899 |
| 05 Mar 12 |
127.33000 +1.33 |
127.33 | 126.70 | 127.33 | 6,550 |
| 02 Mar 12 |
126.00000 -0.60 |
126.50 | 125.50 | 125.50 | 165,500 |
| 01 Mar 12 |
126.60000 +4.60 |
127.19 | 121.50 | 123.10 | 33,308 |
| 29 Feb 12 |
122.00000 -3.60 |
126.50 | 122.00 | 126.50 | 35,227 |
| 28 Feb 12 |
125.60000 +0.85 |
125.60 | 122.44 | 123.90 | 17,692 |
| 27 Feb 12 |
124.75000 +0.00 |
124.75 | 121.46 | 124.75 | 18,522 |
| 24 Feb 12 |
124.75000 +3.56 |
124.75 | 121.25 | 124.75 | 282,988 |
| 23 Feb 12 |
121.18800 -3.80 |
126.35 | 121.10 | 124.32 | 35,484 |
| 22 Feb 12 |
124.99000 -7.01 |
132.25 | 120.00 | 128.00 | 114,974 |
| 21 Feb 12 |
132.00000 +3.00 |
132.00 | 128.90 | 131.00 | 18,615 |
| 20 Feb 12 |
129.00000 -2.00 |
132.25 | 125.00 | 130.00 | 60,824 |
| 17 Feb 12 |
131.00000 +0.00 |
131.00 | 125.00 | 131.00 | 16,808 |
| 16 Feb 12 |
131.00000 -1.00 |
132.25 | 126.96 | 132.00 | 36,148 |
| 15 Feb 12 |
132.00000 +8.00 |
132.00 | 127.00 | 132.00 | 30,450 |
| 14 Feb 12 |
124.00000 +0.25 |
128.00 | 124.00 | 125.00 | 76,346 |
| 13 Feb 12 |
123.75000 +1.75 |
126.00 | 120.90 | 122.00 | 174,913 |
| 10 Feb 12 |
122.00000 +12.30 |
122.97 | 110.00 | 110.00 | 198,286 |
| 09 Feb 12 |
109.70000 -0.30 |
110.00 | 109.50 | 110.00 | 17,112 |
| 08 Feb 12 |
110.00000 -3.00 |
110.00 | 109.00 | 110.00 | 33,852 |
| 07 Feb 12 |
113.00000 -2.00 |
113.00 | 110.00 | 113.00 | 15,938 |
| 06 Feb 12 |
115.00000 +2.00 |
115.00 | 110.75 | 113.00 | 14,645 |
| 03 Feb 12 |
113.00000 -2.00 |
113.00 | 110.00 | 113.00 | 3,885 |
| 02 Feb 12 |
115.00000 +2.00 |
115.00 | 106.38 | 113.00 | 38,896 |
| 01 Feb 12 |
113.00000 +0.00 |
113.00 | 107.75 | 113.00 | 603 |
| 31 Jan 12 |
113.00000 +0.00 |
113.00 | 113.00 | 113.00 | 75 |
| 30 Jan 12 |
113.00000 +0.00 |
113.00 | 106.00 | 113.00 | 20,453 |
| 27 Jan 12 |
113.00000 +0.00 |
113.00 | 106.00 | 113.00 | 1,180 |
| 26 Jan 12 |
113.00000 +2.25 |
113.00 | 106.00 | 113.00 | 440 |
| 25 Jan 12 |
110.75000 +2.75 |
110.75 | 107.00 | 107.00 | 7,875 |
| 24 Jan 12 |
108.00000 -1.00 |
108.00 | 107.00 | 107.00 | 8,353 |
| 23 Jan 12 |
109.00000 -1.00 |
114.00 | 107.00 | 107.00 | 27,441 |
| 20 Jan 12 |
110.00000 +0.00 |
110.00 | 107.00 | 108.00 | 16,018 |
| 19 Jan 12 |
110.00000 -4.00 |
111.75 | 107.00 | 110.00 | 3,256 |
| 18 Jan 12 |
114.00000 +3.12 |
114.00 | 114.00 | 114.00 | 246 |
| 17 Jan 12 |
110.88000 +2.98 |
110.88 | 110.88 | 110.88 | 1,803 |
| 16 Jan 12 |
107.90000 -2.10 |
108.50 | 107.90 | 108.50 | 8,486 |
| 13 Jan 12 |
110.00000 -5.00 |
114.50 | 110.00 | 114.50 | 1,737 |
| 12 Jan 12 |
115.00000 +6.57 |
115.00 | 108.43 | 115.00 | 1,793 |
| 11 Jan 12 |
108.43000 -6.57 |
108.43 | 108.43 | 108.43 | 773 |
| 10 Jan 12 |
115.00000 +3.00 |
115.00 | 107.50 | 115.00 | 8,161 |
| 09 Jan 12 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 1,067 |
| 06 Jan 12 |
112.00000 +1.00 |
112.00 | 107.00 | 107.00 | 7,374 |
| 05 Jan 12 |
111.00000 -1.00 |
112.00 | 107.62 | 111.00 | 3,731 |
| 04 Jan 12 |
112.00000 +5.00 |
112.00 | 107.00 | 112.00 | 2,426 |
| 03 Jan 12 |
107.00000 -4.38 |
111.00 | 106.00 | 107.00 | 17,397 |
| 29 Dec 11 |
111.38000 +1.38 |
112.00 | 107.37 | 112.00 | 11,300 |
| 28 Dec 11 |
110.00000 +3.86 |
117.00 | 109.22 | 113.00 | 53,270 |
| 23 Dec 11 |
106.14010 -3.86 |
111.60 | 106.14 | 106.14 | 2,050 |
| 22 Dec 11 |
110.00000 +2.00 |
110.00 | 110.00 | 110.00 | 218 |
| 20 Dec 11 |
108.00000 +0.00 |
108.00 | 105.37 | 108.00 | 1,821 |
| 19 Dec 11 |
108.00000 +1.00 |
108.00 | 105.62 | 108.00 | 15,285 |
| 16 Dec 11 |
107.00000 -1.00 |
107.00 | 103.00 | 105.00 | 42,984 |
| 15 Dec 11 |
108.00000 -3.00 |
108.00 | 105.00 | 108.00 | 209,437 |
| 14 Dec 11 |
111.00000 +0.00 |
111.00 | 105.00 | 105.00 | 2,350 |
| 13 Dec 11 |
111.00000 +4.00 |
111.80 | 105.88 | 110.55 | 12,527 |
| 12 Dec 11 |
107.00000 -1.00 |
114.00 | 107.00 | 113.00 | 48,575 |
| 09 Dec 11 |
108.00000 +6.57 |
110.25 | 106.84 | 108.00 | 144,000 |
| 08 Dec 11 |
101.43000 -5.63 |
101.43 | 101.43 | 101.43 | 35,820 |
| 07 Dec 11 |
107.06000 +6.56 |
107.06 | 100.50 | 100.50 | 3,792 |
| 06 Dec 11 |
100.50000 -1.00 |
101.18 | 100.50 | 100.50 | 1,083 |
| 05 Dec 11 |
101.50000 +1.00 |
101.50 | 101.50 | 101.50 | 40,000 |
| 02 Dec 11 |
100.50000 -7.50 |
100.90 | 100.50 | 100.90 | 18,050 |
| 01 Dec 11 |
108.00000 +7.37 |
108.00 | 101.73 | 108.00 | 797 |
| 30 Nov 11 |
100.63000 -0.24 |
100.63 | 100.50 | 100.50 | 30,000 |
| 29 Nov 11 |
100.87000 -0.30 |
100.87 | 100.87 | 100.87 | 17,891 |
| 28 Nov 11 |
101.17000 -4.96 |
101.17 | 101.17 | 101.17 | 2,500 |
| 25 Nov 11 |
106.13000 +2.48 |
106.13 | 101.17 | 101.17 | 6,000 |
| 24 Nov 11 |
103.65000 -0.05 |
103.65 | 100.00 | 100.00 | 1,398 |
| 23 Nov 11 |
103.70000 -0.26 |
103.70 | 101.00 | 101.00 | 6,200 |
| 22 Nov 11 |
103.96000 +1.34 |
103.96 | 101.00 | 102.62 | 21,528 |
| 21 Nov 11 |
102.62000 +0.12 |
105.88 | 102.00 | 102.00 | 11,883 |
| 18 Nov 11 |
102.50000 -2.25 |
102.50 | 102.50 | 102.50 | 11,282 |
| 17 Nov 11 |
104.75000 +1.25 |
107.00 | 102.00 | 102.00 | 21,261 |
| 16 Nov 11 |
103.50000 -7.08 |
105.00 | 103.50 | 105.00 | 27,036 |
| 15 Nov 11 |
110.58000 -0.62 |
110.58 | 110.58 | 110.58 | 10,000 |
| 14 Nov 11 |
111.20000 +1.20 |
111.20 | 111.20 | 111.20 | 6,726 |
| 10 Nov 11 |
110.00000 -0.75 |
111.20 | 110.00 | 110.00 | 93,785 |
| 09 Nov 11 |
110.75000 +2.45 |
112.00 | 110.24 | 110.75 | 41,978 |
| 08 Nov 11 |
108.30000 +0.30 |
108.30 | 108.30 | 108.30 | 500 |
| 07 Nov 11 |
108.00000 -0.08 |
108.00 | 108.00 | 108.00 | 3,241 |
| 04 Nov 11 |
108.08000 -2.52 |
108.08 | 108.08 | 108.08 | 2,100 |
| 03 Nov 11 |
110.60000 -1.40 |
110.60 | 110.60 | 110.60 | 1,200 |
| 02 Nov 11 |
112.00000 +5.00 |
112.00 | 107.00 | 107.00 | 9,195 |
| 01 Nov 11 |
107.00000 -3.96 |
108.15 | 107.00 | 108.15 | 17,114 |
| 31 Oct 11 |
110.96000 +0.46 |
111.16 | 110.00 | 110.00 | 6,100 |
| 28 Oct 11 |
110.50000 +0.50 |
110.50 | 110.00 | 110.00 | 2,869 |
| 27 Oct 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 4,565 |
| 26 Oct 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 58,599 |
| 24 Oct 11 |
110.00000 +1.25 |
110.00 | 107.50 | 107.50 | 17,500 |
| 21 Oct 11 |
108.75000 +1.75 |
111.75 | 108.00 | 108.00 | 14,514 |
| 20 Oct 11 |
107.00000 +0.50 |
107.00 | 107.00 | 107.00 | 280 |
| 19 Oct 11 |
106.50000 +2.25 |
106.50 | 106.50 | 106.50 | 5,000 |
| 18 Oct 11 |
104.25000 +1.25 |
106.00 | 104.00 | 104.00 | 6,750 |
| 17 Oct 11 |
103.00000 -4.00 |
103.00 | 103.00 | 103.00 | 3,333 |
| 14 Oct 11 |
106.99700 +0.47 |
107.00 | 107.00 | 107.00 | 200 |
| 13 Oct 11 |
106.53000 +2.53 |
106.53 | 101.87 | 101.87 | 5,330 |
| 12 Oct 11 |
104.00000 +2.48 |
104.00 | 101.00 | 101.00 | 15,430 |
| 06 Oct 11 |
101.52000 +1.52 |
101.52 | 101.52 | 101.52 | 558 |
| 05 Oct 11 |
100.00000 -6.00 |
100.00 | 100.00 | 100.00 | 3,000 |
| 04 Oct 11 |
106.00000 +2.00 |
106.00 | 102.00 | 102.00 | 4,014 |
| 03 Oct 11 |
104.00000 +3.00 |
104.00 | 100.60 | 100.60 | 25,700 |
| 30 Sep 11 |
101.00000 -1.00 |
102.00 | 101.00 | 102.00 | 5,480 |
| 29 Sep 11 |
102.00000 +0.64 |
104.70 | 102.00 | 102.00 | 7,000 |
| 27 Sep 11 |
101.35800 +2.36 |
101.62 | 101.36 | 101.62 | 10,739 |
| 26 Sep 11 |
99.00000 -1.00 |
102.50 | 99.00 | 102.50 | 6,769,213 |
| 23 Sep 11 |
100.00000 +2.00 |
100.00 | 100.00 | 100.00 | 24,753 |
| 22 Sep 11 |
98.00000 -5.00 |
98.00 | 98.00 | 98.00 | 2,200 |
| 16 Sep 11 |
103.00000 +4.50 |
103.00 | 103.00 | 103.00 | 54 |
| 15 Sep 11 |
98.50000 -0.50 |
100.00 | 98.50 | 100.00 | 23,490 |
| 14 Sep 11 |
99.00000 -1.62 |
100.00 | 99.00 | 100.00 | 9,301 |
| 13 Sep 11 |
100.62000 +0.97 |
101.50 | 100.62 | 101.50 | 12,750 |
| 12 Sep 11 |
99.65000 -6.35 |
100.00 | 99.00 | 100.00 | 19,526 |
| 08 Sep 11 |
106.00000 +1.00 |
106.00 | 106.00 | 106.00 | 141 |
| 07 Sep 11 |
105.00000 +5.00 |
105.00 | 105.00 | 105.00 | 3,629 |
| 06 Sep 11 |
100.00000 -10.00 |
100.00 | 100.00 | 100.00 | 19,000 |
| 05 Sep 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 137 |
| 02 Sep 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 146 |
| 01 Sep 11 |
110.00000 +9.25 |
110.00 | 110.00 | 110.00 | 116 |
| 31 Aug 11 |
100.75000 -4.25 |
100.75 | 100.75 | 100.75 | 1,300 |
| 26 Aug 11 |
105.00000 -5.00 |
105.00 | 100.75 | 105.00 | 1,246 |
| 25 Aug 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 161 |
| 24 Aug 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 161 |
| 23 Aug 11 |
110.00000 +5.00 |
110.00 | 107.00 | 110.00 | 658 |
| 22 Aug 11 |
105.00000 +0.00 |
105.00 | 104.96 | 105.00 | 14,960 |
| 19 Aug 11 |
105.00000 -2.00 |
105.00 | 100.25 | 105.00 | 4,152 |
| 18 Aug 11 |
107.00000 +1.00 |
107.00 | 107.00 | 107.00 | 336 |
| 17 Aug 11 |
106.00000 +6.00 |
106.00 | 106.00 | 106.00 | 336 |
| 12 Aug 11 |
100.00000 -5.00 |
100.00 | 100.00 | 100.00 | 2,500 |
| 11 Aug 11 |
104.99810 +5.25 |
106.00 | 100.00 | 106.00 | 1,000 |
| 10 Aug 11 |
99.75000 -4.50 |
105.75 | 99.75 | 101.50 | 148,815 |
| 09 Aug 11 |
104.25000 +1.70 |
107.00 | 101.66 | 107.00 | 3,440 |
| 08 Aug 11 |
102.55000 -3.95 |
102.55 | 102.55 | 102.55 | 179 |
| 05 Aug 11 |
106.50000 +1.87 |
106.50 | 105.00 | 105.00 | 5,020 |
| 04 Aug 11 |
104.63000 +1.63 |
104.63 | 102.00 | 102.00 | 8,438 |
| 03 Aug 11 |
103.00000 -1.12 |
103.00 | 103.00 | 103.00 | 13,000 |
| 02 Aug 11 |
104.12000 +0.00 |
104.33 | 104.12 | 104.33 | 1,623 |
| 01 Aug 11 |
104.12000 -0.13 |
104.12 | 104.12 | 104.12 | 857 |
| 29 Jul 11 |
104.25000 -0.74 |
106.25 | 103.00 | 106.25 | 11,543 |
| 28 Jul 11 |
104.99000 +1.99 |
105.50 | 103.00 | 103.00 | 13,047 |
| 26 Jul 11 |
103.00000 +0.25 |
103.00 | 103.00 | 103.00 | 810 |
| 25 Jul 11 |
102.75000 -2.77 |
104.92 | 101.50 | 104.00 | 20,909 |
| 22 Jul 11 |
105.52000 +0.52 |
105.52 | 105.52 | 105.52 | 1,375 |
| 21 Jul 11 |
105.00000 +0.50 |
108.00 | 105.00 | 108.00 | 13,944 |
| 20 Jul 11 |
104.50000 -4.42 |
105.87 | 104.50 | 105.87 | 25,200 |
| 18 Jul 11 |
108.92000 +1.92 |
108.92 | 108.92 | 108.92 | 6,000 |
| 15 Jul 11 |
107.00000 -5.16 |
107.00 | 105.00 | 107.00 | 34,124 |
| 13 Jul 11 |
112.16000 +4.16 |
112.16 | 108.48 | 108.48 | 3,620 |
| 12 Jul 11 |
108.00000 +0.00 |
114.50 | 106.00 | 114.50 | 21,340 |
| 11 Jul 11 |
108.00000 +1.00 |
109.00 | 108.00 | 109.00 | 137,736 |
| 06 Jul 11 |
107.00000 -3.00 |
108.00 | 107.00 | 108.00 | 25,560 |
| 05 Jul 11 |
110.00000 -2.75 |
113.00 | 110.00 | 113.00 | 20,400 |
| 04 Jul 11 |
112.75000 -1.25 |
113.50 | 112.12 | 113.00 | 411,589 |
| 01 Jul 11 |
114.00000 +4.00 |
114.30 | 111.00 | 112.00 | 15,430 |
| 30 Jun 11 |
110.00000 +3.00 |
110.00 | 107.25 | 107.25 | 19,914 |
| 28 Jun 11 |
107.00000 -1.00 |
110.50 | 107.00 | 108.00 | 11,573 |
| 27 Jun 11 |
108.00000 +0.00 |
108.00 | 106.00 | 108.00 | 15,080 |
| 24 Jun 11 |
108.00000 +0.50 |
108.00 | 107.80 | 108.00 | 4,637 |
| 23 Jun 11 |
107.50000 -2.50 |
111.13 | 105.00 | 108.75 | 89,970 |
| 22 Jun 11 |
110.00000 +4.00 |
110.00 | 110.00 | 110.00 | 1,784 |
| 21 Jun 11 |
106.00000 -2.63 |
108.00 | 105.25 | 108.00 | 72,647 |
| 20 Jun 11 |
108.62500 -0.38 |
112.00 | 107.00 | 109.00 | 32,600 |
| 17 Jun 11 |
109.00000 +8.25 |
109.00 | 102.00 | 102.00 | 981,376 |
| 16 Jun 11 |
100.75000 -0.19 |
104.50 | 99.25 | 101.00 | 174,616 |
| 15 Jun 11 |
100.93750 +0.94 |
105.00 | 100.75 | 105.00 | 486,910 |
| 14 Jun 11 |
100.00000 -0.75 |
101.44 | 99.00 | 99.25 | 756,720 |
| 13 Jun 11 |
100.75000 -2.25 |
105.38 | 99.00 | 102.00 | 116,228 |
| 10 Jun 11 |
103.00000 -2.00 |
106.12 | 100.80 | 105.00 | 148,780 |
| 09 Jun 11 |
105.00000 -15.00 |
115.00 | 105.00 | 111.00 | 43,851 |
| 06 Jun 11 |
120.00000 +10.00 |
120.00 | 119.75 | 119.75 | 820 |
| 02 Jun 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 450 |
| 01 Jun 11 |
110.00000 -7.20 |
117.40 | 110.00 | 110.00 | 4,107 |
| 31 May 11 |
117.20000 -0.13 |
117.20 | 110.30 | 117.20 | 5,784 |
| 27 May 11 |
117.32500 +0.32 |
117.32 | 117.32 | 117.32 | 517 |
| 26 May 11 |
117.00000 +5.50 |
117.00 | 111.25 | 111.25 | 240 |
| 25 May 11 |
111.50000 -3.50 |
116.00 | 111.50 | 115.00 | 8,695 |
| 24 May 11 |
115.00000 +2.00 |
115.50 | 115.00 | 115.00 | 7,545 |
| 23 May 11 |
113.00000 -4.70 |
115.50 | 113.00 | 115.50 | 8,387 |
| 20 May 11 |
117.70000 -0.30 |
122.50 | 117.70 | 118.00 | 7,720 |
| 19 May 11 |
118.00000 +0.00 |
120.50 | 118.00 | 120.25 | 7,670 |
| 18 May 11 |
118.00000 -9.00 |
118.25 | 118.00 | 118.25 | 544 |
| 17 May 11 |
127.00000 +0.00 |
127.00 | 125.00 | 125.00 | 3,287 |
| 16 May 11 |
127.00000 +0.00 |
127.00 | 125.00 | 125.00 | 7,592 |
| 13 May 11 |
127.00000 +2.00 |
127.00 | 123.00 | 124.75 | 2,782 |
| 12 May 11 |
125.00000 +4.50 |
125.00 | 119.22 | 119.22 | 10,017 |
| 11 May 11 |
120.50000 -6.50 |
127.00 | 120.50 | 123.00 | 12,961 |
| 10 May 11 |
127.00000 +3.00 |
127.00 | 122.00 | 125.00 | 7,130 |
| 09 May 11 |
124.00000 +7.00 |
124.00 | 115.00 | 118.00 | 12,628 |
| 06 May 11 |
117.00000 +7.50 |
117.00 | 107.00 | 107.00 | 20,824 |
| 05 May 11 |
109.50000 -2.50 |
109.50 | 109.19 | 109.50 | 3,809 |
| 04 May 11 |
112.00000 -4.00 |
112.00 | 111.53 | 112.00 | 7,531 |
| 03 May 11 |
116.00000 +6.00 |
116.00 | 116.00 | 116.00 | 3,448 |
| 28 Apr 11 |
110.00000 -1.57 |
112.00 | 110.00 | 112.00 | 3,683 |
| 26 Apr 11 |
111.56700 -2.43 |
111.57 | 111.57 | 111.57 | 3,506 |
| 21 Apr 11 |
114.00000 -3.00 |
117.00 | 114.00 | 117.00 | 3,337 |
| 20 Apr 11 |
117.00000 +5.00 |
117.00 | 117.00 | 117.00 | 108 |
| 19 Apr 11 |
112.00000 -3.07 |
117.04 | 112.00 | 117.00 | 2,561 |
| 18 Apr 11 |
115.07500 +3.07 |
115.07 | 112.00 | 112.00 | 2,412 |
| 15 Apr 11 |
112.00000 -3.00 |
118.00 | 112.00 | 115.00 | 5,558 |
| 14 Apr 11 |
115.00000 +0.64 |
115.00 | 112.00 | 112.00 | 271 |
| 13 Apr 11 |
114.36000 -2.50 |
114.36 | 109.00 | 109.00 | 393,082 |
| 12 Apr 11 |
116.85500 +0.86 |
116.86 | 116.86 | 116.86 | 8,493 |
| 08 Apr 11 |
115.99400 +1.03 |
115.99 | 115.99 | 115.99 | 4,700 |
| 07 Apr 11 |
114.96000 +4.96 |
117.00 | 114.96 | 116.00 | 14,839 |
| 06 Apr 11 |
110.00000 +2.95 |
112.70 | 110.00 | 110.00 | 2,200 |
| 05 Apr 11 |
107.04800 -7.95 |
111.05 | 107.05 | 111.05 | 7,000 |
| 04 Apr 11 |
115.00000 +7.00 |
115.00 | 107.22 | 115.00 | 2,300 |
| 01 Apr 11 |
108.00000 +1.50 |
114.82 | 108.00 | 108.00 | 11,887 |
| 31 Mar 11 |
106.50000 -1.50 |
108.00 | 106.00 | 108.00 | 10,368 |
| 30 Mar 11 |
108.00000 -7.00 |
108.00 | 108.00 | 108.00 | 1,000 |
| 28 Mar 11 |
115.00000 +2.00 |
115.00 | 108.00 | 108.00 | 3,127 |
| 25 Mar 11 |
113.00000 +3.00 |
113.00 | 112.50 | 113.00 | 5,996 |
| 24 Mar 11 |
110.00000 -8.00 |
110.00 | 110.00 | 110.00 | 1,890 |
| 23 Mar 11 |
118.00000 +2.63 |
118.00 | 118.00 | 118.00 | 158 |
| 22 Mar 11 |
115.37500 -2.63 |
115.38 | 114.00 | 115.38 | 7,170 |
| 21 Mar 11 |
118.00000 +8.00 |
118.00 | 118.00 | 118.00 | 6,625 |
| 18 Mar 11 |
110.00000 -2.00 |
112.00 | 110.00 | 112.00 | 14,759 |
| 17 Mar 11 |
112.00000 +0.00 |
117.00 | 112.00 | 112.00 | 6,577 |
| 16 Mar 11 |
112.00000 +2.00 |
112.00 | 110.00 | 110.00 | 3,785 |
| 15 Mar 11 |
110.00000 -5.00 |
122.00 | 110.00 | 120.00 | 19,077 |
| 11 Mar 11 |
115.00000 -6.00 |
115.00 | 115.00 | 115.00 | 740 |
| 09 Mar 11 |
121.00000 +2.85 |
121.00 | 118.31 | 121.00 | 8,764 |
| 08 Mar 11 |
118.15000 -2.30 |
125.00 | 118.15 | 125.00 | 8,814 |
| 04 Mar 11 |
120.45000 -0.18 |
121.00 | 120.45 | 121.00 | 34,885 |
| 03 Mar 11 |
120.63000 -9.87 |
122.00 | 118.00 | 122.00 | 15,486 |
| 02 Mar 11 |
130.50000 -0.50 |
130.50 | 130.50 | 130.50 | 8,033 |
| 01 Mar 11 |
131.00000 +6.00 |
131.00 | 123.53 | 128.00 | 10,411 |
| 28 Feb 11 |
125.00000 -6.00 |
125.00 | 125.00 | 125.00 | 3,000 |
| 25 Feb 11 |
131.00000 +4.50 |
131.00 | 131.00 | 131.00 | 4,040 |
| 23 Feb 11 |
126.50000 +1.50 |
126.50 | 126.50 | 126.50 | 1,000 |
| 22 Feb 11 |
125.00000 -11.44 |
133.50 | 125.00 | 133.50 | 22,199 |
| 21 Feb 11 |
136.43800 -3.56 |
143.00 | 136.44 | 143.00 | 5,400 |
| 18 Feb 11 |
140.00000 -8.24 |
149.99 | 138.00 | 147.00 | 12,922 |
| 17 Feb 11 |
148.23560 +11.24 |
148.24 | 138.00 | 138.00 | 24,700 |
| 16 Feb 11 |
137.00000 +12.00 |
137.00 | 129.75 | 129.75 | 25,467 |
| 15 Feb 11 |
125.00000 +3.00 |
128.00 | 121.55 | 122.00 | 54,649 |
| 14 Feb 11 |
122.00000 +3.50 |
126.00 | 122.00 | 125.00 | 37,545 |
| 11 Feb 11 |
118.50000 +0.50 |
124.00 | 118.50 | 120.00 | 17,478 |
| 10 Feb 11 |
118.00000 -0.19 |
118.00 | 115.25 | 115.25 | 1,807 |
| 07 Feb 11 |
118.19000 -4.31 |
118.19 | 118.19 | 118.19 | 2,180 |
| 04 Feb 11 |
122.50000 +4.50 |
122.50 | 122.50 | 122.50 | 8,457 |
| 01 Feb 11 |
118.00000 -1.00 |
118.00 | 118.00 | 118.00 | 4,000 |
| 31 Jan 11 |
119.00000 +4.00 |
120.69 | 119.00 | 119.00 | 104 |
| 28 Jan 11 |
115.00000 +0.00 |
120.50 | 115.00 | 115.00 | 14,406 |
| 27 Jan 11 |
115.00000 -6.50 |
115.00 | 110.25 | 115.00 | 5,800 |
| 26 Jan 11 |
121.50000 +6.26 |
121.50 | 115.32 | 121.50 | 979 |
| 25 Jan 11 |
115.23800 -9.29 |
120.38 | 114.34 | 120.00 | 16,743 |
| 24 Jan 11 |
124.53000 +5.53 |
124.53 | 124.53 | 124.53 | 3,000 |
| 19 Jan 11 |
119.00000 -3.00 |
125.00 | 119.00 | 122.00 | 17,034 |
| 18 Jan 11 |
122.00000 +0.00 |
127.96 | 122.00 | 122.00 | 4,980 |
| 17 Jan 11 |
122.00000 +2.00 |
127.00 | 122.00 | 127.00 | 15,370 |
| 13 Jan 11 |
120.00000 -10.00 |
120.00 | 120.00 | 120.00 | 3,000 |
| 11 Jan 11 |
130.00000 +1.60 |
130.00 | 127.60 | 128.00 | 4,730 |
| 10 Jan 11 |
128.39999 -4.10 |
130.40 | 120.00 | 120.00 | 11,724 |
| 07 Jan 11 |
132.50000 +2.50 |
135.00 | 125.55 | 135.00 | 9,935 |
| 06 Jan 11 |
130.00000 -8.00 |
136.00 | 130.00 | 136.00 | 18,791 |
| 05 Jan 11 |
138.00000 +5.20 |
138.00 | 138.00 | 138.00 | 44 |
| 04 Jan 11 |
132.80000 +5.36 |
136.65 | 132.80 | 136.65 | 3,000 |
| 31 Dec 10 |
127.44000 -7.11 |
135.00 | 127.44 | 135.00 | 1,904 |
| 30 Dec 10 |
134.55000 +6.55 |
135.00 | 126.88 | 135.00 | 5,187 |
| 29 Dec 10 |
128.00000 -6.65 |
133.00 | 128.00 | 133.00 | 14,000 |
| 24 Dec 10 |
134.64999 -0.35 |
134.65 | 134.65 | 134.65 | 600 |
| 23 Dec 10 |
135.00000 -2.00 |
135.00 | 132.00 | 132.00 | 6,747 |
| 22 Dec 10 |
137.00000 +7.00 |
137.00 | 125.00 | 130.00 | 19,591 |
| 21 Dec 10 |
130.00000 +0.00 |
130.00 | 130.00 | 130.00 | 2,000 |
| 20 Dec 10 |
130.00000 +0.00 |
130.00 | 129.75 | 130.00 | 4,400 |
| 17 Dec 10 |
130.00000 +3.35 |
130.00 | 126.60 | 130.00 | 9,767 |
| 16 Dec 10 |
126.65000 -1.25 |
126.65 | 120.00 | 120.00 | 781 |
| 15 Dec 10 |
127.90000 +0.40 |
127.90 | 127.60 | 127.60 | 1,200 |
| 13 Dec 10 |
127.50000 +2.11 |
127.50 | 125.00 | 125.00 | 3,010 |
| 10 Dec 10 |
125.38710 +5.59 |
127.08 | 115.00 | 117.00 | 31,915 |
| 09 Dec 10 |
119.80000 +1.30 |
119.85 | 119.80 | 119.85 | 2,861 |
| 08 Dec 10 |
118.50000 +3.50 |
118.50 | 117.00 | 117.00 | 8,862 |
| 07 Dec 10 |
115.00000 -10.00 |
123.00 | 115.00 | 120.00 | 54,450 |
| 06 Dec 10 |
125.00000 -5.00 |
130.00 | 123.60 | 130.00 | 52,468 |
| 03 Dec 10 |
130.00000 +5.00 |
130.00 | 121.00 | 125.00 | 26,899 |
| 02 Dec 10 |
125.00000 +3.00 |
125.00 | 122.00 | 122.00 | 12,000 |
| 01 Dec 10 |
122.00000 +3.00 |
123.80 | 117.80 | 122.00 | 7,973 |
| 30 Nov 10 |
119.00000 -0.80 |
119.00 | 116.77 | 116.77 | 3,100 |
| 29 Nov 10 |
119.80000 +0.05 |
120.00 | 119.00 | 120.00 | 8,493 |
| 26 Nov 10 |
119.75000 +7.75 |
119.75 | 119.75 | 119.75 | 3,572 |
| 25 Nov 10 |
112.00000 -8.70 |
124.50 | 112.00 | 115.00 | 21,178 |
| 24 Nov 10 |
120.70000 +0.70 |
120.80 | 116.25 | 116.25 | 15,454 |
| 23 Nov 10 |
120.00000 +0.00 |
124.50 | 117.00 | 123.00 | 22,115 |
| 22 Nov 10 |
120.00000 -3.11 |
123.43 | 120.00 | 123.00 | 40,725 |
| 19 Nov 10 |
123.11500 +5.11 |
124.45 | 118.89 | 119.75 | 37,376 |
| 18 Nov 10 |
118.00000 -1.00 |
118.50 | 117.00 | 118.00 | 10,129 |
| 17 Nov 10 |
119.00000 +2.50 |
119.00 | 115.75 | 115.75 | 1,100 |
| 16 Nov 10 |
116.50000 +2.50 |
125.00 | 113.00 | 118.00 | 77,964 |
| 15 Nov 10 |
114.00000 +16.00 |
114.00 | 107.00 | 107.00 | 22,736 |
| 12 Nov 10 |
98.00000 -2.00 |
98.00 | 98.00 | 98.00 | 2,550 |
| 10 Nov 10 |
100.00000 +0.00 |
100.00 | 99.00 | 100.00 | 35,054 |
| 09 Nov 10 |
100.00000 -2.00 |
101.16 | 100.00 | 100.00 | 32,200 |
| 08 Nov 10 |
102.00000 -6.50 |
102.00 | 102.00 | 102.00 | 1,750 |
| 03 Nov 10 |
108.50000 +1.50 |
108.50 | 106.50 | 106.50 | 2,796 |
| 01 Nov 10 |
107.00000 -8.00 |
107.00 | 107.00 | 107.00 | 1,906 |
| 29 Oct 10 |
115.00000 +5.00 |
115.00 | 107.00 | 107.00 | 8,491 |
| 28 Oct 10 |
110.00000 +2.00 |
110.00 | 110.00 | 110.00 | 3,080 |
| 27 Oct 10 |
108.00000 -5.00 |
110.00 | 108.00 | 110.00 | 4,721 |
| 26 Oct 10 |
113.00000 +3.00 |
113.00 | 110.00 | 111.50 | 34,065 |
| 25 Oct 10 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 2,837 |
| 22 Oct 10 |
110.00000 -2.00 |
110.00 | 110.00 | 110.00 | 2,430 |
| 21 Oct 10 |
112.00000 -2.00 |
121.00 | 112.00 | 121.00 | 3,316 |
| 20 Oct 10 |
114.00000 -1.05 |
115.00 | 114.00 | 114.00 | 20,035 |
| 19 Oct 10 |
115.05000 -0.95 |
123.80 | 115.05 | 123.80 | 6,250 |
| 18 Oct 10 |
116.00000 -5.50 |
117.00 | 116.00 | 117.00 | 1,576 |
| 13 Oct 10 |
121.50000 +1.50 |
123.50 | 120.00 | 120.00 | 2,500 |
| 12 Oct 10 |
120.00000 +4.95 |
120.00 | 115.00 | 115.00 | 1,180 |
| 11 Oct 10 |
115.05000 +0.00 |
118.95 | 115.05 | 118.95 | 2,750 |
| 08 Oct 10 |
115.05000 -3.75 |
115.20 | 115.05 | 115.20 | 3,060 |
| 06 Oct 10 |
118.80000 +3.80 |
118.80 | 118.80 | 118.80 | 4,001 |
| 05 Oct 10 |
115.00000 +3.00 |
115.00 | 115.00 | 115.00 | 900 |
| 04 Oct 10 |
112.00000 -8.00 |
112.00 | 112.00 | 112.00 | 367 |
| 01 Oct 10 |
120.00000 +4.54 |
120.00 | 114.00 | 114.00 | 11,050 |
| 27 Sep 10 |
115.46000 +2.21 |
115.46 | 115.46 | 115.46 | 3,350 |
| 24 Sep 10 |
113.25000 +10.25 |
113.25 | 108.00 | 110.00 | 1,960 |
| 22 Sep 10 |
103.00000 -11.00 |
108.00 | 101.00 | 108.00 | 37,702 |
| 21 Sep 10 |
114.00000 +6.00 |
114.00 | 111.40 | 114.00 | 16,100 |
| 17 Sep 10 |
108.00000 -1.50 |
108.00 | 108.00 | 108.00 | 3,222 |
| 16 Sep 10 |
109.50000 -0.50 |
109.50 | 107.00 | 107.00 | 200 |
| 15 Sep 10 |
110.00000 +5.00 |
110.00 | 105.05 | 110.00 | 1,480 |
| 14 Sep 10 |
105.00000 -3.50 |
105.72 | 103.00 | 105.00 | 10,095 |
| 13 Sep 10 |
108.50000 -6.83 |
108.50 | 107.42 | 107.43 | 850 |
| 10 Sep 10 |
115.33000 +7.83 |
115.50 | 115.33 | 115.50 | 3,815 |
| 09 Sep 10 |
107.50000 +2.50 |
115.42 | 107.00 | 107.00 | 2,065 |
| 02 Sep 10 |
105.00000 -7.00 |
105.00 | 105.00 | 105.00 | 174 |
| 01 Sep 10 |
112.00000 +6.00 |
112.00 | 112.00 | 112.00 | 5,000 |
| 27 Aug 10 |
106.00000 +1.00 |
106.00 | 105.50 | 105.50 | 12,615 |
| 25 Aug 10 |
105.00000 -7.00 |
112.50 | 105.00 | 112.00 | 20,566 |
| 24 Aug 10 |
112.00000 -0.10 |
112.50 | 112.00 | 112.50 | 6,250 |
| 23 Aug 10 |
112.10000 -2.90 |
115.00 | 112.06 | 115.00 | 11,625 |
| 20 Aug 10 |
115.00000 -10.00 |
115.00 | 115.00 | 115.00 | 10,400 |
| 17 Aug 10 |
125.00000 +7.50 |
125.00 | 125.00 | 125.00 | 535 |
| 16 Aug 10 |
117.50000 -5.50 |
118.00 | 117.50 | 118.00 | 2,750 |
| 13 Aug 10 |
123.00000 +10.90 |
126.00 | 115.00 | 115.00 | 11,051 |
| 11 Aug 10 |
112.10000 -0.40 |
112.10 | 112.10 | 112.10 | 3,553 |
| 10 Aug 10 |
112.50000 -7.50 |
112.50 | 112.50 | 112.50 | 649 |
| 09 Aug 10 |
120.00000 +8.00 |
120.00 | 120.00 | 120.00 | 600 |
| 06 Aug 10 |
112.00000 -6.00 |
120.00 | 112.00 | 112.00 | 3,570 |
| 05 Aug 10 |
118.00000 +8.00 |
118.00 | 118.00 | 118.00 | 1,392 |
| 04 Aug 10 |
110.00000 -10.00 |
111.69 | 110.00 | 110.50 | 6,503 |
| 02 Aug 10 |
120.00000 +0.50 |
120.00 | 120.00 | 120.00 | 5,000 |
| 29 Jul 10 |
119.50000 -0.50 |
119.50 | 119.50 | 119.50 | 433 |
| 28 Jul 10 |
120.00000 +7.50 |
120.00 | 120.00 | 120.00 | 3,703 |
| 27 Jul 10 |
112.50000 -0.50 |
119.80 | 112.50 | 115.00 | 11,281 |
| 26 Jul 10 |
113.00000 +5.50 |
113.00 | 113.00 | 113.00 | 3,000 |
| 23 Jul 10 |
107.50000 +2.25 |
115.00 | 107.50 | 115.00 | 4,865 |
| 22 Jul 10 |
105.25000 -5.00 |
105.25 | 105.25 | 105.25 | 145 |
| 20 Jul 10 |
110.25000 +1.25 |
110.25 | 105.00 | 105.00 | 2,282 |
| 19 Jul 10 |
109.00000 +3.44 |
109.00 | 109.00 | 109.00 | 65,000 |
| 14 Jul 10 |
105.56000 +0.00 |
105.56 | 105.56 | 105.56 | 5,150 |
| 13 Jul 10 |
105.56000 -7.44 |
105.56 | 105.00 | 105.00 | 4,050 |
| 12 Jul 10 |
113.00000 +2.00 |
113.00 | 109.20 | 113.00 | 1,900 |
| 09 Jul 10 |
111.00000 +5.65 |
111.40 | 111.00 | 111.00 | 933 |
| 08 Jul 10 |
105.35000 -0.25 |
105.35 | 105.00 | 105.00 | 7,600 |
| 07 Jul 10 |
105.60000 +0.04 |
105.60 | 105.60 | 105.60 | 5 |
| 06 Jul 10 |
105.56000 -7.44 |
105.56 | 105.56 | 105.56 | 1,674 |
| 05 Jul 10 |
113.00000 +0.00 |
114.50 | 109.00 | 113.00 | 11,960 |
| 30 Jun 10 |
113.00000 +0.00 |
113.00 | 113.00 | 113.00 | 72 |
| 29 Jun 10 |
113.00000 +6.40 |
113.00 | 113.00 | 113.00 | 802 |
| 28 Jun 10 |
106.60000 +0.00 |
106.60 | 106.60 | 106.60 | 625 |
| 25 Jun 10 |
106.60000 -3.40 |
106.60 | 106.60 | 106.60 | 2,787 |
| 22 Jun 10 |
110.00000 +4.44 |
110.00 | 105.00 | 105.00 | 8,276 |
| 21 Jun 10 |
105.56000 -7.19 |
105.56 | 105.56 | 105.56 | 1,830 |
| 18 Jun 10 |
112.75000 +5.25 |
112.75 | 107.50 | 112.75 | 7,905 |
| 17 Jun 10 |
107.50000 -0.06 |
107.50 | 107.00 | 107.00 | 72 |
| 16 Jun 10 |
107.56000 +0.56 |
107.56 | 107.56 | 107.56 | 1,750 |
| 15 Jun 10 |
107.00000 -8.00 |
115.00 | 107.00 | 115.00 | 15,567 |
| 14 Jun 10 |
115.00000 +6.51 |
115.00 | 110.56 | 115.00 | 4,097 |
| 10 Jun 10 |
108.49000 -0.21 |
116.00 | 108.49 | 110.00 | 23,697 |
| 08 Jun 10 |
108.70000 +0.70 |
108.70 | 108.70 | 108.70 | 755 |
| 07 Jun 10 |
108.00000 -5.00 |
112.00 | 108.00 | 112.00 | 6,746 |
| 04 Jun 10 |
113.00000 -4.00 |
122.04 | 113.00 | 115.00 | 30,312 |
| 03 Jun 10 |
117.00000 +0.00 |
120.00 | 115.56 | 120.00 | 12,500 |
| 02 Jun 10 |
117.00000 +5.00 |
117.00 | 114.00 | 114.00 | 15,462 |
| 28 May 10 |
112.00000 -2.28 |
112.29 | 112.00 | 112.00 | 8,816 |
| 26 May 10 |
114.28000 -0.14 |
114.28 | 110.70 | 114.00 | 2,582 |
| 25 May 10 |
114.42000 -5.58 |
114.42 | 110.70 | 114.00 | 4,714 |
| 24 May 10 |
120.00000 +6.00 |
120.00 | 120.00 | 120.00 | 1,428 |
| 21 May 10 |
114.00000 -1.00 |
114.42 | 114.00 | 114.00 | 3,062 |
| 20 May 10 |
115.00000 -0.35 |
119.16 | 113.49 | 115.00 | 17,235 |
| 19 May 10 |
115.35000 +1.25 |
115.35 | 115.35 | 115.35 | 1,037 |
| 18 May 10 |
114.09500 -1.46 |
115.56 | 113.49 | 115.56 | 8,503 |
| 17 May 10 |
115.56000 -8.48 |
122.00 | 115.56 | 122.00 | 6,761 |
| 14 May 10 |
124.04000 +0.00 |
124.04 | 124.04 | 124.04 | 1,594 |
| 13 May 10 |
124.04000 +6.48 |
124.04 | 124.04 | 124.04 | 395 |
| 11 May 10 |
117.56000 -7.44 |
117.56 | 117.56 | 117.56 | 1,389 |
| 10 May 10 |
125.00000 +0.96 |
125.00 | 117.56 | 125.00 | 475 |
| 07 May 10 |
124.04000 -2.96 |
126.79 | 118.28 | 123.00 | 9,179 |
| 06 May 10 |
127.00000 +0.00 |
127.00 | 123.00 | 127.00 | 7,573 |
| 05 May 10 |
127.00000 +4.00 |
127.00 | 123.64 | 125.00 | 10,628 |
| 04 May 10 |
123.00000 -4.95 |
123.00 | 123.00 | 123.00 | 899 |
| 29 Apr 10 |
127.95000 +0.00 |
127.95 | 127.95 | 127.95 | 2,704 |
| 28 Apr 10 |
127.95000 -0.05 |
129.90 | 127.95 | 128.00 | 6,630 |
| 27 Apr 10 |
128.00000 -2.00 |
129.00 | 128.00 | 128.00 | 4,732 |
| 26 Apr 10 |
130.00000 -1.91 |
130.00 | 130.00 | 130.00 | 3,026 |
| 23 Apr 10 |
131.91000 +6.91 |
131.91 | 123.34 | 125.00 | 12,347 |
| 22 Apr 10 |
125.00000 -10.00 |
125.00 | 125.00 | 125.00 | 6,696 |
| 21 Apr 10 |
135.00000 +8.30 |
135.00 | 135.00 | 135.00 | 10,000 |
| 20 Apr 10 |
126.70000 -8.30 |
126.70 | 126.70 | 126.70 | 2,500 |
| 19 Apr 10 |
135.00000 +0.07 |
135.00 | 135.00 | 135.00 | 15,091 |
| 16 Apr 10 |
134.92999 +2.93 |
134.93 | 134.00 | 134.00 | 8,000 |
| 15 Apr 10 |
132.00000 +2.00 |
132.00 | 131.50 | 131.50 | 22,827 |
| 14 Apr 10 |
130.00000 -1.93 |
131.88 | 130.00 | 130.00 | 7,300 |
| 13 Apr 10 |
131.92999 -0.07 |
131.93 | 131.93 | 131.93 | 2,251 |
| 09 Apr 10 |
132.00000 -2.90 |
132.00 | 132.00 | 132.00 | 5,000 |
| 08 Apr 10 |
134.89999 +0.40 |
134.90 | 134.90 | 134.90 | 1,194 |
| 07 Apr 10 |
134.50000 +0.05 |
134.50 | 128.30 | 134.50 | 255 |
| 06 Apr 10 |
134.45000 +1.45 |
135.00 | 133.90 | 135.00 | 1,794 |
| 01 Apr 10 |
133.00000 +0.00 |
133.00 | 126.00 | 133.00 | 10,941 |
| 31 Mar 10 |
133.00000 +7.00 |
133.00 | 132.53 | 133.00 | 11,971 |
| 30 Mar 10 |
126.00000 -7.90 |
126.00 | 125.80 | 125.80 | 4,542 |
| 29 Mar 10 |
133.89999 +0.00 |
133.90 | 133.90 | 133.90 | 3,576 |
| 26 Mar 10 |
133.89999 +8.90 |
135.00 | 130.00 | 130.00 | 8,179 |
| 25 Mar 10 |
125.00000 +0.00 |
133.00 | 123.56 | 133.00 | 23,985 |
| 24 Mar 10 |
125.00000 -1.00 |
125.00 | 125.00 | 125.00 | 900 |
| 23 Mar 10 |
126.00000 -7.90 |
126.00 | 126.00 | 126.00 | 700 |
| 22 Mar 10 |
133.89999 -1.10 |
133.90 | 125.80 | 125.80 | 870 |
| 19 Mar 10 |
135.00000 +2.00 |
135.00 | 127.65 | 135.00 | 11,768 |
| 18 Mar 10 |
133.00000 +5.36 |
134.12 | 127.00 | 127.00 | 10,052 |
| 17 Mar 10 |
127.64000 +0.64 |
134.12 | 127.00 | 127.00 | 23,189 |
| 16 Mar 10 |
127.00000 -8.00 |
135.00 | 127.00 | 135.00 | 12,943 |
| 15 Mar 10 |
135.00000 +0.00 |
135.00 | 130.00 | 135.00 | 6,894 |
| 12 Mar 10 |
135.00000 +4.70 |
135.00 | 133.00 | 135.00 | 40,531 |
| 11 Mar 10 |
130.30000 -2.70 |
130.30 | 130.30 | 130.30 | 3,067 |
| 10 Mar 10 |
133.00000 -7.00 |
139.79 | 133.00 | 133.00 | 14,171 |
| 09 Mar 10 |
140.00000 +0.00 |
140.00 | 133.00 | 140.00 | 208,020 |
| 08 Mar 10 |
140.00000 +3.00 |
142.80 | 135.00 | 140.00 | 20,636 |
| 05 Mar 10 |
137.00000 -4.00 |
137.00 | 135.30 | 135.30 | 5,363 |
| 04 Mar 10 |
141.00000 -1.00 |
141.00 | 137.00 | 140.00 | 20,569 |
| 03 Mar 10 |
142.00000 -7.94 |
142.00 | 137.00 | 140.00 | 37,189 |
| 02 Mar 10 |
149.94000 -0.06 |
150.00 | 149.25 | 149.75 | 342,615 |
| 01 Mar 10 |
150.00000 +0.50 |
151.40 | 148.00 | 151.40 | 31,156 |
| 26 Feb 10 |
149.50000 +1.50 |
149.50 | 149.50 | 149.50 | 2,553 |
| 25 Feb 10 |
148.00000 +5.50 |
148.00 | 143.00 | 145.00 | 56,366 |
| 24 Feb 10 |
142.50000 -0.30 |
145.00 | 142.00 | 145.00 | 63,075 |
| 23 Feb 10 |
142.80000 +0.80 |
142.80 | 140.00 | 140.00 | 5,700 |
| 22 Feb 10 |
142.00000 +2.00 |
142.80 | 142.00 | 142.70 | 17,045 |
| 19 Feb 10 |
140.00000 -2.50 |
140.00 | 138.00 | 138.00 | 12,500 |
| 18 Feb 10 |
142.50000 +2.50 |
142.50 | 142.50 | 142.50 | 9,000 |
| 17 Feb 10 |
140.00000 +0.00 |
142.00 | 138.40 | 140.50 | 19,800 |
| 16 Feb 10 |
140.00000 -2.34 |
143.00 | 137.85 | 140.00 | 22,785 |
| 15 Feb 10 |
142.34000 +1.84 |
142.34 | 137.66 | 140.00 | 1,461 |
| 12 Feb 10 |
140.50000 +13.50 |
140.50 | 135.00 | 135.00 | 37,087 |
| 11 Feb 10 |
127.00000 +1.85 |
130.40 | 127.00 | 130.00 | 25,514 |
| 10 Feb 10 |
125.15000 -0.15 |
125.15 | 125.15 | 125.15 | 3,289 |
| 08 Feb 10 |
125.30000 -4.70 |
125.30 | 125.30 | 125.30 | 1,325 |
| 05 Feb 10 |
130.00000 +0.00 |
138.00 | 127.18 | 130.00 | 31,463 |
| 04 Feb 10 |
130.00000 -4.00 |
134.00 | 130.00 | 134.00 | 800 |
| 03 Feb 10 |
134.00000 +0.40 |
134.00 | 134.00 | 134.00 | 162 |
| 02 Feb 10 |
133.60001 +3.60 |
133.60 | 133.60 | 133.60 | 218 |
| 01 Feb 10 |
130.00000 +0.00 |
130.24 | 130.00 | 130.00 | 2,452 |
| 29 Jan 10 |
130.00000 -0.30 |
138.75 | 130.00 | 130.00 | 4,065 |
| 27 Jan 10 |
130.30000 -8.73 |
130.30 | 130.30 | 130.30 | 500 |
| 22 Jan 10 |
139.03400 -0.97 |
139.03 | 139.03 | 139.03 | 1,500 |
| 21 Jan 10 |
140.00000 +0.80 |
140.00 | 140.00 | 140.00 | 131 |
| 19 Jan 10 |
139.20000 +0.20 |
139.20 | 132.00 | 132.00 | 13,782 |
| 18 Jan 10 |
139.00000 +9.00 |
139.00 | 130.30 | 139.00 | 4,852 |
| 15 Jan 10 |
130.00000 -5.00 |
138.00 | 130.00 | 130.00 | 6,416 |
| 14 Jan 10 |
135.00000 +0.00 |
135.00 | 130.00 | 130.00 | 1,000 |
| 13 Jan 10 |
135.00000 -10.00 |
139.91 | 135.00 | 135.00 | 27,231 |
| 12 Jan 10 |
145.00000 +0.30 |
145.00 | 145.00 | 145.00 | 8 |
| 11 Jan 10 |
144.70000 +4.70 |
144.73 | 144.70 | 144.73 | 1,261 |
| 08 Jan 10 |
140.00000 +13.75 |
142.00 | 132.00 | 132.00 | 24,398 |
| 07 Jan 10 |
126.25000 -1.25 |
126.25 | 126.11 | 126.25 | 3,267 |
| 06 Jan 10 |
127.49500 -2.50 |
127.50 | 126.07 | 127.50 | 8,479 |
| 05 Jan 10 |
130.00000 +1.00 |
134.79 | 129.94 | 130.00 | 21,000 |
| 31 Dec 09 |
129.00000 +4.00 |
129.00 | 129.00 | 129.00 | 8,000 |
| 30 Dec 09 |
125.00000 +0.00 |
129.85 | 125.00 | 125.00 | 3,181 |
MJ Gleeson PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
279.00000 -7.00 |
286.00 | 276.50 | 286.00 | 1,482 |
| 21 Oct 26 |
286.00000 +4.00 |
286.00 | 275.00 | 286.00 | 18,313 |
| 20 Oct 26 |
282.00000 -0.50 |
290.00 | 275.00 | 289.00 | 80,248 |
| 19 Oct 26 |
282.50000 -3.50 |
290.00 | 279.50 | 282.89 | 82,822 |
| 16 Oct 26 |
286.00000 +5.00 |
286.00 | 264.50 | 264.50 | 38,755 |
| 15 Oct 26 |
281.00000 +17.50 |
281.00 | 261.00 | 270.00 | 114,443 |
| 14 Oct 26 |
263.50000 +0.50 |
277.00 | 260.50 | 268.00 | 45,503 |
| 13 Oct 26 |
263.00000 -7.00 |
280.00 | 261.50 | 261.50 | 46,370 |
| 12 Oct 26 |
270.00000 -2.00 |
274.50 | 254.50 | 266.10 | 58,399 |
| 09 Oct 26 |
272.00000 +1.50 |
285.00 | 267.00 | 285.00 | 33,340 |
| 08 Oct 26 |
270.50000 +2.00 |
277.50 | 267.50 | 272.00 | 38,516 |
| 07 Oct 26 |
268.50000 -6.50 |
289.00 | 268.50 | 278.03 | 51,271 |
| 06 Oct 26 |
275.00000 -1.50 |
284.00 | 275.00 | 280.32 | 45,060 |
| 05 Oct 26 |
276.50000 -11.50 |
290.00 | 276.50 | 290.00 | 97,631 |
| 02 Oct 26 |
288.00000 +2.50 |
295.00 | 284.50 | 292.00 | 214,315 |
| 01 Oct 26 |
285.50000 -5.00 |
295.00 | 275.00 | 295.00 | 132,629 |
| 30 Sep 26 |
290.50000 +10.50 |
295.00 | 275.50 | 278.35 | 138,071 |
| 29 Sep 26 |
280.00000 -12.00 |
300.00 | 277.50 | 289.00 | 182,131 |
| 28 Sep 26 |
292.00000 +48.50 |
295.40 | 267.00 | 267.00 | 640,578 |
| 25 Sep 26 |
243.50000 +0.00 |
250.00 | 241.00 | 250.00 | 27,298 |
| 24 Sep 26 |
243.50000 -3.00 |
253.00 | 243.49 | 248.00 | 36,044 |
| 23 Sep 26 |
246.50000 -3.50 |
252.00 | 246.00 | 248.00 | 38,576 |
| 22 Sep 26 |
250.00000 +1.00 |
252.50 | 246.00 | 250.00 | 50,990 |
| 21 Sep 26 |
249.00000 -2.50 |
264.50 | 246.50 | 249.00 | 22,797 |
| 18 Sep 26 |
251.50000 -5.50 |
260.00 | 251.00 | 259.50 | 22,195 |
| 17 Sep 26 |
257.00000 +3.00 |
259.50 | 253.00 | 257.00 | 60,742 |
| 16 Sep 26 |
254.00000 +5.00 |
254.00 | 247.00 | 248.68 | 51,679 |
| 15 Sep 26 |
249.00000 +2.50 |
249.50 | 235.50 | 240.00 | 121,420 |
| 14 Sep 26 |
246.50000 -1.00 |
254.20 | 241.50 | 249.27 | 40,747 |
| 11 Sep 26 |
247.50000 -0.50 |
254.00 | 245.50 | 248.64 | 78,983 |
| 10 Sep 26 |
248.00000 -9.00 |
265.00 | 248.00 | 265.00 | 64,451 |
| 09 Sep 26 |
257.00000 -3.00 |
269.50 | 252.00 | 258.00 | 48,296 |
| 08 Sep 26 |
260.00000 +1.50 |
269.50 | 256.00 | 269.50 | 29,334 |
| 07 Sep 26 |
258.50000 -1.50 |
269.50 | 258.50 | 262.00 | 52,108 |
| 04 Sep 26 |
260.00000 +2.50 |
262.50 | 256.50 | 258.00 | 61,640 |
| 03 Sep 26 |
257.50000 -8.50 |
270.50 | 257.50 | 264.00 | 158,536 |
| 02 Sep 26 |
266.00000 -4.00 |
278.00 | 266.00 | 268.50 | 18,793 |
| 01 Sep 26 |
270.00000 -9.00 |
278.00 | 268.50 | 268.50 | 35,830 |
| 28 Aug 26 |
279.00000 +2.00 |
279.00 | 274.50 | 277.00 | 23,204 |
| 27 Aug 26 |
277.00000 +2.50 |
278.00 | 264.00 | 264.00 | 13,043 |
| 26 Aug 26 |
274.50000 +1.50 |
277.50 | 268.50 | 273.50 | 87,074 |
| 25 Aug 26 |
273.00000 +1.00 |
274.00 | 268.00 | 274.00 | 97,534 |
| 24 Aug 26 |
272.00000 -2.00 |
274.50 | 267.00 | 273.25 | 53,351 |
| 21 Aug 26 |
274.00000 +13.00 |
274.00 | 263.20 | 266.00 | 31,683 |
| 20 Aug 26 |
261.00000 -8.00 |
278.00 | 259.56 | 270.40 | 56,694 |
| 19 Aug 26 |
269.00000 -1.00 |
278.00 | 269.00 | 278.00 | 13,055 |
| 18 Aug 26 |
270.00000 -6.00 |
279.00 | 270.00 | 272.98 | 17,713 |
| 17 Aug 26 |
276.00000 +1.00 |
280.00 | 272.00 | 276.00 | 169,213 |
| 14 Aug 26 |
275.00000 -3.00 |
284.00 | 271.50 | 284.00 | 234,459 |
| 13 Aug 26 |
278.00000 -1.00 |
284.50 | 271.00 | 277.66 | 204,365 |
| 12 Aug 26 |
279.00000 +6.50 |
279.00 | 270.50 | 278.00 | 62,922 |
| 11 Aug 26 |
272.50000 -3.50 |
281.00 | 270.00 | 272.50 | 28,045 |
| 10 Aug 26 |
276.00000 +0.00 |
284.50 | 273.77 | 279.00 | 119,315 |
| 07 Aug 26 |
276.00000 +0.00 |
282.00 | 270.50 | 282.00 | 27,162 |
| 06 Aug 26 |
276.00000 +0.00 |
282.00 | 270.50 | 274.00 | 25,396 |
| 05 Aug 26 |
276.00000 -3.00 |
280.28 | 272.00 | 279.00 | 64,789 |
| 04 Aug 26 |
279.00000 +10.00 |
279.00 | 268.00 | 268.00 | 93,730 |
| 03 Aug 26 |
269.00000 -3.00 |
278.50 | 269.00 | 276.00 | 136,014 |
| 31 Jul 26 |
272.00000 -5.00 |
280.00 | 270.50 | 280.00 | 237,024 |
| 30 Jul 26 |
277.00000 +3.50 |
279.50 | 270.00 | 270.50 | 63,933 |
| 29 Jul 26 |
273.50000 +3.50 |
277.50 | 265.00 | 268.23 | 54,560 |
| 28 Jul 26 |
270.00000 -1.50 |
275.50 | 269.50 | 275.00 | 20,528 |
| 27 Jul 26 |
271.50000 +0.00 |
277.50 | 268.50 | 274.00 | 77,947 |
| 24 Jul 26 |
271.50000 -4.50 |
289.00 | 267.50 | 289.00 | 65,830 |
| 23 Jul 26 |
276.00000 -7.00 |
288.50 | 276.00 | 283.00 | 435,777 |
| 22 Jul 26 |
283.00000 +8.50 |
288.50 | 272.00 | 280.00 | 157,405 |
| 21 Jul 26 |
274.50000 +2.50 |
280.00 | 266.50 | 280.00 | 33,692 |
| 20 Jul 26 |
272.00000 +2.00 |
280.00 | 265.50 | 280.00 | 77,338 |
| 17 Jul 26 |
270.00000 -5.00 |
280.00 | 265.50 | 273.32 | 56,331 |
| 16 Jul 26 |
275.00000 +10.00 |
275.00 | 255.50 | 260.00 | 432,062 |
| 15 Jul 26 |
265.00000 +1.50 |
272.50 | 261.00 | 264.00 | 108,897 |
| 14 Jul 26 |
263.50000 -1.50 |
267.50 | 256.00 | 260.00 | 64,328 |
| 13 Jul 26 |
265.00000 +19.50 |
265.00 | 235.00 | 250.00 | 111,790 |
| 10 Jul 26 |
245.50000 +12.50 |
248.45 | 234.00 | 240.00 | 283,055 |
| 09 Jul 26 |
233.00000 -4.50 |
247.50 | 232.50 | 236.50 | 102,530 |
| 08 Jul 26 |
237.50000 -2.50 |
241.00 | 234.00 | 240.00 | 69,286 |
| 07 Jul 26 |
240.00000 -4.00 |
246.50 | 240.00 | 243.00 | 52,087 |
| 06 Jul 26 |
244.00000 -5.50 |
250.00 | 244.00 | 250.00 | 137,717 |
| 03 Jul 26 |
249.50000 +0.50 |
257.50 | 245.50 | 257.50 | 55,030 |
| 02 Jul 26 |
249.00000 +2.00 |
250.00 | 244.29 | 250.00 | 93,904 |
| 01 Jul 26 |
247.00000 +1.50 |
258.00 | 245.50 | 258.00 | 96,179 |
| 30 Jun 26 |
245.50000 -0.50 |
251.00 | 240.50 | 249.41 | 67,292 |
| 29 Jun 26 |
246.00000 -5.00 |
252.20 | 243.67 | 252.20 | 113,676 |
| 26 Jun 26 |
251.00000 +5.50 |
251.00 | 240.50 | 246.85 | 120,236 |
| 25 Jun 26 |
245.50000 +7.50 |
250.00 | 236.00 | 238.60 | 175,211 |
| 24 Jun 26 |
238.00000 +6.50 |
238.50 | 227.49 | 230.00 | 83,725 |
| 23 Jun 26 |
231.50000 -6.00 |
241.00 | 230.50 | 238.00 | 31,729 |
| 22 Jun 26 |
237.50000 +1.00 |
237.50 | 231.50 | 235.50 | 45,957 |
| 19 Jun 26 |
236.50000 +0.00 |
240.00 | 230.50 | 230.50 | 86,217 |
| 18 Jun 26 |
236.50000 -3.50 |
240.00 | 235.00 | 240.00 | 13,341 |
| 17 Jun 26 |
240.00000 +1.00 |
243.00 | 235.74 | 240.00 | 69,967 |
| 16 Jun 26 |
239.00000 +4.50 |
239.00 | 232.00 | 238.50 | 111,599 |
| 15 Jun 26 |
234.50000 +3.50 |
240.00 | 231.00 | 234.00 | 64,440 |
| 12 Jun 26 |
231.00000 +0.00 |
240.00 | 230.00 | 240.00 | 122,241 |
| 11 Jun 26 |
231.00000 +1.00 |
231.76 | 224.50 | 228.50 | 89,141 |
| 10 Jun 26 |
230.00000 +9.00 |
230.00 | 224.00 | 228.21 | 166,391 |
| 09 Jun 26 |
221.00000 -22.50 |
239.00 | 221.00 | 228.00 | 310,405 |
| 08 Jun 26 |
243.50000 -5.00 |
255.00 | 241.00 | 251.49 | 71,207 |
| 05 Jun 26 |
248.50000 +3.50 |
257.00 | 240.00 | 240.00 | 101,182 |
| 04 Jun 26 |
245.00000 +0.00 |
251.00 | 245.00 | 250.00 | 61,782 |
| 03 Jun 26 |
245.00000 -1.00 |
250.00 | 242.50 | 250.00 | 33,739 |
| 02 Jun 26 |
246.00000 +6.50 |
249.00 | 239.33 | 242.32 | 90,169 |
| 01 Jun 26 |
239.50000 -4.00 |
256.97 | 236.00 | 250.06 | 78,062 |
| 29 May 26 |
243.50000 -8.00 |
254.50 | 243.50 | 254.50 | 57,731 |
| 28 May 26 |
251.50000 -5.00 |
260.00 | 249.10 | 260.00 | 38,721 |
| 27 May 26 |
256.50000 +6.50 |
257.50 | 246.00 | 246.00 | 194,632 |
| 26 May 26 |
250.00000 +4.00 |
254.77 | 241.50 | 250.00 | 328,381 |
| 22 May 26 |
246.00000 +0.00 |
250.00 | 246.00 | 249.50 | 53,979 |
| 21 May 26 |
246.00000 +6.00 |
250.50 | 231.50 | 231.50 | 194,091 |
| 20 May 26 |
240.00000 +6.50 |
243.50 | 231.50 | 237.50 | 45,110 |
| 19 May 26 |
233.50000 -2.50 |
238.12 | 233.50 | 236.00 | 40,623 |
| 18 May 26 |
236.00000 -4.50 |
248.00 | 231.00 | 235.50 | 107,657 |
| 15 May 26 |
240.50000 -3.50 |
245.50 | 238.00 | 244.00 | 67,149 |
| 14 May 26 |
244.00000 +8.00 |
249.50 | 230.00 | 235.50 | 529,113 |
| 13 May 26 |
236.00000 -1.50 |
241.00 | 234.00 | 237.50 | 32,661 |
| 12 May 26 |
237.50000 -11.00 |
254.00 | 237.50 | 254.00 | 76,248 |
| 11 May 26 |
248.50000 -4.00 |
260.00 | 245.00 | 252.42 | 35,438 |
| 08 May 26 |
252.50000 +2.50 |
257.50 | 247.57 | 250.00 | 68,803 |
| 07 May 26 |
250.00000 +7.00 |
252.00 | 238.50 | 245.50 | 36,578 |
| 06 May 26 |
243.00000 +9.00 |
247.50 | 231.00 | 231.00 | 93,451 |
| 05 May 26 |
234.00000 -14.50 |
255.00 | 233.50 | 255.00 | 113,630 |
| 01 May 26 |
248.50000 +19.50 |
254.50 | 230.82 | 234.50 | 266,892 |
| 30 Apr 26 |
229.00000 +1.50 |
230.50 | 223.00 | 227.00 | 206,875 |
| 29 Apr 26 |
227.50000 -3.50 |
234.50 | 224.84 | 233.00 | 100,425 |
| 28 Apr 26 |
231.00000 -7.00 |
236.50 | 231.00 | 235.50 | 68,826 |
| 27 Apr 26 |
238.00000 +2.00 |
249.00 | 235.00 | 236.00 | 132,737 |
| 24 Apr 26 |
236.00000 -9.00 |
246.71 | 236.00 | 246.71 | 204,631 |
| 23 Apr 26 |
245.00000 -16.00 |
262.00 | 245.00 | 260.00 | 168,187 |
| 22 Apr 26 |
261.00000 -2.00 |
274.50 | 261.00 | 265.00 | 80,402 |
| 21 Apr 26 |
263.00000 -9.00 |
272.00 | 260.51 | 272.00 | 104,028 |
| 20 Apr 26 |
272.00000 -1.50 |
284.00 | 269.50 | 284.00 | 107,792 |
| 17 Apr 26 |
273.50000 +6.50 |
276.08 | 267.00 | 274.00 | 98,081 |
| 16 Apr 26 |
267.00000 -3.00 |
282.50 | 267.00 | 269.70 | 102,376 |
| 15 Apr 26 |
270.00000 -1.00 |
284.50 | 265.50 | 270.50 | 67,880 |
| 14 Apr 26 |
271.00000 +2.50 |
280.50 | 268.50 | 276.75 | 439,882 |
| 13 Apr 26 |
268.50000 -13.50 |
284.00 | 268.00 | 281.25 | 118,977 |
| 10 Apr 26 |
282.00000 +9.00 |
283.50 | 269.00 | 269.00 | 35,582 |
| 09 Apr 26 |
273.00000 +0.00 |
278.00 | 266.00 | 278.00 | 50,633 |
| 08 Apr 26 |
273.00000 +17.00 |
279.50 | 263.35 | 263.35 | 119,993 |
| 07 Apr 26 |
256.00000 -9.00 |
268.50 | 254.50 | 267.84 | 208,873 |
| 02 Apr 26 |
265.00000 -6.00 |
270.00 | 261.00 | 269.00 | 53,492 |
| 01 Apr 26 |
271.00000 +3.00 |
272.00 | 265.00 | 270.00 | 61,237 |
| 31 Mar 26 |
268.00000 +8.00 |
268.00 | 261.99 | 262.47 | 149,604 |
| 30 Mar 26 |
260.00000 -3.00 |
263.00 | 253.00 | 256.80 | 56,074 |
| 27 Mar 26 |
263.00000 -7.00 |
270.00 | 258.00 | 270.00 | 250,473 |
| 26 Mar 26 |
270.00000 +5.00 |
271.30 | 261.47 | 261.47 | 81,013 |
| 25 Mar 26 |
265.00000 +7.00 |
265.22 | 255.51 | 262.63 | 198,860 |
| 24 Mar 26 |
258.00000 -7.00 |
266.00 | 255.00 | 265.00 | 257,780 |
| 23 Mar 26 |
265.00000 -3.00 |
269.70 | 250.00 | 265.00 | 362,743 |
| 20 Mar 26 |
268.00000 -7.00 |
282.00 | 268.00 | 275.00 | 129,443 |
| 19 Mar 26 |
275.00000 -13.00 |
302.00 | 275.00 | 289.00 | 77,095 |
| 18 Mar 26 |
288.00000 -4.00 |
292.00 | 288.00 | 290.00 | 75,681 |
| 17 Mar 26 |
292.00000 +2.00 |
296.00 | 288.00 | 291.00 | 114,954 |
| 16 Mar 26 |
290.00000 -10.00 |
304.00 | 290.00 | 299.00 | 187,365 |
| 13 Mar 26 |
300.00000 +3.00 |
302.00 | 294.00 | 298.00 | 104,949 |
| 12 Mar 26 |
297.00000 -11.00 |
316.00 | 297.00 | 308.00 | 99,014 |
| 11 Mar 26 |
308.00000 +1.00 |
311.00 | 306.52 | 308.00 | 75,974 |
| 10 Mar 26 |
307.00000 -2.00 |
317.00 | 305.00 | 310.00 | 360,271 |
| 09 Mar 26 |
309.00000 -11.00 |
339.00 | 309.00 | 320.00 | 195,833 |
| 06 Mar 26 |
320.00000 -4.00 |
330.11 | 317.00 | 327.00 | 141,572 |
| 05 Mar 26 |
324.00000 -8.00 |
338.00 | 322.00 | 330.00 | 135,704 |
| 04 Mar 26 |
332.00000 -2.00 |
348.00 | 330.00 | 330.00 | 225,553 |
| 03 Mar 26 |
334.00000 -14.00 |
355.00 | 333.00 | 341.00 | 72,923 |
| 02 Mar 26 |
348.00000 -4.00 |
354.00 | 343.00 | 351.00 | 122,670 |
| 27 Feb 26 |
352.00000 +1.00 |
356.00 | 340.00 | 340.00 | 52,908 |
| 26 Feb 26 |
351.00000 +5.00 |
356.00 | 340.00 | 340.00 | 85,817 |
| 25 Feb 26 |
346.00000 +3.00 |
358.00 | 344.36 | 355.00 | 281,004 |
| 24 Feb 26 |
343.00000 -13.00 |
360.73 | 343.00 | 359.00 | 85,804 |
| 23 Feb 26 |
356.00000 +6.00 |
360.00 | 342.00 | 349.00 | 81,716 |
| 20 Feb 26 |
350.00000 +5.00 |
353.75 | 343.00 | 343.00 | 82,414 |
| 19 Feb 26 |
345.00000 +0.00 |
351.00 | 340.28 | 346.00 | 189,182 |
| 18 Feb 26 |
345.00000 +5.00 |
352.00 | 342.00 | 342.00 | 207,538 |
| 17 Feb 26 |
340.00000 +0.00 |
348.00 | 338.00 | 338.00 | 212,077 |
| 16 Feb 26 |
340.00000 +6.00 |
351.00 | 330.00 | 330.00 | 261,189 |
| 13 Feb 26 |
334.00000 -22.00 |
356.00 | 334.00 | 355.00 | 352,619 |
| 12 Feb 26 |
356.00000 +0.00 |
363.00 | 350.00 | 354.50 | 177,824 |
| 11 Feb 26 |
356.00000 -39.00 |
378.00 | 344.00 | 378.00 | 667,852 |
| 10 Feb 26 |
395.00000 +0.00 |
395.00 | 390.00 | 390.50 | 126,702 |
| 09 Feb 26 |
395.00000 +5.00 |
395.00 | 384.00 | 390.00 | 75,980 |
| 06 Feb 26 |
390.00000 -4.00 |
399.00 | 384.00 | 399.00 | 27,412 |
| 05 Feb 26 |
394.00000 +10.00 |
395.00 | 377.85 | 382.00 | 98,373 |
| 04 Feb 26 |
384.00000 -6.00 |
399.00 | 382.00 | 394.00 | 35,254 |
| 03 Feb 26 |
390.00000 -6.00 |
400.00 | 380.00 | 388.05 | 51,201 |
| 02 Feb 26 |
396.00000 +3.00 |
398.00 | 380.00 | 380.00 | 55,433 |
| 30 Jan 26 |
393.00000 +0.00 |
396.51 | 386.63 | 386.63 | 96,553 |
| 29 Jan 26 |
393.00000 -5.00 |
399.00 | 390.00 | 399.00 | 51,016 |
| 28 Jan 26 |
398.00000 +2.00 |
407.00 | 387.00 | 392.00 | 37,629 |
| 27 Jan 26 |
396.00000 +0.00 |
407.00 | 395.00 | 395.00 | 14,387 |
| 26 Jan 26 |
396.00000 -5.00 |
414.00 | 395.00 | 400.00 | 40,387 |
| 23 Jan 26 |
401.00000 -6.00 |
414.00 | 401.00 | 402.27 | 50,285 |
| 22 Jan 26 |
407.00000 +4.00 |
414.00 | 400.00 | 400.00 | 20,775 |
| 21 Jan 26 |
403.00000 +1.00 |
414.00 | 400.00 | 413.00 | 40,365 |
| 20 Jan 26 |
402.00000 +0.00 |
410.10 | 395.00 | 398.00 | 85,882 |
| 19 Jan 26 |
402.00000 -1.00 |
413.00 | 396.00 | 402.00 | 44,764 |
| 16 Jan 26 |
403.00000 +18.00 |
410.00 | 382.00 | 383.40 | 135,316 |
| 15 Jan 26 |
385.00000 -24.00 |
410.00 | 382.84 | 405.00 | 155,883 |
| 14 Jan 26 |
409.00000 -9.00 |
428.00 | 409.00 | 428.00 | 28,661 |
| 13 Jan 26 |
418.00000 -9.00 |
430.00 | 413.31 | 430.00 | 29,843 |
| 12 Jan 26 |
427.00000 +1.00 |
430.00 | 412.00 | 422.90 | 37,043 |
| 09 Jan 26 |
426.00000 +8.00 |
430.00 | 410.00 | 426.00 | 44,839 |
| 08 Jan 26 |
418.00000 +8.00 |
427.00 | 410.00 | 426.00 | 20,040 |
| 07 Jan 26 |
410.00000 -8.00 |
429.00 | 410.00 | 429.00 | 61,106 |
| 06 Jan 26 |
418.00000 -6.00 |
430.00 | 415.00 | 430.00 | 37,053 |
| 05 Jan 26 |
424.00000 +2.00 |
430.00 | 412.00 | 426.88 | 20,610 |
| 02 Jan 26 |
422.00000 +2.00 |
430.00 | 415.03 | 430.00 | 41,265 |
| 31 Dec 25 |
420.00000 -5.00 |
435.00 | 417.00 | 435.00 | 10,849 |
| 30 Dec 25 |
425.00000 +8.00 |
432.00 | 413.00 | 420.00 | 79,185 |
| 29 Dec 25 |
417.00000 +2.00 |
420.00 | 396.00 | 411.96 | 38,244 |
| 24 Dec 25 |
415.00000 -5.00 |
420.00 | 405.00 | 410.00 | 25,459 |
| 23 Dec 25 |
420.00000 +15.00 |
420.00 | 391.00 | 405.00 | 73,616 |
| 22 Dec 25 |
405.00000 +0.00 |
407.00 | 394.00 | 407.00 | 47,721 |
| 19 Dec 25 |
405.00000 +6.00 |
405.00 | 385.00 | 385.00 | 105,672 |
| 18 Dec 25 |
399.00000 +2.00 |
400.00 | 393.00 | 393.00 | 21,331 |
| 17 Dec 25 |
397.00000 +0.00 |
398.00 | 387.00 | 396.44 | 159,000 |
| 16 Dec 25 |
397.00000 +1.00 |
400.00 | 387.00 | 399.00 | 19,540 |
| 15 Dec 25 |
396.00000 +1.00 |
400.00 | 382.00 | 399.00 | 20,695 |
| 12 Dec 25 |
395.00000 +1.00 |
399.00 | 383.00 | 398.00 | 19,700 |
| 11 Dec 25 |
394.00000 +1.00 |
397.00 | 388.00 | 393.00 | 8,329 |
| 10 Dec 25 |
393.00000 +3.00 |
399.00 | 387.75 | 395.00 | 97,447 |
| 09 Dec 25 |
390.00000 +5.00 |
399.00 | 384.00 | 390.00 | 38,386 |
| 08 Dec 25 |
385.00000 -7.00 |
398.00 | 385.00 | 391.00 | 105,756 |
| 05 Dec 25 |
392.00000 -2.00 |
393.00 | 388.80 | 392.04 | 24,692 |
| 04 Dec 25 |
394.00000 +4.00 |
398.00 | 389.00 | 398.00 | 51,909 |
| 03 Dec 25 |
390.00000 -5.00 |
393.00 | 385.40 | 390.00 | 16,540 |
| 02 Dec 25 |
395.00000 +1.00 |
398.00 | 390.00 | 395.00 | 45,597 |
| 01 Dec 25 |
394.00000 +2.00 |
395.00 | 381.00 | 395.00 | 33,777 |
| 28 Nov 25 |
392.00000 +0.00 |
396.00 | 383.00 | 390.50 | 43,323 |
| 27 Nov 25 |
392.00000 -1.00 |
395.00 | 384.00 | 394.00 | 46,706 |
| 26 Nov 25 |
393.00000 -4.00 |
407.00 | 382.67 | 395.12 | 77,119 |
| 25 Nov 25 |
397.00000 +17.00 |
403.49 | 378.00 | 380.00 | 173,283 |
| 24 Nov 25 |
380.00000 +8.00 |
384.00 | 361.00 | 365.29 | 68,774 |
| 21 Nov 25 |
372.00000 +9.00 |
374.00 | 364.00 | 368.15 | 69,602 |
| 20 Nov 25 |
363.00000 -7.00 |
380.00 | 363.00 | 380.00 | 72,193 |
| 19 Nov 25 |
370.00000 +4.00 |
375.00 | 361.71 | 365.00 | 205,277 |
| 18 Nov 25 |
366.00000 -4.00 |
369.00 | 360.00 | 366.00 | 77,656 |
| 17 Nov 25 |
370.00000 -5.00 |
380.00 | 364.00 | 380.00 | 59,074 |
| 14 Nov 25 |
375.00000 -2.00 |
382.00 | 366.00 | 382.00 | 84,778 |
| 13 Nov 25 |
377.00000 +4.00 |
381.00 | 368.00 | 377.00 | 195,295 |
| 12 Nov 25 |
373.00000 +5.00 |
375.00 | 364.00 | 370.00 | 43,285 |
| 11 Nov 25 |
368.00000 +12.00 |
370.00 | 356.72 | 359.00 | 94,909 |
| 10 Nov 25 |
356.00000 +9.00 |
359.00 | 347.00 | 349.00 | 44,533 |
| 07 Nov 25 |
347.00000 -1.00 |
350.00 | 345.00 | 348.00 | 77,890 |
| 06 Nov 25 |
348.00000 -2.00 |
351.00 | 347.52 | 349.00 | 96,471 |
| 05 Nov 25 |
350.00000 -5.00 |
370.00 | 347.01 | 370.00 | 52,522 |
| 04 Nov 25 |
355.00000 -11.00 |
373.00 | 355.00 | 373.00 | 64,929 |
| 03 Nov 25 |
366.00000 -3.00 |
370.00 | 363.01 | 370.00 | 48,656 |
| 31 Oct 25 |
369.00000 +3.00 |
369.00 | 356.00 | 366.40 | 33,679 |
| 30 Oct 25 |
366.00000 +0.00 |
369.00 | 361.13 | 366.00 | 86,637 |
| 29 Oct 25 |
366.00000 -3.00 |
370.00 | 363.00 | 368.00 | 121,756 |
| 28 Oct 25 |
369.00000 +4.00 |
370.00 | 358.00 | 365.00 | 42,200 |
| 27 Oct 25 |
365.00000 +1.00 |
369.00 | 356.00 | 360.00 | 77,843 |
| 24 Oct 25 |
364.00000 +1.00 |
368.00 | 360.00 | 366.00 | 13,194 |
| 23 Oct 25 |
363.00000 +10.00 |
364.00 | 355.00 | 359.02 | 85,910 |
| 22 Oct 25 |
353.00000 -7.00 |
370.00 | 353.00 | 364.00 | 151,858 |
| 21 Oct 25 |
360.00000 -9.00 |
375.00 | 360.00 | 360.00 | 150,230 |
| 20 Oct 25 |
369.00000 +10.00 |
375.00 | 350.00 | 365.00 | 84,541 |
| 17 Oct 25 |
359.00000 +0.00 |
364.00 | 346.00 | 354.00 | 54,358 |
| 16 Oct 25 |
359.00000 -5.00 |
366.00 | 351.00 | 355.00 | 61,661 |
| 15 Oct 25 |
364.00000 +9.00 |
369.00 | 353.00 | 359.00 | 70,535 |
| 14 Oct 25 |
355.00000 +5.00 |
357.00 | 349.00 | 356.00 | 57,847 |
| 13 Oct 25 |
350.00000 -3.00 |
360.00 | 346.00 | 358.00 | 69,291 |
| 10 Oct 25 |
353.00000 -9.00 |
370.00 | 351.50 | 362.00 | 65,818 |
| 09 Oct 25 |
362.00000 -6.00 |
373.00 | 362.00 | 373.00 | 29,085 |
| 08 Oct 25 |
368.00000 +3.00 |
368.00 | 362.00 | 365.00 | 16,299 |
| 07 Oct 25 |
365.00000 -9.00 |
389.00 | 365.00 | 372.00 | 38,169 |
| 06 Oct 25 |
374.00000 -8.00 |
380.00 | 374.00 | 379.00 | 105,299 |
| 03 Oct 25 |
382.00000 +0.00 |
383.00 | 381.00 | 382.00 | 10,866 |
| 02 Oct 25 |
382.00000 -5.00 |
382.00 | 382.00 | 382.00 | 46,897 |
| 01 Oct 25 |
387.00000 +4.00 |
389.00 | 375.00 | 375.00 | 141,949 |
| 30 Sep 25 |
383.00000 -1.00 |
386.00 | 378.00 | 378.00 | 106,361 |
| 29 Sep 25 |
384.00000 +3.00 |
384.00 | 379.00 | 379.00 | 36,542 |
| 26 Sep 25 |
381.00000 -1.00 |
385.00 | 377.00 | 378.00 | 70,413 |
| 25 Sep 25 |
382.00000 +1.00 |
383.00 | 375.00 | 375.00 | 140,917 |
| 24 Sep 25 |
381.00000 -4.00 |
392.00 | 380.00 | 390.00 | 146,660 |
| 23 Sep 25 |
385.00000 +6.00 |
385.00 | 379.00 | 379.00 | 93,033 |
| 22 Sep 25 |
379.00000 -1.00 |
382.00 | 378.00 | 379.00 | 113,918 |
| 19 Sep 25 |
380.00000 -5.00 |
385.00 | 378.00 | 385.00 | 774,035 |
| 18 Sep 25 |
385.00000 +19.00 |
390.00 | 366.00 | 366.00 | 193,044 |
| 17 Sep 25 |
366.00000 +2.00 |
370.00 | 356.00 | 363.00 | 299,672 |
| 16 Sep 25 |
364.00000 +23.00 |
367.00 | 346.00 | 346.00 | 363,042 |
| 15 Sep 25 |
341.00000 +13.00 |
342.00 | 329.00 | 330.00 | 297,901 |
| 12 Sep 25 |
328.00000 +5.00 |
328.00 | 321.00 | 325.00 | 439,166 |
| 11 Sep 25 |
323.00000 +3.00 |
329.00 | 320.00 | 320.00 | 137,933 |
| 10 Sep 25 |
320.00000 -11.00 |
334.00 | 320.00 | 330.00 | 71,456 |
| 09 Sep 25 |
331.00000 -4.00 |
331.00 | 331.00 | 331.00 | 11,758 |
| 08 Sep 25 |
335.00000 +3.00 |
340.00 | 329.48 | 333.00 | 259,136 |
| 05 Sep 25 |
332.00000 +2.00 |
332.00 | 326.00 | 330.00 | 91,503 |
| 04 Sep 25 |
330.00000 -4.00 |
340.00 | 330.00 | 333.00 | 57,730 |
| 03 Sep 25 |
334.00000 +0.00 |
335.00 | 333.00 | 335.00 | 48,723 |
| 02 Sep 25 |
334.00000 -4.00 |
342.00 | 331.00 | 335.00 | 154,017 |
| 01 Sep 25 |
338.00000 -2.00 |
344.00 | 336.00 | 338.00 | 121,108 |
| 29 Aug 25 |
340.00000 +0.00 |
342.00 | 338.00 | 338.00 | 85,636 |
| 28 Aug 25 |
340.00000 -3.00 |
342.00 | 338.00 | 340.00 | 135,638 |
| 27 Aug 25 |
343.00000 -4.00 |
356.00 | 340.00 | 345.00 | 73,671 |
| 26 Aug 25 |
347.00000 -3.00 |
360.00 | 343.00 | 350.00 | 73,471 |
| 22 Aug 25 |
350.00000 -2.00 |
352.00 | 346.00 | 352.00 | 135,896 |
| 21 Aug 25 |
352.00000 -1.00 |
362.00 | 349.00 | 352.00 | 41,286 |
| 20 Aug 25 |
353.00000 -2.00 |
364.00 | 351.00 | 356.00 | 56,758 |
| 19 Aug 25 |
355.00000 -1.00 |
363.00 | 353.00 | 357.00 | 45,622 |
| 18 Aug 25 |
356.00000 +4.00 |
365.00 | 350.00 | 354.00 | 46,579 |
| 15 Aug 25 |
352.00000 -8.00 |
363.00 | 348.00 | 362.00 | 30,943 |
| 14 Aug 25 |
360.00000 +8.00 |
364.30 | 351.00 | 352.00 | 48,578 |
| 13 Aug 25 |
352.00000 -4.00 |
359.00 | 350.00 | 353.00 | 39,947 |
| 12 Aug 25 |
356.00000 +4.00 |
358.00 | 351.00 | 355.00 | 22,269 |
| 11 Aug 25 |
352.00000 +0.00 |
366.00 | 350.00 | 352.00 | 123,561 |
| 08 Aug 25 |
352.00000 -5.00 |
355.00 | 350.00 | 355.00 | 122,070 |
| 07 Aug 25 |
357.00000 -3.00 |
369.00 | 354.78 | 359.00 | 51,889 |
| 06 Aug 25 |
360.00000 +5.00 |
363.00 | 357.00 | 359.00 | 117,094 |
| 05 Aug 25 |
355.00000 +0.00 |
358.00 | 354.00 | 354.00 | 165,547 |
| 04 Aug 25 |
355.00000 +2.00 |
360.00 | 350.00 | 350.00 | 224,561 |
| 01 Aug 25 |
353.00000 -9.00 |
365.00 | 353.00 | 360.00 | 101,093 |
| 31 Jul 25 |
362.00000 +0.00 |
365.00 | 356.00 | 359.00 | 943,392 |
| 30 Jul 25 |
362.00000 -1.00 |
367.00 | 360.00 | 365.00 | 132,037 |
| 29 Jul 25 |
363.00000 -11.00 |
381.00 | 363.00 | 373.00 | 828,518 |
| 28 Jul 25 |
374.00000 +0.00 |
378.00 | 373.00 | 375.00 | 66,884 |
| 25 Jul 25 |
374.00000 +3.00 |
378.20 | 365.00 | 370.00 | 66,098 |
| 24 Jul 25 |
371.00000 +4.00 |
372.00 | 364.94 | 365.00 | 314,020 |
| 23 Jul 25 |
367.00000 +3.00 |
367.00 | 363.47 | 367.00 | 580,535 |
| 22 Jul 25 |
364.00000 +0.00 |
366.00 | 362.26 | 363.00 | 57,297 |
| 21 Jul 25 |
364.00000 +3.00 |
367.00 | 344.11 | 361.00 | 314,861 |
| 18 Jul 25 |
361.00000 -1.00 |
362.96 | 355.00 | 362.00 | 436,121 |
| 17 Jul 25 |
362.00000 +1.00 |
370.00 | 360.00 | 370.00 | 259,528 |
| 16 Jul 25 |
361.00000 -6.00 |
368.00 | 361.00 | 362.00 | 151,888 |
| 15 Jul 25 |
367.00000 -3.00 |
373.96 | 365.47 | 370.00 | 256,491 |
| 14 Jul 25 |
370.00000 -3.00 |
377.00 | 360.00 | 360.00 | 53,174 |
| 11 Jul 25 |
373.00000 +3.00 |
373.00 | 365.00 | 370.00 | 70,537 |
| 10 Jul 25 |
370.00000 -2.00 |
374.00 | 367.30 | 371.00 | 116,839 |
| 09 Jul 25 |
372.00000 +4.00 |
372.00 | 365.00 | 365.00 | 31,797 |
| 08 Jul 25 |
368.00000 +3.00 |
372.00 | 361.01 | 366.00 | 189,604 |
| 07 Jul 25 |
365.00000 +3.00 |
369.45 | 362.74 | 365.00 | 828,249 |
| 04 Jul 25 |
362.00000 -26.00 |
380.00 | 360.00 | 378.00 | 372,097 |
| 03 Jul 25 |
388.00000 +0.00 |
391.66 | 385.00 | 390.00 | 138,273 |
| 02 Jul 25 |
388.00000 -6.00 |
394.88 | 386.00 | 394.00 | 347,699 |
| 01 Jul 25 |
394.00000 -3.00 |
397.00 | 391.00 | 397.00 | 66,676 |
| 30 Jun 25 |
397.00000 +4.00 |
400.00 | 389.20 | 395.00 | 47,006 |
| 27 Jun 25 |
393.00000 +6.00 |
393.00 | 387.01 | 390.00 | 62,647 |
| 26 Jun 25 |
387.00000 +3.00 |
391.00 | 384.60 | 391.00 | 27,448 |
| 25 Jun 25 |
384.00000 -3.00 |
390.47 | 383.30 | 386.00 | 172,925 |
| 24 Jun 25 |
387.00000 +3.00 |
390.00 | 384.00 | 385.00 | 28,907 |
| 23 Jun 25 |
384.00000 +1.00 |
389.98 | 383.00 | 388.00 | 58,487 |
| 20 Jun 25 |
383.00000 -3.00 |
391.73 | 383.00 | 385.00 | 118,910 |
| 19 Jun 25 |
386.00000 -2.00 |
388.87 | 380.54 | 383.00 | 49,406 |
| 18 Jun 25 |
388.00000 +3.00 |
389.00 | 383.00 | 383.00 | 50,553 |
| 17 Jun 25 |
385.00000 -5.00 |
393.88 | 384.00 | 390.00 | 117,983 |
| 16 Jun 25 |
390.00000 +4.00 |
406.01 | 389.00 | 399.00 | 150,798 |
| 13 Jun 25 |
386.00000 +0.00 |
389.16 | 385.00 | 385.00 | 123,018 |
| 12 Jun 25 |
386.00000 -11.00 |
398.00 | 384.00 | 398.00 | 140,693 |
| 11 Jun 25 |
397.00000 +17.00 |
404.85 | 381.23 | 384.00 | 1,327,595 |
| 10 Jun 25 |
380.00000 +5.00 |
387.00 | 377.00 | 380.00 | 1,497,455 |
| 09 Jun 25 |
375.00000 -3.00 |
382.35 | 375.00 | 376.00 | 107,695 |
| 06 Jun 25 |
378.00000 -6.00 |
385.00 | 378.00 | 382.00 | 137,436 |
| 05 Jun 25 |
384.00000 -4.00 |
389.00 | 376.00 | 382.00 | 255,372 |
| 04 Jun 25 |
388.00000 -12.00 |
404.00 | 381.00 | 404.00 | 425,982 |
| 03 Jun 25 |
400.00000 -116.00 |
412.00 | 372.00 | 402.00 | 4,023,022 |
| 02 Jun 25 |
516.00000 -4.00 |
519.40 | 512.00 | 512.00 | 27,153 |
| 30 May 25 |
520.00000 +8.00 |
530.00 | 515.56 | 516.00 | 40,603 |
| 29 May 25 |
512.00000 -18.00 |
530.00 | 512.00 | 530.00 | 18,941 |
| 28 May 25 |
530.00000 +2.00 |
530.00 | 517.60 | 524.00 | 92,621 |
| 27 May 25 |
528.00000 +26.00 |
528.00 | 508.02 | 510.00 | 21,039 |
| 23 May 25 |
502.00000 -22.00 |
530.00 | 502.00 | 530.00 | 7,126 |
| 22 May 25 |
524.00000 -4.00 |
524.00 | 510.00 | 510.00 | 12,875 |
| 21 May 25 |
528.00000 -10.00 |
530.00 | 506.00 | 530.00 | 77,846 |
| 20 May 25 |
538.00000 +14.00 |
538.00 | 518.46 | 524.00 | 26,302 |
| 19 May 25 |
524.00000 +10.00 |
524.00 | 518.00 | 520.00 | 83,345 |
| 16 May 25 |
514.00000 +0.00 |
520.00 | 507.32 | 514.00 | 12,483 |
| 15 May 25 |
514.00000 +2.00 |
528.00 | 510.00 | 528.00 | 14,678 |
| 14 May 25 |
512.00000 +0.00 |
515.50 | 507.02 | 512.00 | 264,032 |
| 13 May 25 |
512.00000 +2.00 |
514.94 | 505.98 | 512.00 | 185,069 |
| 12 May 25 |
510.00000 -4.00 |
524.00 | 510.00 | 524.00 | 13,123 |
| 09 May 25 |
514.00000 -4.00 |
524.33 | 514.00 | 518.00 | 36,825 |
| 08 May 25 |
518.00000 -2.00 |
528.00 | 513.98 | 520.00 | 87,014 |
| 07 May 25 |
520.00000 -4.00 |
526.00 | 512.00 | 514.00 | 27,105 |
| 06 May 25 |
524.00000 +12.00 |
524.00 | 467.92 | 490.00 | 123,796 |
| 02 May 25 |
512.00000 -6.00 |
520.00 | 512.00 | 518.00 | 59,981 |
| 01 May 25 |
518.00000 +10.00 |
518.00 | 506.00 | 506.00 | 54,570 |
| 30 Apr 25 |
508.00000 +6.00 |
520.00 | 502.00 | 502.00 | 41,840 |
| 29 Apr 25 |
502.00000 -6.00 |
516.00 | 502.00 | 508.00 | 17,277 |
| 28 Apr 25 |
508.00000 -18.00 |
530.00 | 508.00 | 518.00 | 108,113 |
| 25 Apr 25 |
526.00000 +18.00 |
526.00 | 490.00 | 490.00 | 73,072 |
| 24 Apr 25 |
508.00000 +8.00 |
510.00 | 490.00 | 495.00 | 63,386 |
| 23 Apr 25 |
500.00000 +45.00 |
510.00 | 445.00 | 445.00 | 88,257 |
| 22 Apr 25 |
455.00000 -6.00 |
461.00 | 445.00 | 445.00 | 41,250 |
| 17 Apr 25 |
461.00000 -8.00 |
465.00 | 455.00 | 455.00 | 19,647 |
| 16 Apr 25 |
469.00000 +11.00 |
469.00 | 445.00 | 445.00 | 49,563 |
| 15 Apr 25 |
458.00000 -2.00 |
464.00 | 445.00 | 445.00 | 29,549 |
| 14 Apr 25 |
460.00000 +10.00 |
460.00 | 450.00 | 450.00 | 32,503 |
| 11 Apr 25 |
450.00000 -2.00 |
458.12 | 450.00 | 450.00 | 43,840 |
| 10 Apr 25 |
452.00000 +11.00 |
459.00 | 450.00 | 459.00 | 80,653 |
| 09 Apr 25 |
441.00000 -10.00 |
455.00 | 441.00 | 450.00 | 42,687 |
| 08 Apr 25 |
451.00000 +13.00 |
463.65 | 447.00 | 455.00 | 36,227 |
| 07 Apr 25 |
438.00000 -26.00 |
463.39 | 436.00 | 456.00 | 598,165 |
| 04 Apr 25 |
464.00000 -6.00 |
479.00 | 463.00 | 479.00 | 282,468 |
| 03 Apr 25 |
470.00000 -2.00 |
474.71 | 465.00 | 466.00 | 14,051 |
| 02 Apr 25 |
472.00000 +2.00 |
476.72 | 468.20 | 472.00 | 6,335 |
| 01 Apr 25 |
470.00000 +0.00 |
477.04 | 470.00 | 470.00 | 98,898 |
| 31 Mar 25 |
470.00000 +0.00 |
479.39 | 469.70 | 470.00 | 47,208 |
| 28 Mar 25 |
470.00000 +0.00 |
479.54 | 468.50 | 470.00 | 11,047 |
| 27 Mar 25 |
470.00000 -8.50 |
478.50 | 470.00 | 478.50 | 11,204 |
| 26 Mar 25 |
478.50000 +0.50 |
478.50 | 465.00 | 465.00 | 2,487 |
| 25 Mar 25 |
478.00000 -2.00 |
484.50 | 465.50 | 484.50 | 49,022 |
| 24 Mar 25 |
480.00000 -5.00 |
482.09 | 471.74 | 474.00 | 129,178 |
| 21 Mar 25 |
485.00000 +7.00 |
485.00 | 460.50 | 485.00 | 19,941 |
| 20 Mar 25 |
478.00000 +1.00 |
484.50 | 466.00 | 466.00 | 55,975 |
| 19 Mar 25 |
477.00000 +0.00 |
484.50 | 470.00 | 484.50 | 4,079 |
| 18 Mar 25 |
477.00000 +1.50 |
483.50 | 463.00 | 483.50 | 429,952 |
| 17 Mar 25 |
475.50000 +9.50 |
484.50 | 465.50 | 484.50 | 31,060 |
| 14 Mar 25 |
466.00000 +0.00 |
474.59 | 461.38 | 464.00 | 19,173 |
| 13 Mar 25 |
466.00000 +0.00 |
479.50 | 460.00 | 465.00 | 33,306 |
| 12 Mar 25 |
466.00000 +1.00 |
480.00 | 466.00 | 480.00 | 16,333 |
| 11 Mar 25 |
465.00000 -3.00 |
479.50 | 460.00 | 460.00 | 113,581 |
| 10 Mar 25 |
468.00000 +2.00 |
479.00 | 456.50 | 473.00 | 32,157 |
| 07 Mar 25 |
466.00000 +0.00 |
475.00 | 466.00 | 475.00 | 27,588 |
| 06 Mar 25 |
466.00000 -4.00 |
466.00 | 466.00 | 466.00 | 26,135 |
| 05 Mar 25 |
470.00000 +3.00 |
478.50 | 470.00 | 478.50 | 36,570 |
| 04 Mar 25 |
467.00000 -6.00 |
480.00 | 467.00 | 480.00 | 48,837 |
| 03 Mar 25 |
473.00000 +7.00 |
473.00 | 468.00 | 468.00 | 74,418 |
| 28 Feb 25 |
466.00000 -19.00 |
491.00 | 453.70 | 482.00 | 121,613 |
| 27 Feb 25 |
485.00000 -2.50 |
499.44 | 485.00 | 494.00 | 39,771 |
| 26 Feb 25 |
487.50000 -3.00 |
499.50 | 483.50 | 498.50 | 62,185 |
| 25 Feb 25 |
490.50000 +6.50 |
493.50 | 486.00 | 486.00 | 120,818 |
| 24 Feb 25 |
484.00000 -1.00 |
504.00 | 482.00 | 486.00 | 50,060 |
| 21 Feb 25 |
485.00000 +10.00 |
504.00 | 482.50 | 485.50 | 75,699 |
| 20 Feb 25 |
475.00000 -15.00 |
508.97 | 475.00 | 491.50 | 30,662 |
| 19 Feb 25 |
490.00000 -2.00 |
504.76 | 482.50 | 490.00 | 149,548 |
| 18 Feb 25 |
492.00000 -1.00 |
504.00 | 482.50 | 485.50 | 307,935 |
| 17 Feb 25 |
493.00000 +14.50 |
506.36 | 485.00 | 485.00 | 60,554 |
| 14 Feb 25 |
478.50000 +0.00 |
503.00 | 478.50 | 485.50 | 13,697 |
| 13 Feb 25 |
478.50000 +2.50 |
515.52 | 478.50 | 485.50 | 50,350 |
| 12 Feb 25 |
476.00000 -13.00 |
500.36 | 476.00 | 486.50 | 39,262 |
| 11 Feb 25 |
489.00000 -2.50 |
504.84 | 487.04 | 495.50 | 267,879 |
| 10 Feb 25 |
491.50000 +1.50 |
491.50 | 468.00 | 469.50 | 92,868 |
| 07 Feb 25 |
490.00000 +14.50 |
490.00 | 471.50 | 471.50 | 37,109 |
| 06 Feb 25 |
475.50000 -2.50 |
489.50 | 468.50 | 480.00 | 72,710 |
| 05 Feb 25 |
478.00000 -1.00 |
484.00 | 468.50 | 484.00 | 32,376 |
| 04 Feb 25 |
479.00000 +4.50 |
480.00 | 473.88 | 480.00 | 67,947 |
| 03 Feb 25 |
474.50000 -13.50 |
489.00 | 468.50 | 480.00 | 26,135 |
| 31 Jan 25 |
488.00000 +9.00 |
495.00 | 480.00 | 480.00 | 52,385 |
| 30 Jan 25 |
479.00000 -4.50 |
494.50 | 475.50 | 480.00 | 9,371 |
| 29 Jan 25 |
483.50000 -8.50 |
500.00 | 480.00 | 500.00 | 48,629 |
| 28 Jan 25 |
492.00000 +7.00 |
499.50 | 475.50 | 486.50 | 29,968 |
| 27 Jan 25 |
485.00000 +5.00 |
485.00 | 473.29 | 479.50 | 23,069 |
| 24 Jan 25 |
480.00000 -4.00 |
496.50 | 476.00 | 485.00 | 32,298 |
| 23 Jan 25 |
484.00000 -4.50 |
496.50 | 481.00 | 481.00 | 25,904 |
| 22 Jan 25 |
488.50000 -7.50 |
509.02 | 482.00 | 492.00 | 42,661 |
| 21 Jan 25 |
496.00000 -12.00 |
512.30 | 496.00 | 508.00 | 79,020 |
| 20 Jan 25 |
508.00000 +16.00 |
510.04 | 495.14 | 499.50 | 68,322 |
| 17 Jan 25 |
492.00000 +10.50 |
499.00 | 475.00 | 480.00 | 63,237 |
| 16 Jan 25 |
481.50000 +20.00 |
481.50 | 457.67 | 464.00 | 132,735 |
| 15 Jan 25 |
461.50000 +1.50 |
477.10 | 454.00 | 454.00 | 81,920 |
| 14 Jan 25 |
460.00000 +17.50 |
477.80 | 451.87 | 467.00 | 139,220 |
| 13 Jan 25 |
442.50000 -22.50 |
470.00 | 439.50 | 470.00 | 52,106 |
| 10 Jan 25 |
465.00000 -16.00 |
483.65 | 465.00 | 480.50 | 29,379 |
| 09 Jan 25 |
481.00000 -3.00 |
500.12 | 479.00 | 500.00 | 51,892 |
| 08 Jan 25 |
484.00000 -13.50 |
504.00 | 480.50 | 504.00 | 61,667 |
| 07 Jan 25 |
497.50000 -9.50 |
507.62 | 496.50 | 505.00 | 226,080 |
| 06 Jan 25 |
507.00000 +9.00 |
512.00 | 497.33 | 504.00 | 68,500 |
| 03 Jan 25 |
498.00000 -2.00 |
503.28 | 497.50 | 498.00 | 65,828 |
| 02 Jan 25 |
500.00000 -5.00 |
515.17 | 500.00 | 500.00 | 24,196 |
| 31 Dec 24 |
505.00000 +4.00 |
505.00 | 499.65 | 500.00 | 31,454 |
| 30 Dec 24 |
501.00000 +1.00 |
505.00 | 497.50 | 500.00 | 14,806 |
| 27 Dec 24 |
500.00000 -5.00 |
505.00 | 500.00 | 505.00 | 9,182 |
| 24 Dec 24 |
505.00000 +0.00 |
505.00 | 502.46 | 505.00 | 8,094 |
| 23 Dec 24 |
505.00000 -7.00 |
519.67 | 499.50 | 511.00 | 81,214 |
| 20 Dec 24 |
512.00000 +2.00 |
523.00 | 510.00 | 511.00 | 17,377 |
| 19 Dec 24 |
510.00000 -5.00 |
534.00 | 510.00 | 534.00 | 53,883 |
| 18 Dec 24 |
515.00000 -3.00 |
519.90 | 511.00 | 518.00 | 91,787 |
| 17 Dec 24 |
518.00000 -6.00 |
531.47 | 517.28 | 518.00 | 145,987 |
| 16 Dec 24 |
524.00000 +4.00 |
531.00 | 514.00 | 517.00 | 259,940 |
| 13 Dec 24 |
520.00000 +0.00 |
521.00 | 516.45 | 520.00 | 28,340 |
| 12 Dec 24 |
520.00000 -4.00 |
523.64 | 515.00 | 521.00 | 62,326 |
| 11 Dec 24 |
524.00000 +5.00 |
529.00 | 512.00 | 515.00 | 33,697 |
| 10 Dec 24 |
519.00000 +4.00 |
519.00 | 510.59 | 513.00 | 21,989 |
| 09 Dec 24 |
515.00000 +9.00 |
515.00 | 506.00 | 506.00 | 21,010 |
| 06 Dec 24 |
506.00000 +4.00 |
515.00 | 498.44 | 505.00 | 66,240 |
| 05 Dec 24 |
502.00000 -2.00 |
505.20 | 500.00 | 500.00 | 56,627 |
| 04 Dec 24 |
504.00000 +4.00 |
507.00 | 496.00 | 500.00 | 30,587 |
| 03 Dec 24 |
500.00000 -1.00 |
509.28 | 491.75 | 500.00 | 71,447 |
| 02 Dec 24 |
501.00000 -5.00 |
513.42 | 495.00 | 507.00 | 81,289 |
| 29 Nov 24 |
506.00000 -2.00 |
519.66 | 505.00 | 510.00 | 77,240 |
| 28 Nov 24 |
508.00000 +6.00 |
518.73 | 502.69 | 507.00 | 29,656 |
| 27 Nov 24 |
502.00000 +1.00 |
520.00 | 500.00 | 519.00 | 18,412 |
| 26 Nov 24 |
501.00000 -1.00 |
514.11 | 497.05 | 500.00 | 29,100 |
| 25 Nov 24 |
502.00000 -14.00 |
536.00 | 502.00 | 536.00 | 45,145 |
| 22 Nov 24 |
516.00000 -2.00 |
531.02 | 512.00 | 518.00 | 20,290 |
| 21 Nov 24 |
518.00000 +2.00 |
535.32 | 505.00 | 518.00 | 58,794 |
| 20 Nov 24 |
516.00000 -18.00 |
542.00 | 515.00 | 542.00 | 25,330 |
| 19 Nov 24 |
534.00000 -7.00 |
543.72 | 534.00 | 537.00 | 34,887 |
| 18 Nov 24 |
541.00000 +0.00 |
545.00 | 534.00 | 536.00 | 69,283 |
| 15 Nov 24 |
541.00000 -15.00 |
548.10 | 536.65 | 546.00 | 50,604 |
| 14 Nov 24 |
556.00000 -4.00 |
562.80 | 551.00 | 559.00 | 20,824 |
| 13 Nov 24 |
560.00000 +45.00 |
560.00 | 511.09 | 534.00 | 179,601 |
| 12 Nov 24 |
515.00000 -6.00 |
523.00 | 515.00 | 520.00 | 73,623 |
| 11 Nov 24 |
521.00000 -19.00 |
540.00 | 497.57 | 531.00 | 164,703 |
| 08 Nov 24 |
540.00000 -27.00 |
589.00 | 496.42 | 589.00 | 222,781 |
| 07 Nov 24 |
567.00000 -10.00 |
589.00 | 562.77 | 570.00 | 527,829 |
| 06 Nov 24 |
577.00000 -9.00 |
600.00 | 572.00 | 600.00 | 20,428 |
| 05 Nov 24 |
586.00000 -10.00 |
609.00 | 583.00 | 609.00 | 201,727 |
| 04 Nov 24 |
596.00000 +2.00 |
609.00 | 589.68 | 596.00 | 29,914 |
| 01 Nov 24 |
594.00000 -9.00 |
623.00 | 591.24 | 602.00 | 131,639 |
| 31 Oct 24 |
603.00000 -51.00 |
645.00 | 603.00 | 645.00 | 68,497 |
| 30 Oct 24 |
654.00000 +38.00 |
654.00 | 596.00 | 596.00 | 122,848 |
| 29 Oct 24 |
616.00000 +9.00 |
616.00 | 603.60 | 615.00 | 19,955 |
| 28 Oct 24 |
607.00000 -1.00 |
615.00 | 603.74 | 615.00 | 18,621 |
| 25 Oct 24 |
608.00000 +1.00 |
614.00 | 603.00 | 614.00 | 111,402 |
| 24 Oct 24 |
607.00000 -2.00 |
614.00 | 596.00 | 611.00 | 23,976 |
| 23 Oct 24 |
609.00000 -1.00 |
614.00 | 608.00 | 614.00 | 226,994 |
| 22 Oct 24 |
610.00000 -5.00 |
619.00 | 608.00 | 609.00 | 37,617 |
| 21 Oct 24 |
615.00000 -21.00 |
639.00 | 615.00 | 639.00 | 45,416 |
| 18 Oct 24 |
636.00000 +10.00 |
640.00 | 620.03 | 629.00 | 23,000 |
| 17 Oct 24 |
626.00000 -4.00 |
630.00 | 617.00 | 630.00 | 312,115 |
| 16 Oct 24 |
630.00000 +11.00 |
630.00 | 612.00 | 618.00 | 244,541 |
| 15 Oct 24 |
619.00000 +1.00 |
619.00 | 611.00 | 611.00 | 34,316 |
| 14 Oct 24 |
618.00000 -2.00 |
619.00 | 604.30 | 619.00 | 14,166 |
| 11 Oct 24 |
620.00000 +10.00 |
620.00 | 601.03 | 608.00 | 42,896 |
| 10 Oct 24 |
610.00000 -8.00 |
625.00 | 604.69 | 625.00 | 77,048 |
| 09 Oct 24 |
618.00000 +0.00 |
625.00 | 600.00 | 625.00 | 84,208 |
| 08 Oct 24 |
618.00000 -6.00 |
629.00 | 601.00 | 613.00 | 193,902 |
| 07 Oct 24 |
624.00000 +2.00 |
631.94 | 612.15 | 619.00 | 48,885 |
| 04 Oct 24 |
622.00000 -17.00 |
639.00 | 616.00 | 639.00 | 110,817 |
| 03 Oct 24 |
639.00000 +11.00 |
645.00 | 620.52 | 645.00 | 33,151 |
| 02 Oct 24 |
628.00000 +12.00 |
645.00 | 599.70 | 614.00 | 70,556 |
| 01 Oct 24 |
616.00000 -14.00 |
630.00 | 610.00 | 630.00 | 585,703 |
| 30 Sep 24 |
630.00000 +0.00 |
639.00 | 610.00 | 610.00 | 25,354 |
| 27 Sep 24 |
630.00000 -10.00 |
639.00 | 612.40 | 631.00 | 63,448 |
| 26 Sep 24 |
640.00000 +16.00 |
640.00 | 613.13 | 615.00 | 47,062 |
| 25 Sep 24 |
624.00000 +9.00 |
629.00 | 601.00 | 604.00 | 28,970 |
| 24 Sep 24 |
615.00000 +15.00 |
615.00 | 590.00 | 590.00 | 32,957 |
| 23 Sep 24 |
600.00000 +8.00 |
610.00 | 583.10 | 599.00 | 56,318 |
| 20 Sep 24 |
592.00000 -16.00 |
599.00 | 582.20 | 599.00 | 47,634 |
| 19 Sep 24 |
608.00000 +31.00 |
608.00 | 561.50 | 579.00 | 55,492 |
| 18 Sep 24 |
577.00000 +15.00 |
577.00 | 568.00 | 569.00 | 72,296 |
| 17 Sep 24 |
562.00000 -8.00 |
568.00 | 552.47 | 566.00 | 26,619 |
| 16 Sep 24 |
570.00000 +0.00 |
570.00 | 553.00 | 570.00 | 90,718 |
| 13 Sep 24 |
570.00000 +0.00 |
570.00 | 546.18 | 570.00 | 21,774 |
| 12 Sep 24 |
570.00000 +2.00 |
576.63 | 566.00 | 570.00 | 46,655 |
| 11 Sep 24 |
568.00000 -5.00 |
573.00 | 561.00 | 569.00 | 19,913 |
| 10 Sep 24 |
573.00000 +3.00 |
582.00 | 560.00 | 560.00 | 16,852 |
| 09 Sep 24 |
570.00000 +2.00 |
574.01 | 566.00 | 566.00 | 13,811 |
| 06 Sep 24 |
568.00000 +3.00 |
579.10 | 565.00 | 570.00 | 26,735 |
| 05 Sep 24 |
565.00000 +0.00 |
589.00 | 565.00 | 589.00 | 11,232 |
| 04 Sep 24 |
565.00000 -19.00 |
584.95 | 565.00 | 579.00 | 40,822 |
| 03 Sep 24 |
584.00000 -16.00 |
595.00 | 583.35 | 584.00 | 5,428 |
| 02 Sep 24 |
600.00000 +8.00 |
601.92 | 581.00 | 600.00 | 4,426 |
| 30 Aug 24 |
592.00000 -6.00 |
612.00 | 587.46 | 612.00 | 16,164 |
| 29 Aug 24 |
598.00000 +0.00 |
612.00 | 593.60 | 612.00 | 5,687 |
| 28 Aug 24 |
598.00000 -2.00 |
612.00 | 591.00 | 612.00 | 56,732 |
| 27 Aug 24 |
600.00000 -1.00 |
607.00 | 593.55 | 605.00 | 30,693 |
| 23 Aug 24 |
601.00000 -6.00 |
601.00 | 584.78 | 600.00 | 20,920 |
| 22 Aug 24 |
607.00000 -5.00 |
611.00 | 596.00 | 611.00 | 23,025 |
| 21 Aug 24 |
612.00000 +2.00 |
612.00 | 596.10 | 607.00 | 25,035 |
| 20 Aug 24 |
610.00000 -6.00 |
619.00 | 606.00 | 606.00 | 17,304 |
| 19 Aug 24 |
616.00000 +1.00 |
622.00 | 603.73 | 622.00 | 20,484 |
| 16 Aug 24 |
615.00000 +0.00 |
615.00 | 602.97 | 612.00 | 56,429 |
| 15 Aug 24 |
615.00000 -8.00 |
623.00 | 601.00 | 601.00 | 31,043 |
| 14 Aug 24 |
623.00000 +12.00 |
623.00 | 606.85 | 620.00 | 42,802 |
| 13 Aug 24 |
611.00000 -1.00 |
617.37 | 596.00 | 600.00 | 83,352 |
| 12 Aug 24 |
612.00000 +22.00 |
612.00 | 586.05 | 600.00 | 47,847 |
| 09 Aug 24 |
590.00000 +15.00 |
600.00 | 570.00 | 574.00 | 28,201 |
| 08 Aug 24 |
575.00000 +0.00 |
575.00 | 563.00 | 575.00 | 33,351 |
| 07 Aug 24 |
575.00000 +18.00 |
576.27 | 554.78 | 575.00 | 20,736 |
| 06 Aug 24 |
557.00000 -1.00 |
559.09 | 551.08 | 557.00 | 15,382 |
| 05 Aug 24 |
558.00000 -16.00 |
567.30 | 534.08 | 565.00 | 97,046 |
| 02 Aug 24 |
574.00000 -20.00 |
591.24 | 574.00 | 585.00 | 96,162 |
| 01 Aug 24 |
594.00000 +10.00 |
600.00 | 573.50 | 586.00 | 52,805 |
| 31 Jul 24 |
584.00000 -6.00 |
589.00 | 571.00 | 589.00 | 21,249 |
| 30 Jul 24 |
590.00000 +15.00 |
590.00 | 579.71 | 582.00 | 14,273 |
| 29 Jul 24 |
575.00000 -1.00 |
589.00 | 572.71 | 579.00 | 25,325 |
| 26 Jul 24 |
576.00000 +7.00 |
579.00 | 554.00 | 579.00 | 9,264 |
| 25 Jul 24 |
569.00000 -15.00 |
584.00 | 561.84 | 584.00 | 20,395 |
| 24 Jul 24 |
584.00000 +4.00 |
584.00 | 572.00 | 580.00 | 26,954 |
| 23 Jul 24 |
580.00000 +7.00 |
583.08 | 570.00 | 571.00 | 53,450 |
| 22 Jul 24 |
573.00000 -18.00 |
596.20 | 573.00 | 590.00 | 20,727 |
| 19 Jul 24 |
591.00000 -13.00 |
601.47 | 590.00 | 600.00 | 207,760 |
| 18 Jul 24 |
604.00000 +11.00 |
605.00 | 590.00 | 602.00 | 19,618 |
| 17 Jul 24 |
593.00000 -16.00 |
628.00 | 593.00 | 628.00 | 33,870 |
| 16 Jul 24 |
609.00000 -10.00 |
630.00 | 605.00 | 630.00 | 46,603 |
| 15 Jul 24 |
619.00000 +8.00 |
624.39 | 608.00 | 609.00 | 54,800 |
| 12 Jul 24 |
611.00000 +5.00 |
611.00 | 600.25 | 608.00 | 53,539 |
| 11 Jul 24 |
606.00000 +16.00 |
606.00 | 573.00 | 585.00 | 88,386 |
| 10 Jul 24 |
590.00000 +10.00 |
591.36 | 571.00 | 580.00 | 327,523 |
| 09 Jul 24 |
580.00000 -10.00 |
614.60 | 580.00 | 590.00 | 189,636 |
| 08 Jul 24 |
590.00000 +44.00 |
590.00 | 550.00 | 560.00 | 313,834 |
| 05 Jul 24 |
546.00000 +16.00 |
559.00 | 529.40 | 530.00 | 287,203 |
| 04 Jul 24 |
530.00000 +15.00 |
530.00 | 510.00 | 530.00 | 50,618 |
| 03 Jul 24 |
515.00000 +0.00 |
529.00 | 515.00 | 520.00 | 87,969 |
| 02 Jul 24 |
515.00000 +10.00 |
530.00 | 511.00 | 530.00 | 42,305 |
| 01 Jul 24 |
505.00000 -10.00 |
544.00 | 505.00 | 544.00 | 37,870 |
| 28 Jun 24 |
515.00000 -15.00 |
526.00 | 515.00 | 525.00 | 16,325 |
| 27 Jun 24 |
530.00000 +0.00 |
533.92 | 528.40 | 530.00 | 9,829 |
| 26 Jun 24 |
530.00000 +0.00 |
533.00 | 525.00 | 526.00 | 13,453 |
| 25 Jun 24 |
530.00000 +0.00 |
538.00 | 525.00 | 530.00 | 17,353 |
| 24 Jun 24 |
530.00000 -4.00 |
533.00 | 526.25 | 530.00 | 10,276 |
| 21 Jun 24 |
534.00000 +4.00 |
540.00 | 530.00 | 540.00 | 16,073 |
| 20 Jun 24 |
530.00000 -6.00 |
541.00 | 530.00 | 539.00 | 12,448 |
| 19 Jun 24 |
536.00000 -5.00 |
546.00 | 533.00 | 546.00 | 121,160 |
| 18 Jun 24 |
541.00000 -8.00 |
555.00 | 540.00 | 545.00 | 54,910 |
| 17 Jun 24 |
549.00000 -1.00 |
560.00 | 545.00 | 545.00 | 93,981 |
| 14 Jun 24 |
550.00000 +0.00 |
569.00 | 550.00 | 550.00 | 14,986 |
| 13 Jun 24 |
550.00000 -10.00 |
569.00 | 550.00 | 569.00 | 23,297 |
| 12 Jun 24 |
560.00000 +0.00 |
570.00 | 558.00 | 570.00 | 17,100 |
| 11 Jun 24 |
560.00000 +0.00 |
569.00 | 560.00 | 569.00 | 64,621 |
| 10 Jun 24 |
560.00000 -5.00 |
566.00 | 560.00 | 566.00 | 3,592 |
| 07 Jun 24 |
565.00000 -1.00 |
575.00 | 560.00 | 575.00 | 23,178 |
| 06 Jun 24 |
566.00000 +0.00 |
569.00 | 560.00 | 569.00 | 5,844 |
| 05 Jun 24 |
566.00000 +0.00 |
571.80 | 561.00 | 561.00 | 33,055 |
| 04 Jun 24 |
566.00000 +4.00 |
574.00 | 561.00 | 574.00 | 4,559 |
| 03 Jun 24 |
562.00000 -6.00 |
589.00 | 561.00 | 589.00 | 118,345 |
| 31 May 24 |
568.00000 -2.00 |
584.00 | 563.00 | 584.00 | 20,305 |
| 30 May 24 |
570.00000 -10.00 |
588.00 | 561.00 | 582.00 | 269,424 |
| 29 May 24 |
580.00000 +7.00 |
580.00 | 564.00 | 571.00 | 12,441 |
| 28 May 24 |
573.00000 +3.00 |
581.00 | 565.00 | 567.00 | 26,912 |
| 24 May 24 |
570.00000 +8.00 |
570.00 | 540.00 | 540.00 | 24,543 |
| 23 May 24 |
562.00000 -4.00 |
563.28 | 558.00 | 558.00 | 21,549 |
| 22 May 24 |
566.00000 +8.00 |
566.00 | 541.00 | 547.00 | 20,025 |
| 21 May 24 |
558.00000 +11.00 |
558.00 | 541.00 | 550.00 | 16,559 |
| 20 May 24 |
547.00000 +6.00 |
562.00 | 542.05 | 543.00 | 39,324 |
| 17 May 24 |
541.00000 -1.00 |
541.40 | 531.00 | 541.00 | 5,609 |
| 16 May 24 |
542.00000 +0.00 |
543.67 | 530.00 | 543.00 | 45,667 |
| 15 May 24 |
542.00000 +12.00 |
550.00 | 518.00 | 524.00 | 59,665 |
| 14 May 24 |
530.00000 +0.00 |
530.00 | 516.99 | 530.00 | 12,248 |
| 13 May 24 |
530.00000 +13.00 |
530.00 | 501.00 | 501.00 | 41,457 |
| 10 May 24 |
517.00000 +1.00 |
517.00 | 506.00 | 517.00 | 39,045 |
| 09 May 24 |
516.00000 -4.00 |
520.00 | 501.00 | 520.00 | 13,538 |
| 08 May 24 |
520.00000 +6.00 |
520.00 | 495.00 | 495.50 | 62,292 |
| 07 May 24 |
514.00000 +10.00 |
514.00 | 489.10 | 500.00 | 19,388 |
| 03 May 24 |
504.00000 +10.00 |
504.00 | 485.50 | 485.50 | 6,932 |
| 02 May 24 |
494.00000 -10.00 |
512.00 | 485.00 | 500.00 | 5,231 |
| 01 May 24 |
504.00000 +2.00 |
504.00 | 495.00 | 495.00 | 12,473 |
| 30 Apr 24 |
502.00000 +0.00 |
504.00 | 492.50 | 492.50 | 35,738 |
| 29 Apr 24 |
502.00000 -3.00 |
503.00 | 492.50 | 493.00 | 53,477 |
| 26 Apr 24 |
505.00000 +9.00 |
515.00 | 492.50 | 515.00 | 18,641 |
| 25 Apr 24 |
496.00000 -17.00 |
507.57 | 495.14 | 496.00 | 9,696 |
| 24 Apr 24 |
513.00000 +6.00 |
513.00 | 499.50 | 505.00 | 15,858 |
| 23 Apr 24 |
507.00000 +8.00 |
507.00 | 492.00 | 499.50 | 18,833 |
| 22 Apr 24 |
499.00000 +6.50 |
499.50 | 490.00 | 499.50 | 20,156 |
| 19 Apr 24 |
492.50000 -3.50 |
495.00 | 485.50 | 492.50 | 28,345 |
| 18 Apr 24 |
496.00000 +6.00 |
499.50 | 488.00 | 488.00 | 24,574 |
| 17 Apr 24 |
490.00000 +0.00 |
494.24 | 488.00 | 493.00 | 29,439 |
| 16 Apr 24 |
490.00000 -13.00 |
497.04 | 486.50 | 486.50 | 4,818 |
| 15 Apr 24 |
503.00000 +4.00 |
503.00 | 482.32 | 490.00 | 25,667 |
| 12 Apr 24 |
499.00000 +24.00 |
499.00 | 480.30 | 494.50 | 37,688 |
| 11 Apr 24 |
475.00000 -5.00 |
500.00 | 475.00 | 484.50 | 26,188 |
| 10 Apr 24 |
480.00000 -7.50 |
494.00 | 480.00 | 485.00 | 29,508 |
| 09 Apr 24 |
487.50000 -6.00 |
500.00 | 485.50 | 486.50 | 15,739 |
| 08 Apr 24 |
493.50000 -3.50 |
500.00 | 480.50 | 480.50 | 51,679 |
| 05 Apr 24 |
497.00000 -1.00 |
500.00 | 484.30 | 498.00 | 20,588 |
| 04 Apr 24 |
498.00000 +11.50 |
499.50 | 478.73 | 488.00 | 76,690 |
| 03 Apr 24 |
486.50000 +6.50 |
492.59 | 482.00 | 487.50 | 28,045 |
| 02 Apr 24 |
480.00000 +1.00 |
498.50 | 480.00 | 498.50 | 66,844 |
| 28 Mar 24 |
479.00000 -18.00 |
497.90 | 479.00 | 494.00 | 17,386 |
| 27 Mar 24 |
497.00000 +5.00 |
500.00 | 490.00 | 494.00 | 59,356 |
| 26 Mar 24 |
492.00000 -7.00 |
502.50 | 490.00 | 496.00 | 50,815 |
| 25 Mar 24 |
499.00000 -1.00 |
504.04 | 496.00 | 499.00 | 73,905 |
| 22 Mar 24 |
500.00000 +5.00 |
504.00 | 496.40 | 504.00 | 31,998 |
| 21 Mar 24 |
495.00000 -21.00 |
512.70 | 494.20 | 506.00 | 63,154 |
| 20 Mar 24 |
516.00000 +6.00 |
516.00 | 506.00 | 506.00 | 18,712 |
| 19 Mar 24 |
510.00000 -4.00 |
521.80 | 508.00 | 512.00 | 16,661 |
| 18 Mar 24 |
514.00000 -12.00 |
524.00 | 514.00 | 524.00 | 9,303 |
| 15 Mar 24 |
526.00000 +12.00 |
526.00 | 514.91 | 522.00 | 121,386 |
| 14 Mar 24 |
514.00000 -2.00 |
524.00 | 514.00 | 524.00 | 122,319 |
| 13 Mar 24 |
516.00000 -8.00 |
527.00 | 516.00 | 518.00 | 156,938 |
| 12 Mar 24 |
524.00000 +8.00 |
528.00 | 509.60 | 516.00 | 44,697 |
| 11 Mar 24 |
516.00000 -4.00 |
524.00 | 504.00 | 524.00 | 174,323 |
| 08 Mar 24 |
520.00000 +0.00 |
521.57 | 520.00 | 520.00 | 10,465 |
| 07 Mar 24 |
520.00000 +8.00 |
528.60 | 520.00 | 526.00 | 23,966 |
| 06 Mar 24 |
512.00000 -10.00 |
534.00 | 512.00 | 530.00 | 26,435 |
| 05 Mar 24 |
522.00000 -4.00 |
540.00 | 522.00 | 526.00 | 39,415 |
| 04 Mar 24 |
526.00000 +0.00 |
531.50 | 523.93 | 528.00 | 36,605 |
| 01 Mar 24 |
526.00000 +2.00 |
526.00 | 526.00 | 526.00 | 6,205 |
| 29 Feb 24 |
524.00000 +2.00 |
524.00 | 522.00 | 522.00 | 18,441 |
| 28 Feb 24 |
522.00000 -4.00 |
537.50 | 522.00 | 526.00 | 25,265 |
| 27 Feb 24 |
526.00000 -6.00 |
548.00 | 526.00 | 548.00 | 40,097 |
| 26 Feb 24 |
532.00000 +6.00 |
544.00 | 517.10 | 520.00 | 38,751 |
| 23 Feb 24 |
526.00000 +0.00 |
530.00 | 502.00 | 522.00 | 137,832 |
| 22 Feb 24 |
526.00000 -14.00 |
542.00 | 526.00 | 542.00 | 50,748 |
| 21 Feb 24 |
540.00000 +6.00 |
548.00 | 532.00 | 532.00 | 119,645 |
| 20 Feb 24 |
534.00000 +4.00 |
536.00 | 530.40 | 536.00 | 50,002 |
| 19 Feb 24 |
530.00000 +22.00 |
534.40 | 513.71 | 520.00 | 65,986 |
| 16 Feb 24 |
508.00000 +8.00 |
514.00 | 495.00 | 508.00 | 17,821 |
| 15 Feb 24 |
500.00000 +0.00 |
508.00 | 490.31 | 492.00 | 625,605 |
| 14 Feb 24 |
500.00000 +10.00 |
502.74 | 483.00 | 483.00 | 33,404 |
| 13 Feb 24 |
490.00000 +4.00 |
498.96 | 485.00 | 489.00 | 33,350 |
| 12 Feb 24 |
486.00000 +3.00 |
490.00 | 479.71 | 484.00 | 25,717 |
| 09 Feb 24 |
483.00000 +3.00 |
485.25 | 476.00 | 482.00 | 21,503 |
| 08 Feb 24 |
480.00000 +0.00 |
485.64 | 477.00 | 479.00 | 26,304 |
| 07 Feb 24 |
480.00000 +19.00 |
486.35 | 473.75 | 475.00 | 165,529 |
| 06 Feb 24 |
461.00000 -7.00 |
474.00 | 461.00 | 474.00 | 37,532 |
| 05 Feb 24 |
468.00000 +0.00 |
473.50 | 468.00 | 472.00 | 32,956 |
| 02 Feb 24 |
468.00000 -1.00 |
474.00 | 468.00 | 470.00 | 22,316 |
| 01 Feb 24 |
469.00000 +0.00 |
472.00 | 467.00 | 467.00 | 12,809 |
| 31 Jan 24 |
469.00000 +2.00 |
470.00 | 464.00 | 465.00 | 78,073 |
| 30 Jan 24 |
467.00000 +1.00 |
469.00 | 460.00 | 464.00 | 16,110 |
| 29 Jan 24 |
466.00000 -2.00 |
467.76 | 454.75 | 465.00 | 18,684 |
| 26 Jan 24 |
468.00000 +2.00 |
470.00 | 461.50 | 465.00 | 36,924 |
| 25 Jan 24 |
466.00000 +0.00 |
470.00 | 464.00 | 464.00 | 121,679 |
| 24 Jan 24 |
466.00000 +1.00 |
467.85 | 462.00 | 465.00 | 49,830 |
| 23 Jan 24 |
465.00000 +5.00 |
470.25 | 459.00 | 459.00 | 74,964 |
| 22 Jan 24 |
460.00000 +0.00 |
462.00 | 448.00 | 456.00 | 82,392 |
| 19 Jan 24 |
460.00000 -2.00 |
465.00 | 460.00 | 464.00 | 109,522 |
| 18 Jan 24 |
462.00000 +6.00 |
468.00 | 449.70 | 450.00 | 264,086 |
| 17 Jan 24 |
456.00000 +1.00 |
465.00 | 446.43 | 465.00 | 75,078 |
| 16 Jan 24 |
455.00000 -9.00 |
470.00 | 455.00 | 461.00 | 103,535 |
| 15 Jan 24 |
464.00000 -11.00 |
482.00 | 461.00 | 475.00 | 57,998 |
| 12 Jan 24 |
475.00000 +6.00 |
478.00 | 464.00 | 471.00 | 158,998 |
| 11 Jan 24 |
469.00000 -17.00 |
496.47 | 469.00 | 490.00 | 92,279 |
| 10 Jan 24 |
486.00000 -9.00 |
506.00 | 484.00 | 506.00 | 332,325 |
| 09 Jan 24 |
495.00000 -43.00 |
501.30 | 462.00 | 470.00 | 407,982 |
| 08 Jan 24 |
538.00000 +41.00 |
538.00 | 497.51 | 499.00 | 158,094 |
| 05 Jan 24 |
497.00000 +11.00 |
502.00 | 483.44 | 491.00 | 66,049 |
| 04 Jan 24 |
486.00000 +4.00 |
486.00 | 474.00 | 474.00 | 46,485 |
| 03 Jan 24 |
482.00000 +0.00 |
496.80 | 477.00 | 477.00 | 58,641 |
| 02 Jan 24 |
482.00000 -3.00 |
489.00 | 474.00 | 474.00 | 63,697 |
| 29 Dec 23 |
485.00000 -5.00 |
486.75 | 481.00 | 485.00 | 10,079 |
| 28 Dec 23 |
490.00000 -4.00 |
499.60 | 480.80 | 492.00 | 23,546 |
| 27 Dec 23 |
494.00000 -2.00 |
502.00 | 483.45 | 499.00 | 11,896 |
| 22 Dec 23 |
496.00000 +13.00 |
496.00 | 476.45 | 481.00 | 7,565 |
| 21 Dec 23 |
483.00000 +5.00 |
487.44 | 478.64 | 479.00 | 16,061 |
| 20 Dec 23 |
478.00000 +3.00 |
498.25 | 474.50 | 475.00 | 57,917 |
| 19 Dec 23 |
475.00000 +16.00 |
475.00 | 445.00 | 445.00 | 29,762 |
| 18 Dec 23 |
459.00000 -1.00 |
462.44 | 455.00 | 455.00 | 101,943 |
| 15 Dec 23 |
460.00000 +6.00 |
464.00 | 445.00 | 445.00 | 37,581 |
| 14 Dec 23 |
454.00000 +16.00 |
463.00 | 446.00 | 450.00 | 53,051 |
| 13 Dec 23 |
438.00000 -8.00 |
444.20 | 430.00 | 430.00 | 32,854 |
| 12 Dec 23 |
446.00000 +14.00 |
447.00 | 430.00 | 430.00 | 300,699 |
| 11 Dec 23 |
432.00000 -2.00 |
435.00 | 429.00 | 433.00 | 157,022 |
| 08 Dec 23 |
434.00000 -9.00 |
445.00 | 430.00 | 430.00 | 31,745 |
| 07 Dec 23 |
443.00000 +3.00 |
447.00 | 438.00 | 439.00 | 13,526 |
| 06 Dec 23 |
440.00000 +0.00 |
445.68 | 437.00 | 442.00 | 75,286 |
| 05 Dec 23 |
440.00000 +0.00 |
447.90 | 438.00 | 440.00 | 197,742 |
| 04 Dec 23 |
440.00000 -12.00 |
458.99 | 440.00 | 445.00 | 37,295 |
| 01 Dec 23 |
452.00000 +10.00 |
457.00 | 445.00 | 445.00 | 146,794 |
| 30 Nov 23 |
442.00000 -17.00 |
466.00 | 442.00 | 459.00 | 78,081 |
| 29 Nov 23 |
459.00000 +0.00 |
466.00 | 451.00 | 460.00 | 4,150 |
| 28 Nov 23 |
459.00000 -1.00 |
466.41 | 451.40 | 459.00 | 50,949 |
| 27 Nov 23 |
460.00000 -3.00 |
468.00 | 451.00 | 460.00 | 45,641 |
| 24 Nov 23 |
463.00000 +5.00 |
469.00 | 459.50 | 468.00 | 46,331 |
| 23 Nov 23 |
458.00000 -3.00 |
468.00 | 451.00 | 464.00 | 23,487 |
| 22 Nov 23 |
461.00000 -2.00 |
468.00 | 458.00 | 461.00 | 65,505 |
| 21 Nov 23 |
463.00000 +3.00 |
469.00 | 451.00 | 457.00 | 148,668 |
| 20 Nov 23 |
460.00000 -3.00 |
468.00 | 454.60 | 462.00 | 123,664 |
| 17 Nov 23 |
463.00000 +8.00 |
468.00 | 446.56 | 450.00 | 83,008 |
| 16 Nov 23 |
455.00000 +0.00 |
467.15 | 440.00 | 458.00 | 184,190 |
| 15 Nov 23 |
455.00000 +30.00 |
465.00 | 426.85 | 430.00 | 166,451 |
| 14 Nov 23 |
425.00000 +10.00 |
425.00 | 410.00 | 410.00 | 92,326 |
| 13 Nov 23 |
415.00000 +1.00 |
417.23 | 409.00 | 411.00 | 45,141 |
| 10 Nov 23 |
414.00000 -5.00 |
416.00 | 409.00 | 415.00 | 15,000 |
| 09 Nov 23 |
419.00000 +9.00 |
419.00 | 411.00 | 411.00 | 13,379 |
| 08 Nov 23 |
410.00000 -1.00 |
413.00 | 405.34 | 408.00 | 54,041 |
| 07 Nov 23 |
411.00000 -2.00 |
415.00 | 405.00 | 411.00 | 6,924 |
| 06 Nov 23 |
413.00000 -4.00 |
416.00 | 406.67 | 413.00 | 18,917 |
| 03 Nov 23 |
417.00000 +11.00 |
419.00 | 406.00 | 409.00 | 29,051 |
| 02 Nov 23 |
406.00000 +1.00 |
407.00 | 402.00 | 402.00 | 99,515 |
| 01 Nov 23 |
405.00000 +2.00 |
407.00 | 402.00 | 403.00 | 20,371 |
| 31 Oct 23 |
403.00000 -6.00 |
405.00 | 395.00 | 403.00 | 35,492 |
| 30 Oct 23 |
409.00000 +10.00 |
409.00 | 395.00 | 403.00 | 46,258 |
| 27 Oct 23 |
399.00000 +1.00 |
407.00 | 393.20 | 397.00 | 47,310 |
| 26 Oct 23 |
398.00000 +0.00 |
400.00 | 393.00 | 395.00 | 63,693 |
| 25 Oct 23 |
398.00000 -7.00 |
405.00 | 391.00 | 391.00 | 67,642 |
| 24 Oct 23 |
405.00000 +10.00 |
405.00 | 392.80 | 397.00 | 30,568 |
| 23 Oct 23 |
395.00000 +2.00 |
395.00 | 386.00 | 390.00 | 130,587 |
| 20 Oct 23 |
393.00000 -7.00 |
398.00 | 391.80 | 396.00 | 43,811 |
| 19 Oct 23 |
400.00000 +0.00 |
409.00 | 394.60 | 401.00 | 41,419 |
| 18 Oct 23 |
400.00000 -2.00 |
402.64 | 393.00 | 398.00 | 65,149 |
| 17 Oct 23 |
402.00000 +8.00 |
404.00 | 382.68 | 389.00 | 91,872 |
| 16 Oct 23 |
394.00000 +2.00 |
396.00 | 387.87 | 391.00 | 305,710 |
| 13 Oct 23 |
392.00000 +3.00 |
395.00 | 390.00 | 391.00 | 55,244 |
| 12 Oct 23 |
389.00000 +3.00 |
389.00 | 384.00 | 385.00 | 233,216 |
| 11 Oct 23 |
386.00000 -1.00 |
386.76 | 381.40 | 384.00 | 24,303 |
| 10 Oct 23 |
387.00000 +2.00 |
388.00 | 381.75 | 385.00 | 24,262 |
| 09 Oct 23 |
385.00000 -6.00 |
389.00 | 381.00 | 385.00 | 27,238 |
| 06 Oct 23 |
391.00000 +0.00 |
395.00 | 387.66 | 392.00 | 41,168 |
| 05 Oct 23 |
391.00000 +10.00 |
394.00 | 384.31 | 386.00 | 24,518 |
| 04 Oct 23 |
381.00000 -14.00 |
404.00 | 381.00 | 390.00 | 92,904 |
| 03 Oct 23 |
395.00000 -13.00 |
415.09 | 393.00 | 406.00 | 37,520 |
| 02 Oct 23 |
408.00000 -10.00 |
422.00 | 406.00 | 416.00 | 175,144 |
| 29 Sep 23 |
418.00000 +8.00 |
422.00 | 411.49 | 414.00 | 43,718 |
| 28 Sep 23 |
410.00000 -15.00 |
429.00 | 406.37 | 424.00 | 192,164 |
| 27 Sep 23 |
425.00000 -8.00 |
435.00 | 425.00 | 435.00 | 92,970 |
| 26 Sep 23 |
433.00000 +10.00 |
436.00 | 423.00 | 430.00 | 124,791 |
| 25 Sep 23 |
423.00000 -3.00 |
434.00 | 420.00 | 427.00 | 89,342 |
| 22 Sep 23 |
426.00000 +9.00 |
431.00 | 420.00 | 429.00 | 274,732 |
| 21 Sep 23 |
417.00000 +2.00 |
421.00 | 412.00 | 415.00 | 265,603 |
| 20 Sep 23 |
415.00000 +24.00 |
419.00 | 398.89 | 400.00 | 637,025 |
| 19 Sep 23 |
391.00000 -3.00 |
405.75 | 390.00 | 396.00 | 215,560 |
| 18 Sep 23 |
394.00000 -12.00 |
419.00 | 394.00 | 419.00 | 66,468 |
| 15 Sep 23 |
406.00000 +10.00 |
419.00 | 400.00 | 400.00 | 162,136 |
| 14 Sep 23 |
396.00000 +2.00 |
409.00 | 390.00 | 405.00 | 85,289 |
| 13 Sep 23 |
394.00000 +11.00 |
396.00 | 377.10 | 390.00 | 62,147 |
| 12 Sep 23 |
383.00000 +0.00 |
388.45 | 380.00 | 381.00 | 45,408 |
| 11 Sep 23 |
383.00000 +8.00 |
389.00 | 370.65 | 380.00 | 435,393 |
| 08 Sep 23 |
375.00000 +2.00 |
378.35 | 367.00 | 367.00 | 16,003 |
| 07 Sep 23 |
373.00000 +5.00 |
379.29 | 369.04 | 372.00 | 23,203 |
| 06 Sep 23 |
368.00000 -3.00 |
389.00 | 361.30 | 372.00 | 78,033 |
| 05 Sep 23 |
371.00000 -14.00 |
386.68 | 370.00 | 380.00 | 94,131 |
| 04 Sep 23 |
385.00000 -1.00 |
394.00 | 379.00 | 386.00 | 38,108 |
| 01 Sep 23 |
386.00000 -2.00 |
389.00 | 384.00 | 389.00 | 7,448 |
| 31 Aug 23 |
388.00000 +11.00 |
397.00 | 375.32 | 380.00 | 53,676 |
| 30 Aug 23 |
377.00000 +10.00 |
378.00 | 365.45 | 368.00 | 189,502 |
| 29 Aug 23 |
367.00000 +7.00 |
370.00 | 354.00 | 363.00 | 269,024 |
| 25 Aug 23 |
360.00000 +0.00 |
362.31 | 350.00 | 354.00 | 446,070 |
| 24 Aug 23 |
360.00000 +0.00 |
365.00 | 354.60 | 362.00 | 67,674 |
| 23 Aug 23 |
360.00000 +7.00 |
369.00 | 359.50 | 368.00 | 118,220 |
| 22 Aug 23 |
353.00000 -10.00 |
372.00 | 351.06 | 372.00 | 69,021 |
| 21 Aug 23 |
363.00000 -8.00 |
371.00 | 356.00 | 364.00 | 44,378 |
| 18 Aug 23 |
371.00000 -4.00 |
389.00 | 361.00 | 376.00 | 151,034 |
| 17 Aug 23 |
375.00000 -5.00 |
379.00 | 370.00 | 378.00 | 141,655 |
| 16 Aug 23 |
380.00000 -8.00 |
399.00 | 374.99 | 388.00 | 50,991 |
| 15 Aug 23 |
388.00000 -7.00 |
401.00 | 388.00 | 391.00 | 25,686 |
| 14 Aug 23 |
395.00000 -7.00 |
419.00 | 393.00 | 398.00 | 46,115 |
| 11 Aug 23 |
402.00000 -5.00 |
405.00 | 398.00 | 405.00 | 22,261 |
| 10 Aug 23 |
407.00000 +3.00 |
419.00 | 402.13 | 405.00 | 39,773 |
| 09 Aug 23 |
404.00000 -3.00 |
415.00 | 397.00 | 406.00 | 18,154 |
| 08 Aug 23 |
407.00000 -4.00 |
412.00 | 402.48 | 405.00 | 28,813 |
| 07 Aug 23 |
411.00000 -1.00 |
414.00 | 402.00 | 408.00 | 25,308 |
| 04 Aug 23 |
412.00000 +1.00 |
422.87 | 400.75 | 411.00 | 66,295 |
| 03 Aug 23 |
411.00000 -1.00 |
416.09 | 406.99 | 411.00 | 9,336 |
| 02 Aug 23 |
412.00000 -3.00 |
424.00 | 412.00 | 414.00 | 34,485 |
| 01 Aug 23 |
415.00000 -4.00 |
425.00 | 414.00 | 420.00 | 58,236 |
| 31 Jul 23 |
419.00000 -9.00 |
432.00 | 418.24 | 422.00 | 36,178 |
| 28 Jul 23 |
428.00000 +2.00 |
432.00 | 414.30 | 425.00 | 75,804 |
| 27 Jul 23 |
426.00000 -1.00 |
439.00 | 422.50 | 430.00 | 12,144 |
| 26 Jul 23 |
427.00000 -1.00 |
439.00 | 425.00 | 433.00 | 16,390 |
| 25 Jul 23 |
428.00000 +1.00 |
439.00 | 425.00 | 428.00 | 23,087 |
| 24 Jul 23 |
427.00000 -1.00 |
439.00 | 421.00 | 435.00 | 334,200 |
| 21 Jul 23 |
428.00000 -2.00 |
433.01 | 427.00 | 431.00 | 36,502 |
| 20 Jul 23 |
430.00000 +11.00 |
437.56 | 401.00 | 418.00 | 118,565 |
| 19 Jul 23 |
419.00000 +25.00 |
421.00 | 400.00 | 400.00 | 781,093 |
| 18 Jul 23 |
394.00000 -6.00 |
396.00 | 390.80 | 396.00 | 636,612 |
| 17 Jul 23 |
400.00000 -1.00 |
404.58 | 392.00 | 401.00 | 26,121 |
| 14 Jul 23 |
401.00000 -2.00 |
408.00 | 394.00 | 394.00 | 37,990 |
| 13 Jul 23 |
403.00000 +2.00 |
412.00 | 400.00 | 403.00 | 48,755 |
| 12 Jul 23 |
401.00000 +16.00 |
401.00 | 381.00 | 386.00 | 44,084 |
| 11 Jul 23 |
385.00000 +2.00 |
386.00 | 380.00 | 383.00 | 52,379 |
| 10 Jul 23 |
383.00000 +0.00 |
386.90 | 378.40 | 382.00 | 23,519 |
| 07 Jul 23 |
383.00000 -2.00 |
392.67 | 375.00 | 392.00 | 107,842 |
| 06 Jul 23 |
385.00000 +0.00 |
388.00 | 381.40 | 385.00 | 141,835 |
| 05 Jul 23 |
385.00000 +0.00 |
389.00 | 380.00 | 381.00 | 161,640 |
| 04 Jul 23 |
385.00000 +10.00 |
389.15 | 375.00 | 379.00 | 123,448 |
| 03 Jul 23 |
375.00000 +1.00 |
378.14 | 369.00 | 372.00 | 83,259 |
| 30 Jun 23 |
374.00000 +16.00 |
374.00 | 361.50 | 365.00 | 205,594 |
| 29 Jun 23 |
358.00000 -2.00 |
364.00 | 357.00 | 361.00 | 39,629 |
| 28 Jun 23 |
360.00000 +10.00 |
362.00 | 350.60 | 355.00 | 230,677 |
| 27 Jun 23 |
350.00000 -3.00 |
355.00 | 344.49 | 355.00 | 76,601 |
| 26 Jun 23 |
353.00000 -6.00 |
369.00 | 353.00 | 360.00 | 76,914 |
| 23 Jun 23 |
359.00000 -4.00 |
370.00 | 355.00 | 361.00 | 52,753 |
| 22 Jun 23 |
363.00000 -10.00 |
383.00 | 356.00 | 371.00 | 101,933 |
| 21 Jun 23 |
373.00000 -5.00 |
389.00 | 373.00 | 376.00 | 29,254 |
| 20 Jun 23 |
378.00000 -11.00 |
392.45 | 378.00 | 381.00 | 147,355 |
| 19 Jun 23 |
389.00000 -5.00 |
399.00 | 380.00 | 380.00 | 15,717 |
| 16 Jun 23 |
394.00000 -3.00 |
396.00 | 385.00 | 385.00 | 77,826 |
| 15 Jun 23 |
397.00000 -10.00 |
419.00 | 380.72 | 407.00 | 256,554 |
| 14 Jun 23 |
407.00000 +0.00 |
419.00 | 405.00 | 406.00 | 32,197 |
| 13 Jun 23 |
407.00000 -4.00 |
419.00 | 405.00 | 406.00 | 40,644 |
| 12 Jun 23 |
411.00000 +2.00 |
419.00 | 405.96 | 412.00 | 27,011 |
| 09 Jun 23 |
409.00000 -4.00 |
416.00 | 406.40 | 416.00 | 37,852 |
| 08 Jun 23 |
413.00000 -2.00 |
424.00 | 410.00 | 420.00 | 28,216 |
| 07 Jun 23 |
415.00000 -6.00 |
426.00 | 415.00 | 426.00 | 22,026 |
| 06 Jun 23 |
421.00000 -5.00 |
429.00 | 417.25 | 420.00 | 111,414 |
| 05 Jun 23 |
426.00000 -2.00 |
439.00 | 423.00 | 427.00 | 51,708 |
| 02 Jun 23 |
428.00000 +0.00 |
439.00 | 425.00 | 428.00 | 53,710 |
| 01 Jun 23 |
428.00000 +5.00 |
437.00 | 425.00 | 426.00 | 120,760 |
| 31 May 23 |
423.00000 -2.00 |
437.02 | 420.00 | 420.00 | 99,849 |
| 30 May 23 |
425.00000 +0.00 |
428.00 | 421.00 | 421.00 | 55,871 |
| 26 May 23 |
425.00000 -7.00 |
431.00 | 424.50 | 426.00 | 19,109 |
| 25 May 23 |
432.00000 -8.00 |
443.00 | 426.00 | 440.00 | 65,653 |
| 24 May 23 |
440.00000 -12.00 |
452.00 | 440.00 | 452.00 | 346,023 |
| 23 May 23 |
452.00000 -2.00 |
457.60 | 450.00 | 457.00 | 59,009 |
| 22 May 23 |
454.00000 +0.00 |
459.00 | 449.38 | 459.00 | 214,345 |
| 19 May 23 |
454.00000 -8.00 |
464.33 | 450.00 | 464.00 | 389,800 |
| 18 May 23 |
462.00000 +18.00 |
465.00 | 446.00 | 446.00 | 340,365 |
| 17 May 23 |
444.00000 +0.00 |
448.00 | 436.70 | 441.00 | 181,189 |
| 16 May 23 |
444.00000 -5.00 |
449.08 | 443.00 | 449.00 | 326,263 |
| 15 May 23 |
449.00000 +5.00 |
450.00 | 440.01 | 450.00 | 78,399 |
| 12 May 23 |
444.00000 +15.00 |
444.00 | 430.00 | 430.00 | 628,186 |
| 11 May 23 |
429.00000 -2.00 |
440.00 | 425.00 | 433.00 | 68,456 |
| 10 May 23 |
431.00000 -5.00 |
440.00 | 431.00 | 438.00 | 29,747 |
| 09 May 23 |
436.00000 -8.00 |
445.00 | 435.00 | 440.00 | 64,844 |
| 05 May 23 |
444.00000 +7.00 |
444.00 | 425.01 | 435.00 | 75,909 |
| 04 May 23 |
437.00000 +1.00 |
440.00 | 430.00 | 438.00 | 18,161 |
| 03 May 23 |
436.00000 +1.00 |
438.00 | 431.00 | 437.00 | 43,402 |
| 02 May 23 |
435.00000 +8.00 |
440.00 | 429.00 | 430.00 | 564,078 |
| 28 Apr 23 |
427.00000 +4.00 |
435.00 | 423.00 | 427.00 | 81,025 |
| 27 Apr 23 |
423.00000 -3.00 |
428.00 | 423.00 | 425.00 | 30,996 |
| 26 Apr 23 |
426.00000 +2.00 |
428.00 | 422.62 | 423.00 | 110,576 |
| 25 Apr 23 |
424.00000 -2.00 |
427.00 | 422.00 | 425.00 | 25,727 |
| 24 Apr 23 |
426.00000 -4.00 |
430.81 | 423.00 | 430.00 | 31,881 |
| 21 Apr 23 |
430.00000 +0.00 |
430.00 | 421.00 | 430.00 | 15,930 |
| 20 Apr 23 |
430.00000 +1.00 |
432.00 | 424.00 | 424.00 | 19,149 |
| 19 Apr 23 |
429.00000 -1.00 |
434.00 | 428.00 | 430.00 | 43,673 |
| 18 Apr 23 |
430.00000 +2.00 |
433.90 | 418.57 | 429.00 | 58,530 |
| 17 Apr 23 |
428.00000 -7.00 |
437.00 | 425.00 | 430.00 | 153,273 |
| 14 Apr 23 |
435.00000 +1.00 |
440.00 | 431.00 | 440.00 | 275,928 |
| 13 Apr 23 |
434.00000 +4.00 |
441.00 | 430.00 | 434.00 | 242,016 |
| 12 Apr 23 |
430.00000 -2.00 |
440.69 | 428.00 | 437.00 | 31,101 |
| 11 Apr 23 |
432.00000 +0.00 |
444.00 | 428.00 | 436.00 | 18,095 |
| 06 Apr 23 |
432.00000 -4.00 |
438.50 | 426.00 | 436.00 | 75,153 |
| 05 Apr 23 |
436.00000 +2.00 |
440.00 | 426.00 | 435.00 | 34,577 |
| 04 Apr 23 |
434.00000 +0.00 |
439.03 | 432.00 | 438.00 | 154,545 |
| 03 Apr 23 |
434.00000 +2.00 |
444.00 | 429.00 | 434.00 | 49,188 |
| 31 Mar 23 |
432.00000 -8.00 |
448.00 | 429.00 | 437.00 | 54,664 |
| 30 Mar 23 |
440.00000 +30.00 |
440.00 | 408.09 | 410.00 | 36,144 |
| 29 Mar 23 |
410.00000 +18.00 |
410.00 | 389.80 | 399.00 | 115,327 |
| 28 Mar 23 |
392.00000 +0.00 |
409.00 | 392.00 | 397.00 | 84,504 |
| 27 Mar 23 |
392.00000 -1.00 |
409.00 | 387.36 | 400.00 | 33,460 |
| 24 Mar 23 |
393.00000 -2.00 |
402.20 | 389.10 | 400.00 | 28,510 |
| 23 Mar 23 |
395.00000 -14.00 |
406.35 | 391.00 | 395.00 | 146,250 |
| 22 Mar 23 |
409.00000 +18.00 |
416.00 | 391.00 | 415.00 | 400,720 |
| 21 Mar 23 |
391.00000 -18.00 |
415.00 | 391.00 | 406.00 | 33,642 |
| 20 Mar 23 |
409.00000 +11.00 |
411.14 | 386.74 | 400.00 | 44,034 |
| 17 Mar 23 |
398.00000 -4.00 |
404.00 | 398.00 | 401.00 | 30,073 |
| 16 Mar 23 |
402.00000 +10.00 |
405.00 | 387.00 | 391.00 | 51,708 |
| 15 Mar 23 |
392.00000 -16.00 |
429.00 | 391.00 | 411.00 | 104,500 |
| 14 Mar 23 |
408.00000 +0.00 |
412.00 | 402.00 | 410.00 | 69,990 |
| 13 Mar 23 |
408.00000 -6.00 |
433.00 | 402.00 | 410.00 | 110,253 |
| 10 Mar 23 |
414.00000 -9.00 |
438.48 | 405.00 | 420.00 | 29,681 |
| 09 Mar 23 |
423.00000 -7.00 |
439.00 | 422.00 | 425.00 | 140,950 |
| 08 Mar 23 |
430.00000 -5.00 |
440.00 | 428.80 | 440.00 | 68,433 |
| 07 Mar 23 |
435.00000 -10.00 |
463.00 | 431.00 | 441.00 | 229,678 |
| 06 Mar 23 |
445.00000 +0.00 |
463.00 | 445.00 | 448.00 | 26,050 |
| 03 Mar 23 |
445.00000 -5.00 |
465.35 | 439.85 | 453.00 | 277,844 |
| 02 Mar 23 |
450.00000 -8.00 |
474.00 | 447.00 | 455.00 | 70,340 |
| 01 Mar 23 |
458.00000 -12.00 |
475.00 | 456.00 | 475.00 | 72,543 |
| 28 Feb 23 |
470.00000 +10.00 |
474.00 | 463.20 | 465.00 | 192,379 |
| 27 Feb 23 |
460.00000 +2.00 |
474.00 | 454.00 | 455.00 | 32,369 |
| 24 Feb 23 |
458.00000 +2.00 |
471.57 | 455.24 | 465.00 | 30,625 |
| 23 Feb 23 |
456.00000 +1.00 |
471.00 | 455.00 | 466.00 | 141,554 |
| 22 Feb 23 |
455.00000 -1.00 |
464.25 | 446.00 | 446.00 | 64,025 |
| 21 Feb 23 |
456.00000 -5.00 |
460.00 | 455.00 | 456.00 | 63,697 |
| 20 Feb 23 |
461.00000 +4.00 |
469.00 | 455.00 | 455.00 | 55,635 |
| 17 Feb 23 |
457.00000 -3.00 |
463.00 | 455.00 | 459.00 | 41,274 |
| 16 Feb 23 |
460.00000 +7.00 |
469.00 | 451.58 | 460.00 | 300,311 |
| 15 Feb 23 |
453.00000 +7.00 |
459.00 | 442.00 | 442.00 | 161,788 |
| 14 Feb 23 |
446.00000 -5.00 |
458.00 | 446.00 | 446.00 | 105,447 |
| 13 Feb 23 |
451.00000 +1.00 |
458.00 | 448.00 | 455.00 | 95,100 |
| 10 Feb 23 |
450.00000 +1.00 |
454.36 | 442.50 | 450.00 | 25,001 |
| 09 Feb 23 |
449.00000 +2.00 |
455.00 | 445.32 | 447.00 | 80,346 |
| 08 Feb 23 |
447.00000 +2.00 |
454.00 | 441.50 | 442.00 | 93,223 |
| 07 Feb 23 |
445.00000 -4.00 |
451.00 | 437.00 | 451.00 | 242,301 |
| 06 Feb 23 |
449.00000 +19.00 |
450.00 | 425.00 | 426.00 | 185,338 |
| 03 Feb 23 |
430.00000 -3.00 |
431.00 | 422.96 | 430.00 | 511,332 |
| 02 Feb 23 |
433.00000 +32.00 |
433.00 | 403.40 | 409.00 | 765,472 |
| 01 Feb 23 |
401.00000 -2.00 |
409.00 | 399.20 | 400.00 | 264,677 |
| 31 Jan 23 |
403.00000 -4.00 |
412.00 | 400.00 | 404.00 | 45,485 |
| 30 Jan 23 |
407.00000 -3.00 |
428.00 | 405.48 | 415.00 | 164,676 |
| 27 Jan 23 |
410.00000 +3.00 |
424.00 | 401.00 | 409.00 | 51,178 |
| 26 Jan 23 |
407.00000 -9.00 |
416.00 | 406.08 | 411.00 | 310,759 |
| 25 Jan 23 |
416.00000 +4.00 |
417.00 | 406.44 | 417.00 | 13,891 |
| 24 Jan 23 |
412.00000 +4.00 |
418.00 | 407.10 | 409.00 | 438,788 |
| 23 Jan 23 |
408.00000 -2.00 |
412.00 | 402.44 | 405.00 | 124,318 |
| 20 Jan 23 |
410.00000 -5.00 |
429.00 | 405.00 | 410.00 | 68,078 |
| 19 Jan 23 |
415.00000 -8.00 |
430.00 | 415.00 | 430.00 | 207,848 |
| 18 Jan 23 |
423.00000 +5.00 |
425.00 | 411.00 | 420.00 | 77,478 |
| 17 Jan 23 |
418.00000 +4.00 |
427.90 | 407.44 | 412.00 | 122,312 |
| 16 Jan 23 |
414.00000 +3.00 |
418.32 | 401.00 | 415.00 | 46,365 |
| 13 Jan 23 |
411.00000 +31.00 |
415.00 | 371.20 | 389.00 | 362,567 |
| 12 Jan 23 |
380.00000 +12.00 |
395.39 | 361.50 | 370.00 | 170,272 |
| 11 Jan 23 |
368.00000 +5.00 |
370.73 | 354.42 | 356.00 | 69,783 |
| 10 Jan 23 |
363.00000 +8.00 |
370.00 | 356.00 | 370.00 | 308,642 |
| 09 Jan 23 |
355.00000 -3.00 |
369.00 | 354.00 | 359.00 | 4,471,466 |
| 06 Jan 23 |
358.00000 -2.00 |
362.00 | 349.22 | 358.00 | 41,111 |
| 05 Jan 23 |
360.00000 +10.00 |
364.00 | 350.00 | 350.00 | 265,767 |
| 04 Jan 23 |
350.00000 +3.00 |
355.00 | 336.00 | 349.00 | 106,786 |
| 03 Jan 23 |
347.00000 +3.00 |
350.00 | 333.70 | 345.00 | 38,504 |
| 30 Dec 22 |
344.00000 +3.00 |
352.00 | 338.69 | 340.00 | 6,546 |
| 29 Dec 22 |
341.00000 -9.00 |
350.00 | 341.00 | 349.00 | 12,310 |
| 28 Dec 22 |
350.00000 +7.00 |
355.00 | 343.00 | 355.00 | 13,800 |
| 23 Dec 22 |
343.00000 -3.00 |
349.00 | 341.00 | 341.00 | 6,460 |
| 22 Dec 22 |
346.00000 +3.00 |
350.00 | 341.00 | 349.00 | 15,146 |
| 21 Dec 22 |
343.00000 +0.00 |
350.00 | 331.00 | 331.00 | 20,896 |
| 20 Dec 22 |
343.00000 +0.00 |
350.00 | 334.00 | 349.00 | 42,666 |
| 19 Dec 22 |
343.00000 +8.00 |
350.00 | 340.00 | 342.00 | 6,906 |
| 16 Dec 22 |
335.00000 -14.00 |
354.00 | 335.00 | 341.00 | 23,737 |
| 15 Dec 22 |
349.00000 +9.00 |
349.00 | 336.26 | 340.00 | 43,201 |
| 14 Dec 22 |
340.00000 +0.00 |
354.00 | 336.00 | 345.00 | 50,872 |
| 13 Dec 22 |
340.00000 -9.00 |
360.00 | 340.00 | 345.00 | 27,058 |
| 12 Dec 22 |
349.00000 -1.00 |
356.70 | 345.00 | 345.00 | 34,908 |
| 09 Dec 22 |
350.00000 +3.00 |
364.00 | 346.92 | 351.00 | 24,580 |
| 08 Dec 22 |
347.00000 +2.00 |
361.80 | 347.00 | 354.00 | 51,027 |
| 07 Dec 22 |
345.00000 -9.00 |
363.28 | 344.52 | 355.00 | 14,801 |
| 06 Dec 22 |
354.00000 -10.00 |
367.00 | 354.00 | 362.00 | 23,704 |
| 05 Dec 22 |
364.00000 -6.00 |
367.00 | 360.95 | 367.00 | 95,774 |
| 02 Dec 22 |
370.00000 -1.00 |
384.00 | 364.45 | 370.00 | 45,407 |
| 01 Dec 22 |
371.00000 +11.00 |
378.00 | 358.04 | 366.00 | 152,696 |
| 30 Nov 22 |
360.00000 -9.00 |
368.00 | 355.00 | 367.00 | 188,752 |
| 29 Nov 22 |
369.00000 +4.00 |
378.00 | 366.00 | 372.00 | 147,811 |
| 28 Nov 22 |
365.00000 +15.00 |
366.66 | 350.00 | 350.00 | 95,206 |
| 25 Nov 22 |
350.00000 -9.00 |
363.00 | 345.20 | 351.00 | 26,452 |
| 24 Nov 22 |
359.00000 +4.00 |
360.60 | 345.00 | 350.00 | 244,355 |
| 23 Nov 22 |
355.00000 +10.00 |
360.00 | 343.22 | 345.00 | 27,868 |
| 22 Nov 22 |
345.00000 +8.00 |
354.00 | 335.00 | 337.00 | 67,316 |
| 21 Nov 22 |
337.00000 -18.00 |
353.10 | 335.00 | 350.00 | 232,824 |
| 18 Nov 22 |
355.00000 -19.00 |
361.01 | 334.62 | 360.00 | 824,897 |
| 17 Nov 22 |
374.00000 +10.00 |
376.68 | 366.00 | 375.00 | 23,267 |
| 16 Nov 22 |
364.00000 -16.00 |
379.00 | 362.88 | 375.00 | 59,666 |
| 15 Nov 22 |
380.00000 +4.00 |
380.00 | 373.00 | 377.00 | 15,924 |
| 14 Nov 22 |
376.00000 -4.00 |
380.19 | 374.22 | 380.00 | 118,849 |
| 11 Nov 22 |
380.00000 +10.00 |
384.00 | 373.00 | 380.00 | 185,622 |
| 10 Nov 22 |
370.00000 +4.00 |
373.00 | 361.00 | 365.00 | 757,862 |
| 09 Nov 22 |
366.00000 -29.00 |
366.00 | 361.54 | 364.00 | 220,811 |
| 14 Oct 22 |
395.00000 +5.00 |
395.00 | 378.00 | 378.00 | 27,380 |
| 13 Oct 22 |
390.00000 +0.00 |
398.00 | 378.00 | 378.00 | 70,657 |
| 12 Oct 22 |
390.00000 +1.00 |
390.00 | 371.00 | 380.00 | 25,734 |
| 11 Oct 22 |
389.00000 -30.00 |
415.67 | 380.00 | 406.00 | 45,697 |
| 10 Oct 22 |
419.00000 -10.00 |
423.85 | 412.93 | 419.00 | 9,126 |
| 07 Oct 22 |
429.00000 +11.00 |
429.00 | 406.00 | 418.00 | 23,825 |
| 06 Oct 22 |
418.00000 +8.00 |
435.99 | 406.00 | 432.00 | 51,396 |
| 05 Oct 22 |
410.00000 -15.00 |
422.00 | 394.00 | 395.00 | 202,579 |
| 04 Oct 22 |
425.00000 +17.00 |
429.00 | 400.00 | 415.00 | 60,475 |
| 03 Oct 22 |
408.00000 -4.00 |
429.00 | 408.00 | 416.00 | 39,742 |
| 30 Sep 22 |
412.00000 +18.00 |
428.00 | 397.61 | 420.00 | 61,598 |
| 29 Sep 22 |
394.00000 -32.00 |
448.00 | 394.00 | 448.00 | 59,439 |
| 28 Sep 22 |
426.00000 -14.00 |
468.00 | 420.00 | 446.00 | 35,673 |
| 27 Sep 22 |
440.00000 -32.00 |
498.00 | 440.00 | 465.00 | 42,390 |
| 26 Sep 22 |
472.00000 -14.00 |
499.00 | 466.51 | 488.00 | 20,617 |
| 23 Sep 22 |
486.00000 -4.00 |
496.00 | 470.00 | 490.00 | 71,144 |
| 22 Sep 22 |
490.00000 +4.00 |
490.74 | 484.00 | 484.00 | 92,292 |
| 21 Sep 22 |
486.00000 +13.00 |
494.07 | 466.00 | 472.00 | 241,442 |
| 20 Sep 22 |
473.00000 -4.00 |
483.00 | 468.00 | 480.00 | 79,814 |
| 16 Sep 22 |
477.00000 -13.00 |
490.00 | 475.62 | 479.00 | 204,202 |
| 15 Sep 22 |
490.00000 +26.00 |
491.15 | 451.00 | 464.00 | 333,218 |
| 14 Sep 22 |
464.00000 +19.00 |
464.00 | 438.09 | 450.00 | 11,705 |
| 13 Sep 22 |
445.00000 -12.00 |
462.16 | 445.00 | 445.00 | 18,246 |
| 12 Sep 22 |
457.00000 +17.00 |
470.00 | 445.00 | 455.00 | 65,775 |
| 09 Sep 22 |
440.00000 +0.00 |
453.42 | 440.00 | 444.00 | 45,636 |
| 08 Sep 22 |
440.00000 -3.00 |
450.46 | 433.00 | 440.00 | 24,037 |
| 07 Sep 22 |
443.00000 +3.00 |
450.00 | 435.00 | 435.00 | 77,682 |
| 06 Sep 22 |
440.00000 -14.00 |
452.35 | 440.00 | 445.00 | 14,794 |
| 05 Sep 22 |
454.00000 +12.00 |
459.00 | 440.00 | 440.00 | 22,722 |
| 02 Sep 22 |
442.00000 -3.00 |
455.15 | 442.00 | 442.00 | 13,527 |
| 01 Sep 22 |
445.00000 -19.00 |
461.00 | 436.00 | 450.00 | 97,131 |
| 31 Aug 22 |
464.00000 -16.00 |
481.72 | 456.00 | 480.00 | 48,831 |
| 30 Aug 22 |
480.00000 +8.00 |
499.00 | 473.00 | 473.00 | 4,045 |
| 26 Aug 22 |
472.00000 -9.00 |
485.32 | 470.00 | 480.00 | 13,991 |
| 25 Aug 22 |
481.00000 +1.00 |
490.00 | 477.04 | 486.00 | 17,315 |
| 24 Aug 22 |
480.00000 +4.00 |
486.00 | 478.00 | 478.00 | 95,779 |
| 23 Aug 22 |
476.00000 -13.00 |
504.00 | 476.00 | 487.00 | 56,610 |
| 22 Aug 22 |
489.00000 -27.00 |
522.64 | 487.26 | 510.00 | 88,659 |
| 19 Aug 22 |
516.00000 -6.00 |
518.56 | 516.00 | 516.00 | 50,570 |
| 18 Aug 22 |
522.00000 -4.00 |
530.00 | 516.00 | 526.00 | 36,093 |
| 17 Aug 22 |
526.00000 -2.00 |
526.00 | 516.00 | 524.00 | 6,607 |
| 16 Aug 22 |
528.00000 -2.00 |
528.00 | 516.00 | 516.00 | 12,838 |
| 15 Aug 22 |
530.00000 +0.00 |
530.00 | 520.64 | 524.00 | 35,938 |
| 12 Aug 22 |
530.00000 +0.00 |
530.00 | 522.00 | 522.00 | 4,650 |
| 11 Aug 22 |
530.00000 +8.00 |
530.00 | 520.00 | 520.00 | 14,747 |
| 10 Aug 22 |
522.00000 +4.00 |
524.00 | 518.00 | 520.00 | 39,332 |
| 09 Aug 22 |
518.00000 -10.00 |
530.00 | 518.00 | 528.00 | 38,129 |
| 08 Aug 22 |
528.00000 -2.00 |
530.00 | 523.20 | 524.00 | 15,305 |
| 05 Aug 22 |
530.00000 +0.00 |
530.00 | 524.66 | 530.00 | 31,620 |
| 04 Aug 22 |
530.00000 +4.00 |
530.00 | 521.76 | 528.00 | 20,533 |
| 03 Aug 22 |
526.00000 -18.00 |
542.00 | 521.76 | 534.00 | 20,938 |
| 02 Aug 22 |
544.00000 -6.00 |
547.20 | 535.49 | 546.00 | 85,445 |
| 01 Aug 22 |
550.00000 +20.00 |
560.00 | 522.00 | 544.00 | 90,379 |
| 29 Jul 22 |
530.00000 +4.00 |
546.00 | 530.00 | 536.00 | 62,223 |
| 28 Jul 22 |
526.00000 +6.00 |
526.00 | 515.00 | 522.00 | 605,603 |
| 27 Jul 22 |
520.00000 +2.00 |
521.00 | 515.00 | 520.00 | 296,016 |
| 26 Jul 22 |
518.00000 -2.00 |
534.00 | 514.00 | 520.00 | 36,553 |
| 25 Jul 22 |
520.00000 +0.00 |
524.00 | 518.00 | 524.00 | 67,939 |
| 22 Jul 22 |
520.00000 +0.00 |
530.00 | 516.00 | 520.00 | 126,608 |
| 21 Jul 22 |
520.00000 +0.00 |
520.00 | 512.00 | 512.00 | 66,772 |
| 20 Jul 22 |
520.00000 +2.00 |
530.00 | 517.12 | 520.00 | 124,929 |
| 19 Jul 22 |
518.00000 +6.00 |
520.00 | 508.00 | 512.00 | 177,269 |
| 18 Jul 22 |
512.00000 -2.00 |
526.00 | 504.16 | 516.00 | 85,581 |
| 15 Jul 22 |
514.00000 +0.00 |
520.00 | 504.00 | 514.00 | 61,209 |
| 14 Jul 22 |
514.00000 -6.00 |
520.00 | 502.00 | 520.00 | 25,116 |
| 13 Jul 22 |
520.00000 +0.00 |
524.00 | 514.00 | 520.00 | 28,203 |
| 12 Jul 22 |
520.00000 +2.00 |
524.00 | 518.00 | 522.00 | 28,941 |
| 11 Jul 22 |
518.00000 +4.00 |
552.00 | 518.00 | 540.00 | 159,221 |
| 08 Jul 22 |
514.00000 +2.00 |
528.00 | 511.00 | 528.00 | 4,669 |
| 07 Jul 22 |
512.00000 -18.00 |
528.00 | 512.00 | 528.00 | 4,967 |
| 06 Jul 22 |
530.00000 +0.00 |
530.00 | 514.00 | 528.00 | 22,631 |
| 05 Jul 22 |
530.00000 +10.00 |
530.00 | 516.00 | 516.00 | 9,712 |
| 04 Jul 22 |
520.00000 -7.00 |
530.00 | 520.00 | 530.00 | 9,501 |
| 01 Jul 22 |
527.00000 +13.00 |
536.00 | 515.00 | 536.00 | 20,363 |
| 30 Jun 22 |
514.00000 +0.00 |
519.50 | 504.72 | 506.00 | 116,398 |
| 29 Jun 22 |
514.00000 -6.00 |
528.00 | 502.00 | 510.00 | 15,942 |
| 28 Jun 22 |
520.00000 +0.00 |
520.00 | 508.64 | 518.00 | 2,421 |
| 27 Jun 22 |
520.00000 +10.00 |
526.00 | 508.00 | 508.00 | 3,138 |
| 24 Jun 22 |
510.00000 +2.00 |
514.30 | 502.64 | 506.00 | 74,945 |
| 23 Jun 22 |
508.00000 -2.00 |
520.00 | 505.72 | 512.00 | 22,643 |
| 22 Jun 22 |
510.00000 -24.00 |
560.00 | 490.00 | 530.00 | 92,572 |
| 21 Jun 22 |
534.00000 -16.00 |
546.56 | 530.00 | 530.00 | 5,974 |
| 20 Jun 22 |
550.00000 +22.00 |
559.70 | 530.00 | 530.00 | 3,708 |
| 17 Jun 22 |
528.00000 -12.00 |
550.00 | 528.00 | 528.00 | 8,175 |
| 16 Jun 22 |
540.00000 -16.00 |
557.72 | 530.00 | 542.00 | 6,415 |
| 15 Jun 22 |
556.00000 +12.00 |
558.90 | 540.00 | 552.00 | 28,279 |
| 14 Jun 22 |
544.00000 -16.00 |
558.90 | 540.00 | 540.00 | 2,641 |
| 13 Jun 22 |
560.00000 +1.00 |
560.00 | 540.00 | 540.00 | 11,148 |
| 10 Jun 22 |
559.00000 -1.00 |
570.00 | 552.55 | 568.00 | 3,445 |
| 09 Jun 22 |
560.00000 -10.00 |
574.14 | 548.72 | 574.00 | 21,092 |
| 08 Jun 22 |
570.00000 +0.00 |
570.00 | 562.73 | 568.00 | 22,273 |
| 07 Jun 22 |
570.00000 +0.00 |
576.21 | 564.00 | 570.00 | 9,922 |
| 06 Jun 22 |
570.00000 +2.00 |
578.14 | 562.00 | 572.00 | 26,684 |
| 01 Jun 22 |
568.00000 +18.00 |
578.00 | 562.24 | 578.00 | 12,887 |
| 31 May 22 |
550.00000 -20.00 |
588.00 | 550.00 | 570.00 | 78,596 |
| 30 May 22 |
570.00000 +0.00 |
582.50 | 570.00 | 570.00 | 5,455 |
| 27 May 22 |
570.00000 -4.00 |
584.00 | 570.00 | 572.00 | 4,933 |
| 26 May 22 |
574.00000 +4.00 |
608.00 | 572.00 | 572.00 | 9,445 |
| 25 May 22 |
570.00000 -12.00 |
598.00 | 569.09 | 582.00 | 27,702 |
| 24 May 22 |
582.00000 +6.00 |
590.00 | 576.00 | 580.00 | 14,306 |
| 23 May 22 |
576.00000 +4.00 |
608.00 | 576.00 | 608.00 | 13,396 |
| 20 May 22 |
572.00000 -18.00 |
592.02 | 572.00 | 588.00 | 15,229 |
| 19 May 22 |
590.00000 -4.00 |
600.00 | 570.00 | 592.00 | 50,188 |
| 18 May 22 |
594.00000 +0.00 |
600.00 | 590.00 | 594.00 | 61,363 |
| 17 May 22 |
594.00000 -6.00 |
596.00 | 589.29 | 590.00 | 5,879 |
| 16 May 22 |
600.00000 +20.00 |
600.00 | 582.10 | 594.00 | 18,347 |
| 13 May 22 |
580.00000 -4.00 |
594.69 | 580.00 | 580.00 | 1,498 |
| 12 May 22 |
584.00000 -16.00 |
600.00 | 582.18 | 600.00 | 9,520 |
| 11 May 22 |
600.00000 +20.00 |
600.00 | 584.20 | 596.00 | 133,033 |
| 10 May 22 |
580.00000 -11.00 |
598.00 | 580.00 | 586.00 | 11,495 |
| 09 May 22 |
591.00000 -3.00 |
606.10 | 588.20 | 606.10 | 1,634 |
| 06 May 22 |
594.00000 -6.00 |
614.00 | 583.51 | 588.00 | 104,913 |
| 05 May 22 |
600.00000 +6.00 |
614.00 | 580.00 | 610.00 | 103,255 |
| 04 May 22 |
594.00000 -2.00 |
603.80 | 593.00 | 598.00 | 20,285 |
| 03 May 22 |
596.00000 -4.00 |
602.00 | 593.00 | 596.00 | 19,301 |
| 29 Apr 22 |
600.00000 -16.00 |
606.20 | 596.00 | 602.00 | 53,500 |
| 28 Apr 22 |
616.00000 +22.00 |
616.00 | 576.00 | 600.00 | 32,945 |
| 27 Apr 22 |
594.00000 +4.00 |
616.00 | 584.00 | 584.00 | 29,731 |
| 26 Apr 22 |
590.00000 -16.00 |
620.00 | 580.00 | 604.00 | 25,575 |
| 25 Apr 22 |
606.00000 +0.00 |
618.00 | 600.00 | 600.00 | 9,498 |
| 22 Apr 22 |
606.00000 -16.00 |
634.04 | 596.00 | 620.00 | 12,029 |
| 21 Apr 22 |
622.00000 -6.00 |
636.00 | 610.92 | 614.00 | 284,923 |
| 20 Apr 22 |
628.00000 -10.00 |
638.00 | 622.00 | 624.00 | 6,332 |
| 19 Apr 22 |
638.00000 -2.00 |
643.18 | 620.00 | 640.00 | 6,190 |
| 14 Apr 22 |
640.00000 +20.00 |
640.00 | 620.00 | 634.00 | 11,384 |
| 13 Apr 22 |
620.00000 -6.00 |
638.00 | 618.00 | 638.00 | 29,896 |
| 12 Apr 22 |
626.00000 +0.00 |
632.08 | 616.00 | 626.00 | 13,024 |
| 11 Apr 22 |
626.00000 +24.00 |
626.00 | 604.52 | 614.00 | 15,524 |
| 08 Apr 22 |
602.00000 -4.00 |
613.14 | 602.00 | 602.00 | 19,562 |
| 07 Apr 22 |
606.00000 -6.00 |
608.76 | 590.00 | 600.00 | 50,888 |
| 06 Apr 22 |
612.00000 +28.00 |
612.00 | 590.00 | 594.00 | 182,783 |
| 05 Apr 22 |
584.00000 -6.00 |
604.24 | 584.00 | 588.00 | 15,327 |
| 04 Apr 22 |
590.00000 -6.00 |
608.08 | 590.00 | 600.00 | 8,168 |
| 01 Apr 22 |
596.00000 +6.00 |
620.00 | 584.00 | 592.00 | 5,506 |
| 31 Mar 22 |
590.00000 -10.00 |
604.00 | 582.00 | 598.00 | 19,070 |
| 30 Mar 22 |
600.00000 +0.00 |
604.29 | 590.44 | 598.00 | 71,656 |
| 29 Mar 22 |
600.00000 +4.00 |
608.00 | 593.28 | 598.00 | 88,361 |
| 28 Mar 22 |
596.00000 +6.00 |
606.00 | 572.00 | 596.00 | 48,736 |
| 25 Mar 22 |
590.00000 +0.00 |
594.00 | 577.32 | 594.00 | 6,400 |
| 24 Mar 22 |
590.00000 +0.00 |
590.00 | 580.00 | 590.00 | 7,624 |
| 23 Mar 22 |
590.00000 +14.00 |
592.65 | 575.49 | 586.00 | 33,044 |
| 22 Mar 22 |
576.00000 -28.00 |
600.00 | 575.28 | 600.00 | 30,603 |
| 21 Mar 22 |
604.00000 +2.00 |
610.00 | 596.00 | 600.00 | 30,427 |
| 18 Mar 22 |
602.00000 +0.00 |
628.00 | 602.00 | 604.00 | 29,192 |
| 17 Mar 22 |
602.00000 -10.00 |
624.00 | 602.00 | 602.00 | 26,550 |
| 16 Mar 22 |
612.00000 -12.00 |
625.00 | 606.00 | 618.00 | 7,173 |
| 15 Mar 22 |
624.00000 +6.00 |
640.00 | 620.00 | 630.00 | 14,633 |
| 14 Mar 22 |
618.00000 -52.00 |
650.78 | 618.00 | 630.00 | 20,477 |
| 11 Mar 22 |
670.00000 +40.00 |
670.00 | 627.06 | 670.00 | 9,803 |
| 10 Mar 22 |
630.00000 -6.00 |
648.00 | 630.00 | 632.00 | 8,642 |
| 09 Mar 22 |
636.00000 -4.00 |
672.00 | 630.00 | 672.00 | 10,073 |
| 08 Mar 22 |
640.00000 -24.00 |
669.00 | 640.00 | 652.00 | 11,933 |
| 07 Mar 22 |
664.00000 +4.00 |
672.00 | 652.00 | 670.00 | 5,252 |
| 04 Mar 22 |
660.00000 -10.00 |
672.20 | 658.48 | 660.00 | 263,442 |
| 03 Mar 22 |
670.00000 -30.00 |
696.16 | 664.96 | 696.16 | 22,535 |
| 02 Mar 22 |
700.00000 +50.00 |
700.00 | 669.28 | 698.00 | 196,997 |
| 01 Mar 22 |
650.00000 -25.27 |
680.00 | 650.00 | 650.00 | 2,517 |
| 28 Feb 22 |
675.27332 +5.27 |
684.00 | 675.27 | 676.00 | 2,560 |
| 25 Feb 22 |
670.00000 +0.00 |
700.00 | 660.10 | 666.00 | 27,569 |
| 24 Feb 22 |
670.00000 -2.00 |
672.00 | 653.46 | 656.00 | 39,234 |
| 23 Feb 22 |
672.00000 -8.00 |
682.00 | 646.73 | 682.00 | 17,483 |
| 22 Feb 22 |
680.00000 -20.00 |
690.00 | 680.00 | 690.00 | 1,890 |
| 21 Feb 22 |
700.00000 +0.00 |
700.00 | 682.00 | 682.00 | 13,561 |
| 18 Feb 22 |
700.00000 +2.00 |
710.60 | 698.00 | 708.00 | 19,517 |
| 17 Feb 22 |
698.00000 -6.00 |
709.49 | 698.00 | 704.00 | 12,464 |
| 16 Feb 22 |
704.00000 +8.00 |
708.00 | 687.94 | 708.00 | 412,204 |
| 15 Feb 22 |
696.00000 -8.00 |
712.00 | 694.30 | 698.00 | 10,052 |
| 14 Feb 22 |
704.00000 -10.00 |
729.28 | 682.02 | 708.00 | 13,406 |
| 11 Feb 22 |
714.00000 -6.00 |
745.20 | 714.00 | 729.20 | 21,716 |
| 10 Feb 22 |
720.00000 -6.00 |
760.00 | 720.00 | 758.00 | 41,155 |
| 09 Feb 22 |
726.00000 +22.00 |
748.00 | 708.04 | 725.00 | 10,231 |
| 08 Feb 22 |
704.00000 -10.00 |
724.02 | 704.00 | 715.00 | 5,547 |
| 07 Feb 22 |
714.00000 +2.00 |
725.00 | 702.00 | 712.00 | 10,075 |
| 04 Feb 22 |
712.00000 -8.00 |
722.00 | 702.80 | 722.00 | 7,105 |
| 03 Feb 22 |
720.00000 -4.00 |
746.00 | 702.00 | 730.00 | 9,491 |
| 02 Feb 22 |
724.00000 +2.00 |
748.00 | 722.00 | 748.00 | 14,288 |
| 01 Feb 22 |
722.00000 +2.00 |
729.00 | 709.54 | 716.00 | 429,786 |
| 31 Jan 22 |
720.00000 +20.00 |
732.00 | 708.00 | 720.00 | 4,036 |
| 28 Jan 22 |
700.00000 -22.00 |
740.00 | 700.00 | 720.40 | 12,143 |
| 27 Jan 22 |
722.00000 +6.00 |
740.00 | 713.12 | 740.00 | 23,781 |
| 26 Jan 22 |
716.00000 +20.00 |
748.00 | 706.72 | 727.60 | 3,722 |
| 25 Jan 22 |
696.00000 -30.00 |
748.00 | 696.00 | 710.00 | 165,852 |
| 24 Jan 22 |
726.00000 +10.00 |
734.00 | 709.88 | 730.78 | 82,355 |
| 21 Jan 22 |
716.00000 -20.00 |
738.00 | 704.08 | 708.40 | 11,281 |
| 20 Jan 22 |
736.00000 +20.00 |
736.00 | 710.00 | 732.60 | 13,740 |
| 19 Jan 22 |
716.00000 -28.00 |
760.20 | 700.00 | 746.12 | 13,627 |
| 18 Jan 22 |
744.00000 -24.00 |
774.80 | 731.33 | 756.64 | 25,118 |
| 17 Jan 22 |
768.00000 +22.00 |
773.78 | 745.13 | 748.00 | 13,019 |
| 14 Jan 22 |
746.00000 -28.00 |
776.00 | 746.00 | 770.31 | 5,154 |
| 13 Jan 22 |
774.00000 +4.00 |
808.00 | 760.00 | 762.00 | 93,791 |
| 12 Jan 22 |
770.00000 +14.00 |
798.18 | 762.40 | 798.18 | 4,964 |
| 11 Jan 22 |
756.00000 -44.00 |
790.51 | 756.00 | 776.40 | 76,278 |
| 10 Jan 22 |
800.00000 +30.00 |
800.00 | 746.00 | 753.92 | 75,645 |
| 07 Jan 22 |
770.00000 +16.00 |
770.00 | 735.36 | 760.00 | 24,374 |
| 06 Jan 22 |
754.00000 -4.00 |
790.00 | 736.00 | 790.00 | 9,455 |
| 05 Jan 22 |
758.00000 -42.00 |
795.12 | 752.00 | 777.20 | 8,532 |
| 04 Jan 22 |
800.00000 +44.00 |
800.00 | 750.00 | 783.68 | 8,685 |
| 31 Dec 21 |
756.00000 -18.00 |
789.08 | 756.00 | 788.00 | 9,245 |
| 30 Dec 21 |
774.00000 +50.00 |
774.00 | 724.00 | 744.00 | 6,414 |
| 29 Dec 21 |
724.00000 -18.00 |
766.00 | 724.00 | 746.00 | 4,919 |
| 24 Dec 21 |
742.00000 -28.00 |
764.56 | 728.17 | 758.00 | 9,914 |
| 23 Dec 21 |
770.00000 +0.00 |
770.00 | 734.00 | 734.00 | 3,569 |
| 22 Dec 21 |
770.00000 +0.00 |
770.44 | 720.00 | 746.00 | 10,908 |
| 21 Dec 21 |
770.00000 +26.00 |
770.00 | 730.00 | 732.00 | 27,519 |
| 20 Dec 21 |
744.00000 +4.00 |
770.00 | 732.00 | 732.00 | 4,441 |
| 17 Dec 21 |
740.00000 +12.00 |
770.00 | 740.00 | 752.00 | 8,520 |
| 16 Dec 21 |
728.00000 -16.00 |
757.40 | 727.06 | 742.00 | 25,530 |
| 15 Dec 21 |
744.00000 +0.00 |
748.50 | 727.00 | 728.00 | 9,112 |
| 14 Dec 21 |
744.00000 +4.00 |
766.16 | 724.00 | 748.00 | 3,417 |
| 13 Dec 21 |
740.00000 -12.00 |
750.40 | 729.50 | 734.00 | 12,995 |
| 10 Dec 21 |
752.00000 +28.00 |
766.00 | 708.97 | 720.00 | 13,210 |
| 09 Dec 21 |
724.00000 -6.00 |
734.88 | 722.00 | 722.00 | 7,162 |
| 08 Dec 21 |
730.00000 +4.00 |
731.43 | 720.00 | 728.00 | 10,477 |
| 07 Dec 21 |
726.00000 -4.00 |
734.70 | 714.00 | 728.00 | 11,371 |
| 06 Dec 21 |
730.00000 +12.00 |
736.00 | 723.68 | 724.00 | 8,580 |
| 03 Dec 21 |
718.00000 -2.00 |
736.00 | 718.00 | 736.00 | 9,577 |
| 02 Dec 21 |
720.00000 +0.00 |
738.00 | 697.61 | 736.00 | 5,475 |
| 01 Dec 21 |
720.00000 -4.00 |
730.00 | 713.08 | 720.00 | 14,970 |
| 30 Nov 21 |
724.00000 +8.00 |
756.00 | 684.00 | 726.00 | 32,732 |
| 29 Nov 21 |
716.00000 +2.00 |
740.00 | 716.00 | 730.00 | 7,569 |
| 26 Nov 21 |
714.00000 -46.00 |
758.00 | 712.00 | 728.00 | 11,800 |
| 25 Nov 21 |
760.00000 +20.00 |
762.00 | 742.00 | 742.00 | 5,981 |
| 24 Nov 21 |
740.00000 +22.00 |
758.72 | 734.44 | 754.00 | 9,085 |
| 23 Nov 21 |
718.00000 -22.00 |
760.20 | 718.00 | 738.00 | 8,501 |
| 22 Nov 21 |
740.00000 -10.00 |
765.09 | 736.00 | 746.00 | 9,365 |
| 19 Nov 21 |
750.00000 -16.00 |
762.66 | 735.31 | 740.00 | 17,105 |
| 18 Nov 21 |
766.00000 +26.00 |
778.00 | 746.00 | 756.00 | 12,739 |
| 17 Nov 21 |
740.00000 -20.00 |
774.00 | 740.00 | 758.00 | 18,268 |
| 16 Nov 21 |
760.00000 -30.00 |
818.00 | 754.04 | 784.00 | 28,696 |
| 15 Nov 21 |
790.00000 +2.00 |
816.00 | 782.00 | 782.00 | 10,067 |
| 12 Nov 21 |
788.00000 -16.00 |
815.86 | 782.00 | 782.00 | 7,439 |
| 11 Nov 21 |
804.00000 +4.00 |
804.40 | 792.00 | 792.00 | 2,759 |
| 10 Nov 21 |
800.00000 -4.00 |
804.00 | 782.00 | 788.00 | 12,013 |
| 09 Nov 21 |
804.00000 +2.00 |
820.80 | 804.00 | 804.00 | 13,411 |
| 08 Nov 21 |
802.00000 -18.00 |
820.00 | 784.00 | 816.00 | 15,454 |
| 05 Nov 21 |
820.00000 +0.00 |
826.00 | 808.00 | 814.00 | 32,698 |
| 04 Nov 21 |
820.00000 +20.00 |
826.00 | 780.00 | 802.00 | 128,065 |
| 03 Nov 21 |
800.00000 -10.00 |
862.22 | 790.00 | 792.00 | 63,382 |
| 02 Nov 21 |
810.00000 +24.00 |
830.00 | 778.48 | 792.00 | 104,417 |
| 01 Nov 21 |
786.00000 +26.00 |
794.00 | 760.00 | 760.00 | 67,798 |
| 29 Oct 21 |
760.00000 -10.00 |
785.31 | 760.00 | 764.00 | 8,378 |
| 28 Oct 21 |
770.00000 -22.00 |
780.00 | 766.00 | 772.00 | 12,162 |
| 27 Oct 21 |
792.00000 +22.00 |
796.00 | 744.36 | 752.00 | 33,850 |
| 26 Oct 21 |
770.00000 -12.00 |
790.64 | 752.00 | 752.00 | 7,623 |
| 25 Oct 21 |
782.00000 +30.00 |
800.00 | 760.00 | 760.00 | 17,257 |
| 22 Oct 21 |
752.00000 -44.00 |
804.67 | 752.00 | 786.00 | 12,501 |
| 21 Oct 21 |
796.00000 -2.00 |
808.00 | 782.00 | 782.00 | 18,816 |
| 20 Oct 21 |
798.00000 -2.00 |
809.00 | 780.00 | 780.00 | 47,408 |
| 19 Oct 21 |
800.00000 -10.00 |
820.00 | 782.00 | 820.00 | 7,921 |
| 18 Oct 21 |
810.00000 +40.00 |
820.00 | 772.00 | 800.00 | 71,830 |
| 15 Oct 21 |
770.00000 -16.00 |
818.00 | 768.00 | 768.00 | 19,759 |
| 14 Oct 21 |
786.00000 +0.00 |
800.00 | 772.00 | 790.00 | 3,482 |
| 13 Oct 21 |
786.00000 +26.00 |
786.00 | 742.00 | 742.00 | 34,482 |
| 12 Oct 21 |
760.00000 +12.00 |
760.00 | 726.89 | 744.00 | 17,407 |
| 11 Oct 21 |
748.00000 +8.00 |
780.00 | 740.00 | 740.00 | 17,997 |
| 08 Oct 21 |
740.00000 -10.00 |
781.50 | 740.00 | 766.00 | 32,069 |
| 07 Oct 21 |
750.00000 -8.00 |
770.00 | 750.00 | 764.00 | 41,441 |
| 06 Oct 21 |
758.00000 -6.00 |
790.00 | 734.23 | 790.00 | 29,860 |
| 05 Oct 21 |
764.00000 -26.00 |
830.00 | 764.00 | 828.00 | 5,015 |
| 04 Oct 21 |
790.00000 +0.00 |
801.60 | 790.00 | 790.00 | 46,980 |
| 01 Oct 21 |
790.00000 +0.00 |
810.60 | 782.00 | 782.00 | 11,007 |
| 30 Sep 21 |
790.00000 +10.00 |
811.60 | 782.00 | 802.00 | 10,789 |
| 29 Sep 21 |
780.00000 -2.00 |
813.40 | 780.00 | 790.00 | 89,917 |
| 28 Sep 21 |
782.00000 -16.00 |
810.00 | 780.00 | 782.00 | 29,324 |
| 27 Sep 21 |
798.00000 -2.00 |
826.00 | 787.00 | 794.00 | 392,226 |
| 24 Sep 21 |
800.00000 -2.00 |
811.78 | 800.00 | 802.00 | 13,420 |
| 23 Sep 21 |
802.00000 -2.00 |
826.60 | 800.00 | 802.00 | 6,328 |
| 22 Sep 21 |
804.00000 -6.00 |
822.47 | 802.00 | 802.00 | 27,591 |
| 21 Sep 21 |
810.00000 +24.00 |
822.96 | 800.00 | 804.00 | 12,108 |
| 20 Sep 21 |
786.00000 -34.00 |
824.00 | 786.00 | 802.00 | 18,801 |
| 17 Sep 21 |
820.00000 +0.00 |
830.32 | 806.26 | 816.00 | 223,688 |
| 16 Sep 21 |
820.00000 -20.00 |
848.00 | 810.00 | 828.00 | 26,623 |
| 15 Sep 21 |
840.00000 +16.00 |
850.00 | 802.00 | 846.00 | 134,699 |
| 14 Sep 21 |
824.00000 -6.00 |
842.00 | 814.78 | 838.00 | 7,683 |
| 13 Sep 21 |
830.00000 -20.00 |
848.00 | 822.00 | 848.00 | 5,956 |
| 10 Sep 21 |
850.00000 +20.00 |
850.00 | 830.00 | 830.00 | 2,201 |
| 09 Sep 21 |
830.00000 +2.00 |
848.00 | 800.00 | 800.00 | 12,673 |
| 08 Sep 21 |
828.00000 +8.00 |
838.38 | 814.60 | 830.00 | 14,715 |
| 07 Sep 21 |
820.00000 +20.00 |
848.00 | 800.00 | 800.00 | 14,252 |
| 06 Sep 21 |
800.00000 -32.00 |
842.78 | 800.00 | 830.00 | 7,758 |
| 03 Sep 21 |
832.00000 +2.00 |
848.00 | 818.00 | 820.00 | 22,592 |
| 02 Sep 21 |
830.00000 +10.00 |
835.52 | 818.00 | 818.00 | 2,305 |
| 01 Sep 21 |
820.00000 -12.00 |
836.06 | 812.78 | 828.00 | 2,645 |
| 31 Aug 21 |
832.00000 +0.00 |
848.00 | 825.96 | 834.00 | 16,604 |
| 27 Aug 21 |
832.00000 -6.00 |
836.00 | 830.00 | 830.00 | 4,472 |
| 26 Aug 21 |
838.00000 +8.00 |
850.00 | 830.00 | 850.00 | 7,980 |
| 25 Aug 21 |
830.00000 +0.00 |
841.00 | 830.00 | 832.00 | 3,690 |
| 24 Aug 21 |
830.00000 +2.00 |
844.00 | 830.00 | 830.00 | 6,659 |
| 23 Aug 21 |
828.00000 +0.00 |
840.00 | 824.00 | 824.00 | 4,308 |
| 20 Aug 21 |
828.00000 +0.00 |
850.00 | 817.10 | 828.00 | 13,851 |
| 19 Aug 21 |
828.00000 -22.00 |
844.00 | 816.00 | 818.00 | 5,826 |
| 18 Aug 21 |
850.00000 +0.00 |
850.00 | 814.44 | 850.00 | 4,372 |
| 17 Aug 21 |
850.00000 +36.00 |
850.00 | 802.00 | 802.00 | 2,921 |
| 16 Aug 21 |
814.00000 +2.00 |
835.12 | 802.00 | 814.00 | 3,065 |
| 13 Aug 21 |
812.00000 -24.00 |
839.60 | 812.00 | 816.00 | 7,899 |
| 12 Aug 21 |
836.00000 +10.00 |
840.00 | 812.73 | 836.00 | 5,862 |
| 11 Aug 21 |
826.00000 -8.00 |
868.00 | 819.67 | 822.00 | 99,413 |
| 10 Aug 21 |
834.00000 +26.00 |
843.39 | 814.00 | 823.54 | 55,081 |
| 09 Aug 21 |
808.00000 -36.00 |
848.00 | 808.00 | 832.00 | 27,290 |
| 06 Aug 21 |
844.00000 +26.00 |
848.00 | 808.11 | 820.00 | 12,920 |
| 05 Aug 21 |
818.00000 -12.00 |
820.00 | 810.00 | 818.00 | 22,172 |
| 04 Aug 21 |
830.00000 +10.00 |
830.00 | 802.00 | 804.00 | 10,295 |
| 03 Aug 21 |
820.00000 +14.00 |
840.00 | 806.00 | 806.00 | 16,597 |
| 02 Aug 21 |
806.00000 -18.00 |
846.00 | 806.00 | 840.00 | 7,265 |
| 30 Jul 21 |
824.00000 +14.00 |
836.12 | 806.00 | 806.00 | 27,407 |
| 29 Jul 21 |
810.00000 +0.00 |
836.26 | 810.00 | 812.00 | 1,814 |
| 28 Jul 21 |
810.00000 +0.00 |
846.00 | 810.00 | 812.00 | 1,685 |
| 27 Jul 21 |
810.00000 -10.00 |
826.83 | 809.50 | 812.00 | 3,396 |
| 26 Jul 21 |
820.00000 +10.00 |
840.00 | 802.00 | 833.28 | 14,273 |
| 23 Jul 21 |
810.00000 +0.00 |
846.21 | 802.00 | 802.00 | 3,908 |
| 22 Jul 21 |
810.00000 +20.00 |
828.00 | 794.25 | 812.00 | 18,210 |
| 21 Jul 21 |
790.00000 -16.00 |
806.00 | 790.00 | 806.00 | 17,991 |
| 20 Jul 21 |
806.00000 -2.00 |
826.00 | 782.00 | 810.00 | 96,455 |
| 19 Jul 21 |
808.00000 -4.00 |
822.89 | 790.00 | 796.00 | 42,837 |
| 16 Jul 21 |
812.00000 -22.00 |
842.20 | 794.30 | 830.00 | 76,126 |
| 15 Jul 21 |
834.00000 -20.00 |
860.00 | 824.52 | 850.00 | 13,469 |
| 14 Jul 21 |
854.00000 -18.00 |
897.52 | 854.00 | 860.00 | 3,945 |
| 13 Jul 21 |
872.00000 -10.00 |
890.70 | 860.00 | 878.00 | 10,155 |
| 12 Jul 21 |
882.00000 +8.00 |
910.00 | 870.00 | 896.00 | 13,564 |
| 09 Jul 21 |
874.00000 +4.00 |
904.69 | 872.00 | 898.00 | 73,998 |
| 08 Jul 21 |
870.00000 +0.00 |
900.00 | 870.00 | 898.00 | 5,664 |
| 07 Jul 21 |
870.00000 -28.00 |
904.00 | 854.00 | 890.00 | 9,904 |
| 06 Jul 21 |
898.00000 +18.00 |
898.00 | 880.00 | 888.00 | 14,146 |
| 05 Jul 21 |
880.00000 -20.00 |
890.00 | 857.14 | 864.00 | 8,955 |
| 02 Jul 21 |
900.00000 +20.00 |
900.00 | 863.36 | 868.00 | 9,654 |
| 01 Jul 21 |
880.00000 -16.00 |
896.00 | 852.00 | 876.00 | 11,822 |
| 30 Jun 21 |
896.00000 +16.00 |
904.00 | 864.97 | 880.00 | 32,856 |
| 29 Jun 21 |
880.00000 +14.00 |
880.00 | 846.00 | 846.00 | 16,889 |
| 28 Jun 21 |
866.00000 +24.00 |
866.00 | 812.00 | 850.00 | 23,381 |
| 25 Jun 21 |
842.00000 -16.00 |
864.00 | 842.00 | 864.00 | 10,197 |
| 24 Jun 21 |
858.00000 +28.00 |
858.00 | 830.00 | 840.00 | 5,296 |
| 23 Jun 21 |
830.00000 +10.00 |
846.32 | 818.00 | 824.00 | 16,447 |
| 22 Jun 21 |
820.00000 -6.00 |
862.00 | 815.50 | 830.00 | 10,886 |
| 21 Jun 21 |
826.00000 -4.00 |
864.00 | 815.20 | 844.00 | 46,505 |
| 18 Jun 21 |
830.00000 -14.00 |
859.00 | 830.00 | 830.00 | 18,794 |
| 17 Jun 21 |
844.00000 +4.00 |
865.00 | 840.00 | 860.00 | 8,032 |
| 16 Jun 21 |
840.00000 -10.00 |
874.00 | 840.00 | 874.00 | 5,490 |
| 15 Jun 21 |
850.00000 +8.00 |
858.00 | 848.00 | 856.00 | 19,421 |
| 14 Jun 21 |
842.00000 +8.00 |
862.00 | 840.00 | 856.00 | 21,132 |
| 11 Jun 21 |
834.00000 -30.00 |
875.00 | 832.00 | 862.00 | 31,048 |
| 10 Jun 21 |
864.00000 -6.00 |
886.00 | 860.00 | 862.00 | 3,379 |
| 09 Jun 21 |
870.00000 +0.00 |
900.00 | 870.00 | 900.00 | 67,258 |
| 08 Jun 21 |
870.00000 -6.00 |
880.00 | 864.00 | 864.00 | 190,684 |
| 07 Jun 21 |
876.00000 +12.00 |
884.08 | 864.00 | 864.00 | 13,845 |
| 04 Jun 21 |
864.00000 -16.00 |
890.00 | 860.00 | 864.00 | 4,759 |
| 03 Jun 21 |
880.00000 +5.00 |
882.32 | 862.00 | 862.00 | 185 |
| 02 Jun 21 |
875.00000 -9.00 |
888.00 | 866.00 | 884.00 | 1,859 |
| 01 Jun 21 |
884.00000 +14.00 |
887.01 | 862.00 | 874.00 | 100,298 |
| 28 May 21 |
870.00000 +0.00 |
887.53 | 848.00 | 860.00 | 16,984 |
| 27 May 21 |
870.00000 -16.00 |
879.78 | 848.00 | 862.00 | 19,999 |
| 26 May 21 |
886.00000 -2.00 |
898.00 | 862.00 | 882.00 | 13,944 |
| 25 May 21 |
888.00000 +14.00 |
888.00 | 860.00 | 860.00 | 26,587 |
| 24 May 21 |
874.00000 +11.00 |
889.32 | 870.00 | 870.00 | 47,921 |
| 21 May 21 |
863.00000 +21.00 |
867.03 | 842.00 | 842.00 | 3,182 |
| 20 May 21 |
842.00000 -24.00 |
857.12 | 832.00 | 842.00 | 72,043 |
| 19 May 21 |
866.00000 +16.00 |
870.98 | 842.96 | 850.00 | 10,340 |
| 18 May 21 |
850.00000 -6.00 |
852.90 | 840.83 | 850.00 | 3,000 |
| 17 May 21 |
856.00000 -4.00 |
869.88 | 836.00 | 854.00 | 9,697 |
| 14 May 21 |
860.00000 +10.00 |
860.00 | 843.36 | 860.00 | 2,994 |
| 13 May 21 |
850.00000 -8.00 |
860.00 | 848.62 | 850.00 | 6,511 |
| 12 May 21 |
858.00000 +8.00 |
874.76 | 840.00 | 862.00 | 24,654 |
| 11 May 21 |
850.00000 -22.00 |
886.00 | 840.00 | 886.00 | 3,206 |
| 10 May 21 |
872.00000 -14.00 |
882.00 | 860.00 | 872.00 | 3,559 |
| 07 May 21 |
886.00000 +0.00 |
886.00 | 849.17 | 886.00 | 73,903 |
| 06 May 21 |
886.00000 +14.00 |
886.00 | 875.00 | 876.00 | 7,449 |
| 05 May 21 |
872.00000 +12.00 |
886.00 | 836.00 | 860.00 | 4,639 |
| 04 May 21 |
860.00000 +0.00 |
880.00 | 851.00 | 858.00 | 40,456 |
| 30 Apr 21 |
860.00000 -24.00 |
884.00 | 830.27 | 854.00 | 30,220 |
| 29 Apr 21 |
884.00000 +25.00 |
886.00 | 859.00 | 860.00 | 109,868 |
| 28 Apr 21 |
859.00000 +13.00 |
869.26 | 847.66 | 869.26 | 2,385 |
| 27 Apr 21 |
846.00000 -34.00 |
876.00 | 834.00 | 876.00 | 4,709 |
| 26 Apr 21 |
880.00000 +30.00 |
882.00 | 832.00 | 882.00 | 4,388 |
| 23 Apr 21 |
850.00000 -10.00 |
884.00 | 824.00 | 846.00 | 32,133 |
| 22 Apr 21 |
860.00000 +14.00 |
882.00 | 852.00 | 878.00 | 6,621 |
| 21 Apr 21 |
846.00000 -14.00 |
882.00 | 846.00 | 862.00 | 4,344 |
| 20 Apr 21 |
860.00000 -2.00 |
878.00 | 860.00 | 862.00 | 16,359 |
| 19 Apr 21 |
862.00000 -8.00 |
882.00 | 862.00 | 868.00 | 6,806 |
| 16 Apr 21 |
870.00000 +2.00 |
870.00 | 862.00 | 868.00 | 6,685 |
| 15 Apr 21 |
868.00000 -2.00 |
874.73 | 860.00 | 862.00 | 5,903 |
| 14 Apr 21 |
870.00000 -14.00 |
882.00 | 862.00 | 878.00 | 5,356 |
| 13 Apr 21 |
884.00000 +18.00 |
884.00 | 852.00 | 852.00 | 6,402 |
| 12 Apr 21 |
866.00000 -18.00 |
884.00 | 851.27 | 884.00 | 7,261 |
| 09 Apr 21 |
884.00000 +34.00 |
884.00 | 826.00 | 850.00 | 83,785 |
| 08 Apr 21 |
850.00000 +20.00 |
850.00 | 820.44 | 834.00 | 68,812 |
| 07 Apr 21 |
830.00000 +0.00 |
841.35 | 827.20 | 830.00 | 61,136 |
| 06 Apr 21 |
830.00000 -4.00 |
846.00 | 828.73 | 830.00 | 19,786 |
| 01 Apr 21 |
834.00000 -6.00 |
843.84 | 823.43 | 826.00 | 6,313 |
| 31 Mar 21 |
840.00000 +12.00 |
840.00 | 824.00 | 824.00 | 23,663 |
| 30 Mar 21 |
828.00000 -6.00 |
838.00 | 826.95 | 830.00 | 16,426 |
| 29 Mar 21 |
834.00000 +4.00 |
841.92 | 832.00 | 832.00 | 16,777 |
| 26 Mar 21 |
830.00000 +12.00 |
838.00 | 822.00 | 838.00 | 20,982 |
| 25 Mar 21 |
818.00000 -2.00 |
830.00 | 818.00 | 830.00 | 4,595 |
| 24 Mar 21 |
820.00000 -20.00 |
850.00 | 820.00 | 850.00 | 22,197 |
| 23 Mar 21 |
840.00000 -34.00 |
850.00 | 820.00 | 842.00 | 18,987 |
| 22 Mar 21 |
874.00000 +72.00 |
874.00 | 804.00 | 814.00 | 27,775 |
| 19 Mar 21 |
802.00000 -18.00 |
828.00 | 780.00 | 780.00 | 124,608 |
| 18 Mar 21 |
820.00000 +20.00 |
820.00 | 790.00 | 790.00 | 8,497 |
| 17 Mar 21 |
800.00000 +12.00 |
818.00 | 781.14 | 786.00 | 57,964 |
| 16 Mar 21 |
788.00000 +8.00 |
810.00 | 782.00 | 782.00 | 5,980 |
| 15 Mar 21 |
780.00000 -24.00 |
826.00 | 780.00 | 806.00 | 8,953 |
| 12 Mar 21 |
804.00000 -20.00 |
820.00 | 790.00 | 802.00 | 28,269 |
| 11 Mar 21 |
824.00000 +28.00 |
844.00 | 800.00 | 800.00 | 3,145 |
| 10 Mar 21 |
796.00000 -22.00 |
842.50 | 796.00 | 824.00 | 6,085 |
| 09 Mar 21 |
818.00000 +10.00 |
836.00 | 804.00 | 816.00 | 22,918 |
| 08 Mar 21 |
808.00000 +4.00 |
808.00 | 796.48 | 802.00 | 673,168 |
| 05 Mar 21 |
804.00000 -26.00 |
822.00 | 802.00 | 818.00 | 10,332 |
| 04 Mar 21 |
830.00000 +10.00 |
840.00 | 812.00 | 818.00 | 6,832 |
| 03 Mar 21 |
820.00000 -4.00 |
840.00 | 816.00 | 838.00 | 14,341 |
| 02 Mar 21 |
824.00000 +4.00 |
846.00 | 816.76 | 818.00 | 22,804 |
| 01 Mar 21 |
820.00000 +16.00 |
820.00 | 792.00 | 792.00 | 17,759 |
| 26 Feb 21 |
804.00000 -6.00 |
846.00 | 796.00 | 846.00 | 14,760 |
| 25 Feb 21 |
810.00000 -32.00 |
850.00 | 810.00 | 850.00 | 46,658 |
| 24 Feb 21 |
842.00000 +32.00 |
850.00 | 798.00 | 810.00 | 60,596 |
| 23 Feb 21 |
810.00000 +2.00 |
820.00 | 788.00 | 820.00 | 67,117 |
| 22 Feb 21 |
808.00000 +8.00 |
818.00 | 776.00 | 782.00 | 31,040 |
| 19 Feb 21 |
800.00000 +10.00 |
813.30 | 776.00 | 776.00 | 29,301 |
| 18 Feb 21 |
790.00000 -14.00 |
801.38 | 778.00 | 784.00 | 17,078 |
| 17 Feb 21 |
804.00000 -2.00 |
812.50 | 800.00 | 802.00 | 106,703 |
| 16 Feb 21 |
806.00000 -14.00 |
820.00 | 800.00 | 820.00 | 35,277 |
| 15 Feb 21 |
820.00000 +30.00 |
820.00 | 752.00 | 776.00 | 45,903 |
| 12 Feb 21 |
790.00000 +10.00 |
796.00 | 772.00 | 774.00 | 69,367 |
| 11 Feb 21 |
780.00000 +44.00 |
810.00 | 736.99 | 800.00 | 310,738 |
| 10 Feb 21 |
736.00000 +14.00 |
742.00 | 700.00 | 702.00 | 86,183 |
| 09 Feb 21 |
722.00000 -8.00 |
750.00 | 716.00 | 736.00 | 27,842 |
| 08 Feb 21 |
730.00000 +6.00 |
739.00 | 706.00 | 722.00 | 38,633 |
| 05 Feb 21 |
724.00000 +0.00 |
736.00 | 716.00 | 716.00 | 147,522 |
| 04 Feb 21 |
724.00000 -10.00 |
748.00 | 704.00 | 736.00 | 29,787 |
| 03 Feb 21 |
734.00000 +10.00 |
744.50 | 702.00 | 730.00 | 38,271 |
| 02 Feb 21 |
724.00000 -10.00 |
746.00 | 722.00 | 722.00 | 396,636 |
| 01 Feb 21 |
734.00000 +14.00 |
748.00 | 718.24 | 748.00 | 20,061 |
| 29 Jan 21 |
720.00000 +0.00 |
726.00 | 700.00 | 700.00 | 23,779 |
| 28 Jan 21 |
720.00000 +0.00 |
744.00 | 700.00 | 744.00 | 15,978 |
| 27 Jan 21 |
720.00000 -12.00 |
752.00 | 720.00 | 732.00 | 113,669 |
| 26 Jan 21 |
732.00000 -8.00 |
746.10 | 722.00 | 744.00 | 25,699 |
| 25 Jan 21 |
740.00000 +0.00 |
755.98 | 722.00 | 740.00 | 11,326 |
| 22 Jan 21 |
740.00000 +2.00 |
750.00 | 732.00 | 734.00 | 7,541 |
| 21 Jan 21 |
738.00000 -12.00 |
752.00 | 728.00 | 734.00 | 3,459 |
| 20 Jan 21 |
750.00000 +2.00 |
762.00 | 732.00 | 750.00 | 6,752 |
| 19 Jan 21 |
748.00000 +18.00 |
750.00 | 728.00 | 750.00 | 34,328 |
| 18 Jan 21 |
730.00000 -18.00 |
766.00 | 720.00 | 730.00 | 12,675 |
| 15 Jan 21 |
748.00000 -28.00 |
778.00 | 730.00 | 774.00 | 34,481 |
| 14 Jan 21 |
776.00000 +4.00 |
786.00 | 766.00 | 774.00 | 120,743 |
| 13 Jan 21 |
772.00000 -2.00 |
804.00 | 754.00 | 778.00 | 27,025 |
| 12 Jan 21 |
774.00000 -10.00 |
798.00 | 760.00 | 782.00 | 6,212 |
| 11 Jan 21 |
784.00000 +0.00 |
802.00 | 782.00 | 782.00 | 297,645 |
| 08 Jan 21 |
784.00000 +14.00 |
784.00 | 750.00 | 752.00 | 31,748 |
| 07 Jan 21 |
770.00000 +22.00 |
796.00 | 744.00 | 744.00 | 7,690 |
| 06 Jan 21 |
748.00000 -38.00 |
794.00 | 748.00 | 794.00 | 20,297 |
| 05 Jan 21 |
786.00000 +56.00 |
800.00 | 746.64 | 768.00 | 13,530 |
| 04 Jan 21 |
730.00000 -51.00 |
802.00 | 730.00 | 780.00 | 23,194 |
| 31 Dec 20 |
781.00000 +5.00 |
783.20 | 770.00 | 774.00 | 3,084 |
| 30 Dec 20 |
776.00000 -24.00 |
808.00 | 776.00 | 782.00 | 13,869 |
| 29 Dec 20 |
800.00000 +54.00 |
816.00 | 732.00 | 756.00 | 31,873 |
| 24 Dec 20 |
746.00000 -8.00 |
754.00 | 726.00 | 726.00 | 21,150 |
| 23 Dec 20 |
754.00000 +8.00 |
754.00 | 724.00 | 748.00 | 5,625 |
| 22 Dec 20 |
746.00000 +22.00 |
760.00 | 696.00 | 718.00 | 16,054 |
| 21 Dec 20 |
724.00000 +8.00 |
724.00 | 692.00 | 692.00 | 38,560 |
| 18 Dec 20 |
716.00000 -2.00 |
732.00 | 710.24 | 716.00 | 15,296 |
| 17 Dec 20 |
718.00000 -8.00 |
726.70 | 701.66 | 706.00 | 172,591 |
| 16 Dec 20 |
726.00000 +28.00 |
732.00 | 684.86 | 708.00 | 20,563 |
| 15 Dec 20 |
698.00000 +12.00 |
704.00 | 684.00 | 684.00 | 15,455 |
| 14 Dec 20 |
686.00000 -30.00 |
720.00 | 682.00 | 712.00 | 15,841 |
| 11 Dec 20 |
716.00000 -26.00 |
740.00 | 706.00 | 724.00 | 21,098 |
| 10 Dec 20 |
742.00000 -8.00 |
760.68 | 724.00 | 754.00 | 17,765 |
| 09 Dec 20 |
750.00000 -12.00 |
779.82 | 750.00 | 768.00 | 141,223 |
| 08 Dec 20 |
762.00000 +16.00 |
768.00 | 750.00 | 758.00 | 107,708 |
| 07 Dec 20 |
746.00000 -34.00 |
790.00 | 746.00 | 782.00 | 60,399 |
| 04 Dec 20 |
780.00000 -8.00 |
792.00 | 770.00 | 780.00 | 230,189 |
| 03 Dec 20 |
788.00000 +90.00 |
796.00 | 750.00 | 750.00 | 114,700 |
| 02 Dec 20 |
698.00000 +8.00 |
712.00 | 690.00 | 694.00 | 88,342 |
| 01 Dec 20 |
690.00000 +32.00 |
718.00 | 652.00 | 674.00 | 23,442 |
| 30 Nov 20 |
658.00000 +14.00 |
666.06 | 636.08 | 654.00 | 14,967 |
| 27 Nov 20 |
644.00000 +18.00 |
654.00 | 627.00 | 644.00 | 39,826 |
| 26 Nov 20 |
626.00000 -28.00 |
684.00 | 626.00 | 658.00 | 15,324 |
| 25 Nov 20 |
654.00000 -12.00 |
693.28 | 654.00 | 686.00 | 9,016 |
| 24 Nov 20 |
666.00000 -26.00 |
716.00 | 666.00 | 688.00 | 14,525 |
| 23 Nov 20 |
692.00000 -34.00 |
734.00 | 682.00 | 722.00 | 27,218 |
| 20 Nov 20 |
726.00000 -10.00 |
732.00 | 720.00 | 722.00 | 47,932 |
| 19 Nov 20 |
736.00000 -4.00 |
748.00 | 722.00 | 722.00 | 12,336 |
| 18 Nov 20 |
740.00000 +18.00 |
746.00 | 692.00 | 698.00 | 16,929 |
| 17 Nov 20 |
722.00000 +56.00 |
730.00 | 666.00 | 694.00 | 27,203 |
| 16 Nov 20 |
666.00000 +16.00 |
696.00 | 630.00 | 648.00 | 20,937 |
| 13 Nov 20 |
650.00000 +22.00 |
650.00 | 624.00 | 634.00 | 5,351 |
| 12 Nov 20 |
628.00000 -2.00 |
644.00 | 622.00 | 626.00 | 19,402 |
| 11 Nov 20 |
630.00000 -4.00 |
633.10 | 625.60 | 632.00 | 20,337 |
| 10 Nov 20 |
634.00000 +1.00 |
647.29 | 612.00 | 626.00 | 45,017 |
| 09 Nov 20 |
633.00000 +33.00 |
643.13 | 584.00 | 610.00 | 66,975 |
| 06 Nov 20 |
600.00000 +26.00 |
600.00 | 580.00 | 588.00 | 37,476 |
| 05 Nov 20 |
574.00000 -7.00 |
590.00 | 574.00 | 580.00 | 18,450 |
| 04 Nov 20 |
581.00000 -7.00 |
586.00 | 570.00 | 572.00 | 5,768 |
| 03 Nov 20 |
588.00000 +16.00 |
588.00 | 570.00 | 572.00 | 12,663 |
| 02 Nov 20 |
572.00000 -8.00 |
588.00 | 564.00 | 572.00 | 108,380 |
| 30 Oct 20 |
580.00000 -15.00 |
600.41 | 576.00 | 586.00 | 20,650 |
| 29 Oct 20 |
595.00000 +35.00 |
604.00 | 553.35 | 574.00 | 21,004 |
| 28 Oct 20 |
560.00000 -24.00 |
578.00 | 550.00 | 568.00 | 32,915 |
| 27 Oct 20 |
584.00000 +18.00 |
584.00 | 552.00 | 566.00 | 13,937 |
| 26 Oct 20 |
566.00000 -8.00 |
577.72 | 552.00 | 566.00 | 12,430 |
| 23 Oct 20 |
574.00000 +8.00 |
574.00 | 528.67 | 544.00 | 34,152 |
| 22 Oct 20 |
566.00000 +24.00 |
566.00 | 532.60 | 542.00 | 8,668 |
| 21 Oct 20 |
542.00000 +24.00 |
566.00 | 512.00 | 520.00 | 58,236 |
| 20 Oct 20 |
518.00000 -22.00 |
553.00 | 512.50 | 552.00 | 43,294 |
| 19 Oct 20 |
540.00000 -6.00 |
562.00 | 540.00 | 548.00 | 28,411 |
| 16 Oct 20 |
546.00000 -14.00 |
567.48 | 544.00 | 562.00 | 19,256 |
| 15 Oct 20 |
560.00000 -22.00 |
582.00 | 560.00 | 570.00 | 28,324 |
| 14 Oct 20 |
582.00000 -2.00 |
590.40 | 549.03 | 588.00 | 73,889 |
| 13 Oct 20 |
584.00000 +0.00 |
599.36 | 584.00 | 590.00 | 4,810 |
| 12 Oct 20 |
584.00000 -6.00 |
603.05 | 584.00 | 592.00 | 3,493 |
| 09 Oct 20 |
590.00000 -4.00 |
610.00 | 586.00 | 610.00 | 18,564 |
| 08 Oct 20 |
594.00000 +6.00 |
601.03 | 584.00 | 596.00 | 8,456 |
| 07 Oct 20 |
588.00000 +2.00 |
608.00 | 584.00 | 588.00 | 23,181 |
| 06 Oct 20 |
586.00000 -12.00 |
600.70 | 580.00 | 590.00 | 23,900 |
| 05 Oct 20 |
598.00000 -8.00 |
612.00 | 580.00 | 612.00 | 29,333 |
| 02 Oct 20 |
606.00000 +6.00 |
606.00 | 592.00 | 596.00 | 4,321 |
| 01 Oct 20 |
600.00000 +0.00 |
607.35 | 590.00 | 606.00 | 19,207 |
| 30 Sep 20 |
600.00000 +10.00 |
618.00 | 593.21 | 602.00 | 22,645 |
| 29 Sep 20 |
590.00000 -23.00 |
622.00 | 588.00 | 622.00 | 19,607 |
| 28 Sep 20 |
613.00000 -7.00 |
624.00 | 596.64 | 620.00 | 7,866 |
| 25 Sep 20 |
620.00000 +10.00 |
620.00 | 598.18 | 620.00 | 7,419 |
| 24 Sep 20 |
610.00000 -2.00 |
628.00 | 610.00 | 614.00 | 526,514 |
| 23 Sep 20 |
612.00000 -4.00 |
630.00 | 610.00 | 630.00 | 5,931 |
| 22 Sep 20 |
616.00000 -14.00 |
630.00 | 600.72 | 630.00 | 12,401 |
| 21 Sep 20 |
630.00000 -4.00 |
630.00 | 596.00 | 628.00 | 28,296 |
| 18 Sep 20 |
634.00000 +22.00 |
634.00 | 601.50 | 618.00 | 38,494 |
| 17 Sep 20 |
612.00000 +4.00 |
620.00 | 600.00 | 610.00 | 61,422 |
| 16 Sep 20 |
608.00000 -4.00 |
616.08 | 606.00 | 610.00 | 21,730 |
| 15 Sep 20 |
612.00000 +12.00 |
622.00 | 602.00 | 620.00 | 65,515 |
| 14 Sep 20 |
600.00000 -14.00 |
622.00 | 600.00 | 622.00 | 8,564 |
| 11 Sep 20 |
614.00000 +4.00 |
618.00 | 582.00 | 586.00 | 16,625 |
| 10 Sep 20 |
610.00000 -12.00 |
620.00 | 596.00 | 620.00 | 20,379 |
| 09 Sep 20 |
622.00000 +22.00 |
622.00 | 582.99 | 594.00 | 6,747 |
| 08 Sep 20 |
600.00000 +20.00 |
606.00 | 592.00 | 600.00 | 3,175 |
| 07 Sep 20 |
580.00000 -34.00 |
616.00 | 580.00 | 590.00 | 28,923 |
| 04 Sep 20 |
614.00000 +16.00 |
620.00 | 600.16 | 610.00 | 10,402 |
| 03 Sep 20 |
598.00000 -22.00 |
630.00 | 597.97 | 626.00 | 22,750 |
| 02 Sep 20 |
620.00000 +16.00 |
630.00 | 590.97 | 592.00 | 32,656 |
| 01 Sep 20 |
604.00000 -12.00 |
604.00 | 592.00 | 602.00 | 28,487 |
| 28 Aug 20 |
616.00000 +16.00 |
616.00 | 582.00 | 582.00 | 29,508 |
| 27 Aug 20 |
600.00000 -30.00 |
644.00 | 590.00 | 640.00 | 33,786 |
| 26 Aug 20 |
630.00000 -20.00 |
656.59 | 630.00 | 650.00 | 6,040 |
| 25 Aug 20 |
650.00000 +4.00 |
672.00 | 650.00 | 664.00 | 26,397 |
| 24 Aug 20 |
646.00000 -4.00 |
690.00 | 646.00 | 672.00 | 10,066 |
| 21 Aug 20 |
650.00000 -23.00 |
674.00 | 650.00 | 668.00 | 1,544 |
| 20 Aug 20 |
673.00000 +2.00 |
680.10 | 666.00 | 666.00 | 5,639 |
| 19 Aug 20 |
671.00000 +31.00 |
684.00 | 621.61 | 638.00 | 467,603 |
| 18 Aug 20 |
640.00000 +26.00 |
640.00 | 614.00 | 636.00 | 5,906 |
| 17 Aug 20 |
614.00000 -10.00 |
640.00 | 605.73 | 638.00 | 10,543 |
| 14 Aug 20 |
624.00000 -6.00 |
638.00 | 616.00 | 638.00 | 5,826 |
| 13 Aug 20 |
630.00000 +6.00 |
638.00 | 620.00 | 620.00 | 186,569 |
| 12 Aug 20 |
624.00000 -16.00 |
638.00 | 624.00 | 638.00 | 13,333 |
| 11 Aug 20 |
640.00000 +10.00 |
640.00 | 616.00 | 630.00 | 8,913 |
| 10 Aug 20 |
630.00000 +12.00 |
632.00 | 620.00 | 622.00 | 43,158 |
| 07 Aug 20 |
618.00000 -14.00 |
638.00 | 618.00 | 626.00 | 54,480 |
| 06 Aug 20 |
632.00000 +8.00 |
638.00 | 616.20 | 638.00 | 19,555 |
| 05 Aug 20 |
624.00000 +14.00 |
638.00 | 622.80 | 638.00 | 11,970 |
| 04 Aug 20 |
610.00000 -28.00 |
640.00 | 606.00 | 640.00 | 25,787 |
| 03 Aug 20 |
638.00000 +22.00 |
640.00 | 612.00 | 630.00 | 7,448 |
| 31 Jul 20 |
616.00000 -24.00 |
638.00 | 610.00 | 630.00 | 8,385 |
| 30 Jul 20 |
640.00000 +6.00 |
640.00 | 622.00 | 628.00 | 3,680 |
| 29 Jul 20 |
634.00000 +10.00 |
634.00 | 616.50 | 624.00 | 67,353 |
| 28 Jul 20 |
624.00000 +16.00 |
640.00 | 594.00 | 594.00 | 23,704 |
| 27 Jul 20 |
608.00000 -10.00 |
636.00 | 599.60 | 618.00 | 19,010 |
| 24 Jul 20 |
618.00000 -12.00 |
690.00 | 600.00 | 632.00 | 28,883 |
| 23 Jul 20 |
630.00000 -12.00 |
662.00 | 630.00 | 640.00 | 10,651 |
| 22 Jul 20 |
642.00000 -48.00 |
698.00 | 640.00 | 670.00 | 37,418 |
| 21 Jul 20 |
690.00000 +4.00 |
698.00 | 664.01 | 672.00 | 10,346 |
| 20 Jul 20 |
686.00000 -3.00 |
690.00 | 670.00 | 690.00 | 8,967 |
| 17 Jul 20 |
689.00000 +19.00 |
689.00 | 670.00 | 680.00 | 9,661 |
| 16 Jul 20 |
670.00000 -4.00 |
700.00 | 670.00 | 670.00 | 6,136 |
| 15 Jul 20 |
674.00000 -6.00 |
698.00 | 674.00 | 680.00 | 198,757 |
| 14 Jul 20 |
680.00000 -2.00 |
700.00 | 676.42 | 698.00 | 11,421 |
| 13 Jul 20 |
682.00000 -10.00 |
698.00 | 670.00 | 698.00 | 89,521 |
| 10 Jul 20 |
692.00000 +2.00 |
698.00 | 672.00 | 672.00 | 7,152 |
| 09 Jul 20 |
690.00000 +0.00 |
710.00 | 670.00 | 690.00 | 79,513 |
| 08 Jul 20 |
690.00000 -8.00 |
698.00 | 674.00 | 680.00 | 8,534 |
| 07 Jul 20 |
698.00000 +28.00 |
700.00 | 676.00 | 698.00 | 11,094 |
| 06 Jul 20 |
670.00000 +10.00 |
698.00 | 662.00 | 662.00 | 216,629 |
| 03 Jul 20 |
660.00000 -28.00 |
689.00 | 657.37 | 662.00 | 12,067 |
| 02 Jul 20 |
688.00000 +8.00 |
700.00 | 662.00 | 662.00 | 3,189 |
| 01 Jul 20 |
680.00000 +22.00 |
692.00 | 662.00 | 662.00 | 17,553 |
| 30 Jun 20 |
658.00000 -40.00 |
688.00 | 653.52 | 678.00 | 238,768 |
| 29 Jun 20 |
698.00000 +14.00 |
700.00 | 663.32 | 688.00 | 13,486 |
| 26 Jun 20 |
684.00000 +20.00 |
688.00 | 662.00 | 688.00 | 6,288 |
| 25 Jun 20 |
664.00000 -2.00 |
692.00 | 640.00 | 692.00 | 8,265 |
| 24 Jun 20 |
666.00000 -22.00 |
704.00 | 666.00 | 704.00 | 8,900 |
| 23 Jun 20 |
688.00000 -18.00 |
704.00 | 685.09 | 690.00 | 11,025 |
| 22 Jun 20 |
706.00000 +6.00 |
706.00 | 672.63 | 692.00 | 27,145 |
| 19 Jun 20 |
700.00000 +2.00 |
726.00 | 690.00 | 692.00 | 67,072 |
| 18 Jun 20 |
698.00000 -6.00 |
730.00 | 690.00 | 700.00 | 15,003 |
| 17 Jun 20 |
704.00000 -10.00 |
738.00 | 694.00 | 738.00 | 38,482 |
| 16 Jun 20 |
714.00000 +18.00 |
738.00 | 697.31 | 728.00 | 160,521 |
| 15 Jun 20 |
696.00000 -30.00 |
728.00 | 692.40 | 712.00 | 20,367 |
| 12 Jun 20 |
726.00000 +10.00 |
730.00 | 700.80 | 716.00 | 15,672 |
| 11 Jun 20 |
716.00000 -10.00 |
752.00 | 708.30 | 722.00 | 16,617 |
| 10 Jun 20 |
726.00000 -24.00 |
760.00 | 720.00 | 760.00 | 22,766 |
| 09 Jun 20 |
750.00000 -8.00 |
750.00 | 706.00 | 750.00 | 6,788 |
| 08 Jun 20 |
758.00000 +38.00 |
758.00 | 702.00 | 740.00 | 44,741 |
| 05 Jun 20 |
720.00000 +46.00 |
738.00 | 681.60 | 704.00 | 52,011 |
| 04 Jun 20 |
674.00000 -46.00 |
718.87 | 674.00 | 692.00 | 23,991 |
| 03 Jun 20 |
720.00000 +0.00 |
722.32 | 704.60 | 720.00 | 19,485 |
| 02 Jun 20 |
720.00000 -6.00 |
728.00 | 692.00 | 692.00 | 15,262 |
| 01 Jun 20 |
726.00000 +6.00 |
747.82 | 705.16 | 712.00 | 57,725 |
| 29 May 20 |
720.00000 +0.00 |
738.00 | 710.00 | 710.00 | 5,804 |
| 28 May 20 |
720.00000 +4.00 |
740.00 | 696.00 | 696.00 | 72,452 |
| 27 May 20 |
716.00000 +22.00 |
726.00 | 696.00 | 696.00 | 10,853 |
| 26 May 20 |
694.00000 -2.00 |
740.00 | 686.55 | 694.00 | 12,030 |
| 22 May 20 |
696.00000 +7.00 |
716.00 | 680.00 | 682.00 | 9,099 |
| 21 May 20 |
689.00000 +9.00 |
701.20 | 684.00 | 696.00 | 14,060 |
| 20 May 20 |
680.00000 -34.00 |
705.04 | 680.00 | 698.00 | 11,582 |
| 19 May 20 |
714.00000 +10.00 |
718.00 | 680.00 | 682.00 | 12,703 |
| 18 May 20 |
704.00000 -8.00 |
718.00 | 682.00 | 718.00 | 13,730 |
| 15 May 20 |
712.00000 +22.00 |
718.00 | 687.64 | 708.00 | 6,970 |
| 14 May 20 |
690.00000 -10.00 |
718.00 | 660.40 | 718.00 | 72,665 |
| 13 May 20 |
700.00000 -35.00 |
765.00 | 694.85 | 764.00 | 15,444 |
| 12 May 20 |
735.00000 -13.00 |
742.00 | 720.00 | 722.00 | 12,166 |
| 11 May 20 |
748.00000 +16.00 |
760.30 | 722.00 | 754.00 | 18,273 |
| 07 May 20 |
732.00000 +2.00 |
752.00 | 715.00 | 752.00 | 23,929 |
| 06 May 20 |
730.00000 -14.00 |
754.26 | 727.40 | 736.00 | 159,255 |
| 05 May 20 |
744.00000 -12.00 |
770.00 | 736.00 | 754.00 | 17,364 |
| 04 May 20 |
756.00000 +18.00 |
756.00 | 686.00 | 722.00 | 36,653 |
| 01 May 20 |
738.00000 -14.00 |
764.00 | 728.00 | 758.00 | 44,702 |
| 30 Apr 20 |
752.00000 +18.00 |
764.00 | 744.00 | 764.00 | 24,690 |
| 29 Apr 20 |
734.00000 -22.00 |
760.00 | 722.00 | 760.00 | 35,208 |
| 28 Apr 20 |
756.00000 +26.00 |
758.66 | 730.00 | 752.00 | 46,468 |
| 27 Apr 20 |
730.00000 +26.00 |
766.00 | 727.02 | 728.00 | 15,053 |
| 24 Apr 20 |
704.00000 +2.00 |
738.00 | 702.00 | 702.00 | 19,901 |
| 23 Apr 20 |
702.00000 +4.00 |
715.40 | 680.00 | 684.00 | 21,098 |
| 22 Apr 20 |
698.00000 +2.00 |
712.00 | 670.00 | 712.00 | 14,934 |
| 21 Apr 20 |
696.00000 +6.00 |
714.00 | 670.00 | 706.00 | 64,363 |
| 20 Apr 20 |
690.00000 +22.00 |
716.00 | 672.00 | 700.00 | 38,232 |
| 17 Apr 20 |
668.00000 +0.00 |
736.00 | 668.00 | 694.00 | 47,254 |
| 16 Apr 20 |
668.00000 +24.00 |
680.00 | 642.00 | 644.00 | 38,531 |
| 15 Apr 20 |
644.00000 -30.00 |
676.80 | 636.00 | 658.00 | 23,383 |
| 14 Apr 20 |
674.00000 +14.00 |
698.00 | 646.00 | 646.00 | 78,558 |
| 09 Apr 20 |
660.00000 +24.00 |
688.00 | 646.16 | 660.00 | 58,950 |
| 08 Apr 20 |
636.00000 +56.00 |
638.17 | 596.40 | 602.00 | 116,226 |
| 07 Apr 20 |
580.00000 -30.00 |
648.00 | 578.00 | 608.00 | 45,595 |
| 06 Apr 20 |
610.00000 +44.00 |
610.00 | 562.00 | 562.00 | 24,601 |
| 03 Apr 20 |
566.00000 -6.00 |
608.00 | 562.00 | 566.00 | 13,341 |
| 02 Apr 20 |
572.00000 +2.00 |
598.00 | 570.00 | 584.00 | 29,510 |
| 01 Apr 20 |
570.00000 +36.00 |
578.00 | 512.00 | 540.00 | 27,460 |
| 31 Mar 20 |
534.00000 -46.00 |
607.82 | 534.00 | 582.00 | 43,981 |
| 30 Mar 20 |
580.00000 -38.00 |
636.28 | 573.23 | 636.00 | 216,363 |
| 27 Mar 20 |
618.00000 -50.00 |
658.00 | 618.00 | 652.00 | 30,963 |
| 26 Mar 20 |
668.00000 +64.00 |
716.00 | 642.91 | 656.00 | 68,716 |
| 25 Mar 20 |
604.00000 +18.00 |
660.00 | 564.33 | 598.00 | 31,188 |
| 24 Mar 20 |
586.00000 +42.00 |
586.00 | 530.00 | 566.00 | 34,217 |
| 23 Mar 20 |
544.00000 -38.00 |
584.70 | 516.08 | 560.00 | 60,213 |
| 20 Mar 20 |
582.00000 +12.00 |
590.92 | 560.00 | 582.00 | 146,437 |
| 19 Mar 20 |
570.00000 -40.00 |
612.00 | 562.00 | 610.00 | 169,823 |
| 18 Mar 20 |
610.00000 -2.00 |
632.00 | 580.00 | 592.00 | 36,931 |
| 17 Mar 20 |
612.00000 +0.00 |
630.00 | 585.04 | 630.00 | 91,015 |
| 16 Mar 20 |
612.00000 -110.00 |
742.00 | 543.23 | 742.00 | 134,741 |
| 13 Mar 20 |
722.00000 -56.00 |
803.94 | 720.00 | 800.00 | 78,024 |
| 12 Mar 20 |
778.00000 -52.00 |
820.20 | 740.00 | 810.00 | 64,352 |
| 11 Mar 20 |
830.00000 -10.00 |
897.52 | 816.00 | 840.00 | 112,791 |
| 10 Mar 20 |
840.00000 +20.00 |
897.64 | 830.00 | 874.00 | 75,182 |
| 09 Mar 20 |
820.00000 -58.00 |
908.00 | 820.00 | 842.00 | 46,374 |
| 06 Mar 20 |
878.00000 -22.00 |
897.12 | 870.00 | 876.00 | 59,822 |
| 05 Mar 20 |
900.00000 -28.00 |
930.00 | 896.00 | 896.00 | 25,317 |
| 04 Mar 20 |
928.00000 +18.00 |
958.00 | 892.00 | 920.00 | 6,749 |
| 03 Mar 20 |
910.00000 -4.00 |
958.00 | 900.00 | 956.00 | 24,715 |
| 02 Mar 20 |
914.00000 -12.00 |
929.94 | 890.00 | 928.00 | 173,717 |
| 28 Feb 20 |
926.00000 +14.00 |
926.00 | 862.00 | 918.00 | 78,300 |
| 27 Feb 20 |
912.00000 +10.00 |
930.00 | 880.00 | 880.00 | 32,102 |
| 26 Feb 20 |
902.00000 -58.00 |
971.46 | 855.00 | 964.00 | 90,351 |
| 25 Feb 20 |
960.00000 -8.00 |
985.00 | 960.00 | 970.00 | 20,455 |
| 24 Feb 20 |
968.00000 -16.00 |
998.00 | 960.00 | 998.00 | 30,346 |
| 21 Feb 20 |
984.00000 +24.00 |
1,005.00 | 966.00 | 998.00 | 22,178 |
| 20 Feb 20 |
960.00000 -6.00 |
991.70 | 960.00 | 968.00 | 9,044 |
| 19 Feb 20 |
966.00000 +0.00 |
986.00 | 945.80 | 962.00 | 16,540 |
| 18 Feb 20 |
966.00000 +4.00 |
989.90 | 962.00 | 962.00 | 17,318 |
| 17 Feb 20 |
962.00000 -14.00 |
1,000.00 | 962.00 | 976.00 | 31,016 |
| 14 Feb 20 |
976.00000 -6.00 |
988.00 | 960.00 | 960.00 | 37,140 |
| 13 Feb 20 |
982.00000 +10.00 |
990.00 | 932.00 | 932.00 | 50,292 |
| 12 Feb 20 |
972.00000 +40.00 |
998.19 | 942.00 | 960.00 | 46,212 |
| 11 Feb 20 |
932.00000 -8.00 |
956.00 | 920.00 | 942.00 | 9,974 |
| 10 Feb 20 |
940.00000 +8.00 |
960.00 | 919.12 | 946.00 | 17,512 |
| 07 Feb 20 |
932.00000 +24.00 |
958.00 | 904.00 | 910.00 | 11,218 |
| 06 Feb 20 |
908.00000 +6.00 |
958.00 | 904.00 | 906.00 | 13,567 |
| 05 Feb 20 |
902.00000 -18.00 |
958.00 | 902.00 | 920.00 | 38,194 |
| 04 Feb 20 |
920.00000 -12.00 |
958.00 | 920.00 | 930.00 | 17,098 |
| 03 Feb 20 |
932.00000 -26.00 |
948.00 | 920.00 | 936.00 | 7,206 |
| 31 Jan 20 |
958.00000 +18.00 |
958.00 | 922.00 | 950.00 | 39,487 |
| 30 Jan 20 |
940.00000 -10.00 |
950.00 | 922.00 | 944.00 | 20,968 |
| 29 Jan 20 |
950.00000 +8.00 |
950.00 | 924.00 | 924.00 | 26,896 |
| 28 Jan 20 |
942.00000 +8.00 |
948.00 | 922.00 | 934.00 | 12,168 |
| 27 Jan 20 |
934.00000 -30.00 |
954.00 | 905.90 | 954.00 | 42,791 |
| 24 Jan 20 |
964.00000 -4.00 |
964.00 | 950.00 | 964.00 | 30,632 |
| 23 Jan 20 |
968.00000 -8.00 |
980.00 | 951.23 | 980.00 | 10,449 |
| 22 Jan 20 |
976.00000 +26.00 |
1,000.00 | 952.00 | 974.00 | 11,740 |
| 21 Jan 20 |
950.00000 -40.00 |
984.00 | 950.00 | 956.00 | 14,662 |
| 20 Jan 20 |
990.00000 +10.00 |
1,000.00 | 957.50 | 978.00 | 86,182 |
| 17 Jan 20 |
980.00000 +0.00 |
990.00 | 948.00 | 948.00 | 33,823 |
| 16 Jan 20 |
980.00000 +0.00 |
982.00 | 948.08 | 980.00 | 51,635 |
| 15 Jan 20 |
980.00000 +0.00 |
980.00 | 944.00 | 978.00 | 11,691 |
| 14 Jan 20 |
980.00000 +10.00 |
980.00 | 940.00 | 940.00 | 22,519 |
| 13 Jan 20 |
970.00000 +20.00 |
970.00 | 941.76 | 948.00 | 32,990 |
| 10 Jan 20 |
950.00000 -10.00 |
966.00 | 950.00 | 952.00 | 16,584 |
| 09 Jan 20 |
960.00000 -4.00 |
970.00 | 910.00 | 938.00 | 38,939 |
| 08 Jan 20 |
964.00000 -16.00 |
980.00 | 952.00 | 980.00 | 29,250 |
| 07 Jan 20 |
980.00000 +22.00 |
1,010.00 | 950.00 | 950.00 | 223,871 |
| 06 Jan 20 |
958.00000 +8.00 |
983.68 | 955.00 | 974.00 | 13,778 |
| 03 Jan 20 |
950.00000 -34.00 |
1,000.00 | 948.00 | 1,000.00 | 117,553 |
| 02 Jan 20 |
984.00000 +29.00 |
996.44 | 928.00 | 970.00 | 61,431 |
| 31 Dec 19 |
955.00000 +19.00 |
970.00 | 942.00 | 968.00 | 5,050 |
| 30 Dec 19 |
936.00000 +24.00 |
957.08 | 916.00 | 938.00 | 38,308 |
| 27 Dec 19 |
912.00000 -34.00 |
964.24 | 912.00 | 954.00 | 14,787 |
| 24 Dec 19 |
946.00000 +6.00 |
963.52 | 925.51 | 952.00 | 15,087 |
| 23 Dec 19 |
940.00000 +0.00 |
950.00 | 930.87 | 950.00 | 23,411 |
| 20 Dec 19 |
940.00000 +10.00 |
940.00 | 890.00 | 934.00 | 253,863 |
| 19 Dec 19 |
930.00000 +14.00 |
947.96 | 890.00 | 892.00 | 176,411 |
| 18 Dec 19 |
916.00000 -4.00 |
945.30 | 896.00 | 942.00 | 134,901 |
| 17 Dec 19 |
920.00000 +12.00 |
950.00 | 895.40 | 910.00 | 414,485 |
| 16 Dec 19 |
908.00000 +48.00 |
926.00 | 863.70 | 900.00 | 147,309 |
| 13 Dec 19 |
860.00000 +51.00 |
860.12 | 813.00 | 840.00 | 1,221,108 |
| 12 Dec 19 |
809.00000 -7.00 |
820.00 | 797.72 | 820.00 | 9,171 |
| 11 Dec 19 |
816.00000 +11.00 |
824.00 | 798.80 | 808.00 | 14,533 |
| 10 Dec 19 |
805.00000 +5.00 |
810.00 | 796.16 | 808.00 | 412,510 |
| 09 Dec 19 |
800.00000 -20.00 |
824.00 | 778.00 | 802.00 | 11,454 |
| 06 Dec 19 |
820.00000 +14.00 |
820.00 | 810.00 | 812.00 | 178,631 |
| 05 Dec 19 |
806.00000 -12.00 |
818.00 | 806.00 | 816.00 | 15,873 |
| 04 Dec 19 |
818.00000 +18.00 |
818.00 | 784.00 | 784.00 | 236,070 |
| 03 Dec 19 |
800.00000 +0.00 |
808.00 | 792.00 | 802.00 | 9,893 |
| 02 Dec 19 |
800.00000 +2.00 |
812.33 | 796.00 | 802.00 | 582,257 |
| 29 Nov 19 |
798.00000 -20.00 |
808.00 | 798.00 | 808.00 | 7,446 |
| 28 Nov 19 |
818.00000 +8.00 |
818.00 | 802.00 | 808.00 | 7,289 |
| 27 Nov 19 |
810.00000 -8.00 |
818.00 | 788.16 | 816.00 | 29,904 |
| 26 Nov 19 |
818.00000 +0.00 |
818.00 | 802.00 | 802.00 | 12,464 |
| 25 Nov 19 |
818.00000 +8.00 |
818.00 | 802.00 | 804.00 | 22,820 |
| 22 Nov 19 |
810.00000 +6.00 |
816.00 | 802.00 | 802.00 | 7,126 |
| 21 Nov 19 |
804.00000 -6.00 |
818.00 | 782.00 | 818.00 | 19,660 |
| 20 Nov 19 |
810.00000 +28.00 |
812.44 | 791.00 | 808.00 | 5,211 |
| 19 Nov 19 |
782.00000 -34.00 |
818.00 | 782.00 | 818.00 | 17,635 |
| 18 Nov 19 |
816.00000 +12.00 |
820.00 | 780.00 | 808.00 | 35,259 |
| 15 Nov 19 |
804.00000 +0.00 |
812.00 | 780.00 | 780.00 | 7,123 |
| 14 Nov 19 |
804.00000 +12.00 |
816.00 | 776.00 | 778.00 | 3,330 |
| 13 Nov 19 |
792.00000 -16.00 |
826.00 | 791.00 | 806.00 | 95,602 |
| 12 Nov 19 |
808.00000 -12.00 |
828.00 | 806.00 | 818.00 | 11,954 |
| 11 Nov 19 |
820.00000 -8.00 |
828.00 | 799.80 | 828.00 | 63,231 |
| 08 Nov 19 |
828.00000 +4.00 |
828.00 | 800.00 | 800.00 | 13,253 |
| 07 Nov 19 |
824.00000 +6.00 |
824.00 | 804.00 | 818.00 | 9,844 |
| 06 Nov 19 |
818.00000 +28.00 |
828.00 | 790.00 | 790.00 | 3,583 |
| 05 Nov 19 |
790.00000 -20.00 |
828.00 | 790.00 | 810.00 | 13,686 |
| 04 Nov 19 |
810.00000 -8.00 |
820.00 | 792.00 | 820.00 | 26,211 |
| 01 Nov 19 |
818.00000 +18.00 |
830.00 | 790.00 | 830.00 | 31,473 |
| 31 Oct 19 |
800.00000 +8.00 |
830.00 | 790.00 | 830.00 | 3,270 |
| 30 Oct 19 |
792.00000 +2.00 |
828.00 | 792.00 | 828.00 | 7,154 |
| 29 Oct 19 |
790.00000 -10.00 |
830.00 | 790.00 | 790.00 | 5,375 |
| 28 Oct 19 |
800.00000 -20.00 |
828.00 | 792.00 | 828.00 | 143,833 |
| 25 Oct 19 |
820.00000 +6.00 |
820.00 | 794.86 | 800.00 | 404,475 |
| 24 Oct 19 |
814.00000 +22.00 |
814.00 | 792.00 | 794.00 | 3,229 |
| 23 Oct 19 |
792.00000 +0.00 |
824.00 | 792.00 | 810.00 | 23,954 |
| 22 Oct 19 |
792.00000 -10.00 |
819.94 | 790.00 | 800.00 | 215,843 |
| 21 Oct 19 |
802.00000 +0.00 |
825.00 | 802.00 | 802.00 | 4,037 |
| 18 Oct 19 |
802.00000 -4.00 |
830.00 | 802.00 | 808.00 | 36,569 |
| 17 Oct 19 |
806.00000 +24.00 |
810.00 | 798.00 | 800.00 | 317,059 |
| 16 Oct 19 |
782.00000 -24.00 |
818.00 | 782.00 | 810.00 | 5,341 |
| 15 Oct 19 |
806.00000 +0.00 |
824.00 | 780.00 | 788.00 | 14,488 |
| 14 Oct 19 |
806.00000 +8.00 |
815.00 | 800.00 | 808.00 | 13,438 |
| 11 Oct 19 |
798.00000 -2.00 |
810.00 | 780.00 | 782.00 | 2,310,310 |
| 10 Oct 19 |
800.00000 +2.00 |
810.00 | 788.00 | 802.00 | 7,871 |
| 09 Oct 19 |
798.00000 +18.00 |
800.32 | 780.00 | 782.00 | 12,649 |
| 08 Oct 19 |
780.00000 -10.00 |
809.97 | 780.00 | 802.00 | 5,528 |
| 07 Oct 19 |
790.00000 +4.00 |
802.00 | 783.80 | 786.00 | 15,854 |
| 04 Oct 19 |
786.00000 +10.00 |
816.00 | 784.00 | 786.00 | 7,178 |
| 03 Oct 19 |
776.00000 -16.00 |
805.00 | 776.00 | 782.00 | 211,283 |
| 02 Oct 19 |
792.00000 -22.00 |
815.00 | 792.00 | 798.00 | 3,765 |
| 01 Oct 19 |
814.00000 +6.00 |
816.35 | 795.00 | 806.00 | 175,798 |
| 30 Sep 19 |
808.00000 -6.00 |
816.00 | 784.00 | 814.00 | 18,803 |
| 27 Sep 19 |
814.00000 +24.00 |
819.62 | 780.00 | 782.00 | 17,105 |
| 26 Sep 19 |
790.00000 -20.00 |
820.00 | 790.00 | 820.00 | 21,817 |
| 25 Sep 19 |
810.00000 -2.00 |
816.00 | 794.00 | 814.00 | 26,329 |
| 24 Sep 19 |
812.00000 +22.00 |
830.90 | 786.00 | 808.00 | 53,279 |
| 23 Sep 19 |
790.00000 -12.00 |
810.00 | 780.00 | 780.00 | 18,940 |
| 20 Sep 19 |
802.00000 -10.00 |
809.52 | 788.00 | 804.00 | 189,666 |
| 19 Sep 19 |
812.00000 -22.00 |
834.00 | 786.20 | 822.00 | 23,250 |
| 18 Sep 19 |
834.00000 +0.00 |
840.00 | 822.00 | 840.00 | 5,919 |
| 17 Sep 19 |
834.00000 -6.00 |
858.00 | 822.00 | 858.00 | 15,950 |
| 16 Sep 19 |
840.00000 -10.00 |
852.42 | 822.00 | 842.00 | 48,366 |
| 13 Sep 19 |
850.00000 +16.00 |
860.00 | 823.44 | 840.00 | 11,308 |
| 12 Sep 19 |
834.00000 -8.00 |
848.00 | 804.00 | 804.00 | 6,452 |
| 11 Sep 19 |
842.00000 +12.00 |
842.00 | 800.00 | 800.00 | 1,260 |
| 10 Sep 19 |
830.00000 +8.00 |
834.75 | 810.00 | 826.00 | 3,654 |
| 09 Sep 19 |
822.00000 -6.00 |
848.00 | 812.00 | 826.00 | 12,584 |
| 06 Sep 19 |
828.00000 +8.00 |
850.00 | 805.00 | 838.00 | 46,186 |
| 05 Sep 19 |
820.00000 +20.00 |
840.00 | 803.60 | 834.00 | 12,910 |
| 04 Sep 19 |
800.00000 -40.00 |
834.00 | 800.00 | 816.00 | 4,566 |
| 03 Sep 19 |
840.00000 +20.00 |
840.00 | 805.00 | 834.00 | 8,665 |
| 02 Sep 19 |
820.00000 -20.00 |
846.00 | 802.00 | 846.00 | 13,051 |
| 30 Aug 19 |
840.00000 +4.00 |
840.00 | 802.00 | 822.00 | 6,944 |
| 29 Aug 19 |
836.00000 +6.00 |
836.00 | 820.00 | 830.00 | 6,931 |
| 28 Aug 19 |
830.00000 +0.00 |
852.00 | 828.48 | 852.00 | 10,964 |
| 27 Aug 19 |
830.00000 +0.00 |
850.00 | 830.00 | 850.00 | 8,903 |
| 23 Aug 19 |
830.00000 -20.00 |
850.00 | 830.00 | 850.00 | 3,266 |
| 22 Aug 19 |
850.00000 +0.00 |
850.00 | 836.00 | 838.00 | 6,820 |
| 21 Aug 19 |
850.00000 -20.00 |
858.22 | 830.00 | 840.00 | 32,026 |
| 20 Aug 19 |
870.00000 +20.00 |
878.00 | 832.00 | 832.00 | 38,304 |
| 19 Aug 19 |
850.00000 +6.00 |
850.00 | 832.00 | 848.00 | 2,671 |
| 16 Aug 19 |
844.00000 -2.00 |
850.00 | 828.00 | 832.00 | 5,890 |
| 15 Aug 19 |
846.00000 -4.00 |
846.00 | 824.00 | 826.00 | 59,440 |
| 14 Aug 19 |
850.00000 +20.00 |
850.00 | 824.00 | 850.00 | 20,874 |
| 13 Aug 19 |
830.00000 +0.00 |
850.00 | 824.00 | 850.00 | 6,027 |
| 12 Aug 19 |
830.00000 +10.00 |
850.00 | 824.00 | 826.00 | 95,932 |
| 09 Aug 19 |
820.00000 -12.00 |
836.00 | 820.00 | 832.00 | 20,828 |
| 08 Aug 19 |
832.00000 +0.00 |
840.00 | 824.00 | 826.00 | 11,695 |
| 07 Aug 19 |
832.00000 -28.00 |
850.00 | 820.00 | 848.00 | 28,464 |
| 06 Aug 19 |
860.00000 +20.00 |
860.00 | 824.00 | 846.00 | 524,274 |
| 05 Aug 19 |
840.00000 -2.00 |
849.63 | 820.00 | 822.00 | 17,124 |
| 02 Aug 19 |
842.00000 -8.00 |
860.00 | 828.00 | 842.00 | 45,068 |
| 01 Aug 19 |
850.00000 +4.00 |
868.00 | 840.00 | 858.00 | 12,339 |
| 31 Jul 19 |
846.00000 -6.00 |
868.00 | 840.00 | 868.00 | 22,445 |
| 30 Jul 19 |
852.00000 -8.00 |
862.00 | 834.00 | 834.00 | 13,367 |
| 29 Jul 19 |
860.00000 +8.00 |
868.00 | 820.00 | 820.00 | 12,462 |
| 26 Jul 19 |
852.00000 +22.00 |
852.00 | 814.00 | 828.00 | 19,849 |
| 25 Jul 19 |
830.00000 +18.00 |
830.00 | 800.00 | 816.00 | 137,348 |
| 24 Jul 19 |
812.00000 +12.00 |
820.00 | 796.00 | 820.00 | 26,816 |
| 23 Jul 19 |
800.00000 -2.00 |
820.00 | 786.00 | 786.00 | 27,880 |
| 22 Jul 19 |
802.00000 +0.00 |
812.00 | 794.00 | 802.00 | 16,677 |
| 19 Jul 19 |
802.00000 +4.00 |
804.00 | 796.00 | 802.00 | 70,053 |
| 18 Jul 19 |
798.00000 +0.00 |
808.00 | 794.00 | 796.00 | 42,613 |
| 17 Jul 19 |
798.00000 +22.00 |
810.00 | 770.00 | 770.00 | 68,012 |
| 16 Jul 19 |
776.00000 -24.00 |
796.00 | 774.00 | 780.00 | 8,477 |
| 15 Jul 19 |
800.00000 +8.00 |
800.00 | 778.00 | 778.00 | 12,985 |
| 12 Jul 19 |
792.00000 +6.00 |
810.00 | 776.00 | 786.00 | 20,045 |
| 11 Jul 19 |
786.00000 -4.00 |
796.20 | 780.00 | 796.00 | 15,614 |
| 10 Jul 19 |
790.00000 +6.00 |
790.88 | 780.00 | 782.00 | 5,637 |
| 09 Jul 19 |
784.00000 +2.00 |
785.60 | 776.00 | 784.00 | 12,581 |
| 08 Jul 19 |
782.00000 -18.00 |
800.00 | 782.00 | 794.00 | 13,155 |
| 05 Jul 19 |
800.00000 +4.00 |
800.00 | 786.00 | 800.00 | 26,267 |
| 04 Jul 19 |
796.00000 +58.00 |
808.00 | 742.00 | 742.00 | 59,779 |
| 03 Jul 19 |
738.00000 -2.00 |
748.00 | 724.00 | 740.00 | 13,554 |
| 02 Jul 19 |
740.00000 +4.00 |
760.00 | 726.00 | 758.00 | 15,873 |
| 01 Jul 19 |
736.00000 +8.00 |
760.00 | 718.00 | 746.00 | 28,103 |
| 28 Jun 19 |
728.00000 +12.00 |
750.00 | 722.64 | 728.00 | 35,261 |
| 27 Jun 19 |
716.00000 +16.00 |
718.00 | 700.00 | 718.00 | 56,144 |
| 26 Jun 19 |
700.00000 -10.00 |
730.00 | 700.00 | 716.00 | 147,962 |
| 25 Jun 19 |
710.00000 +10.00 |
732.00 | 690.00 | 712.00 | 53,774 |
| 24 Jun 19 |
700.00000 +2.00 |
731.50 | 692.00 | 722.00 | 95,387 |
| 21 Jun 19 |
698.00000 -62.00 |
770.00 | 698.00 | 770.00 | 174,203 |
| 20 Jun 19 |
760.00000 -4.00 |
781.32 | 760.00 | 774.00 | 11,955 |
| 19 Jun 19 |
764.00000 +0.00 |
802.00 | 760.00 | 780.00 | 22,760 |
| 18 Jun 19 |
764.00000 -10.00 |
812.40 | 764.00 | 792.00 | 18,956 |
| 17 Jun 19 |
774.00000 -22.00 |
798.00 | 772.00 | 796.00 | 35,775 |
| 14 Jun 19 |
796.00000 -6.00 |
820.00 | 796.00 | 820.00 | 594,483 |
| 13 Jun 19 |
802.00000 +4.00 |
811.20 | 800.00 | 800.00 | 85,987 |
| 12 Jun 19 |
798.00000 -20.00 |
810.00 | 796.00 | 796.00 | 18,904 |
| 11 Jun 19 |
818.00000 +28.00 |
820.00 | 790.00 | 802.00 | 132,302 |
| 10 Jun 19 |
790.00000 -96.00 |
850.00 | 766.00 | 850.00 | 455,582 |
| 07 Jun 19 |
886.00000 +2.00 |
888.00 | 870.00 | 874.00 | 37,623 |
| 06 Jun 19 |
884.00000 +4.00 |
890.00 | 878.40 | 888.00 | 54,442 |
| 05 Jun 19 |
880.00000 +6.00 |
885.52 | 866.00 | 878.00 | 54,431 |
| 04 Jun 19 |
874.00000 -26.00 |
888.20 | 866.44 | 872.00 | 29,371 |
| 03 Jun 19 |
900.00000 +26.00 |
900.00 | 868.00 | 868.00 | 7,821 |
| 31 May 19 |
874.00000 +20.00 |
900.00 | 854.00 | 874.00 | 369,726 |
| 30 May 19 |
854.00000 +4.00 |
885.00 | 854.00 | 856.00 | 5,551 |
| 29 May 19 |
850.00000 -24.00 |
885.00 | 850.00 | 870.00 | 8,279 |
| 28 May 19 |
874.00000 -12.00 |
890.00 | 850.00 | 850.00 | 45,387 |
| 24 May 19 |
886.00000 +10.00 |
886.00 | 870.00 | 880.00 | 103,984 |
| 23 May 19 |
876.00000 -2.00 |
884.00 | 870.16 | 882.00 | 98,860 |
| 22 May 19 |
878.00000 -2.00 |
884.00 | 871.64 | 876.00 | 43,800 |
| 21 May 19 |
880.00000 +6.00 |
884.00 | 872.00 | 872.00 | 14,809 |
| 20 May 19 |
874.00000 +7.00 |
888.00 | 856.00 | 870.00 | 114,644 |
| 17 May 19 |
867.00000 -6.00 |
870.00 | 851.00 | 858.00 | 76,560 |
| 16 May 19 |
873.00000 +27.00 |
890.00 | 848.00 | 848.00 | 20,441 |
| 15 May 19 |
846.00000 -4.00 |
856.40 | 840.00 | 842.00 | 10,557 |
| 14 May 19 |
850.00000 -6.00 |
856.60 | 822.00 | 822.00 | 2,745 |
| 13 May 19 |
856.00000 +10.00 |
856.00 | 842.00 | 842.00 | 41,660 |
| 10 May 19 |
846.00000 -8.00 |
858.00 | 843.00 | 854.00 | 19,397 |
| 09 May 19 |
854.00000 +8.00 |
856.00 | 834.80 | 846.00 | 9,437 |
| 08 May 19 |
846.00000 -8.00 |
854.00 | 842.00 | 854.00 | 32,719 |
| 07 May 19 |
854.00000 +4.00 |
856.00 | 830.00 | 850.00 | 33,144 |
| 03 May 19 |
850.00000 +12.00 |
850.00 | 822.00 | 822.00 | 9,372 |
| 02 May 19 |
838.00000 +0.00 |
838.00 | 822.00 | 822.00 | 5,749 |
| 01 May 19 |
838.00000 +8.00 |
838.00 | 824.00 | 824.00 | 8,429 |
| 30 Apr 19 |
830.00000 +4.00 |
834.88 | 822.00 | 822.00 | 19,285 |
| 29 Apr 19 |
826.00000 +4.00 |
834.88 | 822.00 | 826.00 | 5,692 |
| 26 Apr 19 |
822.00000 -16.00 |
836.00 | 822.00 | 822.00 | 10,237 |
| 25 Apr 19 |
838.00000 +0.00 |
838.00 | 820.00 | 820.00 | 9,154 |
| 24 Apr 19 |
838.00000 +2.00 |
838.00 | 821.92 | 822.00 | 3,805 |
| 23 Apr 19 |
836.00000 +16.00 |
846.00 | 820.00 | 822.00 | 40,936 |
| 18 Apr 19 |
820.00000 -2.00 |
856.00 | 820.00 | 822.00 | 14,700 |
| 17 Apr 19 |
822.00000 +0.00 |
848.00 | 822.00 | 822.00 | 83,037 |
| 16 Apr 19 |
822.00000 -18.00 |
846.24 | 808.00 | 818.00 | 7,128 |
| 15 Apr 19 |
840.00000 +24.00 |
840.00 | 802.00 | 802.00 | 6,562 |
| 12 Apr 19 |
816.00000 -4.00 |
840.00 | 812.00 | 840.00 | 9,004 |
| 11 Apr 19 |
820.00000 -2.00 |
838.00 | 804.00 | 838.00 | 13,804 |
| 10 Apr 19 |
822.00000 -2.00 |
840.00 | 810.00 | 840.00 | 169,764 |
| 09 Apr 19 |
824.00000 +14.00 |
839.64 | 809.90 | 824.00 | 37,472 |
| 08 Apr 19 |
810.00000 +0.00 |
839.64 | 810.00 | 810.00 | 6,018 |
| 05 Apr 19 |
810.00000 +6.00 |
829.28 | 810.00 | 820.00 | 23,516 |
| 04 Apr 19 |
804.00000 -46.00 |
843.40 | 802.00 | 812.00 | 33,757 |
| 03 Apr 19 |
850.00000 +30.00 |
850.00 | 802.00 | 804.00 | 8,896 |
| 02 Apr 19 |
820.00000 -10.00 |
848.08 | 810.00 | 830.00 | 73,884 |
| 01 Apr 19 |
830.00000 +26.00 |
840.00 | 804.70 | 824.00 | 27,425 |
| 29 Mar 19 |
804.00000 +8.00 |
810.00 | 794.60 | 806.00 | 28,972 |
| 28 Mar 19 |
796.00000 +6.00 |
806.00 | 776.00 | 786.00 | 27,049 |
| 27 Mar 19 |
790.00000 +8.00 |
802.00 | 790.00 | 790.00 | 17,174 |
| 26 Mar 19 |
782.00000 -12.00 |
816.00 | 782.00 | 794.00 | 6,384 |
| 25 Mar 19 |
794.00000 -22.00 |
807.00 | 790.00 | 790.00 | 144,950 |
| 22 Mar 19 |
816.00000 +8.00 |
816.00 | 795.00 | 800.00 | 16,366 |
| 21 Mar 19 |
808.00000 +20.00 |
816.00 | 794.00 | 798.00 | 27,778 |
| 20 Mar 19 |
788.00000 -2.00 |
804.40 | 788.00 | 792.00 | 15,214 |
| 19 Mar 19 |
790.00000 -8.00 |
798.88 | 784.00 | 790.00 | 21,218 |
| 18 Mar 19 |
798.00000 +2.00 |
804.00 | 786.00 | 786.00 | 14,202 |
| 15 Mar 19 |
796.00000 +12.00 |
796.00 | 784.00 | 784.00 | 84,678 |
| 14 Mar 19 |
784.00000 -14.00 |
800.00 | 782.00 | 800.00 | 3,333 |
| 13 Mar 19 |
798.00000 +14.00 |
800.00 | 784.00 | 784.00 | 9,685 |
| 12 Mar 19 |
784.00000 +0.00 |
800.00 | 782.00 | 782.00 | 14,164 |
| 11 Mar 19 |
784.00000 +0.00 |
800.00 | 783.20 | 784.00 | 14,105 |
| 08 Mar 19 |
784.00000 -8.00 |
800.00 | 784.00 | 784.00 | 15,882 |
| 07 Mar 19 |
792.00000 -3.00 |
800.00 | 784.50 | 794.00 | 13,079 |
| 06 Mar 19 |
795.00000 -1.00 |
808.00 | 784.00 | 802.00 | 75,059 |
| 05 Mar 19 |
796.00000 -2.00 |
808.00 | 790.00 | 790.00 | 45,657 |
| 04 Mar 19 |
798.00000 +10.00 |
800.00 | 780.00 | 798.00 | 38,824 |
| 01 Mar 19 |
788.00000 -12.00 |
796.00 | 772.00 | 772.00 | 42,397 |
| 28 Feb 19 |
800.00000 +16.00 |
800.00 | 770.00 | 790.00 | 17,359 |
| 27 Feb 19 |
784.00000 +4.00 |
792.75 | 766.00 | 766.00 | 24,080 |
| 26 Feb 19 |
780.00000 +0.00 |
796.04 | 772.00 | 778.00 | 10,699 |
| 25 Feb 19 |
780.00000 +10.00 |
792.54 | 769.00 | 772.00 | 24,051 |
| 22 Feb 19 |
770.00000 -6.00 |
792.72 | 768.00 | 768.00 | 43,004 |
| 21 Feb 19 |
776.00000 +6.00 |
800.00 | 768.96 | 800.00 | 47,535 |
| 20 Feb 19 |
770.00000 +0.00 |
790.00 | 766.00 | 790.00 | 42,460 |
| 19 Feb 19 |
770.00000 +0.00 |
794.04 | 764.00 | 774.00 | 198,892 |
| 18 Feb 19 |
770.00000 +0.00 |
790.00 | 770.00 | 770.00 | 22,645 |
| 15 Feb 19 |
770.00000 -9.00 |
799.24 | 760.00 | 760.00 | 13,948 |
| 14 Feb 19 |
779.00000 +39.00 |
789.56 | 752.00 | 752.00 | 48,799 |
| 13 Feb 19 |
740.00000 +30.00 |
740.00 | 706.00 | 706.00 | 18,103 |
| 12 Feb 19 |
710.00000 -18.00 |
740.00 | 710.00 | 730.00 | 10,139 |
| 11 Feb 19 |
728.00000 +2.00 |
728.00 | 706.00 | 706.00 | 14,872 |
| 08 Feb 19 |
726.00000 +11.00 |
728.00 | 708.00 | 708.00 | 5,906 |
| 07 Feb 19 |
715.00000 +3.00 |
727.72 | 708.00 | 708.00 | 22,356 |
| 06 Feb 19 |
712.00000 +0.00 |
728.68 | 706.00 | 706.00 | 16,402 |
| 05 Feb 19 |
712.00000 -10.00 |
730.00 | 707.25 | 730.00 | 17,500 |
| 04 Feb 19 |
722.00000 +10.00 |
726.00 | 706.00 | 706.00 | 5,977 |
| 01 Feb 19 |
712.00000 -10.00 |
730.00 | 710.00 | 730.00 | 26,912 |
| 31 Jan 19 |
722.00000 +14.00 |
722.00 | 700.00 | 700.00 | 72,674 |
| 30 Jan 19 |
708.00000 +8.00 |
714.00 | 700.00 | 702.00 | 5,819 |
| 29 Jan 19 |
700.00000 -12.00 |
738.00 | 700.00 | 738.00 | 28,710 |
| 28 Jan 19 |
712.00000 -18.00 |
732.00 | 710.00 | 730.00 | 6,317 |
| 25 Jan 19 |
730.00000 -4.00 |
736.00 | 730.00 | 736.00 | 4,185 |
| 24 Jan 19 |
734.00000 +0.00 |
758.00 | 730.35 | 758.00 | 21,350 |
| 23 Jan 19 |
734.00000 -14.00 |
768.00 | 720.00 | 768.00 | 12,383 |
| 22 Jan 19 |
748.00000 +1.00 |
762.08 | 740.00 | 746.00 | 146,091 |
| 21 Jan 19 |
747.00000 +7.00 |
766.00 | 730.00 | 742.00 | 18,708 |
| 18 Jan 19 |
740.00000 +20.00 |
751.46 | 720.00 | 724.00 | 6,445 |
| 17 Jan 19 |
720.00000 -18.00 |
744.30 | 720.00 | 740.00 | 17,366 |
| 16 Jan 19 |
738.00000 -5.00 |
746.00 | 720.00 | 740.00 | 12,978 |
| 15 Jan 19 |
743.00000 +11.00 |
746.00 | 700.00 | 700.00 | 27,181 |
| 14 Jan 19 |
732.00000 +28.00 |
732.70 | 702.00 | 732.00 | 25,962 |
| 11 Jan 19 |
704.00000 -2.00 |
723.25 | 702.00 | 710.00 | 11,906 |
| 10 Jan 19 |
706.00000 -6.00 |
736.00 | 700.00 | 700.00 | 4,528 |
| 09 Jan 19 |
712.00000 -20.00 |
748.00 | 702.00 | 712.00 | 24,051 |
| 08 Jan 19 |
732.00000 +2.00 |
748.25 | 702.00 | 702.00 | 114,510 |
| 07 Jan 19 |
730.00000 +72.00 |
735.50 | 665.90 | 676.00 | 84,487 |
| 04 Jan 19 |
658.00000 +40.00 |
658.37 | 620.00 | 658.00 | 5,728 |
| 03 Jan 19 |
618.00000 -16.00 |
647.44 | 610.00 | 610.00 | 9,555 |
| 02 Jan 19 |
634.00000 -10.00 |
658.80 | 612.00 | 620.00 | 9,248 |
| 31 Dec 18 |
644.00000 -24.00 |
658.00 | 620.00 | 620.00 | 268 |
| 28 Dec 18 |
668.00000 +30.00 |
668.00 | 610.00 | 610.00 | 17,750 |
| 27 Dec 18 |
638.00000 +16.00 |
650.00 | 612.00 | 620.00 | 12,582 |
| 24 Dec 18 |
622.00000 -38.00 |
640.20 | 620.00 | 620.00 | 6,158 |
| 21 Dec 18 |
660.00000 +18.00 |
660.00 | 608.00 | 608.00 | 34,416 |
| 20 Dec 18 |
642.00000 +22.00 |
648.00 | 612.00 | 646.00 | 15,844 |
| 19 Dec 18 |
620.00000 -26.00 |
648.00 | 610.00 | 648.00 | 5,925 |
| 18 Dec 18 |
646.00000 +6.00 |
646.00 | 615.80 | 616.00 | 12,615 |
| 17 Dec 18 |
640.00000 +2.00 |
641.80 | 602.00 | 602.00 | 17,972 |
| 14 Dec 18 |
638.00000 +28.00 |
638.00 | 600.00 | 600.00 | 28,737 |
| 13 Dec 18 |
610.00000 +0.00 |
618.64 | 609.52 | 610.00 | 65,616 |
| 12 Dec 18 |
610.00000 +0.00 |
616.40 | 600.00 | 610.00 | 128,669 |
| 11 Dec 18 |
610.00000 -10.00 |
658.00 | 610.00 | 658.00 | 137,038 |
| 10 Dec 18 |
620.00000 -50.00 |
672.00 | 620.00 | 672.00 | 23,075 |
| 07 Dec 18 |
670.00000 -2.00 |
698.00 | 660.00 | 670.00 | 31,958 |
| 06 Dec 18 |
672.00000 +10.00 |
690.00 | 661.20 | 690.00 | 15,482 |
| 05 Dec 18 |
662.00000 -8.00 |
680.14 | 660.00 | 662.00 | 11,134 |
| 04 Dec 18 |
670.00000 +0.00 |
670.00 | 660.00 | 662.00 | 39,805 |
| 03 Dec 18 |
670.00000 +8.00 |
678.58 | 662.00 | 678.00 | 14,435 |
| 30 Nov 18 |
662.00000 -18.00 |
678.00 | 662.00 | 662.00 | 11,889 |
| 29 Nov 18 |
680.00000 +16.00 |
680.00 | 660.00 | 666.00 | 34,056 |
| 28 Nov 18 |
664.00000 +4.00 |
680.00 | 660.00 | 660.00 | 60,166 |
| 27 Nov 18 |
660.00000 -30.00 |
686.00 | 660.00 | 686.00 | 30,971 |
| 26 Nov 18 |
690.00000 +26.00 |
690.00 | 664.00 | 664.00 | 2,114 |
| 23 Nov 18 |
664.00000 -8.00 |
670.00 | 660.00 | 660.00 | 5,939 |
| 22 Nov 18 |
672.00000 -6.00 |
684.00 | 662.00 | 664.00 | 56,650 |
| 21 Nov 18 |
678.00000 +3.00 |
678.10 | 650.00 | 650.00 | 20,127 |
| 20 Nov 18 |
675.00000 +13.00 |
684.00 | 652.00 | 652.00 | 13,607 |
| 19 Nov 18 |
662.00000 -12.00 |
683.90 | 650.00 | 650.00 | 16,652 |
| 16 Nov 18 |
674.00000 -8.00 |
684.00 | 670.00 | 670.00 | 111,975 |
| 15 Nov 18 |
682.00000 +2.00 |
698.00 | 662.00 | 698.00 | 23,483 |
| 14 Nov 18 |
680.00000 -19.00 |
704.00 | 680.00 | 682.00 | 3,053 |
| 13 Nov 18 |
699.00000 +0.00 |
704.00 | 688.00 | 690.00 | 22,166 |
| 12 Nov 18 |
699.00000 +9.00 |
707.10 | 693.78 | 703.32 | 125,652 |
| 09 Nov 18 |
690.00000 -0.07 |
707.00 | 690.00 | 690.00 | 14,502 |
| 08 Nov 18 |
690.07001 -19.93 |
690.07 | 690.07 | 690.07 | 1,640 |
| 07 Nov 18 |
710.00000 +22.00 |
710.00 | 682.00 | 682.00 | 5,894 |
| 06 Nov 18 |
688.00000 -12.00 |
714.00 | 688.00 | 692.00 | 14,034 |
| 05 Nov 18 |
700.00000 +0.00 |
723.75 | 698.00 | 698.00 | 15,474 |
| 02 Nov 18 |
700.00000 +8.00 |
721.68 | 695.00 | 720.00 | 70,049 |
| 01 Nov 18 |
692.00000 -6.00 |
706.00 | 692.00 | 702.00 | 34,302 |
| 31 Oct 18 |
698.00000 +20.00 |
700.00 | 672.00 | 672.00 | 16,800 |
| 30 Oct 18 |
678.00000 +36.00 |
678.00 | 648.00 | 648.00 | 17,327 |
| 29 Oct 18 |
642.00000 -26.00 |
674.00 | 630.00 | 672.00 | 54,599 |
| 26 Oct 18 |
668.00000 +10.00 |
674.00 | 652.00 | 672.00 | 19,878 |
| 25 Oct 18 |
658.00000 -12.00 |
672.00 | 644.24 | 664.00 | 19,598 |
| 24 Oct 18 |
670.00000 -10.00 |
680.00 | 639.50 | 680.00 | 20,674 |
| 23 Oct 18 |
680.00000 -14.00 |
698.00 | 658.00 | 684.00 | 32,133 |
| 22 Oct 18 |
694.00000 +22.00 |
704.00 | 674.04 | 704.00 | 8,178 |
| 19 Oct 18 |
672.00000 -18.00 |
690.00 | 672.00 | 674.00 | 11,462 |
| 18 Oct 18 |
690.00000 +12.00 |
690.00 | 670.55 | 686.00 | 20,896 |
| 17 Oct 18 |
678.00000 -6.00 |
688.00 | 666.40 | 676.00 | 23,712 |
| 16 Oct 18 |
684.00000 +20.00 |
684.00 | 653.92 | 664.00 | 18,538 |
| 15 Oct 18 |
664.00000 -16.00 |
690.00 | 650.00 | 690.00 | 16,086 |
| 12 Oct 18 |
680.00000 +24.00 |
700.00 | 658.00 | 658.00 | 31,939 |
| 11 Oct 18 |
656.00000 -14.00 |
688.00 | 650.84 | 664.00 | 23,597 |
| 10 Oct 18 |
670.00000 -34.00 |
704.00 | 670.00 | 704.00 | 16,625 |
| 09 Oct 18 |
704.00000 +4.00 |
712.40 | 697.20 | 712.40 | 16,875 |
| 08 Oct 18 |
700.00000 -2.00 |
715.00 | 688.16 | 708.00 | 16,366 |
| 05 Oct 18 |
702.00000 -22.00 |
730.00 | 702.00 | 720.00 | 15,160 |
| 04 Oct 18 |
724.00000 -6.00 |
736.56 | 723.00 | 730.00 | 140,498 |
| 03 Oct 18 |
730.00000 +0.00 |
739.21 | 730.00 | 730.00 | 53,622 |
| 02 Oct 18 |
730.00000 -14.00 |
752.00 | 725.00 | 744.00 | 37,710 |
| 01 Oct 18 |
744.00000 +2.00 |
757.04 | 740.00 | 750.00 | 20,753 |
| 28 Sep 18 |
742.00000 -18.00 |
761.92 | 737.36 | 760.00 | 20,201 |
| 27 Sep 18 |
760.00000 +10.00 |
767.00 | 752.97 | 766.00 | 25,768 |
| 26 Sep 18 |
750.00000 +0.00 |
768.00 | 750.00 | 750.00 | 22,122 |
| 25 Sep 18 |
750.00000 -14.00 |
776.32 | 750.00 | 768.00 | 18,345 |
| 24 Sep 18 |
764.00000 -26.00 |
800.00 | 760.00 | 786.00 | 37,350 |
| 21 Sep 18 |
790.00000 +16.00 |
800.00 | 780.00 | 780.00 | 78,827 |
| 20 Sep 18 |
774.00000 +4.00 |
790.00 | 771.68 | 782.00 | 21,599 |
| 19 Sep 18 |
770.00000 -6.00 |
791.17 | 764.00 | 764.00 | 53,095 |
| 18 Sep 18 |
776.00000 +54.00 |
791.56 | 722.00 | 730.00 | 108,536 |
| 17 Sep 18 |
722.00000 +26.00 |
728.00 | 702.00 | 708.00 | 62,432 |
| 14 Sep 18 |
696.00000 -2.00 |
704.00 | 682.00 | 692.00 | 113,877 |
| 13 Sep 18 |
698.00000 -12.00 |
718.00 | 698.00 | 718.00 | 19,733 |
| 12 Sep 18 |
710.00000 +2.00 |
720.00 | 703.20 | 712.00 | 59,706 |
| 11 Sep 18 |
708.00000 +8.00 |
720.00 | 700.00 | 708.00 | 15,979 |
| 10 Sep 18 |
700.00000 -20.00 |
712.40 | 700.00 | 702.00 | 11,390 |
| 07 Sep 18 |
720.00000 +0.00 |
720.87 | 702.00 | 702.00 | 13,074 |
| 06 Sep 18 |
720.00000 +2.00 |
726.00 | 702.00 | 702.00 | 14,503 |
| 05 Sep 18 |
718.00000 +8.20 |
730.00 | 707.00 | 728.00 | 23,181 |
| 04 Sep 18 |
709.79999 -20.20 |
709.80 | 702.26 | 709.80 | 4,477 |
| 03 Sep 18 |
730.00000 +28.00 |
730.00 | 702.52 | 730.00 | 21,766 |
| 31 Aug 18 |
702.00000 -16.00 |
713.60 | 702.00 | 702.00 | 62,664 |
| 30 Aug 18 |
718.00000 +4.00 |
730.00 | 706.36 | 712.00 | 10,482 |
| 29 Aug 18 |
714.00000 -6.00 |
728.00 | 710.00 | 728.00 | 19,671 |
| 28 Aug 18 |
720.00000 +0.00 |
728.40 | 712.00 | 712.00 | 307,753 |
| 24 Aug 18 |
720.00000 +10.00 |
728.00 | 714.11 | 728.00 | 56,684 |
| 23 Aug 18 |
710.00000 -28.00 |
738.00 | 710.00 | 738.00 | 8,257 |
| 22 Aug 18 |
738.00000 +2.00 |
740.00 | 710.50 | 724.00 | 21,844 |
| 21 Aug 18 |
736.00000 +6.00 |
736.00 | 722.00 | 736.00 | 3,471 |
| 20 Aug 18 |
730.00000 +8.00 |
738.00 | 722.00 | 738.00 | 14,136 |
| 17 Aug 18 |
722.00000 -4.00 |
748.00 | 722.00 | 748.00 | 102,583 |
| 16 Aug 18 |
726.00000 -20.00 |
750.00 | 726.00 | 742.00 | 3,882 |
| 15 Aug 18 |
746.00000 +16.00 |
748.00 | 732.00 | 732.00 | 2,438 |
| 14 Aug 18 |
730.00000 -14.00 |
748.00 | 730.00 | 748.00 | 8,615 |
| 13 Aug 18 |
744.00000 -6.00 |
748.00 | 730.00 | 734.00 | 88,475 |
| 10 Aug 18 |
750.00000 +28.00 |
750.00 | 721.68 | 746.00 | 53,565 |
| 09 Aug 18 |
722.00000 -40.00 |
768.00 | 722.00 | 768.00 | 33,716 |
| 08 Aug 18 |
762.00000 +22.00 |
762.00 | 744.88 | 762.00 | 7,591 |
| 07 Aug 18 |
740.00000 -10.00 |
764.00 | 740.00 | 746.00 | 10,013 |
| 06 Aug 18 |
750.00000 -12.00 |
760.96 | 740.00 | 742.00 | 7,825 |
| 03 Aug 18 |
762.00000 +8.00 |
768.00 | 738.00 | 758.00 | 11,472 |
| 02 Aug 18 |
754.00000 +10.00 |
756.00 | 742.00 | 748.00 | 113,827 |
| 01 Aug 18 |
744.00000 -14.00 |
756.00 | 742.32 | 748.00 | 7,408 |
| 31 Jul 18 |
758.00000 +7.00 |
758.00 | 742.00 | 758.00 | 7,291 |
| 30 Jul 18 |
751.00000 -15.00 |
760.00 | 742.16 | 750.00 | 12,229 |
| 27 Jul 18 |
766.00000 +4.00 |
770.00 | 754.00 | 768.00 | 59,167 |
| 26 Jul 18 |
762.00000 -4.00 |
770.00 | 756.00 | 768.00 | 11,505 |
| 25 Jul 18 |
766.00000 +0.00 |
770.00 | 754.28 | 770.00 | 13,015 |
| 24 Jul 18 |
766.00000 -4.00 |
776.00 | 760.00 | 776.00 | 176,518 |
| 23 Jul 18 |
770.00000 +16.00 |
776.00 | 750.24 | 776.00 | 16,197 |
| 20 Jul 18 |
754.00000 -22.00 |
780.00 | 752.00 | 780.00 | 17,049 |
| 19 Jul 18 |
776.00000 +16.00 |
776.00 | 754.00 | 776.00 | 2,130 |
| 18 Jul 18 |
760.00000 -18.00 |
778.00 | 760.00 | 778.00 | 1,769 |
| 17 Jul 18 |
778.00000 +20.00 |
778.00 | 751.96 | 770.00 | 11,707 |
| 16 Jul 18 |
758.00000 -8.00 |
768.82 | 750.00 | 750.00 | 31,360 |
| 13 Jul 18 |
766.00000 -12.00 |
776.00 | 762.20 | 776.00 | 10,897 |
| 12 Jul 18 |
778.00000 +8.00 |
784.10 | 760.00 | 784.00 | 6,557 |
| 11 Jul 18 |
770.00000 +0.00 |
778.00 | 770.00 | 772.00 | 10,549 |
| 10 Jul 18 |
770.00000 -20.00 |
798.00 | 770.00 | 798.00 | 75,060 |
| 09 Jul 18 |
790.00000 +26.00 |
798.00 | 763.00 | 798.00 | 10,080 |
| 06 Jul 18 |
764.00000 +4.00 |
788.00 | 762.00 | 762.00 | 27,956 |
| 05 Jul 18 |
760.00000 -38.00 |
802.00 | 760.00 | 794.00 | 19,620 |
| 04 Jul 18 |
798.00000 +14.00 |
798.00 | 780.00 | 780.00 | 5,512 |
| 03 Jul 18 |
784.00000 -24.00 |
814.00 | 782.00 | 782.00 | 10,278 |
| 02 Jul 18 |
808.00000 +14.00 |
830.00 | 772.00 | 798.00 | 56,495 |
| 29 Jun 18 |
794.00000 +20.00 |
796.00 | 754.00 | 758.00 | 26,497 |
| 28 Jun 18 |
774.00000 -16.00 |
794.00 | 758.00 | 760.00 | 6,482 |
| 27 Jun 18 |
790.00000 +6.00 |
792.00 | 762.00 | 784.00 | 13,435 |
| 26 Jun 18 |
784.00000 +16.00 |
798.00 | 768.00 | 792.00 | 52,495 |
| 25 Jun 18 |
768.00000 -26.00 |
785.14 | 760.00 | 768.00 | 4,394 |
| 22 Jun 18 |
794.00000 +16.00 |
794.00 | 756.00 | 756.00 | 197,459 |
| 21 Jun 18 |
778.00000 +16.00 |
780.00 | 762.32 | 776.00 | 18,255 |
| 20 Jun 18 |
762.00000 -18.00 |
780.00 | 762.00 | 780.00 | 42,566 |
| 19 Jun 18 |
780.00000 +22.00 |
780.00 | 759.84 | 780.00 | 18,373 |
| 18 Jun 18 |
758.00000 -4.00 |
780.00 | 755.52 | 778.00 | 11,029 |
| 15 Jun 18 |
762.00000 +2.00 |
774.00 | 754.00 | 774.00 | 51,566 |
| 14 Jun 18 |
760.00000 +10.00 |
774.00 | 752.00 | 774.00 | 22,833 |
| 13 Jun 18 |
750.00000 +0.00 |
774.00 | 750.00 | 772.00 | 7,558 |
| 12 Jun 18 |
750.00000 -19.00 |
770.00 | 750.00 | 752.00 | 184,765 |
| 11 Jun 18 |
769.00000 +4.00 |
772.00 | 764.00 | 772.00 | 7,500 |
| 08 Jun 18 |
765.00000 -5.00 |
772.00 | 760.00 | 772.00 | 9,408 |
| 07 Jun 18 |
770.00000 +6.00 |
770.00 | 752.00 | 752.00 | 6,225 |
| 06 Jun 18 |
764.00000 -4.00 |
772.00 | 750.00 | 772.00 | 50,642 |
| 05 Jun 18 |
768.00000 +18.00 |
772.00 | 742.00 | 750.00 | 36,205 |
| 04 Jun 18 |
750.00000 +12.00 |
750.00 | 741.00 | 744.00 | 11,391 |
| 01 Jun 18 |
738.00000 -16.00 |
760.00 | 738.00 | 754.00 | 17,218 |
| 31 May 18 |
754.00000 +14.00 |
756.00 | 733.00 | 754.00 | 12,757 |
| 30 May 18 |
740.00000 -6.00 |
756.00 | 722.00 | 722.00 | 5,062 |
| 29 May 18 |
746.00000 -10.00 |
756.00 | 726.28 | 754.00 | 9,303 |
| 25 May 18 |
756.00000 +36.00 |
756.00 | 726.25 | 736.00 | 8,279 |
| 24 May 18 |
720.00000 -36.00 |
756.00 | 720.00 | 756.00 | 14,425 |
| 23 May 18 |
756.00000 +22.00 |
756.00 | 732.00 | 732.00 | 21,895 |
| 22 May 18 |
734.00000 -14.00 |
740.00 | 731.00 | 734.00 | 6,598 |
| 21 May 18 |
748.00000 -8.00 |
748.00 | 736.00 | 736.00 | 11,169 |
| 18 May 18 |
756.00000 +16.00 |
756.00 | 720.00 | 720.00 | 28,684 |
| 17 May 18 |
740.00000 -4.00 |
740.00 | 722.18 | 740.00 | 9,115 |
| 16 May 18 |
744.00000 +6.00 |
744.00 | 722.00 | 738.00 | 146,598 |
| 15 May 18 |
738.00000 -2.00 |
742.72 | 722.00 | 722.00 | 8,293 |
| 14 May 18 |
740.00000 +0.00 |
750.00 | 722.00 | 722.00 | 10,252 |
| 11 May 18 |
740.00000 +12.00 |
740.00 | 724.00 | 724.00 | 112,550 |
| 10 May 18 |
728.00000 -26.00 |
758.00 | 722.00 | 758.00 | 19,732 |
| 09 May 18 |
754.00000 +8.00 |
754.00 | 734.00 | 734.00 | 5,638 |
| 08 May 18 |
746.00000 +6.00 |
748.00 | 728.00 | 728.00 | 4,688 |
| 04 May 18 |
740.00000 +10.00 |
752.00 | 728.00 | 728.00 | 38,385 |
| 03 May 18 |
730.00000 -2.00 |
750.40 | 728.00 | 732.00 | 3,696 |
| 02 May 18 |
732.00000 +4.00 |
752.72 | 732.00 | 732.00 | 5,039 |
| 01 May 18 |
728.00000 -8.00 |
754.50 | 728.00 | 728.00 | 6,998 |
| 30 Apr 18 |
736.00000 +8.00 |
754.64 | 726.00 | 726.00 | 13,391 |
| 27 Apr 18 |
728.00000 -32.00 |
758.50 | 728.00 | 740.00 | 7,014 |
| 26 Apr 18 |
760.00000 +34.00 |
760.00 | 737.92 | 740.00 | 6,442 |
| 25 Apr 18 |
726.00000 -4.00 |
740.00 | 726.00 | 740.00 | 3,581 |
| 24 Apr 18 |
730.00000 -10.00 |
752.00 | 730.00 | 752.00 | 9,212 |
| 23 Apr 18 |
740.00000 +4.00 |
758.06 | 732.00 | 750.00 | 50,232 |
| 20 Apr 18 |
736.00000 +6.00 |
750.75 | 722.00 | 722.00 | 43,206 |
| 19 Apr 18 |
730.00000 +8.00 |
745.20 | 722.00 | 722.00 | 12,373 |
| 18 Apr 18 |
722.00000 -22.00 |
750.00 | 720.00 | 720.00 | 5,357 |
| 17 Apr 18 |
744.00000 +28.00 |
750.00 | 714.00 | 730.00 | 15,956 |
| 16 Apr 18 |
716.00000 -14.00 |
727.30 | 710.00 | 712.00 | 18,687 |
| 13 Apr 18 |
730.00000 +20.00 |
730.00 | 710.50 | 730.00 | 13,026 |
| 12 Apr 18 |
710.00000 -18.00 |
726.40 | 710.00 | 710.00 | 3,275 |
| 11 Apr 18 |
728.00000 -2.00 |
730.00 | 712.60 | 730.00 | 8,554 |
| 10 Apr 18 |
730.00000 +0.00 |
730.00 | 708.40 | 720.00 | 10,154 |
| 09 Apr 18 |
730.00000 +2.00 |
730.00 | 710.00 | 730.00 | 47,847 |
| 06 Apr 18 |
728.00000 +0.00 |
730.00 | 700.00 | 708.00 | 92,410 |
| 05 Apr 18 |
728.00000 -2.00 |
728.00 | 700.00 | 710.00 | 31,813 |
| 04 Apr 18 |
730.00000 +8.00 |
730.00 | 703.30 | 730.00 | 21,916 |
| 03 Apr 18 |
722.00000 -6.00 |
723.80 | 703.08 | 722.00 | 47,492 |
| 29 Mar 18 |
728.00000 +18.00 |
728.00 | 700.00 | 700.00 | 140,512 |
| 28 Mar 18 |
710.00000 -4.00 |
716.20 | 691.00 | 702.00 | 47,400 |
| 27 Mar 18 |
714.00000 -6.00 |
726.25 | 710.00 | 720.00 | 24,055 |
| 26 Mar 18 |
720.00000 +0.00 |
736.00 | 710.00 | 712.00 | 18,367 |
| 23 Mar 18 |
720.00000 +0.00 |
734.00 | 714.97 | 720.00 | 61,075 |
| 22 Mar 18 |
720.00000 -26.00 |
749.10 | 712.00 | 732.00 | 49,506 |
| 21 Mar 18 |
746.00000 -8.00 |
754.00 | 730.00 | 754.00 | 13,788 |
| 20 Mar 18 |
754.00000 +4.00 |
760.00 | 743.60 | 758.00 | 13,802 |
| 19 Mar 18 |
750.00000 +0.00 |
769.44 | 742.00 | 742.00 | 25,728 |
| 16 Mar 18 |
750.00000 -16.00 |
769.40 | 747.57 | 750.00 | 17,159 |
| 15 Mar 18 |
766.00000 +12.00 |
768.00 | 742.00 | 768.00 | 7,731 |
| 14 Mar 18 |
754.00000 -8.00 |
771.76 | 740.00 | 760.00 | 18,293 |
| 13 Mar 18 |
762.00000 -4.00 |
774.00 | 760.00 | 762.00 | 68,928 |
| 12 Mar 18 |
766.00000 +2.00 |
770.00 | 760.00 | 760.00 | 11,038 |
| 09 Mar 18 |
764.00000 +0.00 |
769.80 | 760.00 | 760.00 | 9,677 |
| 08 Mar 18 |
764.00000 -8.00 |
780.00 | 760.00 | 764.00 | 74,407 |
| 07 Mar 18 |
772.00000 -2.00 |
778.00 | 768.00 | 770.00 | 74,822 |
| 06 Mar 18 |
774.00000 -6.00 |
784.00 | 772.00 | 772.00 | 59,507 |
| 05 Mar 18 |
780.00000 -4.00 |
786.00 | 772.00 | 786.00 | 18,063 |
| 02 Mar 18 |
784.00000 +8.00 |
788.00 | 772.00 | 782.00 | 24,995 |
| 01 Mar 18 |
776.00000 -8.00 |
790.00 | 772.00 | 772.00 | 60,053 |
| 28 Feb 18 |
784.00000 +12.00 |
800.00 | 782.32 | 790.00 | 1,953,856 |
| 27 Feb 18 |
772.00000 +12.00 |
782.00 | 754.00 | 754.00 | 25,698 |
| 26 Feb 18 |
760.00000 +4.00 |
780.00 | 760.00 | 760.00 | 11,482 |
| 23 Feb 18 |
756.00000 +6.00 |
777.20 | 752.00 | 758.00 | 27,942 |
| 22 Feb 18 |
750.00000 -6.00 |
758.00 | 732.00 | 758.00 | 63,595 |
| 21 Feb 18 |
756.00000 +16.00 |
758.00 | 732.52 | 758.00 | 18,442 |
| 20 Feb 18 |
740.00000 +16.00 |
758.00 | 722.00 | 722.00 | 170,684 |
| 19 Feb 18 |
724.00000 +34.00 |
735.00 | 700.00 | 702.00 | 34,138 |
| 16 Feb 18 |
690.00000 +16.00 |
710.00 | 684.00 | 710.00 | 47,577 |
| 15 Feb 18 |
674.00000 -14.00 |
698.00 | 672.00 | 672.00 | 13,972 |
| 14 Feb 18 |
688.00000 +2.00 |
692.80 | 671.15 | 682.00 | 64,509 |
| 13 Feb 18 |
686.00000 -18.00 |
708.00 | 680.00 | 682.00 | 6,954 |
| 12 Feb 18 |
704.00000 +10.00 |
710.00 | 680.00 | 710.00 | 165,482 |
| 09 Feb 18 |
694.00000 -2.00 |
702.00 | 680.00 | 680.00 | 11,085 |
| 08 Feb 18 |
696.00000 -12.00 |
710.00 | 686.00 | 710.00 | 23,276 |
| 07 Feb 18 |
708.00000 +32.00 |
708.00 | 674.00 | 674.00 | 946,815 |
| 06 Feb 18 |
676.00000 -36.00 |
704.44 | 665.89 | 692.00 | 32,298 |
| 05 Feb 18 |
712.00000 -20.00 |
732.00 | 700.00 | 700.00 | 80,356 |
| 02 Feb 18 |
732.00000 +2.00 |
732.00 | 710.00 | 710.00 | 13,862 |
| 01 Feb 18 |
730.00000 +0.00 |
730.96 | 710.00 | 710.00 | 3,623 |
| 31 Jan 18 |
730.00000 +2.00 |
730.00 | 700.00 | 700.00 | 23,794 |
| 30 Jan 18 |
728.00000 +2.00 |
730.00 | 678.00 | 710.00 | 68,307 |
| 29 Jan 18 |
726.00000 -8.00 |
736.00 | 707.00 | 720.00 | 26,131 |
| 26 Jan 18 |
734.00000 -14.00 |
742.96 | 720.40 | 730.00 | 25,876 |
| 25 Jan 18 |
748.00000 +10.00 |
750.00 | 734.00 | 750.00 | 63,426 |
| 24 Jan 18 |
738.00000 -4.00 |
760.00 | 730.00 | 750.00 | 19,291 |
| 23 Jan 18 |
742.00000 -12.00 |
761.70 | 720.00 | 750.00 | 56,247 |
| 22 Jan 18 |
754.00000 +0.00 |
764.00 | 754.00 | 754.00 | 69,277 |
| 19 Jan 18 |
754.00000 +0.00 |
776.00 | 754.00 | 754.00 | 22,317 |
| 18 Jan 18 |
754.00000 +2.00 |
764.00 | 750.00 | 750.00 | 100,142 |
| 17 Jan 18 |
752.00000 -20.00 |
774.00 | 752.00 | 760.00 | 41,960 |
| 16 Jan 18 |
772.00000 +16.00 |
776.00 | 754.00 | 762.00 | 52,979 |
| 15 Jan 18 |
756.00000 +6.00 |
776.00 | 750.00 | 776.00 | 19,174 |
| 12 Jan 18 |
750.00000 -30.00 |
802.00 | 750.00 | 802.00 | 46,175 |
| 11 Jan 18 |
780.00000 +0.00 |
795.00 | 780.00 | 780.00 | 12,628 |
| 10 Jan 18 |
780.00000 -10.00 |
784.94 | 780.00 | 780.00 | 3,497 |
| 09 Jan 18 |
790.00000 +6.00 |
796.00 | 784.00 | 786.00 | 16,335 |
| 08 Jan 18 |
784.00000 -18.00 |
800.00 | 784.00 | 796.00 | 19,908 |
| 05 Jan 18 |
802.00000 +5.00 |
810.00 | 792.00 | 810.00 | 26,960 |
| 04 Jan 18 |
797.00000 +5.00 |
802.00 | 791.75 | 796.00 | 1,152,563 |
| 03 Jan 18 |
792.00000 +7.00 |
792.00 | 782.48 | 784.00 | 27,968 |
| 02 Jan 18 |
785.00000 +15.00 |
788.20 | 750.00 | 750.00 | 36,078 |
| 29 Dec 17 |
770.00000 +5.00 |
770.00 | 765.00 | 765.00 | 5,090 |
| 28 Dec 17 |
765.00000 -5.00 |
765.00 | 760.00 | 760.00 | 17,542 |
| 27 Dec 17 |
770.00000 +35.00 |
770.00 | 735.00 | 735.00 | 12,316 |
| 22 Dec 17 |
735.00000 -1.00 |
735.00 | 735.00 | 735.00 | 257,318 |
| 21 Dec 17 |
736.00000 -29.00 |
736.00 | 736.00 | 736.00 | 3,706 |
| 20 Dec 17 |
765.00000 -10.00 |
775.00 | 738.00 | 775.00 | 13,389 |
| 19 Dec 17 |
775.00000 +25.00 |
775.00 | 760.00 | 760.00 | 9,197 |
| 18 Dec 17 |
750.00000 -27.00 |
775.00 | 745.00 | 745.50 | 28,495 |
| 15 Dec 17 |
777.00000 +5.00 |
777.00 | 750.00 | 750.50 | 246,138 |
| 14 Dec 17 |
772.00000 +21.00 |
772.00 | 745.00 | 750.00 | 18,661 |
| 13 Dec 17 |
751.00000 -4.00 |
778.00 | 745.00 | 778.00 | 19,636 |
| 12 Dec 17 |
755.00000 +5.00 |
755.00 | 750.00 | 750.00 | 5,742 |
| 11 Dec 17 |
750.00000 +0.00 |
778.00 | 750.00 | 778.00 | 20,169 |
| 08 Dec 17 |
750.00000 +0.00 |
779.00 | 750.00 | 779.00 | 21,693 |
| 07 Dec 17 |
750.00000 -5.00 |
779.00 | 750.00 | 765.00 | 23,319 |
| 06 Dec 17 |
755.00000 +9.00 |
770.00 | 736.00 | 736.00 | 395,006 |
| 05 Dec 17 |
746.00000 +6.00 |
770.00 | 740.00 | 740.00 | 48,704 |
| 04 Dec 17 |
740.00000 +10.50 |
750.00 | 729.00 | 729.00 | 42,664 |
| 01 Dec 17 |
729.50000 +13.50 |
735.00 | 720.00 | 720.00 | 31,358 |
| 30 Nov 17 |
716.00000 -14.00 |
730.00 | 704.00 | 730.00 | 37,893 |
| 29 Nov 17 |
730.00000 +25.00 |
730.00 | 704.00 | 730.00 | 27,376 |
| 28 Nov 17 |
705.00000 -5.00 |
730.00 | 705.00 | 730.00 | 144,585 |
| 27 Nov 17 |
710.00000 +9.00 |
725.00 | 703.00 | 725.00 | 6,569 |
| 24 Nov 17 |
701.00000 -9.00 |
728.20 | 701.00 | 701.00 | 24,932 |
| 23 Nov 17 |
710.00000 +24.00 |
725.00 | 685.00 | 710.00 | 1,639,373 |
| 22 Nov 17 |
686.00000 -18.00 |
701.88 | 675.00 | 680.00 | 10,885 |
| 21 Nov 17 |
704.00000 +4.00 |
710.00 | 680.59 | 710.00 | 24,565 |
| 20 Nov 17 |
700.00000 +25.00 |
708.00 | 680.59 | 685.00 | 22,801 |
| 17 Nov 17 |
675.00000 -10.00 |
695.00 | 675.00 | 685.00 | 6,366 |
| 16 Nov 17 |
685.00000 -25.00 |
706.00 | 682.47 | 706.00 | 65,348 |
| 15 Nov 17 |
710.00000 -9.50 |
718.00 | 708.00 | 710.00 | 87,169 |
| 14 Nov 17 |
719.50000 +8.50 |
725.25 | 710.10 | 720.00 | 16,754 |
| 13 Nov 17 |
711.00000 -4.00 |
736.00 | 711.00 | 715.00 | 20,591 |
| 10 Nov 17 |
715.00000 -16.50 |
737.00 | 710.00 | 725.00 | 19,114 |
| 09 Nov 17 |
731.50000 -13.00 |
747.00 | 731.50 | 740.00 | 225,974 |
| 08 Nov 17 |
744.50000 +19.50 |
748.50 | 730.00 | 748.50 | 19,911 |
| 07 Nov 17 |
725.00000 -10.00 |
749.70 | 725.00 | 725.00 | 2,874,829 |
| 06 Nov 17 |
735.00000 +15.00 |
740.00 | 710.50 | 724.50 | 38,795 |
| 03 Nov 17 |
720.00000 +20.00 |
725.00 | 700.00 | 705.00 | 58,880 |
| 02 Nov 17 |
700.00000 +10.00 |
710.00 | 690.00 | 710.00 | 9,664 |
| 01 Nov 17 |
690.00000 -1.00 |
707.00 | 686.00 | 707.00 | 38,791 |
| 31 Oct 17 |
691.00000 -4.00 |
706.78 | 685.00 | 686.00 | 20,690 |
| 30 Oct 17 |
695.00000 -5.00 |
706.83 | 691.00 | 691.00 | 9,408 |
| 27 Oct 17 |
700.00000 +20.00 |
704.00 | 675.00 | 675.00 | 51,568 |
| 26 Oct 17 |
680.00000 -7.50 |
700.00 | 675.00 | 675.00 | 6,292 |
| 25 Oct 17 |
687.50000 -7.00 |
698.50 | 675.00 | 675.00 | 9,829 |
| 24 Oct 17 |
694.50000 +0.50 |
695.00 | 685.00 | 694.50 | 17,152 |
| 23 Oct 17 |
694.00000 +19.00 |
695.05 | 667.00 | 667.00 | 9,182 |
| 20 Oct 17 |
675.00000 +8.00 |
700.00 | 673.70 | 675.00 | 66,806 |
| 19 Oct 17 |
667.00000 +2.00 |
692.56 | 667.00 | 685.00 | 19,714 |
| 18 Oct 17 |
665.00000 -10.00 |
691.00 | 665.00 | 675.00 | 39,563 |
| 17 Oct 17 |
675.00000 -25.00 |
695.00 | 675.00 | 685.00 | 129,629 |
| 16 Oct 17 |
700.00000 -3.00 |
700.00 | 681.13 | 695.00 | 17,248 |
| 13 Oct 17 |
703.00000 +3.00 |
708.00 | 689.50 | 700.00 | 12,769 |
| 12 Oct 17 |
700.00000 +0.00 |
709.00 | 683.75 | 700.00 | 7,139 |
| 11 Oct 17 |
700.00000 +0.00 |
704.40 | 678.50 | 700.00 | 8,879 |
| 10 Oct 17 |
700.00000 +0.00 |
710.00 | 687.74 | 710.00 | 53,767 |
| 09 Oct 17 |
700.00000 +11.00 |
710.00 | 684.32 | 700.00 | 35,594 |
| 06 Oct 17 |
689.00000 -17.00 |
702.05 | 681.00 | 681.00 | 32,084 |
| 05 Oct 17 |
706.00000 +30.00 |
706.00 | 685.00 | 700.00 | 20,602 |
| 04 Oct 17 |
676.00000 +1.00 |
700.00 | 665.00 | 690.00 | 49,121 |
| 03 Oct 17 |
675.00000 +0.00 |
685.20 | 665.00 | 675.00 | 368,127 |
| 02 Oct 17 |
675.00000 +5.00 |
695.00 | 661.00 | 665.50 | 112,020 |
| 29 Sep 17 |
670.00000 +20.00 |
670.00 | 653.00 | 665.00 | 34,303 |
| 28 Sep 17 |
650.00000 +0.00 |
665.00 | 650.00 | 660.00 | 30,612 |
| 27 Sep 17 |
650.00000 +5.00 |
659.25 | 640.00 | 659.00 | 36,319 |
| 26 Sep 17 |
645.00000 -5.00 |
659.00 | 640.00 | 640.00 | 7,991 |
| 25 Sep 17 |
650.00000 +30.50 |
661.00 | 635.00 | 635.00 | 43,824 |
| 22 Sep 17 |
619.50000 -5.50 |
628.00 | 614.00 | 615.00 | 5,823 |
| 21 Sep 17 |
625.00000 +19.00 |
625.00 | 612.50 | 615.00 | 196,897 |
| 20 Sep 17 |
606.00000 -16.25 |
626.00 | 606.00 | 606.00 | 4,556 |
| 19 Sep 17 |
622.25000 +12.25 |
624.00 | 610.00 | 618.90 | 18,733 |
| 18 Sep 17 |
610.00000 -18.00 |
621.95 | 610.00 | 610.00 | 8,722 |
| 15 Sep 17 |
628.00000 +8.00 |
630.10 | 610.00 | 612.00 | 17,757 |
| 14 Sep 17 |
620.00000 +6.00 |
630.00 | 607.00 | 607.00 | 24,078 |
| 13 Sep 17 |
614.00000 -1.00 |
635.50 | 606.80 | 610.00 | 86,885 |
| 12 Sep 17 |
615.00000 -18.50 |
636.25 | 610.00 | 610.00 | 7,595 |
| 11 Sep 17 |
633.50000 +27.50 |
635.81 | 606.00 | 606.00 | 6,780 |
| 08 Sep 17 |
606.00000 -4.00 |
634.90 | 605.00 | 610.00 | 22,135 |
| 07 Sep 17 |
610.00000 +2.00 |
631.75 | 608.00 | 608.50 | 11,986 |
| 06 Sep 17 |
608.00000 -2.00 |
635.84 | 608.00 | 624.00 | 8,160 |
| 05 Sep 17 |
610.00000 -13.75 |
634.00 | 610.00 | 615.00 | 7,846 |
| 04 Sep 17 |
623.75000 -0.25 |
634.15 | 608.00 | 608.00 | 11,614 |
| 01 Sep 17 |
624.00000 -15.00 |
639.00 | 623.75 | 639.00 | 8,022 |
| 31 Aug 17 |
639.00000 +18.50 |
639.00 | 622.45 | 639.00 | 9,852 |
| 30 Aug 17 |
620.50000 -19.00 |
636.33 | 620.50 | 620.50 | 3,033 |
| 29 Aug 17 |
639.50000 -0.50 |
639.50 | 606.98 | 607.00 | 6,936 |
| 25 Aug 17 |
640.00000 +5.50 |
640.00 | 622.01 | 639.50 | 3,166 |
| 24 Aug 17 |
634.50000 -0.50 |
636.79 | 607.00 | 611.50 | 13,118 |
| 23 Aug 17 |
635.00000 +29.00 |
640.00 | 614.84 | 615.00 | 11,375 |
| 22 Aug 17 |
606.00000 -14.00 |
629.81 | 606.00 | 606.00 | 10,098 |
| 21 Aug 17 |
620.00000 +4.50 |
630.00 | 607.40 | 620.00 | 12,260 |
| 18 Aug 17 |
615.50000 -16.75 |
636.03 | 615.00 | 625.00 | 37,095 |
| 17 Aug 17 |
632.25000 -16.75 |
650.00 | 625.00 | 632.00 | 126,473 |
| 16 Aug 17 |
649.00000 -5.50 |
650.00 | 630.65 | 642.00 | 14,538 |
| 15 Aug 17 |
654.50000 +9.50 |
659.50 | 630.00 | 630.00 | 4,792 |
| 14 Aug 17 |
645.00000 -5.00 |
654.50 | 630.00 | 630.00 | 10,053 |
| 11 Aug 17 |
650.00000 -10.00 |
669.80 | 625.00 | 660.00 | 20,622 |
| 10 Aug 17 |
660.00000 -19.50 |
668.00 | 650.00 | 656.00 | 9,581 |
| 09 Aug 17 |
679.50000 +29.50 |
679.50 | 663.26 | 666.50 | 5,024 |
| 08 Aug 17 |
650.00000 -10.00 |
671.25 | 650.00 | 657.50 | 13,724 |
| 07 Aug 17 |
660.00000 -10.00 |
675.86 | 657.00 | 670.00 | 42,744 |
| 04 Aug 17 |
670.00000 -10.00 |
679.00 | 660.50 | 663.00 | 12,319 |
| 03 Aug 17 |
680.00000 +5.00 |
690.00 | 668.20 | 690.00 | 16,089 |
| 02 Aug 17 |
675.00000 +7.50 |
690.00 | 669.90 | 689.50 | 29,985 |
| 01 Aug 17 |
667.50000 -22.00 |
691.50 | 660.00 | 691.50 | 7,193 |
| 31 Jul 17 |
689.50000 +19.50 |
689.50 | 660.00 | 670.50 | 13,265 |
| 28 Jul 17 |
670.00000 -5.00 |
692.00 | 670.00 | 680.00 | 9,830 |
| 27 Jul 17 |
675.00000 -1.00 |
682.00 | 675.00 | 675.00 | 9,871 |
| 26 Jul 17 |
676.00000 +0.00 |
695.00 | 675.00 | 695.00 | 10,607 |
| 25 Jul 17 |
676.00000 -19.00 |
695.90 | 676.00 | 676.50 | 5,192 |
| 24 Jul 17 |
695.00000 -1.00 |
707.83 | 675.50 | 690.50 | 29,927 |
| 21 Jul 17 |
696.00000 +1.00 |
708.50 | 690.50 | 695.00 | 26,066 |
| 20 Jul 17 |
695.00000 +14.50 |
704.36 | 690.00 | 695.00 | 11,290 |
| 19 Jul 17 |
680.50000 -7.00 |
705.00 | 680.00 | 680.00 | 16,237 |
| 18 Jul 17 |
687.50000 -17.50 |
708.50 | 687.50 | 708.50 | 6,220 |
| 17 Jul 17 |
705.00000 +6.00 |
705.00 | 688.17 | 705.00 | 4,207 |
| 14 Jul 17 |
699.00000 +8.50 |
700.00 | 687.11 | 690.50 | 19,791 |
| 13 Jul 17 |
690.50000 +10.50 |
698.88 | 686.00 | 686.00 | 10,488 |
| 12 Jul 17 |
680.00000 -1.25 |
700.00 | 674.00 | 689.50 | 56,565 |
| 11 Jul 17 |
681.25000 +3.25 |
690.00 | 672.50 | 689.00 | 20,800 |
| 10 Jul 17 |
678.00000 -2.00 |
690.00 | 678.00 | 687.50 | 17,826 |
| 07 Jul 17 |
680.00000 +12.00 |
688.00 | 660.00 | 684.50 | 25,878 |
| 06 Jul 17 |
668.00000 +0.50 |
684.57 | 662.87 | 684.50 | 38,483 |
| 05 Jul 17 |
667.50000 +41.50 |
673.38 | 655.00 | 655.00 | 87,615 |
| 04 Jul 17 |
626.00000 -6.00 |
640.58 | 625.00 | 630.50 | 25,144 |
| 03 Jul 17 |
632.00000 +12.00 |
644.00 | 625.00 | 639.50 | 31,585 |
| 30 Jun 17 |
620.00000 +25.00 |
635.00 | 607.50 | 610.00 | 21,396 |
| 29 Jun 17 |
595.00000 +25.00 |
607.00 | 570.00 | 580.00 | 39,445 |
| 28 Jun 17 |
570.00000 -10.00 |
579.50 | 550.00 | 576.00 | 71,785 |
| 27 Jun 17 |
580.00000 -15.00 |
608.70 | 572.00 | 605.00 | 84,355 |
| 26 Jun 17 |
595.00000 -16.00 |
619.00 | 595.00 | 610.00 | 28,613 |
| 23 Jun 17 |
611.00000 -14.00 |
641.82 | 582.72 | 625.00 | 35,109 |
| 22 Jun 17 |
625.00000 -5.00 |
650.00 | 625.00 | 635.00 | 14,571 |
| 21 Jun 17 |
630.00000 -29.00 |
644.00 | 630.00 | 631.00 | 10,595 |
| 20 Jun 17 |
659.00000 +4.50 |
660.00 | 630.50 | 656.00 | 9,924 |
| 19 Jun 17 |
654.50000 +24.00 |
654.50 | 630.00 | 630.00 | 5,137 |
| 16 Jun 17 |
630.50000 -24.00 |
660.00 | 630.50 | 660.00 | 104,569 |
| 15 Jun 17 |
654.50000 +18.50 |
659.50 | 633.23 | 659.50 | 33,253 |
| 14 Jun 17 |
636.00000 -17.00 |
660.00 | 635.00 | 660.00 | 22,295 |
| 13 Jun 17 |
653.00000 +13.00 |
660.00 | 642.50 | 660.00 | 46,699 |
| 12 Jun 17 |
640.00000 -15.00 |
660.00 | 635.50 | 639.50 | 46,435 |
| 09 Jun 17 |
655.00000 -5.50 |
660.00 | 635.50 | 660.00 | 9,262 |
| 08 Jun 17 |
660.50000 -4.50 |
670.00 | 644.20 | 670.00 | 13,991 |
| 07 Jun 17 |
665.00000 +7.00 |
670.00 | 640.50 | 660.00 | 26,255 |
| 06 Jun 17 |
658.00000 +18.00 |
660.00 | 640.50 | 660.00 | 57,946 |
| 05 Jun 17 |
640.00000 -25.00 |
660.00 | 640.00 | 660.00 | 16,906 |
| 02 Jun 17 |
665.00000 +15.00 |
665.00 | 638.13 | 650.00 | 15,696 |
| 01 Jun 17 |
650.00000 +8.00 |
650.00 | 625.74 | 650.00 | 43,270 |
| 31 May 17 |
642.00000 +16.50 |
649.50 | 623.34 | 649.50 | 25,180 |
| 30 May 17 |
625.50000 -13.50 |
650.00 | 623.00 | 640.00 | 40,014 |
| 26 May 17 |
639.00000 +4.00 |
639.50 | 612.50 | 612.50 | 38,058 |
| 25 May 17 |
635.00000 +13.50 |
635.00 | 612.00 | 630.00 | 243,303 |
| 24 May 17 |
621.50000 -3.00 |
628.00 | 621.50 | 627.50 | 15,180 |
| 23 May 17 |
624.50000 -1.50 |
630.00 | 615.50 | 629.50 | 10,505 |
| 22 May 17 |
626.00000 -13.00 |
628.00 | 617.50 | 626.00 | 18,051 |
| 19 May 17 |
639.00000 +14.00 |
644.50 | 612.00 | 644.50 | 14,435 |
| 18 May 17 |
625.00000 -17.00 |
644.00 | 625.00 | 625.00 | 5,606 |
| 17 May 17 |
642.00000 +11.50 |
644.50 | 628.78 | 644.50 | 83,759 |
| 16 May 17 |
630.50000 -7.50 |
649.50 | 629.00 | 630.00 | 381,954 |
| 15 May 17 |
638.00000 -6.00 |
648.50 | 620.00 | 648.50 | 35,816 |
| 12 May 17 |
644.00000 +9.00 |
647.00 | 618.00 | 647.00 | 17,348 |
| 11 May 17 |
635.00000 -3.00 |
649.00 | 625.00 | 646.50 | 30,017 |
| 10 May 17 |
638.00000 +22.00 |
647.00 | 621.84 | 644.50 | 36,495 |
| 09 May 17 |
616.00000 -28.00 |
632.00 | 616.00 | 616.00 | 20,811 |
| 08 May 17 |
644.00000 +20.00 |
644.50 | 621.30 | 644.50 | 90,775 |
| 05 May 17 |
624.00000 -6.00 |
644.40 | 615.00 | 625.50 | 35,804 |
| 04 May 17 |
630.00000 -29.50 |
652.00 | 630.00 | 642.50 | 14,441 |
| 03 May 17 |
659.50000 -8.50 |
672.00 | 645.00 | 645.00 | 27,583 |
| 02 May 17 |
668.00000 -4.00 |
668.00 | 650.00 | 650.50 | 24,904 |
| 28 Apr 17 |
672.00000 -5.00 |
675.50 | 651.00 | 675.50 | 49,264 |
| 27 Apr 17 |
677.00000 +20.00 |
677.00 | 660.12 | 677.00 | 15,641 |
| 26 Apr 17 |
657.00000 -22.00 |
673.00 | 655.50 | 657.00 | 17,267 |
| 25 Apr 17 |
679.00000 +14.00 |
679.00 | 660.00 | 679.00 | 213,531 |
| 24 Apr 17 |
665.00000 +5.00 |
675.00 | 655.00 | 667.00 | 17,077 |
| 21 Apr 17 |
660.00000 -7.50 |
674.00 | 659.14 | 674.00 | 11,038 |
| 20 Apr 17 |
667.50000 -2.50 |
674.00 | 651.00 | 674.00 | 392,108 |
| 19 Apr 17 |
670.00000 +5.00 |
675.00 | 659.50 | 675.00 | 385,820 |
| 18 Apr 17 |
665.00000 -0.50 |
674.50 | 658.92 | 674.50 | 21,056 |
| 13 Apr 17 |
665.50000 +5.00 |
674.00 | 660.00 | 674.00 | 217,025 |
| 12 Apr 17 |
660.50000 -13.50 |
674.00 | 651.60 | 673.00 | 10,278 |
| 11 Apr 17 |
674.00000 +9.00 |
690.00 | 651.00 | 690.00 | 532,582 |
| 10 Apr 17 |
665.00000 -7.50 |
684.00 | 665.00 | 665.50 | 17,484 |
| 07 Apr 17 |
672.50000 +7.50 |
695.00 | 672.50 | 695.00 | 69,026 |
| 06 Apr 17 |
665.00000 -24.50 |
689.45 | 665.00 | 672.00 | 44,943 |
| 05 Apr 17 |
689.50000 +33.50 |
695.00 | 663.71 | 668.00 | 72,642 |
| 04 Apr 17 |
656.00000 +6.50 |
660.05 | 642.50 | 655.00 | 72,782 |
| 03 Apr 17 |
649.50000 +5.00 |
655.00 | 630.00 | 643.00 | 25,261 |
| 31 Mar 17 |
644.50000 +16.50 |
655.00 | 636.50 | 655.00 | 26,845 |
| 30 Mar 17 |
628.00000 +2.50 |
647.58 | 625.50 | 645.00 | 20,291 |
| 29 Mar 17 |
625.50000 +0.50 |
645.00 | 625.50 | 625.50 | 17,768 |
| 28 Mar 17 |
625.00000 -13.50 |
642.90 | 625.00 | 638.50 | 26,656 |
| 27 Mar 17 |
638.50000 -3.00 |
646.44 | 630.50 | 630.50 | 13,018 |
| 24 Mar 17 |
641.50000 +0.00 |
645.00 | 625.00 | 641.50 | 37,333 |
| 23 Mar 17 |
641.50000 +0.00 |
643.50 | 630.00 | 642.00 | 26,238 |
| 22 Mar 17 |
641.50000 -17.50 |
658.00 | 628.36 | 650.00 | 22,545 |
| 21 Mar 17 |
659.00000 +40.50 |
660.00 | 616.25 | 625.00 | 63,923 |
| 20 Mar 17 |
618.50000 -12.50 |
625.00 | 614.54 | 625.00 | 16,828 |
| 17 Mar 17 |
631.00000 +21.00 |
631.00 | 610.00 | 618.00 | 51,473 |
| 16 Mar 17 |
610.00000 -0.50 |
616.00 | 605.50 | 605.50 | 8,833 |
| 15 Mar 17 |
610.50000 +4.50 |
622.00 | 608.51 | 610.50 | 15,481 |
| 14 Mar 17 |
606.00000 +3.00 |
625.00 | 606.00 | 625.00 | 15,162 |
| 13 Mar 17 |
603.00000 -9.50 |
624.50 | 603.00 | 603.00 | 34,492 |
| 10 Mar 17 |
612.50000 -6.50 |
616.10 | 602.00 | 605.00 | 57,154 |
| 09 Mar 17 |
619.00000 +10.00 |
619.00 | 598.50 | 619.00 | 14,556 |
| 08 Mar 17 |
609.00000 -10.00 |
615.00 | 600.00 | 600.50 | 44,907 |
| 07 Mar 17 |
619.00000 +15.00 |
619.00 | 607.16 | 619.00 | 12,173 |
| 06 Mar 17 |
604.00000 +1.50 |
621.36 | 600.50 | 604.00 | 24,882 |
| 03 Mar 17 |
602.50000 +12.00 |
620.00 | 586.00 | 586.00 | 47,401 |
| 02 Mar 17 |
590.50000 -2.50 |
605.00 | 585.00 | 595.00 | 448,094 |
| 01 Mar 17 |
593.00000 +13.00 |
594.80 | 570.50 | 593.00 | 47,642 |
| 28 Feb 17 |
580.00000 -8.50 |
594.80 | 580.00 | 588.00 | 85,113 |
| 27 Feb 17 |
588.50000 +7.50 |
595.00 | 575.00 | 581.00 | 52,199 |
| 24 Feb 17 |
581.00000 +21.00 |
581.00 | 564.42 | 569.50 | 54,012 |
| 23 Feb 17 |
560.00000 +10.00 |
568.22 | 555.00 | 555.00 | 153,427 |
| 22 Feb 17 |
550.00000 -20.00 |
569.50 | 550.00 | 550.50 | 5,747 |
| 21 Feb 17 |
570.00000 +25.00 |
570.00 | 550.07 | 564.50 | 24,550 |
| 20 Feb 17 |
545.00000 -5.00 |
563.13 | 545.00 | 545.00 | 4,086 |
| 17 Feb 17 |
550.00000 -13.13 |
569.50 | 550.00 | 569.50 | 24,539 |
| 16 Feb 17 |
563.13000 +18.13 |
563.13 | 563.13 | 563.13 | 4,134 |
| 15 Feb 17 |
545.00000 +0.00 |
569.50 | 545.00 | 569.50 | 5,864 |
| 14 Feb 17 |
545.00000 +0.00 |
563.13 | 545.00 | 545.00 | 9,566 |
| 13 Feb 17 |
545.00000 -7.50 |
563.13 | 545.00 | 545.00 | 20,134 |
| 10 Feb 17 |
552.50000 +7.50 |
564.50 | 551.13 | 564.50 | 9,249 |
| 09 Feb 17 |
545.00000 -8.00 |
562.00 | 545.00 | 545.00 | 3,486 |
| 08 Feb 17 |
553.00000 +1.00 |
565.00 | 545.00 | 545.00 | 1,108,058 |
| 07 Feb 17 |
552.00000 -5.25 |
552.00 | 545.00 | 545.00 | 8,826 |
| 06 Feb 17 |
557.25000 +3.75 |
565.00 | 545.60 | 546.47 | 13,521 |
| 03 Feb 17 |
553.50000 +1.16 |
553.50 | 546.50 | 553.50 | 2,939 |
| 02 Feb 17 |
552.34003 +7.34 |
552.34 | 545.00 | 545.00 | 8,106 |
| 01 Feb 17 |
545.00000 +0.00 |
552.00 | 545.00 | 545.00 | 3,364 |
| 31 Jan 17 |
545.00000 +0.00 |
552.00 | 545.00 | 545.00 | 5,995 |
| 30 Jan 17 |
545.00000 +0.00 |
553.00 | 545.00 | 545.00 | 10,803 |
| 27 Jan 17 |
545.00000 -1.00 |
569.50 | 545.00 | 569.50 | 9,580 |
| 26 Jan 17 |
546.00000 +0.00 |
554.80 | 545.25 | 546.00 | 2,327 |
| 25 Jan 17 |
546.00000 -4.00 |
552.45 | 545.00 | 550.00 | 17,851 |
| 24 Jan 17 |
550.00000 +0.00 |
559.05 | 550.00 | 550.50 | 11,414 |
| 23 Jan 17 |
550.00000 -10.00 |
568.00 | 550.00 | 560.50 | 17,027 |
| 20 Jan 17 |
560.00000 -0.50 |
567.50 | 560.00 | 561.00 | 27,825 |
| 19 Jan 17 |
560.50000 -0.50 |
569.00 | 560.50 | 560.50 | 1,652 |
| 18 Jan 17 |
561.00000 -2.00 |
567.00 | 561.00 | 561.00 | 3,805 |
| 17 Jan 17 |
563.00000 -9.50 |
570.00 | 561.00 | 563.00 | 12,325 |
| 16 Jan 17 |
572.50000 +7.50 |
579.50 | 560.50 | 570.00 | 82,637 |
| 13 Jan 17 |
565.00000 +4.50 |
574.19 | 562.00 | 562.00 | 7,927 |
| 12 Jan 17 |
560.50000 -1.00 |
570.87 | 560.50 | 569.50 | 21,276 |
| 11 Jan 17 |
561.50000 +0.00 |
573.66 | 561.50 | 571.50 | 31,947 |
| 10 Jan 17 |
561.50000 -3.50 |
573.66 | 561.50 | 561.50 | 2,380 |
| 09 Jan 17 |
565.00000 +15.50 |
573.80 | 560.50 | 560.50 | 18,985 |
| 06 Jan 17 |
549.50000 +8.50 |
560.00 | 538.58 | 544.49 | 18,326 |
| 05 Jan 17 |
541.00000 +6.00 |
557.63 | 535.50 | 535.50 | 90,734 |
| 04 Jan 17 |
535.00000 -7.00 |
555.66 | 531.25 | 535.00 | 16,941 |
| 03 Jan 17 |
542.00000 -3.00 |
559.79 | 531.52 | 545.00 | 17,334 |
| 30 Dec 16 |
545.00000 -5.00 |
559.79 | 545.00 | 545.00 | 6,013 |
| 29 Dec 16 |
550.00000 -5.00 |
575.00 | 540.30 | 570.00 | 7,444 |
| 28 Dec 16 |
555.00000 -1.00 |
570.00 | 541.52 | 550.00 | 17,947 |
| 23 Dec 16 |
556.00000 -6.00 |
570.00 | 553.00 | 562.00 | 2,730 |
| 22 Dec 16 |
562.00000 +12.00 |
569.00 | 553.75 | 562.00 | 3,168 |
| 21 Dec 16 |
550.00000 -12.50 |
579.50 | 550.00 | 579.50 | 4,151 |
| 20 Dec 16 |
562.50000 -2.50 |
580.00 | 553.75 | 565.50 | 13,706 |
| 19 Dec 16 |
565.00000 -1.00 |
588.00 | 565.00 | 588.00 | 13,340 |
| 16 Dec 16 |
566.00000 -3.00 |
585.75 | 566.00 | 567.50 | 22,473 |
| 15 Dec 16 |
569.00000 -15.00 |
581.13 | 569.00 | 569.00 | 5,995 |
| 14 Dec 16 |
584.00000 -4.00 |
586.00 | 568.95 | 586.00 | 2,530 |
| 13 Dec 16 |
588.00000 +18.00 |
588.00 | 569.27 | 580.00 | 13,847 |
| 12 Dec 16 |
570.00000 -9.00 |
580.00 | 566.00 | 580.00 | 2,682 |
| 09 Dec 16 |
579.00000 +9.00 |
579.00 | 566.00 | 566.00 | 113,838 |
| 08 Dec 16 |
570.00000 -13.00 |
585.00 | 544.20 | 575.00 | 87,145 |
| 07 Dec 16 |
583.00000 +8.00 |
593.50 | 565.00 | 575.00 | 19,609 |
| 06 Dec 16 |
575.00000 +1.00 |
575.00 | 561.00 | 564.00 | 15,947 |
| 05 Dec 16 |
574.00000 +14.00 |
575.00 | 561.00 | 575.00 | 36,242 |
| 02 Dec 16 |
560.00000 +10.00 |
570.00 | 550.00 | 550.00 | 34,669 |
| 01 Dec 16 |
550.00000 -10.00 |
568.80 | 550.00 | 550.00 | 54,787 |
| 30 Nov 16 |
560.00000 -5.00 |
570.00 | 548.92 | 550.50 | 25,214 |
| 29 Nov 16 |
565.00000 +19.00 |
565.00 | 537.70 | 555.00 | 38,996 |
| 28 Nov 16 |
546.00000 +4.00 |
552.00 | 535.75 | 537.00 | 9,763 |
| 25 Nov 16 |
542.00000 -27.00 |
554.00 | 540.00 | 545.00 | 11,431 |
| 24 Nov 16 |
569.00000 -11.00 |
570.00 | 543.70 | 558.00 | 33,180 |
| 23 Nov 16 |
580.00000 +35.00 |
580.00 | 540.00 | 560.00 | 69,604 |
| 22 Nov 16 |
545.00000 +15.00 |
550.00 | 530.00 | 550.00 | 46,454 |
| 21 Nov 16 |
530.00000 -8.25 |
538.50 | 527.00 | 530.00 | 37,271 |
| 18 Nov 16 |
538.25000 +2.75 |
544.00 | 530.00 | 535.00 | 8,341 |
| 17 Nov 16 |
535.50000 -14.50 |
548.00 | 530.00 | 540.00 | 8,516 |
| 16 Nov 16 |
550.00000 +3.50 |
551.44 | 541.20 | 550.00 | 6,656 |
| 15 Nov 16 |
546.50000 +8.00 |
560.00 | 526.50 | 536.50 | 50,625 |
| 14 Nov 16 |
538.50000 +17.00 |
538.50 | 525.00 | 538.50 | 4,196 |
| 11 Nov 16 |
521.50000 -5.25 |
534.00 | 518.00 | 524.00 | 12,387 |
| 10 Nov 16 |
526.75000 +26.75 |
535.00 | 508.75 | 520.00 | 86,640 |
| 09 Nov 16 |
500.00000 +0.00 |
509.00 | 467.00 | 491.75 | 45,710 |
| 08 Nov 16 |
500.00000 +3.00 |
509.00 | 495.00 | 495.00 | 35,934 |
| 07 Nov 16 |
497.00000 -1.00 |
522.00 | 493.00 | 513.00 | 26,653 |
| 04 Nov 16 |
498.00000 -3.00 |
510.00 | 491.10 | 500.00 | 56,765 |
| 03 Nov 16 |
501.00000 +1.00 |
515.00 | 500.20 | 509.50 | 13,538 |
| 02 Nov 16 |
500.00000 -5.00 |
510.00 | 497.40 | 502.00 | 45,701 |
| 01 Nov 16 |
505.00000 -4.00 |
512.50 | 500.00 | 512.50 | 21,291 |
| 31 Oct 16 |
509.00000 -15.00 |
525.50 | 505.00 | 525.50 | 29,092 |
| 28 Oct 16 |
524.00000 +3.50 |
524.00 | 510.00 | 520.50 | 15,373 |
| 27 Oct 16 |
520.50000 +1.50 |
524.00 | 510.00 | 517.00 | 135,720 |
| 26 Oct 16 |
519.00000 -21.00 |
545.00 | 492.00 | 545.00 | 75,390 |
| 25 Oct 16 |
540.00000 +0.00 |
543.75 | 540.00 | 540.00 | 22,990 |
| 24 Oct 16 |
540.00000 -16.00 |
555.00 | 540.00 | 555.00 | 84,222 |
| 21 Oct 16 |
556.00000 +0.00 |
556.00 | 540.00 | 551.00 | 22,590 |
| 20 Oct 16 |
556.00000 +0.00 |
557.00 | 545.00 | 557.00 | 25,391 |
| 19 Oct 16 |
556.00000 +10.00 |
558.00 | 546.00 | 550.00 | 31,647 |
| 18 Oct 16 |
546.00000 -19.00 |
579.00 | 545.00 | 569.50 | 98,030 |
| 17 Oct 16 |
565.00000 -13.00 |
590.00 | 565.00 | 590.00 | 35,429 |
| 14 Oct 16 |
578.00000 +8.00 |
580.00 | 570.00 | 570.00 | 23,591 |
| 13 Oct 16 |
570.00000 -13.00 |
585.00 | 570.00 | 585.00 | 48,033 |
| 12 Oct 16 |
583.00000 -6.50 |
599.00 | 580.00 | 599.00 | 36,121 |
| 11 Oct 16 |
589.50000 +4.50 |
595.97 | 582.00 | 590.00 | 63,196 |
| 10 Oct 16 |
585.00000 -7.00 |
596.44 | 580.99 | 593.50 | 54,782 |
| 07 Oct 16 |
592.00000 +12.00 |
603.50 | 590.00 | 595.00 | 36,032 |
| 06 Oct 16 |
580.00000 -5.00 |
599.00 | 580.00 | 595.00 | 16,702 |
| 05 Oct 16 |
585.00000 -10.00 |
615.00 | 585.00 | 615.00 | 55,495 |
| 04 Oct 16 |
595.00000 -8.00 |
616.00 | 595.00 | 616.00 | 79,004 |
| 03 Oct 16 |
603.00000 +13.00 |
614.00 | 589.22 | 595.00 | 49,942 |
| 30 Sep 16 |
590.00000 -12.50 |
595.30 | 576.57 | 586.00 | 37,884 |
| 29 Sep 16 |
602.50000 +2.50 |
608.00 | 589.91 | 600.00 | 79,032 |
| 28 Sep 16 |
600.00000 -7.50 |
620.00 | 600.00 | 607.50 | 2,052,516 |
| 27 Sep 16 |
607.50000 +3.00 |
607.50 | 596.42 | 602.50 | 64,945 |
| 26 Sep 16 |
604.50000 +19.50 |
611.10 | 595.00 | 596.50 | 86,368 |
| 23 Sep 16 |
585.00000 -7.00 |
592.49 | 576.51 | 585.00 | 6,647 |
| 22 Sep 16 |
592.00000 +13.50 |
592.49 | 569.55 | 592.00 | 19,258 |
| 21 Sep 16 |
578.50000 +0.50 |
595.49 | 572.00 | 591.50 | 9,991 |
| 20 Sep 16 |
578.00000 -10.00 |
597.75 | 578.00 | 591.50 | 12,388 |
| 19 Sep 16 |
588.00000 -7.00 |
601.63 | 581.38 | 600.00 | 7,849 |
| 16 Sep 16 |
595.00000 +17.00 |
609.00 | 571.38 | 595.00 | 83,100 |
| 15 Sep 16 |
578.00000 -2.00 |
580.00 | 570.00 | 570.00 | 7,175 |
| 14 Sep 16 |
580.00000 +5.00 |
600.00 | 570.00 | 600.00 | 61,424 |
| 13 Sep 16 |
575.00000 -2.50 |
600.00 | 575.00 | 575.00 | 3,768 |
| 12 Sep 16 |
577.50000 -3.00 |
600.00 | 575.00 | 580.00 | 15,966 |
| 09 Sep 16 |
580.50000 -19.00 |
605.00 | 576.50 | 600.00 | 13,705 |
| 08 Sep 16 |
599.50000 +9.50 |
600.00 | 570.00 | 570.00 | 11,679 |
| 07 Sep 16 |
590.00000 +8.50 |
595.00 | 570.00 | 570.00 | 5,753 |
| 06 Sep 16 |
581.50000 -5.50 |
589.80 | 570.00 | 581.50 | 14,476 |
| 05 Sep 16 |
587.00000 -3.00 |
600.00 | 573.51 | 590.00 | 18,362 |
| 02 Sep 16 |
590.00000 -5.00 |
592.50 | 571.00 | 575.50 | 26,078 |
| 01 Sep 16 |
595.00000 +12.50 |
596.48 | 580.00 | 590.00 | 32,832 |
| 31 Aug 16 |
582.50000 +29.75 |
590.00 | 545.00 | 565.00 | 56,001 |
| 30 Aug 16 |
552.75000 +2.75 |
570.00 | 537.00 | 537.00 | 14,493 |
| 26 Aug 16 |
550.00000 +10.00 |
550.00 | 531.50 | 538.50 | 5,296 |
| 25 Aug 16 |
540.00000 +4.00 |
549.36 | 538.25 | 545.00 | 19,115 |
| 24 Aug 16 |
536.00000 +10.00 |
541.40 | 531.12 | 539.60 | 12,097 |
| 23 Aug 16 |
526.00000 +0.00 |
545.00 | 526.00 | 545.00 | 14,591 |
| 22 Aug 16 |
526.00000 +1.00 |
542.00 | 520.50 | 520.50 | 6,674 |
| 19 Aug 16 |
525.00000 +0.00 |
537.00 | 525.00 | 537.00 | 8,356 |
| 18 Aug 16 |
525.00000 -12.75 |
543.63 | 525.00 | 530.00 | 5,816 |
| 17 Aug 16 |
537.75000 -2.25 |
543.63 | 526.85 | 543.63 | 8,000 |
| 16 Aug 16 |
540.00000 +5.00 |
551.31 | 530.50 | 550.00 | 17,656 |
| 15 Aug 16 |
535.00000 +8.00 |
543.49 | 527.00 | 534.00 | 18,899 |
| 12 Aug 16 |
527.00000 +2.00 |
534.00 | 514.50 | 525.00 | 16,742 |
| 11 Aug 16 |
525.00000 +0.00 |
525.00 | 517.75 | 525.00 | 17,683 |
| 10 Aug 16 |
525.00000 +0.50 |
525.00 | 503.50 | 524.50 | 7,878 |
| 09 Aug 16 |
524.50000 +9.50 |
525.00 | 500.00 | 525.00 | 15,506 |
| 08 Aug 16 |
515.00000 -2.50 |
524.50 | 507.00 | 515.50 | 13,141 |
| 05 Aug 16 |
517.50000 +7.75 |
519.50 | 501.67 | 507.00 | 35,555 |
| 04 Aug 16 |
509.75000 -9.25 |
517.50 | 504.00 | 517.50 | 2,439 |
| 03 Aug 16 |
519.00000 +17.00 |
520.00 | 500.20 | 519.50 | 4,951 |
| 02 Aug 16 |
502.00000 -5.25 |
505.50 | 500.00 | 500.50 | 8,207 |
| 01 Aug 16 |
507.25000 -17.75 |
525.00 | 495.00 | 525.00 | 24,199 |
| 29 Jul 16 |
525.00000 +10.00 |
525.00 | 495.25 | 515.00 | 32,127 |
| 28 Jul 16 |
515.00000 +20.00 |
519.50 | 487.30 | 490.00 | 112,998 |
| 27 Jul 16 |
495.00000 +5.00 |
510.00 | 490.00 | 490.00 | 18,971 |
| 26 Jul 16 |
490.00000 -15.00 |
505.00 | 486.40 | 505.00 | 33,804 |
| 25 Jul 16 |
505.00000 +20.00 |
505.00 | 477.00 | 495.00 | 32,656 |
| 22 Jul 16 |
485.00000 -20.00 |
501.50 | 484.36 | 501.50 | 15,607 |
| 21 Jul 16 |
505.00000 +0.00 |
505.00 | 488.50 | 505.00 | 8,141 |
| 20 Jul 16 |
505.00000 +0.00 |
505.00 | 486.11 | 490.00 | 25,816 |
| 19 Jul 16 |
505.00000 +5.00 |
525.00 | 495.80 | 500.00 | 36,339 |
| 18 Jul 16 |
500.00000 -12.00 |
525.00 | 500.00 | 510.50 | 9,222 |
| 15 Jul 16 |
512.00000 -0.50 |
528.00 | 509.00 | 510.00 | 16,387 |
| 14 Jul 16 |
512.50000 +1.50 |
533.50 | 512.50 | 512.50 | 5,701 |
| 13 Jul 16 |
511.00000 +1.00 |
535.00 | 501.00 | 525.00 | 25,766 |
| 12 Jul 16 |
510.00000 -2.00 |
520.00 | 505.00 | 508.50 | 46,686 |
| 11 Jul 16 |
512.00000 +42.00 |
513.55 | 470.00 | 470.00 | 50,529 |
| 08 Jul 16 |
470.00000 +18.25 |
478.70 | 445.00 | 449.75 | 54,167 |
| 07 Jul 16 |
451.75000 +19.25 |
451.75 | 421.44 | 450.00 | 49,864 |
| 06 Jul 16 |
432.50000 -42.50 |
477.75 | 412.00 | 471.75 | 167,855 |
| 05 Jul 16 |
475.00000 +25.00 |
492.75 | 467.50 | 478.00 | 190,361 |
| 04 Jul 16 |
450.00000 +10.00 |
470.00 | 435.00 | 439.75 | 54,782 |
| 01 Jul 16 |
440.00000 +20.00 |
440.00 | 412.25 | 419.00 | 42,940 |
| 30 Jun 16 |
420.00000 -13.75 |
434.50 | 416.75 | 420.00 | 38,335 |
| 29 Jun 16 |
433.75000 +25.00 |
435.25 | 405.00 | 412.00 | 187,121 |
| 28 Jun 16 |
408.75000 +12.25 |
420.00 | 385.00 | 419.75 | 121,312 |
| 27 Jun 16 |
396.50000 -130.50 |
543.00 | 396.50 | 542.00 | 171,909 |
| 24 Jun 16 |
527.00000 -61.00 |
548.00 | 505.00 | 540.00 | 78,178 |
| 23 Jun 16 |
588.00000 +26.00 |
588.00 | 561.88 | 565.00 | 31,653 |
| 22 Jun 16 |
562.00000 +12.00 |
562.00 | 536.88 | 550.00 | 13,124 |
| 21 Jun 16 |
550.00000 +0.00 |
551.54 | 535.13 | 549.50 | 14,166 |
| 20 Jun 16 |
550.00000 +6.50 |
550.00 | 530.00 | 530.00 | 16,857 |
| 17 Jun 16 |
543.50000 +28.50 |
543.50 | 515.00 | 515.00 | 106,659 |
| 16 Jun 16 |
515.00000 -9.00 |
522.00 | 515.00 | 515.00 | 5,268 |
| 15 Jun 16 |
524.00000 +5.50 |
529.00 | 515.00 | 529.00 | 48,838 |
| 14 Jun 16 |
518.50000 -1.50 |
525.73 | 518.00 | 520.00 | 65,972 |
| 13 Jun 16 |
520.00000 +0.00 |
529.50 | 515.00 | 529.50 | 12,446 |
| 10 Jun 16 |
520.00000 -5.00 |
537.00 | 504.80 | 525.00 | 47,384 |
| 09 Jun 16 |
525.00000 -9.50 |
535.13 | 525.00 | 525.00 | 16,852 |
| 08 Jun 16 |
534.50000 +6.50 |
541.00 | 525.19 | 527.34 | 47,012 |
| 07 Jun 16 |
528.00000 -12.50 |
545.00 | 528.00 | 540.00 | 39,434 |
| 06 Jun 16 |
540.50000 -0.50 |
555.00 | 540.00 | 540.00 | 9,430 |
| 03 Jun 16 |
541.00000 -9.00 |
547.85 | 540.00 | 540.00 | 8,297 |
| 02 Jun 16 |
550.00000 +10.00 |
550.00 | 540.00 | 540.00 | 30,718 |
| 01 Jun 16 |
540.00000 -17.00 |
557.08 | 540.00 | 557.00 | 40,235 |
| 31 May 16 |
557.00000 +12.00 |
557.00 | 546.17 | 557.00 | 18,465 |
| 27 May 16 |
545.00000 -0.50 |
553.00 | 545.00 | 545.00 | 25,114 |
| 26 May 16 |
545.50000 -4.50 |
569.50 | 545.50 | 569.50 | 116,799 |
| 25 May 16 |
550.00000 +5.00 |
578.00 | 550.00 | 554.50 | 44,942 |
| 24 May 16 |
545.00000 -15.00 |
554.00 | 545.00 | 550.00 | 39,789 |
| 23 May 16 |
560.00000 +0.00 |
570.00 | 548.50 | 559.00 | 34,991 |
| 20 May 16 |
560.00000 +10.00 |
560.00 | 548.50 | 560.00 | 3,421 |
| 19 May 16 |
550.00000 -3.00 |
560.17 | 550.00 | 550.00 | 5,968 |
| 18 May 16 |
553.00000 -6.50 |
562.92 | 545.50 | 558.00 | 16,938 |
| 17 May 16 |
559.50000 +24.50 |
560.00 | 541.73 | 548.00 | 15,163 |
| 16 May 16 |
535.00000 -6.00 |
544.21 | 535.00 | 535.00 | 18,593 |
| 13 May 16 |
541.00000 +1.00 |
547.30 | 537.92 | 539.00 | 16,934 |
| 12 May 16 |
540.00000 +0.00 |
542.84 | 537.55 | 540.00 | 17,487 |
| 11 May 16 |
540.00000 +10.00 |
540.00 | 531.42 | 535.00 | 47,656 |
| 10 May 16 |
530.00000 +4.00 |
539.00 | 527.72 | 539.00 | 19,345 |
| 09 May 16 |
526.00000 +4.00 |
533.00 | 524.55 | 525.00 | 14,015 |
| 06 May 16 |
522.00000 -3.00 |
530.00 | 522.00 | 525.00 | 96,159 |
| 05 May 16 |
525.00000 -10.00 |
540.70 | 513.34 | 530.00 | 90,768 |
| 04 May 16 |
535.00000 -25.00 |
558.00 | 533.84 | 555.00 | 57,504 |
| 03 May 16 |
560.00000 +0.00 |
564.19 | 552.82 | 560.00 | 27,088 |
| 29 Apr 16 |
560.00000 +0.00 |
566.00 | 560.00 | 565.00 | 9,538 |
| 28 Apr 16 |
560.00000 +0.00 |
567.00 | 560.00 | 563.00 | 12,164 |
| 27 Apr 16 |
560.00000 -18.50 |
577.50 | 560.00 | 570.00 | 37,551 |
| 26 Apr 16 |
578.50000 -2.00 |
585.00 | 570.50 | 576.50 | 16,962 |
| 25 Apr 16 |
580.50000 +5.50 |
584.50 | 575.00 | 575.00 | 19,784 |
| 22 Apr 16 |
575.00000 -0.50 |
590.00 | 575.00 | 590.00 | 12,528 |
| 21 Apr 16 |
575.50000 -13.00 |
587.50 | 575.00 | 575.00 | 15,410 |
| 20 Apr 16 |
588.50000 +18.50 |
588.50 | 570.00 | 570.00 | 13,391 |
| 19 Apr 16 |
570.00000 +0.00 |
579.50 | 566.60 | 574.50 | 100,833 |
| 18 Apr 16 |
570.00000 +5.00 |
570.00 | 565.60 | 569.50 | 6,799 |
| 15 Apr 16 |
565.00000 +0.00 |
580.00 | 565.00 | 580.00 | 17,746 |
| 14 Apr 16 |
565.00000 -5.50 |
575.00 | 565.00 | 570.00 | 29,087 |
| 13 Apr 16 |
570.50000 -1.00 |
582.20 | 570.00 | 570.00 | 11,607 |
| 12 Apr 16 |
571.50000 -1.50 |
576.49 | 571.00 | 572.50 | 23,842 |
| 11 Apr 16 |
573.00000 -10.50 |
581.58 | 571.00 | 580.00 | 31,721 |
| 08 Apr 16 |
583.50000 -12.50 |
592.67 | 581.00 | 587.00 | 55,315 |
| 07 Apr 16 |
596.00000 -2.50 |
597.00 | 590.00 | 590.00 | 27,491 |
| 06 Apr 16 |
598.50000 -1.00 |
598.50 | 592.00 | 598.50 | 23,746 |
| 05 Apr 16 |
599.50000 +14.00 |
600.00 | 585.00 | 585.00 | 17,240 |
| 04 Apr 16 |
585.50000 -9.50 |
609.50 | 585.00 | 609.50 | 43,118 |
| 01 Apr 16 |
595.00000 -14.00 |
608.00 | 595.00 | 596.00 | 5,081 |
| 31 Mar 16 |
609.00000 +10.00 |
609.00 | 595.00 | 595.00 | 11,295 |
| 30 Mar 16 |
599.00000 +4.00 |
610.00 | 595.00 | 610.00 | 34,887 |
| 29 Mar 16 |
595.00000 -10.50 |
611.00 | 595.00 | 600.00 | 27,384 |
| 24 Mar 16 |
605.50000 -9.25 |
616.00 | 605.00 | 615.50 | 52,154 |
| 23 Mar 16 |
614.75000 +14.25 |
620.00 | 602.66 | 610.00 | 38,550 |
| 22 Mar 16 |
600.50000 +8.50 |
610.00 | 592.66 | 605.00 | 24,213 |
| 21 Mar 16 |
592.00000 -6.50 |
602.10 | 590.00 | 600.00 | 20,485 |
| 18 Mar 16 |
598.50000 +11.00 |
600.00 | 585.00 | 595.00 | 47,482 |
| 17 Mar 16 |
587.50000 +3.00 |
594.00 | 582.63 | 589.00 | 14,127 |
| 16 Mar 16 |
584.50000 +1.00 |
590.00 | 583.99 | 585.00 | 16,286 |
| 15 Mar 16 |
583.50000 +6.50 |
585.00 | 577.00 | 585.00 | 83,482 |
| 14 Mar 16 |
577.00000 +15.00 |
584.52 | 568.56 | 573.00 | 59,342 |
| 11 Mar 16 |
562.00000 +4.00 |
571.18 | 555.00 | 555.00 | 715,948 |
| 10 Mar 16 |
558.00000 -6.00 |
570.00 | 557.01 | 569.00 | 68,227 |
| 09 Mar 16 |
564.00000 +9.00 |
565.00 | 557.69 | 559.50 | 17,313 |
| 08 Mar 16 |
555.00000 +10.00 |
560.00 | 541.10 | 560.00 | 36,998 |
| 07 Mar 16 |
545.00000 -23.00 |
575.00 | 540.00 | 575.00 | 81,698 |
| 04 Mar 16 |
568.00000 -4.00 |
590.00 | 560.10 | 590.00 | 27,347 |
| 03 Mar 16 |
572.00000 -12.00 |
585.00 | 572.00 | 581.00 | 20,192 |
| 02 Mar 16 |
584.00000 +4.00 |
590.00 | 580.50 | 590.00 | 28,794 |
| 01 Mar 16 |
580.00000 +0.00 |
593.00 | 580.00 | 593.00 | 21,404 |
| 29 Feb 16 |
580.00000 -5.00 |
595.00 | 580.00 | 595.00 | 51,808 |
| 26 Feb 16 |
585.00000 -3.00 |
592.50 | 581.50 | 590.50 | 35,127 |
| 25 Feb 16 |
588.00000 +7.50 |
600.00 | 580.00 | 600.00 | 20,251 |
| 24 Feb 16 |
580.50000 -9.50 |
586.80 | 580.00 | 580.00 | 11,305 |
| 23 Feb 16 |
590.00000 +0.00 |
595.00 | 585.00 | 590.00 | 81,175 |
| 22 Feb 16 |
590.00000 -5.00 |
600.00 | 585.00 | 595.00 | 49,593 |
| 19 Feb 16 |
595.00000 +20.50 |
595.00 | 560.00 | 560.00 | 20,569 |
| 18 Feb 16 |
574.50000 +27.50 |
575.00 | 551.00 | 555.00 | 340,902 |
| 17 Feb 16 |
547.00000 +12.00 |
555.00 | 539.99 | 550.00 | 27,517 |
| 16 Feb 16 |
535.00000 +5.00 |
542.00 | 530.00 | 530.00 | 25,883 |
| 15 Feb 16 |
530.00000 -7.00 |
555.00 | 525.00 | 537.00 | 95,878 |
| 12 Feb 16 |
537.00000 -38.00 |
571.19 | 537.00 | 565.00 | 95,236 |
| 11 Feb 16 |
575.00000 -5.50 |
593.89 | 565.00 | 580.00 | 60,742 |
| 10 Feb 16 |
580.50000 +0.50 |
598.80 | 580.00 | 580.00 | 18,661 |
| 09 Feb 16 |
580.00000 -15.00 |
603.75 | 580.00 | 595.00 | 48,711 |
| 08 Feb 16 |
595.00000 -30.00 |
620.17 | 595.00 | 610.00 | 56,913 |
| 05 Feb 16 |
625.00000 +5.25 |
625.00 | 612.00 | 625.00 | 16,482 |
| 04 Feb 16 |
619.75000 -4.75 |
625.00 | 616.00 | 625.00 | 16,293 |
| 03 Feb 16 |
624.50000 +11.00 |
628.00 | 607.85 | 615.00 | 64,199 |
| 02 Feb 16 |
613.50000 +4.00 |
613.50 | 603.55 | 610.00 | 16,305 |
| 01 Feb 16 |
609.50000 +14.00 |
610.00 | 597.40 | 610.00 | 26,037 |
| 29 Jan 16 |
595.50000 -3.50 |
610.00 | 595.00 | 595.00 | 18,799 |
| 28 Jan 16 |
599.00000 +2.00 |
610.00 | 596.60 | 610.00 | 47,143 |
| 27 Jan 16 |
597.00000 -10.00 |
623.50 | 596.60 | 610.00 | 49,147 |
| 26 Jan 16 |
607.00000 -3.50 |
630.00 | 605.00 | 620.00 | 33,634 |
| 25 Jan 16 |
610.50000 +0.50 |
625.00 | 608.19 | 620.00 | 57,262 |
| 22 Jan 16 |
610.00000 +5.00 |
612.33 | 600.00 | 610.00 | 36,745 |
| 21 Jan 16 |
605.00000 +20.00 |
610.00 | 580.20 | 595.00 | 75,124 |
| 20 Jan 16 |
585.00000 -5.00 |
594.10 | 578.75 | 585.00 | 38,165 |
| 19 Jan 16 |
590.00000 +15.00 |
594.00 | 579.50 | 590.00 | 50,863 |
| 18 Jan 16 |
575.00000 +1.00 |
589.90 | 575.00 | 580.00 | 32,165 |
| 15 Jan 16 |
574.00000 -1.00 |
594.64 | 572.50 | 585.00 | 48,941 |
| 14 Jan 16 |
575.00000 +13.50 |
580.00 | 555.00 | 555.00 | 106,084 |
| 13 Jan 16 |
561.50000 -0.50 |
575.00 | 560.00 | 575.00 | 120,738 |
| 12 Jan 16 |
562.00000 +2.00 |
574.00 | 561.50 | 574.00 | 83,892 |
| 11 Jan 16 |
560.00000 -2.00 |
574.00 | 560.00 | 574.00 | 132,943 |
| 08 Jan 16 |
562.00000 +22.00 |
572.00 | 555.00 | 555.00 | 116,534 |
| 07 Jan 16 |
540.00000 -15.00 |
555.00 | 540.00 | 555.00 | 13,186 |
| 06 Jan 16 |
555.00000 +0.00 |
560.00 | 540.00 | 540.00 | 18,987 |
| 05 Jan 16 |
555.00000 +14.00 |
555.00 | 535.00 | 545.00 | 13,592 |
| 04 Jan 16 |
541.00000 +6.00 |
545.00 | 530.90 | 545.00 | 22,447 |
| 31 Dec 15 |
535.00000 -10.00 |
540.00 | 535.00 | 535.00 | 3,660 |
| 30 Dec 15 |
545.00000 +12.50 |
545.00 | 521.67 | 540.00 | 19,511 |
| 29 Dec 15 |
532.50000 +4.50 |
534.60 | 525.83 | 527.40 | 11,726 |
| 24 Dec 15 |
528.00000 -7.00 |
540.27 | 528.00 | 535.00 | 11,426 |
| 23 Dec 15 |
535.00000 -5.50 |
540.93 | 535.00 | 540.00 | 33,022 |
| 22 Dec 15 |
540.50000 +2.50 |
543.00 | 536.00 | 543.00 | 28,108 |
| 21 Dec 15 |
538.00000 -7.00 |
548.00 | 538.00 | 542.00 | 48,018 |
| 18 Dec 15 |
545.00000 +7.00 |
545.00 | 542.00 | 542.50 | 18,113 |
| 17 Dec 15 |
538.00000 -7.00 |
544.88 | 538.00 | 540.00 | 15,914 |
| 16 Dec 15 |
545.00000 +5.50 |
548.00 | 540.01 | 548.00 | 35,144 |
| 15 Dec 15 |
539.50000 -2.50 |
548.00 | 538.00 | 548.00 | 19,566 |
| 14 Dec 15 |
542.00000 +6.00 |
542.00 | 538.48 | 542.00 | 16,366 |
| 11 Dec 15 |
536.00000 +1.00 |
551.62 | 530.00 | 545.00 | 376,371 |
| 10 Dec 15 |
535.00000 +0.00 |
536.60 | 527.55 | 527.55 | 25,160 |
| 09 Dec 15 |
535.00000 +5.00 |
537.63 | 531.20 | 535.99 | 30,176 |
| 08 Dec 15 |
530.00000 -7.00 |
537.00 | 530.00 | 537.00 | 43,901 |
| 07 Dec 15 |
537.00000 +10.50 |
538.10 | 515.00 | 515.00 | 100,489 |
| 04 Dec 15 |
526.50000 -1.00 |
526.50 | 522.50 | 522.50 | 6,682 |
| 03 Dec 15 |
527.50000 +5.00 |
527.50 | 518.00 | 525.00 | 12,401 |
| 02 Dec 15 |
522.50000 -2.50 |
532.00 | 520.00 | 525.00 | 132,908 |
| 01 Dec 15 |
525.00000 +5.00 |
534.50 | 525.00 | 534.50 | 7,237 |
| 30 Nov 15 |
520.00000 -10.50 |
533.20 | 515.50 | 525.50 | 31,921 |
| 27 Nov 15 |
530.50000 +10.50 |
530.61 | 523.50 | 530.00 | 20,772 |
| 26 Nov 15 |
520.00000 -2.00 |
525.80 | 515.00 | 515.00 | 16,381 |
| 25 Nov 15 |
522.00000 +11.50 |
528.13 | 510.50 | 510.50 | 33,766 |
| 24 Nov 15 |
510.50000 +0.50 |
517.89 | 510.50 | 510.50 | 5,475 |
| 23 Nov 15 |
510.00000 -5.00 |
520.00 | 510.00 | 520.00 | 15,118 |
| 20 Nov 15 |
515.00000 +0.00 |
515.00 | 506.95 | 510.00 | 80,034 |
| 19 Nov 15 |
515.00000 +10.00 |
515.00 | 510.38 | 515.00 | 8,743 |
| 18 Nov 15 |
505.00000 -5.00 |
518.71 | 505.00 | 505.00 | 7,165 |
| 17 Nov 15 |
510.00000 +7.00 |
510.00 | 502.20 | 510.00 | 24,147 |
| 16 Nov 15 |
503.00000 +3.00 |
507.92 | 502.00 | 503.00 | 12,914 |
| 13 Nov 15 |
500.00000 -5.50 |
515.20 | 500.00 | 505.00 | 35,861 |
| 12 Nov 15 |
505.50000 -2.50 |
520.00 | 505.50 | 505.50 | 5,917 |
| 11 Nov 15 |
508.00000 +13.00 |
515.50 | 499.55 | 507.00 | 25,493 |
| 10 Nov 15 |
495.00000 +0.00 |
505.00 | 492.00 | 505.00 | 13,748 |
| 09 Nov 15 |
495.00000 +4.75 |
505.14 | 493.00 | 495.00 | 201,870 |
| 06 Nov 15 |
490.25000 +0.25 |
502.00 | 490.00 | 490.00 | 20,451 |
| 05 Nov 15 |
490.00000 -11.50 |
508.46 | 490.00 | 500.00 | 12,036 |
| 04 Nov 15 |
501.50000 +1.50 |
511.00 | 497.75 | 506.00 | 38,642 |
| 03 Nov 15 |
500.00000 +10.00 |
505.78 | 492.00 | 498.00 | 51,931 |
| 02 Nov 15 |
490.00000 +0.00 |
500.00 | 490.00 | 498.00 | 10,398 |
| 30 Oct 15 |
490.00000 +0.00 |
502.35 | 490.00 | 500.00 | 19,276 |
| 29 Oct 15 |
490.00000 -1.10 |
500.00 | 490.00 | 495.00 | 15,825 |
| 28 Oct 15 |
491.10001 -3.90 |
495.00 | 491.10 | 495.00 | 4,245 |
| 27 Oct 15 |
495.00000 +10.00 |
495.00 | 482.50 | 485.00 | 43,347 |
| 26 Oct 15 |
485.00000 -5.00 |
485.00 | 475.00 | 485.00 | 4,332 |
| 23 Oct 15 |
490.00000 +10.00 |
490.00 | 475.00 | 490.00 | 8,800 |
| 22 Oct 15 |
480.00000 -10.00 |
490.00 | 478.00 | 490.00 | 6,992 |
| 21 Oct 15 |
490.00000 +10.00 |
490.00 | 475.00 | 490.00 | 15,611 |
| 20 Oct 15 |
480.00000 +5.00 |
486.85 | 477.08 | 486.85 | 3,844 |
| 19 Oct 15 |
475.00000 -14.75 |
487.60 | 475.00 | 480.00 | 2,549 |
| 16 Oct 15 |
489.75000 +4.75 |
490.00 | 480.00 | 485.00 | 11,285 |
| 15 Oct 15 |
485.00000 +5.00 |
485.00 | 483.13 | 485.00 | 1,448 |
| 14 Oct 15 |
480.00000 -2.00 |
480.00 | 475.25 | 475.25 | 870 |
| 13 Oct 15 |
482.00000 -3.00 |
483.86 | 475.50 | 480.00 | 8,579 |
| 12 Oct 15 |
485.00000 +5.25 |
485.00 | 471.20 | 480.00 | 15,533 |
| 09 Oct 15 |
479.75000 +4.75 |
479.75 | 466.80 | 479.75 | 2,504 |
| 08 Oct 15 |
475.00000 -20.00 |
482.40 | 465.80 | 475.00 | 74,491 |
| 07 Oct 15 |
495.00000 +5.00 |
495.00 | 483.17 | 490.00 | 13,311 |
| 06 Oct 15 |
490.00000 -8.00 |
501.10 | 480.00 | 490.00 | 20,896 |
| 05 Oct 15 |
498.00000 +22.00 |
500.00 | 480.50 | 488.00 | 37,762 |
| 02 Oct 15 |
476.00000 +6.00 |
490.00 | 475.55 | 481.25 | 11,548 |
| 01 Oct 15 |
470.00000 -5.00 |
490.00 | 470.00 | 490.00 | 36,794 |
| 30 Sep 15 |
475.00000 -7.00 |
486.95 | 475.00 | 486.75 | 48,309 |
| 29 Sep 15 |
482.00000 +16.00 |
485.00 | 461.65 | 475.00 | 392,290 |
| 28 Sep 15 |
466.00000 -0.63 |
480.00 | 461.10 | 480.00 | 38,912 |
| 25 Sep 15 |
466.62500 +21.63 |
475.00 | 440.00 | 440.00 | 51,507 |
| 24 Sep 15 |
445.00000 +6.00 |
454.00 | 435.00 | 435.25 | 55,251 |
| 23 Sep 15 |
439.00000 +4.00 |
445.00 | 435.00 | 445.00 | 15,257 |
| 22 Sep 15 |
435.00000 +0.00 |
445.00 | 430.00 | 430.00 | 10,796 |
| 21 Sep 15 |
435.00000 -5.00 |
440.00 | 430.00 | 430.00 | 12,914 |
| 18 Sep 15 |
440.00000 +0.00 |
440.00 | 437.66 | 440.00 | 3,669 |
| 17 Sep 15 |
440.00000 +4.00 |
440.00 | 431.40 | 440.00 | 1,068 |
| 16 Sep 15 |
436.00000 +1.00 |
440.00 | 431.31 | 440.00 | 3,577 |
| 15 Sep 15 |
435.00000 +7.50 |
440.00 | 430.00 | 440.00 | 250,004 |
| 14 Sep 15 |
427.50000 -2.50 |
440.00 | 427.50 | 440.00 | 114,026 |
| 11 Sep 15 |
430.00000 +2.50 |
434.00 | 427.50 | 434.00 | 16,013 |
| 10 Sep 15 |
427.50000 -6.50 |
434.00 | 427.50 | 434.00 | 6,632 |
| 09 Sep 15 |
434.00000 +6.50 |
434.70 | 430.20 | 433.75 | 6,071 |
| 08 Sep 15 |
427.50000 +0.00 |
432.00 | 427.50 | 427.50 | 5,315 |
| 07 Sep 15 |
427.50000 +0.00 |
434.83 | 427.50 | 427.75 | 11,946 |
| 04 Sep 15 |
427.50000 +0.00 |
438.00 | 427.50 | 430.00 | 1,433 |
| 03 Sep 15 |
427.50000 -12.50 |
442.50 | 427.50 | 435.25 | 9,724 |
| 02 Sep 15 |
440.00000 +12.50 |
440.00 | 430.50 | 433.00 | 4,579 |
| 01 Sep 15 |
427.50000 -9.50 |
435.00 | 425.00 | 430.00 | 43,857 |
| 28 Aug 15 |
437.00000 +0.25 |
443.50 | 437.00 | 442.00 | 3,711 |
| 27 Aug 15 |
436.75000 -2.75 |
440.00 | 436.75 | 440.00 | 9,876 |
| 26 Aug 15 |
439.50000 -0.50 |
440.00 | 430.00 | 430.00 | 1,820 |
| 25 Aug 15 |
440.00000 +20.00 |
440.00 | 426.60 | 435.00 | 24,470 |
| 24 Aug 15 |
420.00000 -33.00 |
446.30 | 420.00 | 440.00 | 75,690 |
| 21 Aug 15 |
453.00000 +4.50 |
454.00 | 445.00 | 452.00 | 26,087 |
| 20 Aug 15 |
448.50000 -3.50 |
450.18 | 447.00 | 450.18 | 5,612 |
| 19 Aug 15 |
452.00000 +3.63 |
452.00 | 445.00 | 452.00 | 26,290 |
| 18 Aug 15 |
448.37500 +2.13 |
452.00 | 445.00 | 452.00 | 206,921 |
| 17 Aug 15 |
446.25000 +6.25 |
448.40 | 440.72 | 440.72 | 1,491 |
| 14 Aug 15 |
440.00000 -5.13 |
450.00 | 440.00 | 449.75 | 2,846 |
| 13 Aug 15 |
445.12500 +5.13 |
449.75 | 440.82 | 449.75 | 4,307 |
| 12 Aug 15 |
440.00000 -8.50 |
448.40 | 440.00 | 440.00 | 9,585 |
| 11 Aug 15 |
448.50000 +1.00 |
450.00 | 448.50 | 450.00 | 2,738 |
| 10 Aug 15 |
447.50000 +2.88 |
449.80 | 442.00 | 449.80 | 2,822 |
| 07 Aug 15 |
444.62500 -2.00 |
446.48 | 440.84 | 440.84 | 689 |
| 06 Aug 15 |
446.62500 +6.63 |
449.28 | 446.63 | 449.28 | 452 |
| 05 Aug 15 |
440.00000 -0.84 |
449.80 | 440.00 | 440.00 | 2,238 |
| 04 Aug 15 |
440.84000 -8.79 |
440.84 | 440.84 | 440.84 | 1,584 |
| 03 Aug 15 |
449.63000 -4.37 |
450.50 | 449.63 | 450.50 | 7,066 |
| 31 Jul 15 |
454.00000 +9.00 |
454.00 | 442.85 | 449.50 | 122,286 |
| 30 Jul 15 |
445.00000 +0.00 |
445.00 | 435.25 | 440.00 | 4,854 |
| 29 Jul 15 |
445.00000 +0.00 |
451.66 | 442.77 | 445.00 | 17,847 |
| 28 Jul 15 |
445.00000 -3.00 |
451.48 | 445.00 | 445.00 | 9,117 |
| 27 Jul 15 |
448.00000 +0.00 |
451.90 | 447.95 | 448.00 | 26,527 |
| 24 Jul 15 |
448.00000 -10.00 |
452.90 | 448.00 | 448.00 | 2,816 |
| 23 Jul 15 |
458.00000 +1.00 |
458.00 | 448.00 | 458.00 | 10,808 |
| 22 Jul 15 |
457.00000 +0.00 |
457.00 | 450.50 | 457.00 | 3,835 |
| 21 Jul 15 |
457.00000 +3.00 |
460.00 | 450.75 | 459.00 | 10,446 |
| 20 Jul 15 |
454.00000 +3.50 |
459.00 | 450.88 | 459.00 | 11,276 |
| 17 Jul 15 |
450.50000 -1.50 |
450.72 | 450.50 | 450.50 | 3,107 |
| 16 Jul 15 |
452.00000 -3.00 |
459.63 | 450.00 | 450.25 | 8,031 |
| 15 Jul 15 |
455.00000 +0.50 |
458.40 | 450.00 | 455.00 | 22,678 |
| 14 Jul 15 |
454.50000 +4.50 |
454.50 | 454.50 | 454.50 | 4,935 |
| 13 Jul 15 |
450.00000 +0.00 |
459.00 | 450.00 | 459.00 | 96,282 |
| 10 Jul 15 |
450.00000 -2.00 |
457.00 | 445.00 | 457.00 | 55,789 |
| 09 Jul 15 |
452.00000 +2.00 |
456.00 | 451.00 | 454.95 | 20,784 |
| 08 Jul 15 |
450.00000 +0.00 |
459.00 | 450.00 | 459.00 | 152,774 |
| 07 Jul 15 |
450.00000 -3.00 |
459.00 | 450.00 | 459.00 | 14,071 |
| 06 Jul 15 |
453.00000 -12.00 |
461.10 | 450.00 | 450.00 | 15,199 |
| 03 Jul 15 |
465.00000 +2.00 |
465.00 | 450.00 | 450.00 | 5,155 |
| 02 Jul 15 |
463.00000 +3.00 |
463.00 | 450.00 | 450.00 | 6,410 |
| 01 Jul 15 |
460.00000 +24.00 |
462.00 | 447.65 | 449.00 | 58,178 |
| 30 Jun 15 |
436.00000 -9.00 |
446.01 | 436.00 | 436.00 | 4,464 |
| 29 Jun 15 |
445.00000 -1.00 |
445.00 | 440.00 | 440.00 | 9,879 |
| 26 Jun 15 |
446.00000 +1.13 |
448.19 | 442.00 | 442.00 | 5,388 |
| 25 Jun 15 |
444.87500 -5.13 |
449.75 | 442.44 | 449.00 | 11,332 |
| 24 Jun 15 |
450.00000 +5.00 |
451.00 | 442.50 | 450.00 | 45,221 |
| 23 Jun 15 |
445.00000 +0.00 |
446.00 | 437.60 | 440.00 | 14,095 |
| 22 Jun 15 |
445.00000 +21.50 |
445.00 | 431.13 | 435.00 | 2,116,572 |
| 19 Jun 15 |
423.50000 -6.50 |
430.00 | 415.00 | 430.00 | 53,711 |
| 18 Jun 15 |
430.00000 +5.00 |
430.00 | 418.02 | 430.00 | 2,355 |
| 17 Jun 15 |
425.00000 +5.00 |
430.00 | 420.00 | 425.00 | 18,547 |
| 16 Jun 15 |
420.00000 -1.00 |
430.00 | 412.25 | 430.00 | 21,037 |
| 15 Jun 15 |
421.00000 -4.00 |
423.00 | 419.00 | 423.00 | 494 |
| 12 Jun 15 |
425.00000 -5.00 |
425.88 | 418.00 | 420.25 | 9,199 |
| 11 Jun 15 |
430.00000 +0.00 |
430.00 | 422.60 | 430.00 | 3,772 |
| 10 Jun 15 |
430.00000 +0.00 |
430.00 | 420.00 | 430.00 | 0 |
| 09 Jun 15 |
430.00000 +3.50 |
430.00 | 422.60 | 430.00 | 0 |
| 08 Jun 15 |
426.50000 +6.50 |
429.58 | 412.50 | 425.00 | 0 |
| 05 Jun 15 |
420.00000 +8.00 |
420.00 | 411.50 | 414.00 | 28,596 |
| 04 Jun 15 |
412.00000 +3.50 |
413.00 | 408.00 | 411.50 | 12,275 |
| 03 Jun 15 |
408.50000 -4.00 |
412.50 | 408.50 | 412.50 | 8,621 |
| 02 Jun 15 |
412.50000 +0.00 |
412.70 | 411.10 | 412.50 | 2,149 |
| 01 Jun 15 |
412.50000 +0.00 |
413.20 | 411.00 | 412.50 | 17,430 |
| 29 May 15 |
412.50000 -0.99 |
413.40 | 410.00 | 412.50 | 2,528 |
| 28 May 15 |
413.48999 +0.99 |
413.80 | 413.49 | 413.49 | 2,493 |
| 27 May 15 |
412.50000 -9.20 |
417.10 | 410.00 | 417.10 | 25,338 |
| 26 May 15 |
421.70001 -2.30 |
428.00 | 421.70 | 424.00 | 8,319 |
| 22 May 15 |
424.00000 +0.00 |
429.50 | 422.80 | 424.00 | 10,360 |
| 21 May 15 |
424.00000 +1.50 |
430.00 | 421.00 | 422.50 | 14,085 |
| 20 May 15 |
422.50000 +5.00 |
431.00 | 416.00 | 417.50 | 24,218 |
| 19 May 15 |
417.50000 +10.00 |
424.90 | 407.60 | 409.00 | 41,926 |
| 18 May 15 |
407.50000 +0.00 |
411.07 | 407.00 | 407.50 | 12,141 |
| 15 May 15 |
407.50000 +20.75 |
409.00 | 395.00 | 395.00 | 75,669 |
| 14 May 15 |
386.75000 -1.75 |
386.75 | 385.30 | 386.75 | 1,134 |
| 13 May 15 |
388.50000 -3.76 |
392.70 | 385.00 | 392.50 | 23,388 |
| 12 May 15 |
392.26001 -0.24 |
392.26 | 392.26 | 392.26 | 518 |
| 11 May 15 |
392.50000 +0.00 |
392.90 | 392.25 | 392.50 | 7,947 |
| 08 May 15 |
392.50000 +7.50 |
397.50 | 383.00 | 385.00 | 38,762 |
| 07 May 15 |
385.00000 -7.00 |
390.00 | 385.00 | 388.50 | 17,229 |
| 06 May 15 |
392.00000 -6.00 |
392.00 | 385.21 | 391.00 | 5,021 |
| 05 May 15 |
398.00000 +7.00 |
398.00 | 390.20 | 391.00 | 8,529 |
| 01 May 15 |
391.00000 +0.00 |
391.39 | 390.25 | 391.00 | 2,525 |
| 30 Apr 15 |
391.00000 +0.00 |
391.39 | 390.00 | 391.00 | 14,224 |
| 29 Apr 15 |
391.00000 +0.00 |
391.40 | 390.25 | 391.00 | 7,792 |
| 28 Apr 15 |
391.00000 +0.00 |
391.75 | 390.00 | 391.00 | 152,448 |
| 27 Apr 15 |
391.00000 +0.00 |
391.00 | 390.25 | 391.00 | 5,333 |
| 24 Apr 15 |
391.00000 +0.00 |
392.00 | 390.20 | 391.00 | 15,531 |
| 23 Apr 15 |
391.00000 +8.75 |
391.00 | 390.20 | 391.00 | 4,668 |
| 22 Apr 15 |
382.25000 -8.75 |
391.00 | 382.25 | 391.00 | 4,434 |
| 21 Apr 15 |
391.00000 -1.50 |
391.75 | 390.00 | 391.75 | 23,030 |
| 20 Apr 15 |
392.50000 +0.00 |
392.50 | 389.57 | 392.50 | 5,051 |
| 17 Apr 15 |
392.50000 -2.50 |
392.75 | 390.00 | 392.75 | 57,220 |
| 16 Apr 15 |
395.00000 +0.00 |
397.00 | 392.50 | 395.00 | 8,800 |
| 15 Apr 15 |
395.00000 +0.00 |
397.00 | 392.00 | 395.00 | 24,591 |
| 14 Apr 15 |
395.00000 +0.00 |
397.00 | 395.00 | 395.00 | 22,782 |
| 13 Apr 15 |
395.00000 -7.50 |
403.50 | 395.00 | 402.50 | 13,449 |
| 10 Apr 15 |
402.50000 -2.50 |
407.00 | 400.50 | 405.00 | 17,601 |
| 09 Apr 15 |
405.00000 +0.00 |
410.17 | 400.00 | 405.00 | 37,890 |
| 08 Apr 15 |
405.00000 +0.00 |
405.00 | 400.10 | 405.00 | 14,007 |
| 07 Apr 15 |
405.00000 +2.50 |
405.00 | 401.00 | 405.00 | 3,535 |
| 02 Apr 15 |
402.50000 -5.00 |
407.00 | 401.00 | 407.00 | 6,629 |
| 01 Apr 15 |
407.50000 +2.00 |
409.00 | 402.00 | 407.50 | 17,159 |
| 31 Mar 15 |
405.50000 +1.50 |
409.99 | 400.00 | 402.50 | 26,912 |
| 30 Mar 15 |
404.00000 +1.00 |
409.00 | 404.00 | 404.00 | 10,962 |
| 27 Mar 15 |
403.00000 +0.50 |
407.45 | 403.00 | 403.00 | 15,516 |
| 26 Mar 15 |
402.50009 +0.00 |
407.45 | 402.50 | 402.50 | 12,450 |
| 25 Mar 15 |
402.50000 -2.50 |
409.00 | 400.00 | 405.00 | 12,439 |
| 24 Mar 15 |
405.00000 +4.00 |
409.00 | 401.65 | 401.65 | 47,948 |
| 23 Mar 15 |
401.00000 +11.00 |
402.00 | 398.50 | 398.50 | 22,530 |
| 20 Mar 15 |
390.00000 -8.50 |
402.00 | 390.00 | 398.50 | 12,431 |
| 19 Mar 15 |
398.50000 +6.00 |
405.00 | 395.00 | 395.00 | 41,957 |
| 18 Mar 15 |
392.50000 +4.00 |
399.90 | 385.00 | 388.50 | 15,354 |
| 17 Mar 15 |
388.50000 +3.50 |
394.50 | 380.00 | 382.50 | 11,704 |
| 16 Mar 15 |
385.00000 +4.38 |
390.00 | 379.50 | 385.00 | 21,915 |
| 13 Mar 15 |
380.62500 +4.13 |
385.00 | 376.00 | 376.00 | 22,555 |
| 12 Mar 15 |
376.50000 +1.75 |
378.75 | 373.88 | 377.73 | 18,538 |
| 11 Mar 15 |
374.75000 +4.50 |
377.00 | 367.44 | 372.07 | 25,589 |
| 10 Mar 15 |
370.25000 +3.25 |
373.00 | 366.24 | 371.06 | 33,582 |
| 09 Mar 15 |
367.00000 +4.00 |
372.76 | 362.35 | 367.46 | 39,358 |
| 06 Mar 15 |
363.00000 +2.00 |
371.00 | 358.61 | 362.13 | 24,463 |
| 05 Mar 15 |
361.00000 -3.00 |
365.38 | 354.00 | 365.05 | 18,166 |
| 04 Mar 15 |
364.00000 -1.00 |
365.48 | 361.20 | 362.63 | 11,740 |
| 03 Mar 15 |
365.00000 +10.00 |
370.00 | 356.25 | 356.25 | 25,669 |
| 02 Mar 15 |
355.00000 -10.00 |
364.39 | 345.71 | 358.44 | 396,049 |
| 27 Feb 15 |
365.00000 -1.50 |
370.50 | 362.00 | 370.50 | 10,753 |
| 26 Feb 15 |
366.50000 -2.50 |
374.69 | 366.50 | 370.92 | 8,422 |
| 25 Feb 15 |
369.00000 -5.50 |
385.00 | 369.00 | 375.55 | 44,198 |
| 24 Feb 15 |
374.50000 +6.50 |
377.13 | 371.04 | 371.04 | 5,167 |
| 23 Feb 15 |
368.00000 -6.50 |
377.00 | 368.00 | 368.25 | 14,688 |
| 20 Feb 15 |
374.50000 +0.25 |
376.48 | 370.25 | 375.00 | 19,750 |
| 19 Feb 15 |
374.25000 +4.50 |
376.08 | 371.10 | 373.08 | 15,714 |
| 18 Feb 15 |
369.75000 -3.25 |
379.50 | 367.37 | 370.50 | 25,412 |
| 17 Feb 15 |
373.00000 -2.00 |
373.00 | 370.00 | 370.00 | 3,295 |
| 16 Feb 15 |
375.00000 -2.50 |
382.75 | 371.42 | 382.75 | 11,235 |
| 13 Feb 15 |
377.50000 +1.38 |
382.00 | 375.81 | 381.75 | 27,848 |
| 12 Feb 15 |
376.12500 +0.13 |
378.76 | 373.13 | 375.00 | 6,329 |
| 11 Feb 15 |
376.00000 +4.00 |
377.87 | 373.75 | 377.53 | 4,912 |
| 10 Feb 15 |
372.00000 -4.75 |
383.75 | 370.25 | 370.25 | 21,192 |
| 09 Feb 15 |
376.75000 -3.25 |
380.98 | 372.95 | 380.98 | 3,383 |
| 06 Feb 15 |
380.00000 +5.50 |
382.75 | 370.00 | 382.75 | 27,058 |
| 05 Feb 15 |
374.50000 -6.00 |
383.75 | 373.00 | 383.75 | 12,938 |
| 04 Feb 15 |
380.50000 +1.88 |
382.18 | 380.50 | 380.88 | 4,159 |
| 03 Feb 15 |
378.62500 +5.63 |
382.74 | 374.83 | 382.18 | 28,701 |
| 02 Feb 15 |
373.00000 +10.00 |
381.80 | 369.94 | 375.00 | 18,424 |
| 30 Jan 15 |
363.00000 -6.88 |
372.81 | 363.00 | 363.00 | 5,457 |
| 29 Jan 15 |
369.87500 +0.00 |
373.58 | 366.16 | 370.00 | 23,529 |
| 28 Jan 15 |
369.87500 -0.13 |
373.08 | 361.50 | 370.00 | 15,792 |
| 27 Jan 15 |
370.00000 +9.00 |
371.78 | 357.00 | 365.00 | 69,794 |
| 26 Jan 15 |
361.00000 +14.00 |
364.30 | 346.67 | 350.00 | 148,160 |
| 23 Jan 15 |
347.00000 -1.00 |
355.04 | 347.00 | 354.00 | 132,516 |
| 22 Jan 15 |
348.00000 +0.50 |
352.38 | 348.00 | 349.50 | 39,739 |
| 21 Jan 15 |
347.50000 -1.00 |
349.16 | 345.02 | 347.00 | 10,811 |
| 20 Jan 15 |
348.50000 -1.05 |
350.63 | 347.21 | 349.00 | 13,869 |
| 19 Jan 15 |
349.54999 -5.45 |
367.58 | 349.55 | 355.25 | 10,258 |
| 16 Jan 15 |
355.00000 +0.00 |
358.30 | 355.00 | 355.00 | 10,094 |
| 15 Jan 15 |
355.00000 -10.75 |
363.29 | 355.00 | 363.00 | 4,067 |
| 14 Jan 15 |
365.75000 -1.75 |
365.81 | 365.25 | 365.25 | 3,234 |
| 13 Jan 15 |
367.50000 -2.50 |
370.00 | 365.25 | 370.00 | 23,905 |
| 12 Jan 15 |
370.00000 +4.75 |
370.00 | 365.00 | 365.00 | 11,706 |
| 09 Jan 15 |
365.25000 +1.25 |
370.00 | 365.00 | 369.75 | 8,816 |
| 08 Jan 15 |
364.00000 +0.00 |
364.00 | 360.00 | 362.62 | 6,813 |
| 07 Jan 15 |
364.00000 +2.84 |
365.32 | 360.00 | 360.00 | 2,326 |
| 06 Jan 15 |
361.16000 +1.16 |
361.16 | 361.16 | 361.16 | 25 |
| 05 Jan 15 |
360.00000 -0.50 |
364.50 | 353.50 | 353.50 | 11,375 |
| 02 Jan 15 |
360.50000 +3.50 |
362.89 | 353.25 | 353.25 | 2,446 |
| 31 Dec 14 |
357.00000 -8.00 |
358.61 | 353.25 | 353.25 | 612 |
| 30 Dec 14 |
365.00000 +4.38 |
367.75 | 355.64 | 367.75 | 2,856 |
| 29 Dec 14 |
360.62500 +0.13 |
362.90 | 355.43 | 362.90 | 3,200 |
| 24 Dec 14 |
360.50000 +1.50 |
361.38 | 355.43 | 360.25 | 2,502 |
| 23 Dec 14 |
359.00000 -1.50 |
362.96 | 355.00 | 362.89 | 46,244 |
| 22 Dec 14 |
360.50000 -9.50 |
370.00 | 355.46 | 368.00 | 94,191 |
| 19 Dec 14 |
370.00000 +15.00 |
370.00 | 361.50 | 365.00 | 22,057 |
| 18 Dec 14 |
355.00000 +0.00 |
355.00 | 355.00 | 355.00 | 0 |
| 17 Dec 14 |
355.00000 -5.00 |
365.90 | 355.00 | 357.00 | 2,266 |
| 16 Dec 14 |
360.00000 +3.00 |
370.00 | 360.00 | 370.00 | 1,733 |
| 15 Dec 14 |
357.00000 -1.00 |
357.00 | 357.00 | 357.00 | 769 |
| 12 Dec 14 |
358.00000 -7.00 |
366.80 | 358.00 | 358.00 | 20,926 |
| 11 Dec 14 |
365.00000 -5.00 |
366.46 | 360.00 | 360.25 | 3,981 |
| 10 Dec 14 |
370.00000 +10.00 |
370.00 | 360.50 | 370.00 | 3,382 |
| 09 Dec 14 |
360.00000 -4.25 |
372.00 | 360.00 | 370.50 | 4,436 |
| 08 Dec 14 |
364.25000 -0.75 |
373.49 | 363.50 | 371.25 | 7,491 |
| 05 Dec 14 |
365.00000 -0.25 |
368.69 | 365.00 | 365.00 | 478 |
| 04 Dec 14 |
365.25000 -4.75 |
365.25 | 365.25 | 365.25 | 326 |
| 03 Dec 14 |
370.00000 -15.00 |
382.47 | 370.00 | 370.50 | 18,844 |
| 02 Dec 14 |
385.00000 +1.00 |
385.00 | 374.35 | 385.00 | 3,387 |
| 01 Dec 14 |
384.00000 +4.00 |
389.75 | 375.01 | 384.00 | 24,691 |
| 28 Nov 14 |
380.00000 +40.00 |
380.00 | 351.25 | 351.25 | 51,091 |
| 27 Nov 14 |
340.00000 +5.00 |
340.00 | 338.00 | 339.75 | 15,000 |
| 26 Nov 14 |
335.00000 -1.00 |
335.00 | 335.00 | 335.00 | 0 |
| 25 Nov 14 |
336.00000 -2.59 |
336.00 | 336.00 | 336.00 | 0 |
| 24 Nov 14 |
338.59000 +2.65 |
338.59 | 338.59 | 338.59 | 650 |
| 21 Nov 14 |
335.93750 +3.94 |
335.94 | 332.00 | 335.75 | 1,818 |
| 20 Nov 14 |
332.00000 -3.00 |
332.00 | 332.00 | 332.00 | 1,000 |
| 19 Nov 14 |
335.00000 +0.00 |
335.00 | 324.66 | 330.00 | 17,186 |
| 18 Nov 14 |
335.00000 +10.00 |
335.00 | 330.00 | 334.75 | 1,053 |
| 17 Nov 14 |
325.00000 -4.00 |
325.00 | 325.00 | 325.00 | 0 |
| 14 Nov 14 |
329.00000 +0.25 |
329.00 | 329.00 | 329.00 | 0 |
| 13 Nov 14 |
328.75000 -6.25 |
334.00 | 325.00 | 325.00 | 13,690 |
| 12 Nov 14 |
335.00000 +10.00 |
337.75 | 325.98 | 337.75 | 1,690 |
| 11 Nov 14 |
325.00000 -6.00 |
330.25 | 325.00 | 330.25 | 6,581 |
| 10 Nov 14 |
331.00000 -3.00 |
331.90 | 330.00 | 330.00 | 11,835 |
| 07 Nov 14 |
334.00000 +4.00 |
334.44 | 330.40 | 334.00 | 4,115 |
| 06 Nov 14 |
330.00000 -7.38 |
338.97 | 330.00 | 335.00 | 13,848 |
| 05 Nov 14 |
337.37500 +3.38 |
337.75 | 336.38 | 336.38 | 1,746 |
| 04 Nov 14 |
334.00000 -6.00 |
339.00 | 334.00 | 337.00 | 25,057 |
| 03 Nov 14 |
340.00000 -9.00 |
349.75 | 340.00 | 349.75 | 16,117 |
| 31 Oct 14 |
349.00000 +11.25 |
349.00 | 340.49 | 345.00 | 9,366 |
| 30 Oct 14 |
337.75000 +2.00 |
337.75 | 337.75 | 337.75 | 2,650 |
| 29 Oct 14 |
335.75000 +6.00 |
338.00 | 334.50 | 338.00 | 17,010 |
| 28 Oct 14 |
329.75000 -10.25 |
341.56 | 325.57 | 337.00 | 9,206 |
| 27 Oct 14 |
340.00000 +0.00 |
343.75 | 340.00 | 340.50 | 24,664 |
| 24 Oct 14 |
340.00000 +0.00 |
350.05 | 340.00 | 349.75 | 12,276 |
| 23 Oct 14 |
340.00000 -8.13 |
345.00 | 340.00 | 345.00 | 12,402 |
| 22 Oct 14 |
348.12500 +6.20 |
350.92 | 343.72 | 343.72 | 3,500 |
| 21 Oct 14 |
341.92410 -3.08 |
341.92 | 341.92 | 341.92 | 1,695 |
| 20 Oct 14 |
345.00000 +5.00 |
352.25 | 340.00 | 350.00 | 15,733 |
| 17 Oct 14 |
340.00000 -10.00 |
355.00 | 340.00 | 355.00 | 28,966 |
| 16 Oct 14 |
350.00000 -18.38 |
362.07 | 345.00 | 362.00 | 31,249 |
| 15 Oct 14 |
368.37500 -0.88 |
370.00 | 368.38 | 370.00 | 2,657 |
| 14 Oct 14 |
369.25000 +2.25 |
369.25 | 368.03 | 369.25 | 770 |
| 13 Oct 14 |
367.00000 -10.75 |
373.40 | 365.00 | 365.25 | 18,162 |
| 10 Oct 14 |
377.75000 +7.25 |
377.75 | 365.94 | 377.75 | 13,821 |
| 09 Oct 14 |
370.50000 -1.50 |
373.56 | 370.00 | 370.00 | 10,877 |
| 08 Oct 14 |
372.00000 +0.25 |
382.00 | 365.00 | 382.00 | 5,497 |
| 07 Oct 14 |
371.75000 -2.25 |
382.00 | 368.75 | 382.00 | 7,264 |
| 06 Oct 14 |
374.00000 +4.00 |
376.83 | 370.55 | 373.50 | 6,066 |
| 03 Oct 14 |
370.00000 -12.50 |
390.00 | 370.00 | 380.25 | 21,954 |
| 02 Oct 14 |
382.50000 -6.00 |
384.75 | 380.00 | 381.00 | 8,603 |
| 01 Oct 14 |
388.50000 -5.00 |
388.50 | 380.99 | 385.00 | 5,403 |
| 30 Sep 14 |
393.50000 +3.50 |
399.75 | 386.05 | 391.25 | 22,817 |
| 29 Sep 14 |
390.00000 +3.00 |
398.75 | 390.00 | 395.00 | 27,046 |
| 26 Sep 14 |
387.00000 +0.00 |
391.01 | 372.00 | 372.25 | 20,702 |
| 25 Sep 14 |
387.00000 +17.00 |
387.00 | 377.75 | 379.75 | 19,122 |
| 24 Sep 14 |
370.00000 -14.00 |
384.50 | 370.00 | 383.75 | 2,865 |
| 23 Sep 14 |
384.00000 +6.00 |
384.00 | 384.00 | 384.00 | 37 |
| 22 Sep 14 |
378.00000 +4.50 |
384.43 | 378.00 | 383.25 | 3,367 |
| 19 Sep 14 |
373.50000 -7.00 |
383.15 | 371.66 | 374.75 | 14,308 |
| 18 Sep 14 |
380.50000 +4.50 |
383.61 | 380.50 | 382.75 | 2,519 |
| 17 Sep 14 |
376.00000 -9.00 |
384.50 | 370.00 | 375.25 | 18,105 |
| 16 Sep 14 |
385.00000 -3.00 |
390.00 | 382.38 | 387.75 | 10,312 |
| 15 Sep 14 |
388.00000 +4.00 |
388.00 | 380.56 | 384.00 | 3,777 |
| 12 Sep 14 |
384.00000 +14.00 |
384.00 | 369.75 | 369.75 | 15,602 |
| 11 Sep 14 |
370.00000 +6.25 |
370.00 | 360.00 | 360.00 | 4,371 |
| 10 Sep 14 |
363.75000 +11.75 |
363.75 | 350.00 | 356.50 | 102,699 |
| 09 Sep 14 |
352.00000 -6.00 |
357.50 | 350.00 | 357.50 | 7,848 |
| 08 Sep 14 |
358.00000 +3.00 |
358.00 | 351.19 | 357.50 | 2,539 |
| 05 Sep 14 |
355.00000 +7.00 |
355.00 | 346.50 | 354.75 | 9,745 |
| 04 Sep 14 |
348.00000 -4.00 |
349.10 | 346.39 | 348.00 | 2,927 |
| 03 Sep 14 |
352.00000 +3.50 |
355.00 | 346.66 | 350.00 | 10,201 |
| 02 Sep 14 |
348.50000 +0.00 |
348.50 | 346.50 | 346.50 | 7,222 |
| 01 Sep 14 |
348.50000 +0.50 |
349.21 | 347.09 | 349.21 | 7,411 |
| 29 Aug 14 |
348.00000 +0.63 |
348.16 | 348.00 | 348.00 | 1,675 |
| 28 Aug 14 |
347.37500 +1.13 |
347.38 | 347.38 | 347.38 | 295 |
| 27 Aug 14 |
346.25000 +0.25 |
349.00 | 343.24 | 348.00 | 18,513 |
| 26 Aug 14 |
346.00000 -0.25 |
348.75 | 343.50 | 345.00 | 12,509 |
| 22 Aug 14 |
346.25000 +1.38 |
347.38 | 341.02 | 347.29 | 10,346 |
| 21 Aug 14 |
344.87500 -4.13 |
344.88 | 344.88 | 344.88 | 0 |
| 20 Aug 14 |
349.00000 +3.50 |
349.00 | 349.00 | 349.00 | 594 |
| 19 Aug 14 |
345.50000 +0.50 |
347.25 | 340.55 | 340.55 | 3,500 |
| 18 Aug 14 |
345.00000 +2.50 |
345.00 | 342.69 | 344.50 | 1,762 |
| 15 Aug 14 |
342.50000 -1.69 |
346.00 | 331.42 | 331.42 | 2,044 |
| 14 Aug 14 |
344.18750 +14.19 |
344.19 | 344.19 | 344.19 | 1,000 |
| 13 Aug 14 |
330.00000 -13.50 |
340.00 | 330.00 | 334.75 | 22,224 |
| 12 Aug 14 |
343.50000 +7.50 |
345.38 | 340.00 | 340.25 | 15,417 |
| 11 Aug 14 |
336.00000 +1.00 |
343.03 | 336.00 | 340.00 | 1,880 |
| 08 Aug 14 |
335.00000 -20.00 |
355.00 | 322.35 | 355.00 | 43,187 |
| 07 Aug 14 |
355.00000 -8.00 |
362.50 | 355.00 | 362.50 | 34,150 |
| 06 Aug 14 |
363.00000 -3.83 |
366.32 | 363.00 | 365.50 | 2,457 |
| 05 Aug 14 |
366.82501 -7.42 |
373.00 | 366.83 | 371.75 | 11,505 |
| 04 Aug 14 |
374.25000 +14.25 |
374.25 | 374.25 | 374.25 | 1,000 |
| 01 Aug 14 |
360.00000 -16.00 |
370.00 | 360.00 | 370.00 | 9,572 |
| 31 Jul 14 |
376.00000 -3.00 |
376.00 | 376.00 | 376.00 | 0 |
| 30 Jul 14 |
379.00000 +3.00 |
381.75 | 379.00 | 381.75 | 3,033 |
| 29 Jul 14 |
376.00000 -3.75 |
381.75 | 375.00 | 381.75 | 268,297 |
| 28 Jul 14 |
379.75000 +4.50 |
379.75 | 379.75 | 379.75 | 38 |
| 25 Jul 14 |
375.25000 +0.13 |
379.75 | 375.25 | 375.25 | 1,340 |
| 24 Jul 14 |
375.12500 +0.13 |
379.75 | 375.00 | 375.25 | 7,098 |
| 23 Jul 14 |
375.00000 -7.50 |
380.25 | 375.00 | 380.25 | 18,418 |
| 22 Jul 14 |
382.50000 +2.50 |
384.75 | 380.52 | 384.75 | 1,096 |
| 21 Jul 14 |
380.00000 -6.00 |
389.75 | 380.00 | 385.00 | 12,618 |
| 18 Jul 14 |
386.00000 -5.50 |
394.75 | 385.82 | 394.75 | 2,725 |
| 17 Jul 14 |
391.50000 +4.50 |
393.75 | 385.58 | 393.75 | 970 |
| 16 Jul 14 |
387.00000 -2.88 |
387.00 | 386.00 | 386.00 | 10,147 |
| 15 Jul 14 |
389.87500 -8.13 |
390.42 | 385.97 | 385.97 | 8,400 |
| 14 Jul 14 |
398.00000 +0.00 |
403.06 | 393.00 | 399.50 | 2,646 |
| 11 Jul 14 |
398.00000 +7.00 |
399.75 | 397.75 | 399.75 | 2,575 |
| 10 Jul 14 |
391.00000 +1.00 |
398.65 | 390.00 | 391.00 | 10,857 |
| 09 Jul 14 |
390.00000 -7.50 |
399.75 | 390.00 | 395.25 | 18,780 |
| 08 Jul 14 |
397.50000 -5.00 |
402.54 | 395.73 | 395.73 | 4,446 |
| 07 Jul 14 |
402.50000 +7.50 |
407.65 | 399.25 | 407.65 | 1,460 |
| 04 Jul 14 |
395.00000 -5.00 |
404.75 | 395.00 | 404.75 | 9,140 |
| 03 Jul 14 |
400.00000 +20.00 |
406.13 | 398.76 | 401.00 | 35,691 |
| 02 Jul 14 |
380.00000 +5.88 |
380.00 | 379.75 | 379.75 | 7,142 |
| 01 Jul 14 |
374.12500 -2.33 |
374.13 | 374.13 | 374.13 | 0 |
| 30 Jun 14 |
376.45001 +2.20 |
376.45 | 376.45 | 376.45 | 350 |
| 27 Jun 14 |
374.25000 +1.13 |
374.25 | 374.25 | 374.25 | 0 |
| 26 Jun 14 |
373.12500 -6.38 |
373.13 | 373.13 | 373.13 | 0 |
| 25 Jun 14 |
379.50000 +5.88 |
379.50 | 370.45 | 379.25 | 9,401 |
| 24 Jun 14 |
373.62500 +5.63 |
380.75 | 369.86 | 380.75 | 973 |
| 23 Jun 14 |
368.00000 -14.75 |
377.00 | 368.00 | 377.00 | 888 |
| 20 Jun 14 |
382.75000 +14.00 |
382.75 | 370.20 | 377.75 | 10,881 |
| 19 Jun 14 |
368.75000 -9.25 |
379.75 | 365.00 | 379.75 | 11,651 |
| 18 Jun 14 |
378.00000 +3.00 |
378.00 | 373.88 | 374.25 | 2,700 |
| 17 Jun 14 |
375.00000 +5.00 |
375.00 | 370.75 | 370.75 | 18,390 |
| 16 Jun 14 |
370.00000 -2.63 |
374.08 | 370.00 | 370.00 | 9,824 |
| 13 Jun 14 |
372.62500 -0.38 |
374.04 | 370.00 | 370.00 | 8,276 |
| 12 Jun 14 |
373.00000 -2.00 |
380.75 | 373.00 | 380.75 | 3,235 |
| 11 Jun 14 |
375.00000 +0.00 |
380.00 | 375.00 | 380.00 | 3,094 |
| 10 Jun 14 |
375.00000 +0.00 |
380.75 | 375.00 | 380.75 | 501 |
| 09 Jun 14 |
375.00000 +0.00 |
378.83 | 375.00 | 375.25 | 2,644 |
| 06 Jun 14 |
375.00000 +0.00 |
376.75 | 375.00 | 375.25 | 1,258 |
| 05 Jun 14 |
375.00000 -2.73 |
378.82 | 375.00 | 375.00 | 7,439 |
| 04 Jun 14 |
377.73001 +2.73 |
377.73 | 375.50 | 375.50 | 1,980 |
| 03 Jun 14 |
375.00000 -11.50 |
379.74 | 375.00 | 377.25 | 4,456 |
| 02 Jun 14 |
386.50000 -3.50 |
389.50 | 378.05 | 378.05 | 3,266 |
| 30 May 14 |
390.00000 +10.00 |
390.00 | 385.00 | 385.00 | 13,579 |
| 29 May 14 |
380.00000 +0.00 |
382.56 | 376.65 | 382.56 | 1,986 |
| 28 May 14 |
380.00000 -7.50 |
390.38 | 378.10 | 390.38 | 14,379 |
| 27 May 14 |
387.50000 +0.00 |
390.18 | 385.25 | 390.18 | 8,949 |
| 23 May 14 |
387.50000 -4.23 |
387.50 | 387.50 | 387.50 | 0 |
| 22 May 14 |
391.72751 -0.77 |
391.73 | 391.73 | 391.73 | 1,000 |
| 21 May 14 |
392.50000 -2.25 |
393.00 | 390.00 | 392.00 | 14,080 |
| 20 May 14 |
394.75000 +14.75 |
394.75 | 387.00 | 388.75 | 12,836 |
| 19 May 14 |
380.00000 +0.50 |
384.75 | 375.00 | 377.00 | 26,011 |
| 16 May 14 |
379.50000 -0.50 |
389.75 | 377.44 | 380.25 | 12,466 |
| 15 May 14 |
380.00000 -12.43 |
394.63 | 380.00 | 380.00 | 879 |
| 14 May 14 |
392.42999 -6.57 |
392.43 | 391.31 | 392.41 | 4,038 |
| 13 May 14 |
399.00000 +14.00 |
399.00 | 388.71 | 398.75 | 11,735 |
| 12 May 14 |
385.00000 -2.50 |
389.01 | 385.00 | 385.25 | 262 |
| 09 May 14 |
387.50000 +2.50 |
387.50 | 387.50 | 387.50 | 0 |
| 08 May 14 |
385.00000 -15.00 |
390.00 | 382.72 | 385.00 | 5,955 |
| 07 May 14 |
400.00000 +20.00 |
400.00 | 380.00 | 380.00 | 19,335 |
| 06 May 14 |
380.00000 -7.50 |
394.75 | 380.00 | 394.75 | 1,182 |
| 02 May 14 |
387.50000 -3.88 |
392.60 | 384.92 | 392.52 | 1,497 |
| 01 May 14 |
391.37500 -3.63 |
394.00 | 391.38 | 391.38 | 7,021 |
| 30 Apr 14 |
395.00000 +8.50 |
395.00 | 383.43 | 393.00 | 10,859 |
| 29 Apr 14 |
386.50000 -3.50 |
390.00 | 377.46 | 377.46 | 3,663 |
| 28 Apr 14 |
390.00000 +8.39 |
390.00 | 377.68 | 390.00 | 1,523 |
| 25 Apr 14 |
381.60880 +4.11 |
381.61 | 378.27 | 381.61 | 2,000 |
| 24 Apr 14 |
377.50000 -12.00 |
381.38 | 372.38 | 372.38 | 2,331 |
| 23 Apr 14 |
389.50000 +7.00 |
389.50 | 372.40 | 389.50 | 14,198 |
| 22 Apr 14 |
382.50000 -0.69 |
386.31 | 378.91 | 386.31 | 1,563 |
| 17 Apr 14 |
383.18750 +9.11 |
383.19 | 383.19 | 383.19 | 260 |
| 16 Apr 14 |
374.07999 +4.08 |
374.08 | 373.47 | 373.47 | 1,414 |
| 15 Apr 14 |
370.00000 -1.00 |
372.47 | 370.00 | 370.00 | 2,633 |
| 14 Apr 14 |
371.00000 -4.25 |
372.59 | 371.00 | 371.00 | 10,039 |
| 11 Apr 14 |
375.25000 +0.25 |
384.75 | 371.50 | 375.00 | 16,898 |
| 10 Apr 14 |
375.00000 -1.00 |
380.00 | 375.00 | 375.50 | 11,800 |
| 09 Apr 14 |
376.00000 -4.50 |
387.07 | 376.00 | 376.25 | 2,857 |
| 08 Apr 14 |
380.50000 -9.50 |
398.43 | 377.25 | 386.00 | 9,000 |
| 07 Apr 14 |
390.00000 -9.13 |
404.75 | 390.00 | 404.75 | 4,498 |
| 04 Apr 14 |
399.12500 +1.02 |
403.60 | 393.25 | 393.25 | 12,967 |
| 03 Apr 14 |
398.10001 -1.90 |
398.10 | 395.00 | 395.00 | 6,487 |
| 02 Apr 14 |
400.00000 +1.00 |
400.00 | 400.00 | 400.00 | 0 |
| 01 Apr 14 |
399.00000 -6.00 |
400.25 | 399.00 | 399.00 | 3,984 |
| 31 Mar 14 |
405.00000 +4.75 |
405.00 | 399.00 | 405.00 | 1,722 |
| 28 Mar 14 |
400.25000 +6.25 |
401.18 | 400.25 | 400.25 | 1,028 |
| 27 Mar 14 |
394.00000 -1.00 |
394.00 | 393.75 | 393.75 | 30 |
| 26 Mar 14 |
395.00000 -7.00 |
404.08 | 395.00 | 395.00 | 6,919 |
| 25 Mar 14 |
402.00000 +6.75 |
402.00 | 397.62 | 402.00 | 1,789 |
| 24 Mar 14 |
395.25000 +3.25 |
400.58 | 392.25 | 392.25 | 4,475 |
| 21 Mar 14 |
392.00000 -11.25 |
402.00 | 390.00 | 390.00 | 35,404 |
| 20 Mar 14 |
403.25000 +3.78 |
403.25 | 392.27 | 395.00 | 1,037 |
| 19 Mar 14 |
399.46719 +3.97 |
399.47 | 397.63 | 398.77 | 3,974 |
| 18 Mar 14 |
395.50000 +4.50 |
399.75 | 391.00 | 391.25 | 2,718 |
| 17 Mar 14 |
391.00000 +13.25 |
399.75 | 384.85 | 385.25 | 11,060 |
| 14 Mar 14 |
377.75000 +0.75 |
377.75 | 377.75 | 377.75 | 0 |
| 13 Mar 14 |
377.00000 -15.75 |
395.00 | 377.00 | 392.50 | 11,572 |
| 12 Mar 14 |
392.75000 -4.25 |
399.75 | 392.75 | 395.00 | 14,107 |
| 11 Mar 14 |
397.00000 +2.00 |
406.88 | 395.00 | 395.00 | 8,407 |
| 10 Mar 14 |
395.00000 -6.00 |
410.00 | 395.00 | 400.00 | 13,640 |
| 07 Mar 14 |
401.00000 -4.00 |
414.06 | 400.00 | 410.00 | 19,130 |
| 06 Mar 14 |
405.00000 -13.00 |
415.00 | 405.00 | 410.50 | 11,865 |
| 05 Mar 14 |
418.00000 -2.00 |
418.00 | 414.33 | 418.00 | 1,389 |
| 04 Mar 14 |
420.00000 +20.00 |
420.00 | 396.00 | 404.75 | 23,184 |
| 03 Mar 14 |
400.00000 -16.63 |
412.19 | 396.67 | 410.00 | 16,812 |
| 28 Feb 14 |
416.62500 +5.63 |
421.75 | 410.11 | 421.75 | 8,576 |
| 27 Feb 14 |
411.00000 -19.00 |
427.60 | 410.00 | 425.00 | 8,125 |
| 26 Feb 14 |
430.00000 -2.50 |
430.00 | 420.00 | 420.00 | 36,159 |
| 25 Feb 14 |
432.50000 +22.25 |
432.50 | 407.38 | 414.25 | 91,951 |
| 24 Feb 14 |
410.25000 +8.50 |
410.25 | 400.00 | 401.00 | 18,415 |
| 21 Feb 14 |
401.75000 +1.75 |
404.00 | 396.20 | 399.00 | 23,968 |
| 20 Feb 14 |
400.00000 -3.00 |
400.75 | 385.00 | 400.25 | 39,645 |
| 19 Feb 14 |
403.00000 -17.00 |
429.25 | 403.00 | 422.00 | 30,441 |
| 18 Feb 14 |
420.00000 -22.75 |
430.00 | 406.98 | 425.25 | 57,101 |
| 17 Feb 14 |
442.75000 -7.00 |
451.63 | 426.50 | 437.25 | 22,694 |
| 14 Feb 14 |
449.75000 -0.25 |
449.75 | 435.83 | 445.00 | 15,316 |
| 13 Feb 14 |
450.00000 -5.00 |
455.00 | 440.00 | 455.00 | 27,011 |
| 12 Feb 14 |
455.00000 +4.75 |
456.02 | 443.94 | 445.00 | 6,939 |
| 11 Feb 14 |
450.25000 -0.25 |
460.00 | 450.25 | 460.00 | 44,756 |
| 10 Feb 14 |
450.50000 +25.50 |
467.25 | 434.00 | 434.00 | 34,376 |
| 07 Feb 14 |
425.00000 +12.50 |
428.92 | 420.00 | 425.00 | 23,836 |
| 06 Feb 14 |
412.50000 -2.50 |
420.00 | 407.13 | 420.00 | 4,951 |
| 05 Feb 14 |
415.00000 +20.00 |
415.00 | 401.00 | 407.00 | 8,916 |
| 04 Feb 14 |
395.00000 -10.00 |
406.00 | 395.00 | 406.00 | 7,447 |
| 03 Feb 14 |
405.00000 -2.00 |
408.44 | 400.00 | 408.40 | 17,853 |
| 31 Jan 14 |
407.00000 +10.00 |
409.00 | 401.44 | 405.00 | 16,329 |
| 30 Jan 14 |
397.00000 -10.50 |
405.00 | 385.25 | 385.25 | 6,016 |
| 29 Jan 14 |
407.50000 +7.50 |
407.50 | 398.50 | 400.00 | 17,159 |
| 28 Jan 14 |
400.00000 +4.50 |
400.00 | 395.00 | 400.00 | 2,050 |
| 27 Jan 14 |
395.50000 +0.00 |
398.80 | 390.90 | 396.00 | 19,127 |
| 24 Jan 14 |
395.50000 +13.50 |
401.00 | 393.00 | 395.00 | 79,020 |
| 23 Jan 14 |
382.00000 -6.50 |
382.00 | 382.00 | 382.00 | 1,716 |
| 22 Jan 14 |
388.50000 -4.50 |
396.26 | 386.00 | 395.00 | 12,218 |
| 21 Jan 14 |
393.00000 -2.00 |
397.00 | 393.00 | 397.00 | 12,044 |
| 20 Jan 14 |
395.00000 +15.00 |
397.00 | 389.00 | 393.00 | 12,351 |
| 17 Jan 14 |
380.00000 +0.00 |
393.00 | 380.00 | 390.00 | 7,840 |
| 16 Jan 14 |
380.00000 -5.00 |
390.00 | 380.00 | 380.00 | 8,646 |
| 15 Jan 14 |
385.00000 +15.00 |
387.00 | 378.00 | 386.00 | 8,597 |
| 14 Jan 14 |
370.00000 -7.63 |
383.00 | 370.00 | 382.00 | 7,062 |
| 13 Jan 14 |
377.62500 -10.38 |
385.00 | 377.00 | 383.00 | 22,644 |
| 10 Jan 14 |
388.00000 +0.00 |
389.06 | 382.00 | 389.00 | 7,329 |
| 09 Jan 14 |
388.00000 +8.00 |
388.00 | 378.75 | 382.00 | 89,471 |
| 08 Jan 14 |
380.00000 +20.00 |
380.00 | 365.25 | 365.25 | 17,609 |
| 07 Jan 14 |
360.00000 +7.00 |
369.57 | 352.80 | 355.00 | 50,819 |
| 06 Jan 14 |
353.00000 +0.00 |
355.00 | 345.52 | 353.00 | 20,681 |
| 03 Jan 14 |
353.00000 +20.00 |
353.00 | 327.10 | 333.00 | 27,594 |
| 02 Jan 14 |
333.00000 +11.00 |
333.00 | 325.00 | 325.00 | 9,698 |
| 31 Dec 13 |
322.00000 -3.50 |
331.09 | 322.00 | 322.75 | 8,412 |
| 30 Dec 13 |
325.50000 +2.50 |
333.00 | 320.75 | 320.75 | 6,272 |
| 27 Dec 13 |
323.00000 -2.88 |
331.00 | 321.50 | 327.50 | 2,507 |
| 24 Dec 13 |
325.87500 +5.88 |
331.03 | 322.00 | 322.00 | 8,983 |
| 23 Dec 13 |
320.00000 -12.00 |
331.75 | 317.00 | 317.25 | 5,552 |
| 20 Dec 13 |
332.00000 +15.50 |
332.00 | 316.75 | 316.75 | 3,003 |
| 19 Dec 13 |
316.50000 +1.50 |
325.00 | 316.00 | 316.00 | 13,677 |
| 18 Dec 13 |
315.00000 +4.00 |
318.00 | 315.00 | 318.00 | 12,884 |
| 17 Dec 13 |
311.00000 -4.00 |
319.00 | 310.00 | 313.50 | 1,095,442 |
| 16 Dec 13 |
315.00000 -1.00 |
327.00 | 315.00 | 315.25 | 10,167 |
| 13 Dec 13 |
316.00000 -4.50 |
323.75 | 315.00 | 320.25 | 14,834 |
| 12 Dec 13 |
320.50000 -8.25 |
340.00 | 320.50 | 329.00 | 13,040 |
| 11 Dec 13 |
328.75000 -9.25 |
335.30 | 328.75 | 330.00 | 11,492 |
| 10 Dec 13 |
338.00000 +8.00 |
340.00 | 327.72 | 330.00 | 5,626 |
| 09 Dec 13 |
330.00000 -5.00 |
340.00 | 330.00 | 336.00 | 34,223 |
| 06 Dec 13 |
335.00000 +3.00 |
339.10 | 331.50 | 339.10 | 10,854 |
| 05 Dec 13 |
332.00000 -5.50 |
341.00 | 331.25 | 331.75 | 3,752 |
| 04 Dec 13 |
337.50000 -2.50 |
339.69 | 330.25 | 339.69 | 27,515 |
| 03 Dec 13 |
340.00000 +15.00 |
340.00 | 325.75 | 330.50 | 18,174 |
| 02 Dec 13 |
325.00000 -7.50 |
332.28 | 325.00 | 325.25 | 4,635 |
| 29 Nov 13 |
332.50000 -2.50 |
343.04 | 332.00 | 332.25 | 6,946 |
| 28 Nov 13 |
335.00000 -9.63 |
344.69 | 335.00 | 336.00 | 17,291 |
| 27 Nov 13 |
344.62500 +1.38 |
344.69 | 340.00 | 340.00 | 3,658 |
| 26 Nov 13 |
343.25000 -6.38 |
351.70 | 343.25 | 345.00 | 2,262 |
| 25 Nov 13 |
349.62500 -0.38 |
353.68 | 344.98 | 352.00 | 24,008 |
| 22 Nov 13 |
350.00000 +9.00 |
350.00 | 346.00 | 347.00 | 15,704 |
| 21 Nov 13 |
341.00000 +1.00 |
346.15 | 340.25 | 340.25 | 13,160 |
| 20 Nov 13 |
340.00000 -3.25 |
345.00 | 340.00 | 344.50 | 11,649 |
| 19 Nov 13 |
343.25000 +8.25 |
359.28 | 338.06 | 350.00 | 77,988 |
| 18 Nov 13 |
335.00000 +13.50 |
335.00 | 326.00 | 332.00 | 11,914 |
| 15 Nov 13 |
321.50000 +3.50 |
323.00 | 320.00 | 321.75 | 21,544 |
| 14 Nov 13 |
318.00000 +2.75 |
318.00 | 318.00 | 318.00 | 10,000 |
| 13 Nov 13 |
315.25000 -2.57 |
317.48 | 315.25 | 315.75 | 8,304 |
| 12 Nov 13 |
317.81750 +2.82 |
317.82 | 317.65 | 317.82 | 1,665 |
| 11 Nov 13 |
315.00000 -2.50 |
320.95 | 315.00 | 320.25 | 6,442 |
| 08 Nov 13 |
317.50000 +5.50 |
319.29 | 314.00 | 316.00 | 8,583 |
| 07 Nov 13 |
312.00000 -14.63 |
330.00 | 312.00 | 330.00 | 11,329 |
| 06 Nov 13 |
326.62500 +3.63 |
326.63 | 325.35 | 325.35 | 5,915 |
| 05 Nov 13 |
323.00000 +6.00 |
330.00 | 317.46 | 317.46 | 2,957 |
| 04 Nov 13 |
317.00000 -5.50 |
319.98 | 317.00 | 317.50 | 11,066 |
| 01 Nov 13 |
322.50000 +12.00 |
325.00 | 315.00 | 315.25 | 60,015 |
| 31 Oct 13 |
310.50000 -9.75 |
322.00 | 310.00 | 315.00 | 52,437 |
| 30 Oct 13 |
320.25000 +4.00 |
320.25 | 320.25 | 320.25 | 0 |
| 29 Oct 13 |
316.25000 -4.00 |
317.00 | 316.25 | 317.00 | 2,318 |
| 28 Oct 13 |
320.25000 -3.75 |
325.00 | 315.50 | 318.00 | 9,453 |
| 25 Oct 13 |
324.00000 +3.38 |
324.00 | 317.16 | 319.00 | 3,089 |
| 24 Oct 13 |
320.62500 -6.88 |
326.13 | 315.00 | 322.00 | 20,991 |
| 23 Oct 13 |
327.50000 -6.50 |
334.00 | 325.00 | 334.00 | 8,581 |
| 22 Oct 13 |
334.00000 -6.00 |
339.75 | 334.00 | 335.25 | 10,437 |
| 21 Oct 13 |
340.00000 -1.39 |
341.25 | 336.69 | 341.25 | 1,126 |
| 18 Oct 13 |
341.39249 +6.39 |
341.39 | 341.39 | 341.39 | 1,227 |
| 17 Oct 13 |
335.00000 -5.00 |
338.25 | 335.00 | 338.25 | 1,174 |
| 16 Oct 13 |
340.00000 +2.75 |
340.00 | 340.00 | 340.00 | 590 |
| 15 Oct 13 |
337.25000 +2.00 |
341.75 | 336.21 | 340.00 | 24,873 |
| 14 Oct 13 |
335.25000 -4.75 |
345.75 | 330.00 | 338.00 | 11,593 |
| 11 Oct 13 |
340.00000 +2.00 |
345.00 | 335.25 | 345.00 | 31,051 |
| 10 Oct 13 |
338.00000 +6.00 |
338.00 | 330.00 | 330.00 | 3,907 |
| 09 Oct 13 |
332.00000 -0.50 |
335.33 | 331.50 | 334.00 | 3,731 |
| 08 Oct 13 |
332.50000 +0.97 |
337.01 | 330.00 | 330.25 | 16,854 |
| 07 Oct 13 |
331.53229 -7.07 |
331.75 | 331.53 | 331.75 | 533 |
| 04 Oct 13 |
338.60001 +1.10 |
338.60 | 335.00 | 335.00 | 2,676 |
| 03 Oct 13 |
337.50000 +7.50 |
337.50 | 337.50 | 337.50 | 0 |
| 02 Oct 13 |
330.00000 -12.00 |
335.87 | 330.00 | 335.00 | 1,460 |
| 01 Oct 13 |
342.00000 +14.00 |
342.00 | 331.25 | 340.00 | 26,221 |
| 30 Sep 13 |
328.00000 -12.00 |
360.00 | 325.00 | 360.00 | 79,360 |
| 27 Sep 13 |
340.00000 -1.00 |
349.90 | 340.00 | 349.00 | 4,418 |
| 26 Sep 13 |
341.00000 -11.00 |
354.75 | 341.00 | 349.00 | 58,091 |
| 25 Sep 13 |
352.00000 +7.00 |
355.13 | 342.89 | 350.00 | 37,322 |
| 24 Sep 13 |
345.00000 +15.00 |
351.75 | 336.09 | 342.00 | 124,190 |
| 23 Sep 13 |
330.00000 -24.75 |
345.00 | 327.27 | 340.00 | 18,856 |
| 20 Sep 13 |
354.75000 +32.75 |
354.75 | 330.05 | 334.00 | 29,078 |
| 19 Sep 13 |
322.00000 +12.00 |
324.58 | 318.65 | 320.00 | 26,031 |
| 18 Sep 13 |
310.00000 -5.00 |
315.00 | 310.00 | 315.00 | 9,394 |
| 17 Sep 13 |
315.00000 -3.75 |
315.00 | 306.50 | 306.50 | 3,274 |
| 16 Sep 13 |
318.75000 +12.75 |
318.75 | 307.50 | 312.25 | 3,885 |
| 13 Sep 13 |
306.00000 +1.00 |
315.00 | 306.00 | 315.00 | 3,670 |
| 12 Sep 13 |
305.00000 -3.00 |
314.25 | 305.00 | 305.25 | 130,118 |
| 11 Sep 13 |
308.00000 -2.00 |
308.00 | 308.00 | 308.00 | 1,000 |
| 10 Sep 13 |
310.00000 +10.00 |
310.00 | 300.90 | 300.90 | 3,383 |
| 09 Sep 13 |
300.00000 -6.25 |
300.00 | 300.00 | 300.00 | 215 |
| 06 Sep 13 |
306.25000 +4.25 |
306.25 | 306.25 | 306.25 | 0 |
| 05 Sep 13 |
302.00000 +2.00 |
302.50 | 300.00 | 300.00 | 14,932 |
| 04 Sep 13 |
300.00000 -2.75 |
300.25 | 298.50 | 300.25 | 7,553 |
| 03 Sep 13 |
302.75000 -3.50 |
302.75 | 302.75 | 302.75 | 652 |
| 02 Sep 13 |
306.25000 +2.25 |
306.25 | 306.25 | 306.25 | 0 |
| 30 Aug 13 |
304.00000 +4.00 |
306.72 | 300.00 | 306.72 | 6,617 |
| 29 Aug 13 |
300.00000 +1.09 |
300.00 | 298.91 | 299.00 | 7,267 |
| 28 Aug 13 |
298.90750 +3.91 |
298.91 | 298.91 | 298.91 | 1,472 |
| 27 Aug 13 |
295.00000 -6.50 |
297.17 | 295.00 | 296.95 | 833 |
| 23 Aug 13 |
301.50000 -2.29 |
303.00 | 297.00 | 303.00 | 5,159 |
| 22 Aug 13 |
303.79251 +10.79 |
303.79 | 303.79 | 303.79 | 650 |
| 21 Aug 13 |
293.00000 -1.00 |
303.79 | 293.00 | 295.25 | 7,065 |
| 20 Aug 13 |
294.00000 -4.17 |
299.00 | 294.00 | 296.25 | 26,431 |
| 19 Aug 13 |
298.16501 +3.17 |
298.17 | 295.71 | 295.75 | 5,121 |
| 16 Aug 13 |
295.00000 +0.00 |
296.93 | 295.00 | 295.25 | 2,924 |
| 15 Aug 13 |
295.00000 -1.00 |
310.01 | 289.93 | 300.00 | 99,802 |
| 14 Aug 13 |
296.00000 -7.25 |
304.99 | 296.00 | 304.99 | 26,464 |
| 13 Aug 13 |
303.25000 +1.80 |
305.00 | 299.75 | 305.00 | 4,740 |
| 12 Aug 13 |
301.45001 +1.95 |
301.45 | 297.20 | 297.20 | 726 |
| 09 Aug 13 |
299.50000 -0.17 |
305.08 | 299.50 | 305.08 | 7,665 |
| 08 Aug 13 |
299.67001 -1.83 |
299.67 | 299.67 | 299.67 | 5,000 |
| 07 Aug 13 |
301.50000 +0.00 |
301.50 | 297.92 | 297.92 | 26,022 |
| 06 Aug 13 |
301.50000 +1.00 |
310.00 | 295.00 | 295.00 | 10,405 |
| 05 Aug 13 |
300.50000 -4.50 |
305.00 | 292.00 | 292.00 | 7,247 |
| 02 Aug 13 |
305.00000 +9.25 |
305.00 | 289.80 | 300.00 | 31,137 |
| 01 Aug 13 |
295.75000 -1.75 |
300.00 | 292.00 | 292.00 | 8,674 |
| 31 Jul 13 |
297.50000 -0.50 |
310.00 | 295.00 | 310.00 | 8,531 |
| 30 Jul 13 |
298.00000 -7.00 |
305.25 | 298.00 | 305.25 | 5,439 |
| 29 Jul 13 |
305.00000 -2.79 |
308.26 | 305.00 | 307.25 | 11,920 |
| 26 Jul 13 |
307.79251 +0.79 |
307.79 | 307.79 | 307.79 | 2,246 |
| 25 Jul 13 |
307.00000 +2.00 |
317.83 | 305.50 | 305.50 | 4,793 |
| 24 Jul 13 |
305.00000 -3.00 |
309.63 | 305.00 | 308.25 | 15,075 |
| 23 Jul 13 |
308.00000 +0.50 |
315.00 | 308.00 | 315.00 | 21,333 |
| 22 Jul 13 |
307.50000 -24.88 |
330.25 | 302.25 | 330.25 | 46,655 |
| 19 Jul 13 |
332.37500 -5.13 |
338.00 | 330.00 | 333.00 | 7,537 |
| 18 Jul 13 |
337.50000 +1.00 |
339.94 | 333.25 | 333.25 | 2,903 |
| 17 Jul 13 |
336.50000 -1.13 |
346.31 | 333.00 | 345.00 | 7,333 |
| 16 Jul 13 |
337.62500 +2.63 |
342.56 | 335.80 | 338.00 | 11,198 |
| 15 Jul 13 |
335.00000 -13.00 |
352.75 | 335.00 | 350.25 | 37,145 |
| 12 Jul 13 |
348.00000 +3.00 |
353.75 | 340.00 | 350.00 | 27,155 |
| 11 Jul 13 |
345.00000 +8.00 |
350.00 | 342.31 | 350.00 | 23,607 |
| 10 Jul 13 |
337.00000 +2.00 |
345.00 | 334.25 | 340.00 | 42,237 |
| 09 Jul 13 |
335.00000 -15.00 |
354.75 | 328.19 | 354.75 | 65,991 |
| 08 Jul 13 |
350.00000 +8.25 |
352.50 | 340.25 | 350.00 | 58,817 |
| 05 Jul 13 |
341.75000 +9.25 |
355.00 | 328.50 | 328.50 | 65,629 |
| 04 Jul 13 |
332.50000 +19.00 |
332.50 | 320.00 | 323.00 | 41,433 |
| 03 Jul 13 |
313.50000 -1.50 |
322.22 | 301.00 | 301.00 | 68,605 |
| 02 Jul 13 |
315.00000 +25.00 |
315.00 | 300.00 | 305.00 | 69,846 |
| 01 Jul 13 |
290.00000 -2.00 |
291.04 | 289.38 | 289.75 | 17,548 |
| 28 Jun 13 |
292.00000 +2.25 |
292.00 | 285.13 | 290.00 | 69,477 |
| 27 Jun 13 |
289.75000 -3.00 |
289.75 | 283.25 | 283.25 | 2,089 |
| 26 Jun 13 |
292.75000 +9.75 |
292.75 | 283.00 | 283.00 | 9,701 |
| 25 Jun 13 |
283.00000 +0.25 |
285.00 | 277.52 | 283.00 | 304,399 |
| 24 Jun 13 |
282.75000 -6.25 |
290.50 | 280.00 | 283.00 | 97,812 |
| 21 Jun 13 |
289.00000 +7.00 |
290.00 | 277.26 | 280.00 | 890,970 |
| 20 Jun 13 |
282.00000 -1.00 |
287.00 | 277.00 | 280.00 | 343,832 |
| 19 Jun 13 |
283.00000 -4.50 |
290.00 | 277.75 | 286.25 | 128,308 |
| 18 Jun 13 |
287.50000 -4.00 |
292.00 | 287.00 | 292.00 | 303,842 |
| 17 Jun 13 |
291.50000 +1.50 |
291.50 | 291.50 | 291.50 | 0 |
| 14 Jun 13 |
290.00000 +3.20 |
290.00 | 287.00 | 288.00 | 9,192 |
| 13 Jun 13 |
286.79999 -1.20 |
286.80 | 286.51 | 286.51 | 12,103 |
| 12 Jun 13 |
288.00000 +0.00 |
288.50 | 286.50 | 288.00 | 14,329 |
| 11 Jun 13 |
288.00000 +1.00 |
289.12 | 286.51 | 288.00 | 4,356 |
| 10 Jun 13 |
287.00000 -1.00 |
287.00 | 286.51 | 286.51 | 6,502 |
| 07 Jun 13 |
288.00000 +0.00 |
288.00 | 286.51 | 288.00 | 23,157 |
| 06 Jun 13 |
288.00000 +0.00 |
288.00 | 286.50 | 288.00 | 7,386 |
| 05 Jun 13 |
288.00000 -1.00 |
289.00 | 286.30 | 289.00 | 24,381 |
| 04 Jun 13 |
289.00000 +0.00 |
290.00 | 287.10 | 289.00 | 111,241 |
| 03 Jun 13 |
289.00000 +0.00 |
289.00 | 289.00 | 289.00 | 0 |
| 31 May 13 |
289.00000 +0.00 |
289.00 | 289.00 | 289.00 | 0 |
| 30 May 13 |
289.00000 +0.00 |
289.00 | 288.00 | 289.00 | 53,500 |
| 29 May 13 |
289.00000 +0.00 |
292.00 | 287.10 | 289.00 | 204,582 |
| 28 May 13 |
289.00000 +0.00 |
290.50 | 287.10 | 289.00 | 30,023 |
| 24 May 13 |
289.00000 +0.00 |
290.00 | 284.00 | 289.00 | 90,632 |
| 23 May 13 |
289.00000 -2.00 |
290.00 | 286.40 | 288.21 | 37,588 |
| 22 May 13 |
291.00000 +2.50 |
293.00 | 287.19 | 288.50 | 44,858 |
| 21 May 13 |
288.50000 +1.50 |
293.00 | 286.19 | 288.00 | 69,390 |
| 20 May 13 |
287.00000 +2.50 |
290.00 | 283.10 | 284.50 | 192,513 |
| 17 May 13 |
284.50000 +5.50 |
288.00 | 278.70 | 279.00 | 17,133 |
| 16 May 13 |
279.00000 +2.00 |
280.00 | 276.85 | 280.00 | 9,633 |
| 15 May 13 |
277.00000 +1.00 |
279.00 | 275.22 | 276.00 | 22,686 |
| 14 May 13 |
276.00000 +8.50 |
278.00 | 268.72 | 270.00 | 151,989 |
| 13 May 13 |
267.50000 -2.50 |
273.00 | 267.50 | 267.50 | 7,796 |
| 10 May 13 |
270.00000 +0.56 |
270.00 | 266.77 | 266.77 | 12,153 |
| 09 May 13 |
269.44000 +3.44 |
269.60 | 266.56 | 269.60 | 12,714 |
| 08 May 13 |
266.00000 +1.90 |
267.00 | 264.55 | 266.00 | 21,199 |
| 07 May 13 |
264.10001 -1.90 |
266.50 | 264.10 | 264.50 | 9,343 |
| 03 May 13 |
266.00000 +1.75 |
266.00 | 261.00 | 263.50 | 77,981 |
| 02 May 13 |
264.25000 +8.25 |
267.60 | 258.00 | 258.00 | 123,844 |
| 01 May 13 |
256.00000 +7.50 |
256.00 | 250.98 | 252.50 | 53,877 |
| 30 Apr 13 |
248.50000 -0.60 |
253.00 | 248.21 | 251.50 | 28,606 |
| 29 Apr 13 |
249.10001 -5.90 |
254.00 | 248.80 | 251.00 | 13,232 |
| 26 Apr 13 |
255.00000 +8.90 |
256.00 | 248.85 | 251.50 | 20,163 |
| 25 Apr 13 |
246.10001 +7.60 |
255.00 | 245.00 | 245.00 | 105,309 |
| 24 Apr 13 |
238.50000 +6.40 |
242.00 | 236.00 | 236.00 | 158,883 |
| 23 Apr 13 |
232.10001 +2.10 |
234.25 | 232.10 | 232.75 | 7,820 |
| 22 Apr 13 |
230.00000 -1.32 |
233.00 | 228.50 | 230.00 | 12,256 |
| 19 Apr 13 |
231.32001 +2.42 |
231.32 | 227.88 | 231.32 | 11,534 |
| 18 Apr 13 |
228.89999 +1.90 |
228.90 | 225.63 | 227.00 | 5,868 |
| 17 Apr 13 |
227.00000 +1.60 |
228.00 | 225.00 | 227.00 | 63,339 |
| 16 Apr 13 |
225.39999 -2.60 |
228.00 | 225.40 | 227.50 | 15,904 |
| 15 Apr 13 |
228.00000 +6.20 |
228.63 | 221.40 | 221.50 | 85,221 |
| 12 Apr 13 |
221.80000 +4.80 |
222.00 | 216.30 | 216.30 | 189,832 |
| 11 Apr 13 |
217.00000 +2.88 |
217.00 | 214.00 | 214.00 | 20,915 |
| 10 Apr 13 |
214.12500 +0.13 |
215.00 | 211.00 | 211.00 | 29,435 |
| 09 Apr 13 |
214.00000 +3.00 |
215.00 | 211.01 | 214.50 | 53,729 |
| 08 Apr 13 |
211.00000 -0.64 |
215.00 | 209.41 | 211.00 | 46,584 |
| 05 Apr 13 |
211.64000 -3.36 |
214.60 | 209.00 | 211.00 | 110,137 |
| 04 Apr 13 |
215.00000 -4.25 |
215.00 | 209.80 | 215.00 | 96,033 |
| 02 Apr 13 |
219.25000 +14.25 |
219.25 | 203.60 | 204.00 | 24,169 |
| 28 Mar 13 |
205.00000 +3.50 |
206.88 | 203.43 | 204.00 | 85,292 |
| 27 Mar 13 |
201.50250 +0.70 |
204.02 | 200.80 | 201.50 | 4,771 |
| 26 Mar 13 |
200.80000 +0.86 |
204.50 | 199.80 | 200.50 | 48,834 |
| 25 Mar 13 |
199.94000 -3.06 |
214.00 | 199.94 | 203.00 | 18,603 |
| 22 Mar 13 |
203.00000 +0.00 |
203.00 | 198.15 | 199.50 | 35,685 |
| 21 Mar 13 |
203.00000 -3.68 |
203.00 | 192.92 | 194.50 | 614,131 |
| 20 Mar 13 |
206.67870 +25.68 |
206.68 | 181.00 | 182.24 | 158,720 |
| 19 Mar 13 |
181.00000 +0.25 |
181.00 | 179.00 | 179.00 | 19,065 |
| 18 Mar 13 |
180.75000 +3.15 |
180.99 | 178.10 | 178.50 | 10,735 |
| 15 Mar 13 |
177.60001 -0.40 |
180.75 | 177.60 | 178.50 | 13,637 |
| 14 Mar 13 |
178.00000 -1.60 |
180.50 | 178.00 | 179.25 | 14,100 |
| 13 Mar 13 |
179.60001 +3.60 |
179.60 | 175.50 | 177.50 | 18,950 |
| 12 Mar 13 |
176.00000 -0.26 |
179.25 | 175.10 | 176.50 | 50,456 |
| 11 Mar 13 |
176.25999 +2.26 |
177.34 | 172.00 | 175.00 | 107,445 |
| 08 Mar 13 |
174.00000 -1.00 |
174.00 | 172.00 | 172.00 | 80,264 |
| 07 Mar 13 |
175.00000 +3.00 |
175.00 | 172.00 | 175.00 | 81,282 |
| 06 Mar 13 |
172.00000 -3.00 |
176.00 | 170.00 | 173.00 | 243,170 |
| 05 Mar 13 |
175.00000 +0.46 |
178.00 | 174.00 | 176.00 | 76,784 |
| 04 Mar 13 |
174.53751 -7.06 |
179.52 | 173.00 | 178.00 | 138,913 |
| 01 Mar 13 |
181.60001 -2.95 |
184.89 | 180.10 | 182.00 | 73,858 |
| 28 Feb 13 |
184.55200 +0.95 |
184.95 | 180.00 | 183.33 | 114,455 |
| 27 Feb 13 |
183.60001 +4.83 |
183.60 | 180.00 | 180.00 | 29,802 |
| 26 Feb 13 |
178.77499 -7.76 |
183.00 | 178.25 | 180.00 | 24,773 |
| 25 Feb 13 |
186.53999 +2.04 |
187.55 | 184.00 | 185.00 | 54,949 |
| 22 Feb 13 |
184.50000 +1.50 |
186.00 | 183.35 | 185.00 | 34,389 |
| 21 Feb 13 |
183.00000 -2.00 |
185.00 | 178.50 | 180.00 | 35,053 |
| 20 Feb 13 |
185.00000 +2.00 |
185.00 | 180.00 | 183.00 | 20,144 |
| 19 Feb 13 |
183.00000 +4.00 |
183.00 | 178.00 | 178.00 | 50,651 |
| 18 Feb 13 |
179.00000 -1.00 |
179.00 | 178.36 | 179.00 | 12,592 |
| 15 Feb 13 |
180.00000 +1.00 |
180.00 | 178.50 | 178.50 | 7,338 |
| 14 Feb 13 |
179.00000 -1.00 |
179.00 | 177.72 | 178.75 | 54,991 |
| 13 Feb 13 |
180.00000 +2.00 |
180.00 | 178.14 | 180.00 | 31,715 |
| 12 Feb 13 |
178.00000 +2.00 |
180.00 | 176.00 | 176.00 | 53,166 |
| 11 Feb 13 |
176.00000 -3.60 |
180.00 | 176.00 | 180.00 | 85,113 |
| 08 Feb 13 |
179.60001 -2.40 |
182.46 | 179.57 | 181.00 | 39,600 |
| 07 Feb 13 |
182.00000 -0.16 |
182.40 | 179.00 | 179.00 | 15,609 |
| 06 Feb 13 |
182.16000 +5.66 |
182.16 | 176.12 | 180.00 | 77,761 |
| 05 Feb 13 |
176.50000 -2.25 |
179.75 | 176.00 | 178.00 | 28,084 |
| 04 Feb 13 |
178.75000 -7.72 |
186.08 | 177.00 | 183.00 | 78,960 |
| 01 Feb 13 |
186.46700 -2.53 |
191.38 | 183.00 | 190.00 | 82,366 |
| 31 Jan 13 |
189.00000 +4.00 |
189.46 | 181.78 | 185.00 | 179,754 |
| 30 Jan 13 |
185.00000 +6.00 |
185.00 | 179.82 | 185.00 | 32,048 |
| 29 Jan 13 |
179.00000 -3.25 |
184.00 | 177.00 | 177.00 | 59,191 |
| 28 Jan 13 |
182.25000 -7.75 |
191.50 | 175.75 | 187.00 | 149,453 |
| 25 Jan 13 |
190.00000 +3.00 |
190.00 | 188.00 | 188.00 | 1,961 |
| 24 Jan 13 |
187.00000 +3.00 |
191.24 | 186.00 | 190.00 | 82,255 |
| 23 Jan 13 |
184.00000 -2.10 |
189.40 | 182.00 | 184.00 | 45,730 |
| 22 Jan 13 |
186.10001 -3.15 |
190.00 | 185.00 | 185.00 | 37,868 |
| 21 Jan 13 |
189.25000 +5.01 |
189.30 | 181.75 | 186.00 | 10,480 |
| 18 Jan 13 |
184.24130 +1.24 |
185.63 | 183.30 | 183.37 | 41,340 |
| 17 Jan 13 |
183.00000 -5.25 |
185.40 | 181.00 | 183.00 | 27,710 |
| 16 Jan 13 |
188.25000 -2.44 |
191.25 | 185.00 | 187.00 | 217,419 |
| 15 Jan 13 |
190.69000 -0.06 |
190.69 | 186.00 | 188.12 | 122,962 |
| 14 Jan 13 |
190.75000 +9.75 |
190.75 | 180.00 | 182.00 | 334,488 |
| 11 Jan 13 |
181.00000 +7.69 |
184.75 | 176.35 | 183.00 | 232,719 |
| 10 Jan 13 |
173.31000 -3.45 |
175.62 | 173.00 | 175.62 | 28,351 |
| 09 Jan 13 |
176.75999 +0.76 |
176.76 | 176.47 | 176.48 | 18,156 |
| 08 Jan 13 |
176.00000 -1.00 |
177.00 | 175.11 | 177.00 | 26,353 |
| 07 Jan 13 |
177.00000 -0.56 |
178.20 | 175.50 | 178.00 | 24,865 |
| 04 Jan 13 |
177.56000 -0.44 |
178.20 | 175.84 | 177.50 | 15,713 |
| 03 Jan 13 |
178.00000 +3.00 |
178.40 | 175.00 | 175.00 | 8,903 |
| 02 Jan 13 |
175.00000 +0.00 |
179.50 | 173.00 | 173.00 | 47,041 |
| 31 Dec 12 |
175.00000 +0.20 |
178.60 | 174.00 | 177.00 | 18,425 |
| 28 Dec 12 |
174.80000 -0.20 |
174.80 | 174.80 | 174.80 | 1,000 |
| 24 Dec 12 |
175.00000 +1.50 |
178.88 | 173.52 | 178.88 | 2,617 |
| 21 Dec 12 |
173.50000 -4.50 |
180.00 | 173.00 | 180.00 | 27,157 |
| 20 Dec 12 |
178.00000 +1.25 |
178.00 | 174.24 | 177.17 | 76,023 |
| 19 Dec 12 |
176.75000 -0.75 |
178.20 | 175.00 | 176.10 | 11,419 |
| 18 Dec 12 |
177.50000 +3.00 |
178.50 | 174.00 | 178.50 | 32,576 |
| 17 Dec 12 |
174.50000 +1.00 |
178.23 | 174.09 | 178.23 | 29,695 |
| 14 Dec 12 |
173.50000 -1.50 |
175.00 | 173.50 | 174.00 | 36,225 |
| 13 Dec 12 |
175.00000 +1.00 |
175.45 | 174.20 | 175.00 | 52,166 |
| 12 Dec 12 |
174.00000 +1.75 |
177.00 | 174.00 | 175.00 | 46,667 |
| 11 Dec 12 |
172.25000 +2.25 |
176.75 | 172.25 | 173.25 | 222,646 |
| 10 Dec 12 |
170.00000 -1.50 |
173.00 | 170.00 | 172.75 | 68,119 |
| 07 Dec 12 |
171.50000 +4.10 |
174.35 | 167.70 | 172.00 | 69,691 |
| 06 Dec 12 |
167.39999 -0.85 |
170.29 | 165.10 | 166.00 | 124,169 |
| 05 Dec 12 |
168.25000 +0.43 |
170.49 | 166.75 | 166.75 | 10,877 |
| 04 Dec 12 |
167.81599 +1.82 |
171.25 | 166.00 | 166.00 | 7,419 |
| 03 Dec 12 |
166.00000 -3.60 |
172.51 | 164.00 | 170.00 | 125,447 |
| 30 Nov 12 |
169.60001 +1.02 |
171.90 | 168.26 | 170.00 | 55,386 |
| 29 Nov 12 |
168.58000 +7.02 |
170.00 | 159.44 | 163.00 | 84,130 |
| 28 Nov 12 |
161.56000 +2.56 |
161.99 | 158.80 | 161.48 | 25,580 |
| 27 Nov 12 |
159.00000 +0.28 |
161.34 | 158.16 | 161.34 | 3,479 |
| 26 Nov 12 |
158.72000 -2.78 |
162.00 | 158.20 | 162.00 | 6,035 |
| 23 Nov 12 |
161.50000 +5.04 |
161.90 | 160.10 | 161.90 | 216,090 |
| 22 Nov 12 |
156.46001 -2.04 |
161.32 | 156.46 | 160.00 | 35,687 |
| 21 Nov 12 |
158.50000 +0.50 |
158.50 | 155.00 | 155.00 | 31,300 |
| 20 Nov 12 |
158.00000 +1.76 |
158.00 | 153.00 | 155.00 | 25,704 |
| 19 Nov 12 |
156.24001 +5.24 |
156.48 | 154.10 | 155.00 | 23,356 |
| 16 Nov 12 |
151.00000 -5.09 |
155.12 | 150.85 | 155.00 | 30,914 |
| 15 Nov 12 |
156.08501 -0.41 |
157.00 | 150.00 | 150.00 | 127,389 |
| 14 Nov 12 |
156.50000 +4.50 |
157.60 | 151.00 | 152.00 | 180,363 |
| 13 Nov 12 |
152.00000 +1.50 |
155.00 | 150.00 | 155.00 | 40,061 |
| 12 Nov 12 |
150.50000 -3.50 |
156.40 | 150.48 | 156.40 | 10,132 |
| 09 Nov 12 |
154.00000 -4.00 |
156.50 | 153.00 | 153.00 | 105,610 |
| 08 Nov 12 |
158.00000 -0.60 |
158.00 | 152.50 | 155.84 | 63,079 |
| 07 Nov 12 |
158.60249 +6.35 |
158.60 | 152.10 | 156.00 | 547,027 |
| 06 Nov 12 |
152.25000 +0.25 |
155.20 | 150.00 | 150.00 | 35,959 |
| 05 Nov 12 |
152.00000 +1.00 |
153.80 | 152.00 | 153.80 | 41,628 |
| 02 Nov 12 |
151.00000 +0.25 |
153.82 | 150.60 | 150.60 | 17,629 |
| 01 Nov 12 |
150.75000 +0.75 |
153.50 | 150.75 | 153.20 | 5,168 |
| 31 Oct 12 |
150.00000 +2.00 |
153.30 | 150.00 | 151.80 | 13,686 |
| 30 Oct 12 |
148.00000 -4.48 |
155.00 | 148.00 | 155.00 | 36,252 |
| 29 Oct 12 |
152.48000 +1.98 |
155.00 | 149.90 | 155.00 | 63,596 |
| 26 Oct 12 |
150.50000 +0.50 |
151.02 | 150.25 | 150.25 | 17,217 |
| 25 Oct 12 |
150.00000 +1.40 |
153.00 | 148.00 | 149.75 | 121,887 |
| 24 Oct 12 |
148.60001 -0.40 |
150.40 | 147.00 | 148.80 | 24,361 |
| 23 Oct 12 |
149.00000 -2.75 |
150.20 | 147.50 | 147.50 | 56,676 |
| 22 Oct 12 |
151.75000 +7.75 |
152.00 | 147.10 | 150.00 | 47,666 |
| 19 Oct 12 |
144.00000 +0.81 |
148.25 | 142.50 | 143.00 | 271,247 |
| 18 Oct 12 |
143.19000 +1.19 |
143.20 | 142.00 | 143.20 | 15,106 |
| 17 Oct 12 |
142.00000 -0.50 |
145.00 | 141.60 | 141.60 | 43,822 |
| 16 Oct 12 |
142.50000 +0.50 |
143.50 | 141.50 | 141.50 | 65,537 |
| 15 Oct 12 |
142.00000 +2.00 |
144.00 | 140.40 | 144.00 | 124,671 |
| 12 Oct 12 |
140.00000 +0.00 |
142.40 | 138.62 | 140.00 | 229,121 |
| 11 Oct 12 |
140.00000 -0.16 |
141.00 | 137.51 | 140.00 | 100,571 |
| 10 Oct 12 |
140.16000 -1.39 |
141.60 | 140.00 | 140.00 | 6,002 |
| 09 Oct 12 |
141.55000 +1.14 |
143.00 | 140.40 | 141.25 | 34,979 |
| 08 Oct 12 |
140.41409 +4.79 |
141.00 | 137.00 | 140.00 | 87,223 |
| 05 Oct 12 |
135.62000 -5.38 |
138.20 | 135.00 | 138.20 | 31,202 |
| 04 Oct 12 |
141.00000 +3.50 |
141.00 | 135.75 | 137.70 | 15,077 |
| 03 Oct 12 |
137.50000 +2.00 |
138.40 | 134.00 | 137.00 | 23,225 |
| 02 Oct 12 |
135.50000 -3.50 |
137.36 | 135.02 | 136.00 | 86,257 |
| 01 Oct 12 |
139.00000 +4.00 |
139.00 | 132.20 | 136.00 | 93,453 |
| 28 Sep 12 |
135.00000 +6.50 |
135.00 | 129.00 | 129.00 | 126,611 |
| 27 Sep 12 |
128.50000 -4.50 |
132.50 | 128.00 | 131.00 | 45,525 |
| 26 Sep 12 |
133.00000 +5.00 |
135.10 | 133.00 | 135.00 | 36,500 |
| 25 Sep 12 |
128.00000 -0.37 |
136.00 | 127.00 | 129.00 | 80,604 |
| 24 Sep 12 |
128.37000 -1.68 |
131.00 | 127.00 | 127.00 | 20,883 |
| 21 Sep 12 |
130.05000 +6.05 |
133.50 | 127.00 | 130.00 | 490,652 |
| 20 Sep 12 |
124.00000 +0.00 |
125.00 | 123.00 | 123.00 | 108,748 |
| 19 Sep 12 |
124.00000 +0.00 |
125.00 | 123.00 | 125.00 | 17,007 |
| 18 Sep 12 |
124.00000 +0.00 |
124.00 | 122.10 | 122.10 | 16,000 |
| 17 Sep 12 |
124.00000 +0.50 |
124.00 | 122.60 | 123.68 | 14,092 |
| 14 Sep 12 |
123.50000 -0.40 |
124.00 | 121.50 | 121.50 | 33,551 |
| 13 Sep 12 |
123.90000 -0.10 |
124.00 | 121.25 | 124.00 | 48,619 |
| 12 Sep 12 |
124.00000 +1.50 |
124.25 | 120.50 | 120.50 | 8,036 |
| 11 Sep 12 |
122.50000 +0.50 |
123.68 | 120.50 | 120.50 | 9,771 |
| 10 Sep 12 |
122.00000 +1.00 |
122.00 | 122.00 | 122.00 | 4,801 |
| 07 Sep 12 |
121.00000 -2.90 |
125.00 | 121.00 | 124.75 | 14,611 |
| 06 Sep 12 |
123.90000 +2.90 |
123.90 | 119.00 | 119.00 | 12,411 |
| 05 Sep 12 |
121.00000 +0.00 |
123.00 | 120.00 | 120.00 | 59,779 |
| 04 Sep 12 |
121.00000 +0.50 |
121.56 | 119.00 | 120.50 | 5,507 |
| 03 Sep 12 |
120.50000 +2.25 |
121.55 | 119.93 | 119.93 | 7,099 |
| 31 Aug 12 |
118.25000 -0.75 |
120.25 | 115.00 | 120.25 | 4,532 |
| 30 Aug 12 |
119.00000 -1.50 |
119.00 | 118.50 | 119.00 | 11,287 |
| 29 Aug 12 |
120.50000 +2.00 |
120.50 | 118.10 | 119.75 | 3,941 |
| 28 Aug 12 |
118.50000 -0.50 |
121.00 | 118.50 | 119.06 | 39,717 |
| 24 Aug 12 |
119.00000 -1.84 |
121.00 | 117.00 | 117.75 | 15,651 |
| 23 Aug 12 |
120.84000 +1.84 |
120.84 | 120.80 | 120.80 | 3,400 |
| 22 Aug 12 |
119.00000 -1.80 |
120.80 | 117.00 | 119.00 | 6,872 |
| 21 Aug 12 |
120.80000 +3.70 |
120.80 | 120.80 | 120.80 | 1,791 |
| 20 Aug 12 |
117.10000 -2.90 |
119.50 | 117.10 | 119.50 | 8,000 |
| 17 Aug 12 |
120.00000 -0.24 |
121.08 | 118.55 | 120.00 | 14,600 |
| 16 Aug 12 |
120.24000 +0.00 |
120.24 | 120.24 | 120.24 | 4,000 |
| 15 Aug 12 |
120.24000 +0.00 |
120.24 | 119.06 | 119.06 | 5,000 |
| 14 Aug 12 |
120.24000 +3.24 |
120.24 | 119.00 | 119.00 | 6,784 |
| 13 Aug 12 |
117.00000 -1.75 |
117.00 | 117.00 | 117.00 | 9,360 |
| 08 Aug 12 |
118.75000 -1.35 |
120.24 | 118.75 | 118.75 | 1,169 |
| 07 Aug 12 |
120.10000 +1.10 |
120.10 | 120.10 | 120.10 | 2,616 |
| 06 Aug 12 |
119.00000 -0.25 |
122.38 | 119.00 | 119.25 | 56,633 |
| 03 Aug 12 |
119.25000 -0.75 |
120.23 | 119.25 | 119.25 | 21,403 |
| 02 Aug 12 |
120.00000 +1.13 |
120.00 | 120.00 | 120.00 | 13,818 |
| 31 Jul 12 |
118.87000 -1.63 |
125.00 | 118.00 | 119.00 | 19,947 |
| 30 Jul 12 |
120.50000 -2.50 |
125.00 | 120.50 | 120.50 | 80,615 |
| 27 Jul 12 |
123.00000 -0.84 |
124.34 | 122.00 | 123.00 | 38,000 |
| 26 Jul 12 |
123.84000 +0.97 |
123.84 | 119.12 | 119.12 | 10,414 |
| 25 Jul 12 |
122.87000 +4.87 |
122.87 | 118.56 | 118.56 | 25,079 |
| 24 Jul 12 |
118.00000 -1.38 |
120.08 | 118.00 | 120.00 | 17,500 |
| 23 Jul 12 |
119.38000 -0.06 |
119.38 | 115.62 | 119.00 | 19,000 |
| 20 Jul 12 |
119.43880 +1.34 |
119.60 | 115.99 | 118.75 | 15,548 |
| 19 Jul 12 |
118.10000 +2.85 |
118.20 | 115.84 | 118.20 | 4,220 |
| 18 Jul 12 |
115.25000 -1.75 |
119.00 | 115.25 | 115.25 | 8,334 |
| 17 Jul 12 |
117.00000 +1.38 |
117.00 | 117.00 | 117.00 | 107,005 |
| 16 Jul 12 |
115.62000 +0.62 |
119.00 | 115.62 | 118.50 | 12,998 |
| 13 Jul 12 |
115.00000 -0.85 |
119.00 | 113.00 | 116.00 | 40,913 |
| 12 Jul 12 |
115.85040 +2.38 |
116.10 | 115.33 | 115.33 | 12,991 |
| 11 Jul 12 |
113.47000 +0.47 |
116.00 | 112.60 | 116.00 | 203,376 |
| 10 Jul 12 |
113.00000 +0.00 |
115.20 | 113.00 | 114.00 | 383,744 |
| 09 Jul 12 |
113.00000 +1.00 |
114.80 | 111.26 | 114.68 | 37,587 |
| 06 Jul 12 |
112.00000 +0.00 |
114.80 | 112.00 | 114.80 | 23,004 |
| 05 Jul 12 |
112.00000 -2.95 |
114.95 | 112.00 | 114.95 | 16,000 |
| 04 Jul 12 |
114.95000 +3.95 |
117.00 | 110.80 | 111.00 | 32,745 |
| 03 Jul 12 |
111.00000 +3.00 |
111.00 | 106.00 | 111.00 | 2,184 |
| 02 Jul 12 |
108.00000 +1.20 |
108.00 | 106.50 | 106.60 | 101,119 |
| 29 Jun 12 |
106.80000 +0.00 |
106.80 | 106.80 | 106.80 | 1,000 |
| 28 Jun 12 |
106.80000 -0.95 |
106.85 | 106.80 | 106.85 | 1,954 |
| 27 Jun 12 |
107.75000 -2.25 |
107.75 | 105.62 | 105.62 | 6,686 |
| 26 Jun 12 |
110.00000 +5.00 |
110.00 | 107.75 | 110.00 | 4,545 |
| 22 Jun 12 |
105.00000 -1.12 |
107.75 | 105.00 | 105.30 | 3,817 |
| 21 Jun 12 |
106.12000 +0.00 |
106.50 | 106.12 | 106.12 | 50,023 |
| 20 Jun 12 |
106.12000 -2.75 |
106.12 | 106.12 | 106.12 | 1,000 |
| 19 Jun 12 |
108.87500 +2.32 |
108.88 | 108.88 | 108.88 | 270 |
| 18 Jun 12 |
106.56000 +2.23 |
110.00 | 106.56 | 109.50 | 18,451 |
| 14 Jun 12 |
104.33000 +0.33 |
107.00 | 104.33 | 107.00 | 23,352 |
| 12 Jun 12 |
104.00000 -4.40 |
108.31 | 104.00 | 104.00 | 5,844 |
| 11 Jun 12 |
108.40000 +3.72 |
108.40 | 108.40 | 108.40 | 2,767 |
| 08 Jun 12 |
104.68000 -0.94 |
108.88 | 102.00 | 105.00 | 111,965 |
| 07 Jun 12 |
105.62000 -3.51 |
105.62 | 105.62 | 105.62 | 272,663 |
| 06 Jun 12 |
109.13000 +1.13 |
109.13 | 105.00 | 106.00 | 26,976 |
| 01 Jun 12 |
108.00000 +0.00 |
108.72 | 108.00 | 108.00 | 6,548 |
| 31 May 12 |
108.00000 +1.50 |
108.72 | 108.00 | 108.00 | 834 |
| 30 May 12 |
106.50000 +1.50 |
112.00 | 106.50 | 112.00 | 1,874 |
| 29 May 12 |
105.00000 +0.00 |
107.03 | 105.00 | 105.00 | 15,576 |
| 28 May 12 |
105.00000 -2.20 |
108.78 | 105.00 | 105.00 | 8,100 |
| 24 May 12 |
107.20000 +1.20 |
107.20 | 107.20 | 107.20 | 2,500 |
| 23 May 12 |
106.00000 -5.95 |
111.25 | 105.00 | 107.00 | 22,957 |
| 22 May 12 |
111.95000 -0.15 |
111.95 | 111.50 | 111.95 | 192,931 |
| 21 May 12 |
112.10000 +0.10 |
112.10 | 112.10 | 112.10 | 3,000 |
| 18 May 12 |
112.00000 +0.00 |
112.00 | 107.00 | 110.00 | 36,128 |
| 17 May 12 |
112.00000 +4.00 |
112.25 | 108.00 | 108.00 | 8,781 |
| 16 May 12 |
108.00000 -2.00 |
108.00 | 108.00 | 108.00 | 2,192 |
| 15 May 12 |
110.00000 -1.66 |
111.53 | 109.38 | 111.53 | 18,352 |
| 14 May 12 |
111.66000 -3.34 |
111.85 | 109.00 | 110.00 | 51,850 |
| 11 May 12 |
115.00000 +3.91 |
117.00 | 107.85 | 113.00 | 50,661 |
| 10 May 12 |
111.08670 +4.21 |
111.09 | 107.00 | 108.00 | 34,500 |
| 09 May 12 |
106.87500 +0.26 |
108.00 | 106.86 | 108.00 | 12,000 |
| 08 May 12 |
106.61500 -0.58 |
109.00 | 106.00 | 107.00 | 31,540 |
| 04 May 12 |
107.19000 -3.51 |
112.00 | 104.50 | 110.00 | 70,952 |
| 03 May 12 |
110.70000 -2.50 |
110.70 | 110.00 | 110.00 | 13,735 |
| 02 May 12 |
113.20000 +2.20 |
113.20 | 110.00 | 111.00 | 7,015 |
| 01 May 12 |
111.00000 -2.90 |
112.58 | 111.00 | 111.00 | 5,793 |
| 30 Apr 12 |
113.90000 +2.05 |
115.00 | 112.00 | 112.00 | 11,200 |
| 27 Apr 12 |
111.85000 -1.15 |
115.65 | 111.85 | 115.65 | 11,999 |
| 26 Apr 12 |
113.00000 +1.00 |
117.00 | 112.46 | 117.00 | 29,000 |
| 25 Apr 12 |
112.00000 -2.13 |
115.65 | 112.00 | 114.00 | 17,764 |
| 24 Apr 12 |
114.13000 +0.13 |
116.13 | 112.62 | 114.00 | 34,488 |
| 23 Apr 12 |
114.00000 -0.13 |
116.13 | 112.00 | 112.00 | 14,352 |
| 20 Apr 12 |
114.13000 +0.61 |
116.00 | 112.00 | 116.00 | 29,970 |
| 19 Apr 12 |
113.52000 -1.73 |
120.00 | 113.52 | 115.00 | 5,854 |
| 18 Apr 12 |
115.25000 -2.75 |
120.13 | 115.25 | 118.00 | 11,845 |
| 17 Apr 12 |
118.00000 -0.56 |
122.38 | 118.00 | 122.38 | 22,323 |
| 16 Apr 12 |
118.56000 -3.94 |
122.50 | 118.00 | 118.00 | 10,205 |
| 13 Apr 12 |
122.50000 +0.50 |
122.50 | 116.00 | 119.00 | 13,938 |
| 12 Apr 12 |
122.00000 +4.78 |
122.00 | 117.87 | 117.87 | 20,600 |
| 11 Apr 12 |
117.22000 +0.22 |
119.19 | 117.00 | 117.00 | 19,548 |
| 10 Apr 12 |
117.00000 -1.12 |
122.38 | 117.00 | 118.00 | 34,224 |
| 05 Apr 12 |
118.12000 -1.80 |
122.38 | 118.12 | 122.38 | 3,955 |
| 04 Apr 12 |
119.92000 -0.58 |
120.12 | 117.00 | 117.00 | 15,432 |
| 03 Apr 12 |
120.50000 +0.50 |
122.40 | 120.37 | 120.37 | 11,449 |
| 02 Apr 12 |
120.00000 +3.00 |
121.00 | 120.00 | 120.00 | 82,830 |
| 30 Mar 12 |
117.00000 -1.95 |
121.38 | 117.00 | 117.00 | 37,245 |
| 29 Mar 12 |
118.95000 +0.95 |
120.50 | 117.62 | 118.75 | 46,819 |
| 28 Mar 12 |
118.00000 -9.00 |
124.74 | 118.00 | 120.00 | 9,955 |
| 27 Mar 12 |
127.00000 +0.00 |
127.00 | 120.87 | 127.00 | 61,887 |
| 26 Mar 12 |
127.00000 +2.00 |
127.00 | 120.00 | 127.00 | 35,970 |
| 23 Mar 12 |
125.00000 +3.26 |
125.00 | 122.00 | 122.00 | 19,890 |
| 22 Mar 12 |
121.74000 -8.26 |
124.38 | 120.25 | 122.00 | 41,485 |
| 21 Mar 12 |
130.00000 +7.84 |
130.00 | 123.00 | 130.00 | 775 |
| 20 Mar 12 |
122.16000 +0.10 |
123.00 | 122.16 | 122.32 | 5,655 |
| 19 Mar 12 |
122.06000 -7.94 |
123.87 | 122.06 | 123.87 | 20,782 |
| 16 Mar 12 |
130.00000 +0.00 |
130.00 | 123.52 | 130.00 | 899 |
| 15 Mar 12 |
130.00000 +0.00 |
130.00 | 123.87 | 130.00 | 845 |
| 14 Mar 12 |
130.00000 +3.50 |
130.00 | 123.87 | 130.00 | 2,224 |
| 13 Mar 12 |
126.50000 +4.00 |
126.50 | 124.13 | 124.13 | 55,000 |
| 12 Mar 12 |
122.50000 -4.50 |
126.60 | 122.50 | 126.60 | 20,078 |
| 09 Mar 12 |
127.00000 -3.00 |
129.00 | 122.00 | 123.00 | 23,355 |
| 08 Mar 12 |
130.00000 +8.00 |
130.00 | 130.00 | 130.00 | 866 |
| 07 Mar 12 |
122.00000 -5.00 |
125.05 | 122.00 | 124.00 | 9,810 |
| 06 Mar 12 |
127.00000 -0.33 |
127.00 | 122.00 | 122.00 | 11,899 |
| 05 Mar 12 |
127.33000 +1.33 |
127.33 | 126.70 | 127.33 | 6,550 |
| 02 Mar 12 |
126.00000 -0.60 |
126.50 | 125.50 | 125.50 | 165,500 |
| 01 Mar 12 |
126.60000 +4.60 |
127.19 | 121.50 | 123.10 | 33,308 |
| 29 Feb 12 |
122.00000 -3.60 |
126.50 | 122.00 | 126.50 | 35,227 |
| 28 Feb 12 |
125.60000 +0.85 |
125.60 | 122.44 | 123.90 | 17,692 |
| 27 Feb 12 |
124.75000 +0.00 |
124.75 | 121.46 | 124.75 | 18,522 |
| 24 Feb 12 |
124.75000 +3.56 |
124.75 | 121.25 | 124.75 | 282,988 |
| 23 Feb 12 |
121.18800 -3.80 |
126.35 | 121.10 | 124.32 | 35,484 |
| 22 Feb 12 |
124.99000 -7.01 |
132.25 | 120.00 | 128.00 | 114,974 |
| 21 Feb 12 |
132.00000 +3.00 |
132.00 | 128.90 | 131.00 | 18,615 |
| 20 Feb 12 |
129.00000 -2.00 |
132.25 | 125.00 | 130.00 | 60,824 |
| 17 Feb 12 |
131.00000 +0.00 |
131.00 | 125.00 | 131.00 | 16,808 |
| 16 Feb 12 |
131.00000 -1.00 |
132.25 | 126.96 | 132.00 | 36,148 |
| 15 Feb 12 |
132.00000 +8.00 |
132.00 | 127.00 | 132.00 | 30,450 |
| 14 Feb 12 |
124.00000 +0.25 |
128.00 | 124.00 | 125.00 | 76,346 |
| 13 Feb 12 |
123.75000 +1.75 |
126.00 | 120.90 | 122.00 | 174,913 |
| 10 Feb 12 |
122.00000 +12.30 |
122.97 | 110.00 | 110.00 | 198,286 |
| 09 Feb 12 |
109.70000 -0.30 |
110.00 | 109.50 | 110.00 | 17,112 |
| 08 Feb 12 |
110.00000 -3.00 |
110.00 | 109.00 | 110.00 | 33,852 |
| 07 Feb 12 |
113.00000 -2.00 |
113.00 | 110.00 | 113.00 | 15,938 |
| 06 Feb 12 |
115.00000 +2.00 |
115.00 | 110.75 | 113.00 | 14,645 |
| 03 Feb 12 |
113.00000 -2.00 |
113.00 | 110.00 | 113.00 | 3,885 |
| 02 Feb 12 |
115.00000 +2.00 |
115.00 | 106.38 | 113.00 | 38,896 |
| 01 Feb 12 |
113.00000 +0.00 |
113.00 | 107.75 | 113.00 | 603 |
| 31 Jan 12 |
113.00000 +0.00 |
113.00 | 113.00 | 113.00 | 75 |
| 30 Jan 12 |
113.00000 +0.00 |
113.00 | 106.00 | 113.00 | 20,453 |
| 27 Jan 12 |
113.00000 +0.00 |
113.00 | 106.00 | 113.00 | 1,180 |
| 26 Jan 12 |
113.00000 +2.25 |
113.00 | 106.00 | 113.00 | 440 |
| 25 Jan 12 |
110.75000 +2.75 |
110.75 | 107.00 | 107.00 | 7,875 |
| 24 Jan 12 |
108.00000 -1.00 |
108.00 | 107.00 | 107.00 | 8,353 |
| 23 Jan 12 |
109.00000 -1.00 |
114.00 | 107.00 | 107.00 | 27,441 |
| 20 Jan 12 |
110.00000 +0.00 |
110.00 | 107.00 | 108.00 | 16,018 |
| 19 Jan 12 |
110.00000 -4.00 |
111.75 | 107.00 | 110.00 | 3,256 |
| 18 Jan 12 |
114.00000 +3.12 |
114.00 | 114.00 | 114.00 | 246 |
| 17 Jan 12 |
110.88000 +2.98 |
110.88 | 110.88 | 110.88 | 1,803 |
| 16 Jan 12 |
107.90000 -2.10 |
108.50 | 107.90 | 108.50 | 8,486 |
| 13 Jan 12 |
110.00000 -5.00 |
114.50 | 110.00 | 114.50 | 1,737 |
| 12 Jan 12 |
115.00000 +6.57 |
115.00 | 108.43 | 115.00 | 1,793 |
| 11 Jan 12 |
108.43000 -6.57 |
108.43 | 108.43 | 108.43 | 773 |
| 10 Jan 12 |
115.00000 +3.00 |
115.00 | 107.50 | 115.00 | 8,161 |
| 09 Jan 12 |
112.00000 +0.00 |
112.00 | 112.00 | 112.00 | 1,067 |
| 06 Jan 12 |
112.00000 +1.00 |
112.00 | 107.00 | 107.00 | 7,374 |
| 05 Jan 12 |
111.00000 -1.00 |
112.00 | 107.62 | 111.00 | 3,731 |
| 04 Jan 12 |
112.00000 +5.00 |
112.00 | 107.00 | 112.00 | 2,426 |
| 03 Jan 12 |
107.00000 -4.38 |
111.00 | 106.00 | 107.00 | 17,397 |
| 29 Dec 11 |
111.38000 +1.38 |
112.00 | 107.37 | 112.00 | 11,300 |
| 28 Dec 11 |
110.00000 +3.86 |
117.00 | 109.22 | 113.00 | 53,270 |
| 23 Dec 11 |
106.14010 -3.86 |
111.60 | 106.14 | 106.14 | 2,050 |
| 22 Dec 11 |
110.00000 +2.00 |
110.00 | 110.00 | 110.00 | 218 |
| 20 Dec 11 |
108.00000 +0.00 |
108.00 | 105.37 | 108.00 | 1,821 |
| 19 Dec 11 |
108.00000 +1.00 |
108.00 | 105.62 | 108.00 | 15,285 |
| 16 Dec 11 |
107.00000 -1.00 |
107.00 | 103.00 | 105.00 | 42,984 |
| 15 Dec 11 |
108.00000 -3.00 |
108.00 | 105.00 | 108.00 | 209,437 |
| 14 Dec 11 |
111.00000 +0.00 |
111.00 | 105.00 | 105.00 | 2,350 |
| 13 Dec 11 |
111.00000 +4.00 |
111.80 | 105.88 | 110.55 | 12,527 |
| 12 Dec 11 |
107.00000 -1.00 |
114.00 | 107.00 | 113.00 | 48,575 |
| 09 Dec 11 |
108.00000 +6.57 |
110.25 | 106.84 | 108.00 | 144,000 |
| 08 Dec 11 |
101.43000 -5.63 |
101.43 | 101.43 | 101.43 | 35,820 |
| 07 Dec 11 |
107.06000 +6.56 |
107.06 | 100.50 | 100.50 | 3,792 |
| 06 Dec 11 |
100.50000 -1.00 |
101.18 | 100.50 | 100.50 | 1,083 |
| 05 Dec 11 |
101.50000 +1.00 |
101.50 | 101.50 | 101.50 | 40,000 |
| 02 Dec 11 |
100.50000 -7.50 |
100.90 | 100.50 | 100.90 | 18,050 |
| 01 Dec 11 |
108.00000 +7.37 |
108.00 | 101.73 | 108.00 | 797 |
| 30 Nov 11 |
100.63000 -0.24 |
100.63 | 100.50 | 100.50 | 30,000 |
| 29 Nov 11 |
100.87000 -0.30 |
100.87 | 100.87 | 100.87 | 17,891 |
| 28 Nov 11 |
101.17000 -4.96 |
101.17 | 101.17 | 101.17 | 2,500 |
| 25 Nov 11 |
106.13000 +2.48 |
106.13 | 101.17 | 101.17 | 6,000 |
| 24 Nov 11 |
103.65000 -0.05 |
103.65 | 100.00 | 100.00 | 1,398 |
| 23 Nov 11 |
103.70000 -0.26 |
103.70 | 101.00 | 101.00 | 6,200 |
| 22 Nov 11 |
103.96000 +1.34 |
103.96 | 101.00 | 102.62 | 21,528 |
| 21 Nov 11 |
102.62000 +0.12 |
105.88 | 102.00 | 102.00 | 11,883 |
| 18 Nov 11 |
102.50000 -2.25 |
102.50 | 102.50 | 102.50 | 11,282 |
| 17 Nov 11 |
104.75000 +1.25 |
107.00 | 102.00 | 102.00 | 21,261 |
| 16 Nov 11 |
103.50000 -7.08 |
105.00 | 103.50 | 105.00 | 27,036 |
| 15 Nov 11 |
110.58000 -0.62 |
110.58 | 110.58 | 110.58 | 10,000 |
| 14 Nov 11 |
111.20000 +1.20 |
111.20 | 111.20 | 111.20 | 6,726 |
| 10 Nov 11 |
110.00000 -0.75 |
111.20 | 110.00 | 110.00 | 93,785 |
| 09 Nov 11 |
110.75000 +2.45 |
112.00 | 110.24 | 110.75 | 41,978 |
| 08 Nov 11 |
108.30000 +0.30 |
108.30 | 108.30 | 108.30 | 500 |
| 07 Nov 11 |
108.00000 -0.08 |
108.00 | 108.00 | 108.00 | 3,241 |
| 04 Nov 11 |
108.08000 -2.52 |
108.08 | 108.08 | 108.08 | 2,100 |
| 03 Nov 11 |
110.60000 -1.40 |
110.60 | 110.60 | 110.60 | 1,200 |
| 02 Nov 11 |
112.00000 +5.00 |
112.00 | 107.00 | 107.00 | 9,195 |
| 01 Nov 11 |
107.00000 -3.96 |
108.15 | 107.00 | 108.15 | 17,114 |
| 31 Oct 11 |
110.96000 +0.46 |
111.16 | 110.00 | 110.00 | 6,100 |
| 28 Oct 11 |
110.50000 +0.50 |
110.50 | 110.00 | 110.00 | 2,869 |
| 27 Oct 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 4,565 |
| 26 Oct 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 58,599 |
| 24 Oct 11 |
110.00000 +1.25 |
110.00 | 107.50 | 107.50 | 17,500 |
| 21 Oct 11 |
108.75000 +1.75 |
111.75 | 108.00 | 108.00 | 14,514 |
| 20 Oct 11 |
107.00000 +0.50 |
107.00 | 107.00 | 107.00 | 280 |
| 19 Oct 11 |
106.50000 +2.25 |
106.50 | 106.50 | 106.50 | 5,000 |
| 18 Oct 11 |
104.25000 +1.25 |
106.00 | 104.00 | 104.00 | 6,750 |
| 17 Oct 11 |
103.00000 -4.00 |
103.00 | 103.00 | 103.00 | 3,333 |
| 14 Oct 11 |
106.99700 +0.47 |
107.00 | 107.00 | 107.00 | 200 |
| 13 Oct 11 |
106.53000 +2.53 |
106.53 | 101.87 | 101.87 | 5,330 |
| 12 Oct 11 |
104.00000 +2.48 |
104.00 | 101.00 | 101.00 | 15,430 |
| 06 Oct 11 |
101.52000 +1.52 |
101.52 | 101.52 | 101.52 | 558 |
| 05 Oct 11 |
100.00000 -6.00 |
100.00 | 100.00 | 100.00 | 3,000 |
| 04 Oct 11 |
106.00000 +2.00 |
106.00 | 102.00 | 102.00 | 4,014 |
| 03 Oct 11 |
104.00000 +3.00 |
104.00 | 100.60 | 100.60 | 25,700 |
| 30 Sep 11 |
101.00000 -1.00 |
102.00 | 101.00 | 102.00 | 5,480 |
| 29 Sep 11 |
102.00000 +0.64 |
104.70 | 102.00 | 102.00 | 7,000 |
| 27 Sep 11 |
101.35800 +2.36 |
101.62 | 101.36 | 101.62 | 10,739 |
| 26 Sep 11 |
99.00000 -1.00 |
102.50 | 99.00 | 102.50 | 6,769,213 |
| 23 Sep 11 |
100.00000 +2.00 |
100.00 | 100.00 | 100.00 | 24,753 |
| 22 Sep 11 |
98.00000 -5.00 |
98.00 | 98.00 | 98.00 | 2,200 |
| 16 Sep 11 |
103.00000 +4.50 |
103.00 | 103.00 | 103.00 | 54 |
| 15 Sep 11 |
98.50000 -0.50 |
100.00 | 98.50 | 100.00 | 23,490 |
| 14 Sep 11 |
99.00000 -1.62 |
100.00 | 99.00 | 100.00 | 9,301 |
| 13 Sep 11 |
100.62000 +0.97 |
101.50 | 100.62 | 101.50 | 12,750 |
| 12 Sep 11 |
99.65000 -6.35 |
100.00 | 99.00 | 100.00 | 19,526 |
| 08 Sep 11 |
106.00000 +1.00 |
106.00 | 106.00 | 106.00 | 141 |
| 07 Sep 11 |
105.00000 +5.00 |
105.00 | 105.00 | 105.00 | 3,629 |
| 06 Sep 11 |
100.00000 -10.00 |
100.00 | 100.00 | 100.00 | 19,000 |
| 05 Sep 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 137 |
| 02 Sep 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 146 |
| 01 Sep 11 |
110.00000 +9.25 |
110.00 | 110.00 | 110.00 | 116 |
| 31 Aug 11 |
100.75000 -4.25 |
100.75 | 100.75 | 100.75 | 1,300 |
| 26 Aug 11 |
105.00000 -5.00 |
105.00 | 100.75 | 105.00 | 1,246 |
| 25 Aug 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 161 |
| 24 Aug 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 161 |
| 23 Aug 11 |
110.00000 +5.00 |
110.00 | 107.00 | 110.00 | 658 |
| 22 Aug 11 |
105.00000 +0.00 |
105.00 | 104.96 | 105.00 | 14,960 |
| 19 Aug 11 |
105.00000 -2.00 |
105.00 | 100.25 | 105.00 | 4,152 |
| 18 Aug 11 |
107.00000 +1.00 |
107.00 | 107.00 | 107.00 | 336 |
| 17 Aug 11 |
106.00000 +6.00 |
106.00 | 106.00 | 106.00 | 336 |
| 12 Aug 11 |
100.00000 -5.00 |
100.00 | 100.00 | 100.00 | 2,500 |
| 11 Aug 11 |
104.99810 +5.25 |
106.00 | 100.00 | 106.00 | 1,000 |
| 10 Aug 11 |
99.75000 -4.50 |
105.75 | 99.75 | 101.50 | 148,815 |
| 09 Aug 11 |
104.25000 +1.70 |
107.00 | 101.66 | 107.00 | 3,440 |
| 08 Aug 11 |
102.55000 -3.95 |
102.55 | 102.55 | 102.55 | 179 |
| 05 Aug 11 |
106.50000 +1.87 |
106.50 | 105.00 | 105.00 | 5,020 |
| 04 Aug 11 |
104.63000 +1.63 |
104.63 | 102.00 | 102.00 | 8,438 |
| 03 Aug 11 |
103.00000 -1.12 |
103.00 | 103.00 | 103.00 | 13,000 |
| 02 Aug 11 |
104.12000 +0.00 |
104.33 | 104.12 | 104.33 | 1,623 |
| 01 Aug 11 |
104.12000 -0.13 |
104.12 | 104.12 | 104.12 | 857 |
| 29 Jul 11 |
104.25000 -0.74 |
106.25 | 103.00 | 106.25 | 11,543 |
| 28 Jul 11 |
104.99000 +1.99 |
105.50 | 103.00 | 103.00 | 13,047 |
| 26 Jul 11 |
103.00000 +0.25 |
103.00 | 103.00 | 103.00 | 810 |
| 25 Jul 11 |
102.75000 -2.77 |
104.92 | 101.50 | 104.00 | 20,909 |
| 22 Jul 11 |
105.52000 +0.52 |
105.52 | 105.52 | 105.52 | 1,375 |
| 21 Jul 11 |
105.00000 +0.50 |
108.00 | 105.00 | 108.00 | 13,944 |
| 20 Jul 11 |
104.50000 -4.42 |
105.87 | 104.50 | 105.87 | 25,200 |
| 18 Jul 11 |
108.92000 +1.92 |
108.92 | 108.92 | 108.92 | 6,000 |
| 15 Jul 11 |
107.00000 -5.16 |
107.00 | 105.00 | 107.00 | 34,124 |
| 13 Jul 11 |
112.16000 +4.16 |
112.16 | 108.48 | 108.48 | 3,620 |
| 12 Jul 11 |
108.00000 +0.00 |
114.50 | 106.00 | 114.50 | 21,340 |
| 11 Jul 11 |
108.00000 +1.00 |
109.00 | 108.00 | 109.00 | 137,736 |
| 06 Jul 11 |
107.00000 -3.00 |
108.00 | 107.00 | 108.00 | 25,560 |
| 05 Jul 11 |
110.00000 -2.75 |
113.00 | 110.00 | 113.00 | 20,400 |
| 04 Jul 11 |
112.75000 -1.25 |
113.50 | 112.12 | 113.00 | 411,589 |
| 01 Jul 11 |
114.00000 +4.00 |
114.30 | 111.00 | 112.00 | 15,430 |
| 30 Jun 11 |
110.00000 +3.00 |
110.00 | 107.25 | 107.25 | 19,914 |
| 28 Jun 11 |
107.00000 -1.00 |
110.50 | 107.00 | 108.00 | 11,573 |
| 27 Jun 11 |
108.00000 +0.00 |
108.00 | 106.00 | 108.00 | 15,080 |
| 24 Jun 11 |
108.00000 +0.50 |
108.00 | 107.80 | 108.00 | 4,637 |
| 23 Jun 11 |
107.50000 -2.50 |
111.13 | 105.00 | 108.75 | 89,970 |
| 22 Jun 11 |
110.00000 +4.00 |
110.00 | 110.00 | 110.00 | 1,784 |
| 21 Jun 11 |
106.00000 -2.63 |
108.00 | 105.25 | 108.00 | 72,647 |
| 20 Jun 11 |
108.62500 -0.38 |
112.00 | 107.00 | 109.00 | 32,600 |
| 17 Jun 11 |
109.00000 +8.25 |
109.00 | 102.00 | 102.00 | 981,376 |
| 16 Jun 11 |
100.75000 -0.19 |
104.50 | 99.25 | 101.00 | 174,616 |
| 15 Jun 11 |
100.93750 +0.94 |
105.00 | 100.75 | 105.00 | 486,910 |
| 14 Jun 11 |
100.00000 -0.75 |
101.44 | 99.00 | 99.25 | 756,720 |
| 13 Jun 11 |
100.75000 -2.25 |
105.38 | 99.00 | 102.00 | 116,228 |
| 10 Jun 11 |
103.00000 -2.00 |
106.12 | 100.80 | 105.00 | 148,780 |
| 09 Jun 11 |
105.00000 -15.00 |
115.00 | 105.00 | 111.00 | 43,851 |
| 06 Jun 11 |
120.00000 +10.00 |
120.00 | 119.75 | 119.75 | 820 |
| 02 Jun 11 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 450 |
| 01 Jun 11 |
110.00000 -7.20 |
117.40 | 110.00 | 110.00 | 4,107 |
| 31 May 11 |
117.20000 -0.13 |
117.20 | 110.30 | 117.20 | 5,784 |
| 27 May 11 |
117.32500 +0.32 |
117.32 | 117.32 | 117.32 | 517 |
| 26 May 11 |
117.00000 +5.50 |
117.00 | 111.25 | 111.25 | 240 |
| 25 May 11 |
111.50000 -3.50 |
116.00 | 111.50 | 115.00 | 8,695 |
| 24 May 11 |
115.00000 +2.00 |
115.50 | 115.00 | 115.00 | 7,545 |
| 23 May 11 |
113.00000 -4.70 |
115.50 | 113.00 | 115.50 | 8,387 |
| 20 May 11 |
117.70000 -0.30 |
122.50 | 117.70 | 118.00 | 7,720 |
| 19 May 11 |
118.00000 +0.00 |
120.50 | 118.00 | 120.25 | 7,670 |
| 18 May 11 |
118.00000 -9.00 |
118.25 | 118.00 | 118.25 | 544 |
| 17 May 11 |
127.00000 +0.00 |
127.00 | 125.00 | 125.00 | 3,287 |
| 16 May 11 |
127.00000 +0.00 |
127.00 | 125.00 | 125.00 | 7,592 |
| 13 May 11 |
127.00000 +2.00 |
127.00 | 123.00 | 124.75 | 2,782 |
| 12 May 11 |
125.00000 +4.50 |
125.00 | 119.22 | 119.22 | 10,017 |
| 11 May 11 |
120.50000 -6.50 |
127.00 | 120.50 | 123.00 | 12,961 |
| 10 May 11 |
127.00000 +3.00 |
127.00 | 122.00 | 125.00 | 7,130 |
| 09 May 11 |
124.00000 +7.00 |
124.00 | 115.00 | 118.00 | 12,628 |
| 06 May 11 |
117.00000 +7.50 |
117.00 | 107.00 | 107.00 | 20,824 |
| 05 May 11 |
109.50000 -2.50 |
109.50 | 109.19 | 109.50 | 3,809 |
| 04 May 11 |
112.00000 -4.00 |
112.00 | 111.53 | 112.00 | 7,531 |
| 03 May 11 |
116.00000 +6.00 |
116.00 | 116.00 | 116.00 | 3,448 |
| 28 Apr 11 |
110.00000 -1.57 |
112.00 | 110.00 | 112.00 | 3,683 |
| 26 Apr 11 |
111.56700 -2.43 |
111.57 | 111.57 | 111.57 | 3,506 |
| 21 Apr 11 |
114.00000 -3.00 |
117.00 | 114.00 | 117.00 | 3,337 |
| 20 Apr 11 |
117.00000 +5.00 |
117.00 | 117.00 | 117.00 | 108 |
| 19 Apr 11 |
112.00000 -3.07 |
117.04 | 112.00 | 117.00 | 2,561 |
| 18 Apr 11 |
115.07500 +3.07 |
115.07 | 112.00 | 112.00 | 2,412 |
| 15 Apr 11 |
112.00000 -3.00 |
118.00 | 112.00 | 115.00 | 5,558 |
| 14 Apr 11 |
115.00000 +0.64 |
115.00 | 112.00 | 112.00 | 271 |
| 13 Apr 11 |
114.36000 -2.50 |
114.36 | 109.00 | 109.00 | 393,082 |
| 12 Apr 11 |
116.85500 +0.86 |
116.86 | 116.86 | 116.86 | 8,493 |
| 08 Apr 11 |
115.99400 +1.03 |
115.99 | 115.99 | 115.99 | 4,700 |
| 07 Apr 11 |
114.96000 +4.96 |
117.00 | 114.96 | 116.00 | 14,839 |
| 06 Apr 11 |
110.00000 +2.95 |
112.70 | 110.00 | 110.00 | 2,200 |
| 05 Apr 11 |
107.04800 -7.95 |
111.05 | 107.05 | 111.05 | 7,000 |
| 04 Apr 11 |
115.00000 +7.00 |
115.00 | 107.22 | 115.00 | 2,300 |
| 01 Apr 11 |
108.00000 +1.50 |
114.82 | 108.00 | 108.00 | 11,887 |
| 31 Mar 11 |
106.50000 -1.50 |
108.00 | 106.00 | 108.00 | 10,368 |
| 30 Mar 11 |
108.00000 -7.00 |
108.00 | 108.00 | 108.00 | 1,000 |
| 28 Mar 11 |
115.00000 +2.00 |
115.00 | 108.00 | 108.00 | 3,127 |
| 25 Mar 11 |
113.00000 +3.00 |
113.00 | 112.50 | 113.00 | 5,996 |
| 24 Mar 11 |
110.00000 -8.00 |
110.00 | 110.00 | 110.00 | 1,890 |
| 23 Mar 11 |
118.00000 +2.63 |
118.00 | 118.00 | 118.00 | 158 |
| 22 Mar 11 |
115.37500 -2.63 |
115.38 | 114.00 | 115.38 | 7,170 |
| 21 Mar 11 |
118.00000 +8.00 |
118.00 | 118.00 | 118.00 | 6,625 |
| 18 Mar 11 |
110.00000 -2.00 |
112.00 | 110.00 | 112.00 | 14,759 |
| 17 Mar 11 |
112.00000 +0.00 |
117.00 | 112.00 | 112.00 | 6,577 |
| 16 Mar 11 |
112.00000 +2.00 |
112.00 | 110.00 | 110.00 | 3,785 |
| 15 Mar 11 |
110.00000 -5.00 |
122.00 | 110.00 | 120.00 | 19,077 |
| 11 Mar 11 |
115.00000 -6.00 |
115.00 | 115.00 | 115.00 | 740 |
| 09 Mar 11 |
121.00000 +2.85 |
121.00 | 118.31 | 121.00 | 8,764 |
| 08 Mar 11 |
118.15000 -2.30 |
125.00 | 118.15 | 125.00 | 8,814 |
| 04 Mar 11 |
120.45000 -0.18 |
121.00 | 120.45 | 121.00 | 34,885 |
| 03 Mar 11 |
120.63000 -9.87 |
122.00 | 118.00 | 122.00 | 15,486 |
| 02 Mar 11 |
130.50000 -0.50 |
130.50 | 130.50 | 130.50 | 8,033 |
| 01 Mar 11 |
131.00000 +6.00 |
131.00 | 123.53 | 128.00 | 10,411 |
| 28 Feb 11 |
125.00000 -6.00 |
125.00 | 125.00 | 125.00 | 3,000 |
| 25 Feb 11 |
131.00000 +4.50 |
131.00 | 131.00 | 131.00 | 4,040 |
| 23 Feb 11 |
126.50000 +1.50 |
126.50 | 126.50 | 126.50 | 1,000 |
| 22 Feb 11 |
125.00000 -11.44 |
133.50 | 125.00 | 133.50 | 22,199 |
| 21 Feb 11 |
136.43800 -3.56 |
143.00 | 136.44 | 143.00 | 5,400 |
| 18 Feb 11 |
140.00000 -8.24 |
149.99 | 138.00 | 147.00 | 12,922 |
| 17 Feb 11 |
148.23560 +11.24 |
148.24 | 138.00 | 138.00 | 24,700 |
| 16 Feb 11 |
137.00000 +12.00 |
137.00 | 129.75 | 129.75 | 25,467 |
| 15 Feb 11 |
125.00000 +3.00 |
128.00 | 121.55 | 122.00 | 54,649 |
| 14 Feb 11 |
122.00000 +3.50 |
126.00 | 122.00 | 125.00 | 37,545 |
| 11 Feb 11 |
118.50000 +0.50 |
124.00 | 118.50 | 120.00 | 17,478 |
| 10 Feb 11 |
118.00000 -0.19 |
118.00 | 115.25 | 115.25 | 1,807 |
| 07 Feb 11 |
118.19000 -4.31 |
118.19 | 118.19 | 118.19 | 2,180 |
| 04 Feb 11 |
122.50000 +4.50 |
122.50 | 122.50 | 122.50 | 8,457 |
| 01 Feb 11 |
118.00000 -1.00 |
118.00 | 118.00 | 118.00 | 4,000 |
| 31 Jan 11 |
119.00000 +4.00 |
120.69 | 119.00 | 119.00 | 104 |
| 28 Jan 11 |
115.00000 +0.00 |
120.50 | 115.00 | 115.00 | 14,406 |
| 27 Jan 11 |
115.00000 -6.50 |
115.00 | 110.25 | 115.00 | 5,800 |
| 26 Jan 11 |
121.50000 +6.26 |
121.50 | 115.32 | 121.50 | 979 |
| 25 Jan 11 |
115.23800 -9.29 |
120.38 | 114.34 | 120.00 | 16,743 |
| 24 Jan 11 |
124.53000 +5.53 |
124.53 | 124.53 | 124.53 | 3,000 |
| 19 Jan 11 |
119.00000 -3.00 |
125.00 | 119.00 | 122.00 | 17,034 |
| 18 Jan 11 |
122.00000 +0.00 |
127.96 | 122.00 | 122.00 | 4,980 |
| 17 Jan 11 |
122.00000 +2.00 |
127.00 | 122.00 | 127.00 | 15,370 |
| 13 Jan 11 |
120.00000 -10.00 |
120.00 | 120.00 | 120.00 | 3,000 |
| 11 Jan 11 |
130.00000 +1.60 |
130.00 | 127.60 | 128.00 | 4,730 |
| 10 Jan 11 |
128.39999 -4.10 |
130.40 | 120.00 | 120.00 | 11,724 |
| 07 Jan 11 |
132.50000 +2.50 |
135.00 | 125.55 | 135.00 | 9,935 |
| 06 Jan 11 |
130.00000 -8.00 |
136.00 | 130.00 | 136.00 | 18,791 |
| 05 Jan 11 |
138.00000 +5.20 |
138.00 | 138.00 | 138.00 | 44 |
| 04 Jan 11 |
132.80000 +5.36 |
136.65 | 132.80 | 136.65 | 3,000 |
| 31 Dec 10 |
127.44000 -7.11 |
135.00 | 127.44 | 135.00 | 1,904 |
| 30 Dec 10 |
134.55000 +6.55 |
135.00 | 126.88 | 135.00 | 5,187 |
| 29 Dec 10 |
128.00000 -6.65 |
133.00 | 128.00 | 133.00 | 14,000 |
| 24 Dec 10 |
134.64999 -0.35 |
134.65 | 134.65 | 134.65 | 600 |
| 23 Dec 10 |
135.00000 -2.00 |
135.00 | 132.00 | 132.00 | 6,747 |
| 22 Dec 10 |
137.00000 +7.00 |
137.00 | 125.00 | 130.00 | 19,591 |
| 21 Dec 10 |
130.00000 +0.00 |
130.00 | 130.00 | 130.00 | 2,000 |
| 20 Dec 10 |
130.00000 +0.00 |
130.00 | 129.75 | 130.00 | 4,400 |
| 17 Dec 10 |
130.00000 +3.35 |
130.00 | 126.60 | 130.00 | 9,767 |
| 16 Dec 10 |
126.65000 -1.25 |
126.65 | 120.00 | 120.00 | 781 |
| 15 Dec 10 |
127.90000 +0.40 |
127.90 | 127.60 | 127.60 | 1,200 |
| 13 Dec 10 |
127.50000 +2.11 |
127.50 | 125.00 | 125.00 | 3,010 |
| 10 Dec 10 |
125.38710 +5.59 |
127.08 | 115.00 | 117.00 | 31,915 |
| 09 Dec 10 |
119.80000 +1.30 |
119.85 | 119.80 | 119.85 | 2,861 |
| 08 Dec 10 |
118.50000 +3.50 |
118.50 | 117.00 | 117.00 | 8,862 |
| 07 Dec 10 |
115.00000 -10.00 |
123.00 | 115.00 | 120.00 | 54,450 |
| 06 Dec 10 |
125.00000 -5.00 |
130.00 | 123.60 | 130.00 | 52,468 |
| 03 Dec 10 |
130.00000 +5.00 |
130.00 | 121.00 | 125.00 | 26,899 |
| 02 Dec 10 |
125.00000 +3.00 |
125.00 | 122.00 | 122.00 | 12,000 |
| 01 Dec 10 |
122.00000 +3.00 |
123.80 | 117.80 | 122.00 | 7,973 |
| 30 Nov 10 |
119.00000 -0.80 |
119.00 | 116.77 | 116.77 | 3,100 |
| 29 Nov 10 |
119.80000 +0.05 |
120.00 | 119.00 | 120.00 | 8,493 |
| 26 Nov 10 |
119.75000 +7.75 |
119.75 | 119.75 | 119.75 | 3,572 |
| 25 Nov 10 |
112.00000 -8.70 |
124.50 | 112.00 | 115.00 | 21,178 |
| 24 Nov 10 |
120.70000 +0.70 |
120.80 | 116.25 | 116.25 | 15,454 |
| 23 Nov 10 |
120.00000 +0.00 |
124.50 | 117.00 | 123.00 | 22,115 |
| 22 Nov 10 |
120.00000 -3.11 |
123.43 | 120.00 | 123.00 | 40,725 |
| 19 Nov 10 |
123.11500 +5.11 |
124.45 | 118.89 | 119.75 | 37,376 |
| 18 Nov 10 |
118.00000 -1.00 |
118.50 | 117.00 | 118.00 | 10,129 |
| 17 Nov 10 |
119.00000 +2.50 |
119.00 | 115.75 | 115.75 | 1,100 |
| 16 Nov 10 |
116.50000 +2.50 |
125.00 | 113.00 | 118.00 | 77,964 |
| 15 Nov 10 |
114.00000 +16.00 |
114.00 | 107.00 | 107.00 | 22,736 |
| 12 Nov 10 |
98.00000 -2.00 |
98.00 | 98.00 | 98.00 | 2,550 |
| 10 Nov 10 |
100.00000 +0.00 |
100.00 | 99.00 | 100.00 | 35,054 |
| 09 Nov 10 |
100.00000 -2.00 |
101.16 | 100.00 | 100.00 | 32,200 |
| 08 Nov 10 |
102.00000 -6.50 |
102.00 | 102.00 | 102.00 | 1,750 |
| 03 Nov 10 |
108.50000 +1.50 |
108.50 | 106.50 | 106.50 | 2,796 |
| 01 Nov 10 |
107.00000 -8.00 |
107.00 | 107.00 | 107.00 | 1,906 |
| 29 Oct 10 |
115.00000 +5.00 |
115.00 | 107.00 | 107.00 | 8,491 |
| 28 Oct 10 |
110.00000 +2.00 |
110.00 | 110.00 | 110.00 | 3,080 |
| 27 Oct 10 |
108.00000 -5.00 |
110.00 | 108.00 | 110.00 | 4,721 |
| 26 Oct 10 |
113.00000 +3.00 |
113.00 | 110.00 | 111.50 | 34,065 |
| 25 Oct 10 |
110.00000 +0.00 |
110.00 | 110.00 | 110.00 | 2,837 |
| 22 Oct 10 |
110.00000 -2.00 |
110.00 | 110.00 | 110.00 | 2,430 |
| 21 Oct 10 |
112.00000 -2.00 |
121.00 | 112.00 | 121.00 | 3,316 |
| 20 Oct 10 |
114.00000 -1.05 |
115.00 | 114.00 | 114.00 | 20,035 |
| 19 Oct 10 |
115.05000 -0.95 |
123.80 | 115.05 | 123.80 | 6,250 |
| 18 Oct 10 |
116.00000 -5.50 |
117.00 | 116.00 | 117.00 | 1,576 |
| 13 Oct 10 |
121.50000 +1.50 |
123.50 | 120.00 | 120.00 | 2,500 |
| 12 Oct 10 |
120.00000 +4.95 |
120.00 | 115.00 | 115.00 | 1,180 |
| 11 Oct 10 |
115.05000 +0.00 |
118.95 | 115.05 | 118.95 | 2,750 |
| 08 Oct 10 |
115.05000 -3.75 |
115.20 | 115.05 | 115.20 | 3,060 |
| 06 Oct 10 |
118.80000 +3.80 |
118.80 | 118.80 | 118.80 | 4,001 |
| 05 Oct 10 |
115.00000 +3.00 |
115.00 | 115.00 | 115.00 | 900 |
| 04 Oct 10 |
112.00000 -8.00 |
112.00 | 112.00 | 112.00 | 367 |
| 01 Oct 10 |
120.00000 +4.54 |
120.00 | 114.00 | 114.00 | 11,050 |
| 27 Sep 10 |
115.46000 +2.21 |
115.46 | 115.46 | 115.46 | 3,350 |
| 24 Sep 10 |
113.25000 +10.25 |
113.25 | 108.00 | 110.00 | 1,960 |
| 22 Sep 10 |
103.00000 -11.00 |
108.00 | 101.00 | 108.00 | 37,702 |
| 21 Sep 10 |
114.00000 +6.00 |
114.00 | 111.40 | 114.00 | 16,100 |
| 17 Sep 10 |
108.00000 -1.50 |
108.00 | 108.00 | 108.00 | 3,222 |
| 16 Sep 10 |
109.50000 -0.50 |
109.50 | 107.00 | 107.00 | 200 |
| 15 Sep 10 |
110.00000 +5.00 |
110.00 | 105.05 | 110.00 | 1,480 |
| 14 Sep 10 |
105.00000 -3.50 |
105.72 | 103.00 | 105.00 | 10,095 |
| 13 Sep 10 |
108.50000 -6.83 |
108.50 | 107.42 | 107.43 | 850 |
| 10 Sep 10 |
115.33000 +7.83 |
115.50 | 115.33 | 115.50 | 3,815 |
| 09 Sep 10 |
107.50000 +2.50 |
115.42 | 107.00 | 107.00 | 2,065 |
| 02 Sep 10 |
105.00000 -7.00 |
105.00 | 105.00 | 105.00 | 174 |
| 01 Sep 10 |
112.00000 +6.00 |
112.00 | 112.00 | 112.00 | 5,000 |
| 27 Aug 10 |
106.00000 +1.00 |
106.00 | 105.50 | 105.50 | 12,615 |
| 25 Aug 10 |
105.00000 -7.00 |
112.50 | 105.00 | 112.00 | 20,566 |
| 24 Aug 10 |
112.00000 -0.10 |
112.50 | 112.00 | 112.50 | 6,250 |
| 23 Aug 10 |
112.10000 -2.90 |
115.00 | 112.06 | 115.00 | 11,625 |
| 20 Aug 10 |
115.00000 -10.00 |
115.00 | 115.00 | 115.00 | 10,400 |
| 17 Aug 10 |
125.00000 +7.50 |
125.00 | 125.00 | 125.00 | 535 |
| 16 Aug 10 |
117.50000 -5.50 |
118.00 | 117.50 | 118.00 | 2,750 |
| 13 Aug 10 |
123.00000 +10.90 |
126.00 | 115.00 | 115.00 | 11,051 |
| 11 Aug 10 |
112.10000 -0.40 |
112.10 | 112.10 | 112.10 | 3,553 |
| 10 Aug 10 |
112.50000 -7.50 |
112.50 | 112.50 | 112.50 | 649 |
| 09 Aug 10 |
120.00000 +8.00 |
120.00 | 120.00 | 120.00 | 600 |
| 06 Aug 10 |
112.00000 -6.00 |
120.00 | 112.00 | 112.00 | 3,570 |
| 05 Aug 10 |
118.00000 +8.00 |
118.00 | 118.00 | 118.00 | 1,392 |
| 04 Aug 10 |
110.00000 -10.00 |
111.69 | 110.00 | 110.50 | 6,503 |
| 02 Aug 10 |
120.00000 +0.50 |
120.00 | 120.00 | 120.00 | 5,000 |
| 29 Jul 10 |
119.50000 -0.50 |
119.50 | 119.50 | 119.50 | 433 |
| 28 Jul 10 |
120.00000 +7.50 |
120.00 | 120.00 | 120.00 | 3,703 |
| 27 Jul 10 |
112.50000 -0.50 |
119.80 | 112.50 | 115.00 | 11,281 |
| 26 Jul 10 |
113.00000 +5.50 |
113.00 | 113.00 | 113.00 | 3,000 |
| 23 Jul 10 |
107.50000 +2.25 |
115.00 | 107.50 | 115.00 | 4,865 |
| 22 Jul 10 |
105.25000 -5.00 |
105.25 | 105.25 | 105.25 | 145 |
| 20 Jul 10 |
110.25000 +1.25 |
110.25 | 105.00 | 105.00 | 2,282 |
| 19 Jul 10 |
109.00000 +3.44 |
109.00 | 109.00 | 109.00 | 65,000 |
| 14 Jul 10 |
105.56000 +0.00 |
105.56 | 105.56 | 105.56 | 5,150 |
| 13 Jul 10 |
105.56000 -7.44 |
105.56 | 105.00 | 105.00 | 4,050 |
| 12 Jul 10 |
113.00000 +2.00 |
113.00 | 109.20 | 113.00 | 1,900 |
| 09 Jul 10 |
111.00000 +5.65 |
111.40 | 111.00 | 111.00 | 933 |
| 08 Jul 10 |
105.35000 -0.25 |
105.35 | 105.00 | 105.00 | 7,600 |
| 07 Jul 10 |
105.60000 +0.04 |
105.60 | 105.60 | 105.60 | 5 |
| 06 Jul 10 |
105.56000 -7.44 |
105.56 | 105.56 | 105.56 | 1,674 |
| 05 Jul 10 |
113.00000 +0.00 |
114.50 | 109.00 | 113.00 | 11,960 |
| 30 Jun 10 |
113.00000 +0.00 |
113.00 | 113.00 | 113.00 | 72 |
| 29 Jun 10 |
113.00000 +6.40 |
113.00 | 113.00 | 113.00 | 802 |
| 28 Jun 10 |
106.60000 +0.00 |
106.60 | 106.60 | 106.60 | 625 |
| 25 Jun 10 |
106.60000 -3.40 |
106.60 | 106.60 | 106.60 | 2,787 |
| 22 Jun 10 |
110.00000 +4.44 |
110.00 | 105.00 | 105.00 | 8,276 |
| 21 Jun 10 |
105.56000 -7.19 |
105.56 | 105.56 | 105.56 | 1,830 |
| 18 Jun 10 |
112.75000 +5.25 |
112.75 | 107.50 | 112.75 | 7,905 |
| 17 Jun 10 |
107.50000 -0.06 |
107.50 | 107.00 | 107.00 | 72 |
| 16 Jun 10 |
107.56000 +0.56 |
107.56 | 107.56 | 107.56 | 1,750 |
| 15 Jun 10 |
107.00000 -8.00 |
115.00 | 107.00 | 115.00 | 15,567 |
| 14 Jun 10 |
115.00000 +6.51 |
115.00 | 110.56 | 115.00 | 4,097 |
| 10 Jun 10 |
108.49000 -0.21 |
116.00 | 108.49 | 110.00 | 23,697 |
| 08 Jun 10 |
108.70000 +0.70 |
108.70 | 108.70 | 108.70 | 755 |
| 07 Jun 10 |
108.00000 -5.00 |
112.00 | 108.00 | 112.00 | 6,746 |
| 04 Jun 10 |
113.00000 -4.00 |
122.04 | 113.00 | 115.00 | 30,312 |
| 03 Jun 10 |
117.00000 +0.00 |
120.00 | 115.56 | 120.00 | 12,500 |
| 02 Jun 10 |
117.00000 +5.00 |
117.00 | 114.00 | 114.00 | 15,462 |
| 28 May 10 |
112.00000 -2.28 |
112.29 | 112.00 | 112.00 | 8,816 |
| 26 May 10 |
114.28000 -0.14 |
114.28 | 110.70 | 114.00 | 2,582 |
| 25 May 10 |
114.42000 -5.58 |
114.42 | 110.70 | 114.00 | 4,714 |
| 24 May 10 |
120.00000 +6.00 |
120.00 | 120.00 | 120.00 | 1,428 |
| 21 May 10 |
114.00000 -1.00 |
114.42 | 114.00 | 114.00 | 3,062 |
| 20 May 10 |
115.00000 -0.35 |
119.16 | 113.49 | 115.00 | 17,235 |
| 19 May 10 |
115.35000 +1.25 |
115.35 | 115.35 | 115.35 | 1,037 |
| 18 May 10 |
114.09500 -1.46 |
115.56 | 113.49 | 115.56 | 8,503 |
| 17 May 10 |
115.56000 -8.48 |
122.00 | 115.56 | 122.00 | 6,761 |
| 14 May 10 |
124.04000 +0.00 |
124.04 | 124.04 | 124.04 | 1,594 |
| 13 May 10 |
124.04000 +6.48 |
124.04 | 124.04 | 124.04 | 395 |
| 11 May 10 |
117.56000 -7.44 |
117.56 | 117.56 | 117.56 | 1,389 |
| 10 May 10 |
125.00000 +0.96 |
125.00 | 117.56 | 125.00 | 475 |
| 07 May 10 |
124.04000 -2.96 |
126.79 | 118.28 | 123.00 | 9,179 |
| 06 May 10 |
127.00000 +0.00 |
127.00 | 123.00 | 127.00 | 7,573 |
| 05 May 10 |
127.00000 +4.00 |
127.00 | 123.64 | 125.00 | 10,628 |
| 04 May 10 |
123.00000 -4.95 |
123.00 | 123.00 | 123.00 | 899 |
| 29 Apr 10 |
127.95000 +0.00 |
127.95 | 127.95 | 127.95 | 2,704 |
| 28 Apr 10 |
127.95000 -0.05 |
129.90 | 127.95 | 128.00 | 6,630 |
| 27 Apr 10 |
128.00000 -2.00 |
129.00 | 128.00 | 128.00 | 4,732 |
| 26 Apr 10 |
130.00000 -1.91 |
130.00 | 130.00 | 130.00 | 3,026 |
| 23 Apr 10 |
131.91000 +6.91 |
131.91 | 123.34 | 125.00 | 12,347 |
| 22 Apr 10 |
125.00000 -10.00 |
125.00 | 125.00 | 125.00 | 6,696 |
| 21 Apr 10 |
135.00000 +8.30 |
135.00 | 135.00 | 135.00 | 10,000 |
| 20 Apr 10 |
126.70000 -8.30 |
126.70 | 126.70 | 126.70 | 2,500 |
| 19 Apr 10 |
135.00000 +0.07 |
135.00 | 135.00 | 135.00 | 15,091 |
| 16 Apr 10 |
134.92999 +2.93 |
134.93 | 134.00 | 134.00 | 8,000 |
| 15 Apr 10 |
132.00000 +2.00 |
132.00 | 131.50 | 131.50 | 22,827 |
| 14 Apr 10 |
130.00000 -1.93 |
131.88 | 130.00 | 130.00 | 7,300 |
| 13 Apr 10 |
131.92999 -0.07 |
131.93 | 131.93 | 131.93 | 2,251 |
| 09 Apr 10 |
132.00000 -2.90 |
132.00 | 132.00 | 132.00 | 5,000 |
| 08 Apr 10 |
134.89999 +0.40 |
134.90 | 134.90 | 134.90 | 1,194 |
| 07 Apr 10 |
134.50000 +0.05 |
134.50 | 128.30 | 134.50 | 255 |
| 06 Apr 10 |
134.45000 +1.45 |
135.00 | 133.90 | 135.00 | 1,794 |
| 01 Apr 10 |
133.00000 +0.00 |
133.00 | 126.00 | 133.00 | 10,941 |
| 31 Mar 10 |
133.00000 +7.00 |
133.00 | 132.53 | 133.00 | 11,971 |
| 30 Mar 10 |
126.00000 -7.90 |
126.00 | 125.80 | 125.80 | 4,542 |
| 29 Mar 10 |
133.89999 +0.00 |
133.90 | 133.90 | 133.90 | 3,576 |
| 26 Mar 10 |
133.89999 +8.90 |
135.00 | 130.00 | 130.00 | 8,179 |
| 25 Mar 10 |
125.00000 +0.00 |
133.00 | 123.56 | 133.00 | 23,985 |
| 24 Mar 10 |
125.00000 -1.00 |
125.00 | 125.00 | 125.00 | 900 |
| 23 Mar 10 |
126.00000 -7.90 |
126.00 | 126.00 | 126.00 | 700 |
| 22 Mar 10 |
133.89999 -1.10 |
133.90 | 125.80 | 125.80 | 870 |
| 19 Mar 10 |
135.00000 +2.00 |
135.00 | 127.65 | 135.00 | 11,768 |
| 18 Mar 10 |
133.00000 +5.36 |
134.12 | 127.00 | 127.00 | 10,052 |
| 17 Mar 10 |
127.64000 +0.64 |
134.12 | 127.00 | 127.00 | 23,189 |
| 16 Mar 10 |
127.00000 -8.00 |
135.00 | 127.00 | 135.00 | 12,943 |
| 15 Mar 10 |
135.00000 +0.00 |
135.00 | 130.00 | 135.00 | 6,894 |
| 12 Mar 10 |
135.00000 +4.70 |
135.00 | 133.00 | 135.00 | 40,531 |
| 11 Mar 10 |
130.30000 -2.70 |
130.30 | 130.30 | 130.30 | 3,067 |
| 10 Mar 10 |
133.00000 -7.00 |
139.79 | 133.00 | 133.00 | 14,171 |
| 09 Mar 10 |
140.00000 +0.00 |
140.00 | 133.00 | 140.00 | 208,020 |
| 08 Mar 10 |
140.00000 +3.00 |
142.80 | 135.00 | 140.00 | 20,636 |
| 05 Mar 10 |
137.00000 -4.00 |
137.00 | 135.30 | 135.30 | 5,363 |
| 04 Mar 10 |
141.00000 -1.00 |
141.00 | 137.00 | 140.00 | 20,569 |
| 03 Mar 10 |
142.00000 -7.94 |
142.00 | 137.00 | 140.00 | 37,189 |
| 02 Mar 10 |
149.94000 -0.06 |
150.00 | 149.25 | 149.75 | 342,615 |
| 01 Mar 10 |
150.00000 +0.50 |
151.40 | 148.00 | 151.40 | 31,156 |
| 26 Feb 10 |
149.50000 +1.50 |
149.50 | 149.50 | 149.50 | 2,553 |
| 25 Feb 10 |
148.00000 +5.50 |
148.00 | 143.00 | 145.00 | 56,366 |
| 24 Feb 10 |
142.50000 -0.30 |
145.00 | 142.00 | 145.00 | 63,075 |
| 23 Feb 10 |
142.80000 +0.80 |
142.80 | 140.00 | 140.00 | 5,700 |
| 22 Feb 10 |
142.00000 +2.00 |
142.80 | 142.00 | 142.70 | 17,045 |
| 19 Feb 10 |
140.00000 -2.50 |
140.00 | 138.00 | 138.00 | 12,500 |
| 18 Feb 10 |
142.50000 +2.50 |
142.50 | 142.50 | 142.50 | 9,000 |
| 17 Feb 10 |
140.00000 +0.00 |
142.00 | 138.40 | 140.50 | 19,800 |
| 16 Feb 10 |
140.00000 -2.34 |
143.00 | 137.85 | 140.00 | 22,785 |
| 15 Feb 10 |
142.34000 +1.84 |
142.34 | 137.66 | 140.00 | 1,461 |
| 12 Feb 10 |
140.50000 +13.50 |
140.50 | 135.00 | 135.00 | 37,087 |
| 11 Feb 10 |
127.00000 +1.85 |
130.40 | 127.00 | 130.00 | 25,514 |
| 10 Feb 10 |
125.15000 -0.15 |
125.15 | 125.15 | 125.15 | 3,289 |
| 08 Feb 10 |
125.30000 -4.70 |
125.30 | 125.30 | 125.30 | 1,325 |
| 05 Feb 10 |
130.00000 +0.00 |
138.00 | 127.18 | 130.00 | 31,463 |
| 04 Feb 10 |
130.00000 -4.00 |
134.00 | 130.00 | 134.00 | 800 |
| 03 Feb 10 |
134.00000 +0.40 |
134.00 | 134.00 | 134.00 | 162 |
| 02 Feb 10 |
133.60001 +3.60 |
133.60 | 133.60 | 133.60 | 218 |
| 01 Feb 10 |
130.00000 +0.00 |
130.24 | 130.00 | 130.00 | 2,452 |
| 29 Jan 10 |
130.00000 -0.30 |
138.75 | 130.00 | 130.00 | 4,065 |
| 27 Jan 10 |
130.30000 -8.73 |
130.30 | 130.30 | 130.30 | 500 |
| 22 Jan 10 |
139.03400 -0.97 |
139.03 | 139.03 | 139.03 | 1,500 |
| 21 Jan 10 |
140.00000 +0.80 |
140.00 | 140.00 | 140.00 | 131 |
| 19 Jan 10 |
139.20000 +0.20 |
139.20 | 132.00 | 132.00 | 13,782 |
| 18 Jan 10 |
139.00000 +9.00 |
139.00 | 130.30 | 139.00 | 4,852 |
| 15 Jan 10 |
130.00000 -5.00 |
138.00 | 130.00 | 130.00 | 6,416 |
| 14 Jan 10 |
135.00000 +0.00 |
135.00 | 130.00 | 130.00 | 1,000 |
| 13 Jan 10 |
135.00000 -10.00 |
139.91 | 135.00 | 135.00 | 27,231 |
| 12 Jan 10 |
145.00000 +0.30 |
145.00 | 145.00 | 145.00 | 8 |
| 11 Jan 10 |
144.70000 +4.70 |
144.73 | 144.70 | 144.73 | 1,261 |
| 08 Jan 10 |
140.00000 +13.75 |
142.00 | 132.00 | 132.00 | 24,398 |
| 07 Jan 10 |
126.25000 -1.25 |
126.25 | 126.11 | 126.25 | 3,267 |
| 06 Jan 10 |
127.49500 -2.50 |
127.50 | 126.07 | 127.50 | 8,479 |
| 05 Jan 10 |
130.00000 +1.00 |
134.79 | 129.94 | 130.00 | 21,000 |
| 31 Dec 09 |
129.00000 +4.00 |
129.00 | 129.00 | 129.00 | 8,000 |
| 30 Dec 09 |
125.00000 +0.00 |
129.85 | 125.00 | 125.00 | 3,181 |