FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
LSL Property Services PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
257.00000 +1.00 |
258.00 | 253.00 | 253.00 | 134,358 |
| 21 Oct 26 |
256.00000 -1.00 |
263.00 | 253.00 | 255.00 | 178,329 |
| 20 Oct 26 |
257.00000 -3.00 |
258.00 | 253.00 | 258.00 | 205,510 |
| 19 Oct 26 |
260.00000 +3.00 |
262.04 | 255.00 | 260.00 | 67,297 |
| 16 Oct 26 |
257.00000 -1.00 |
260.60 | 252.00 | 259.00 | 65,162 |
| 15 Oct 26 |
258.00000 +2.00 |
261.93 | 252.00 | 260.00 | 183,728 |
| 14 Oct 26 |
256.00000 -1.00 |
261.00 | 256.00 | 258.00 | 151,867 |
| 13 Oct 26 |
257.00000 -3.00 |
261.14 | 255.00 | 258.00 | 65,565 |
| 12 Oct 26 |
260.00000 -4.00 |
272.00 | 258.80 | 267.00 | 88,637 |
| 09 Oct 26 |
264.00000 +13.00 |
264.00 | 252.80 | 258.00 | 59,647 |
| 08 Oct 26 |
251.00000 -6.00 |
262.00 | 251.00 | 256.00 | 154,026 |
| 07 Oct 26 |
257.00000 +2.00 |
261.00 | 248.00 | 248.00 | 108,164 |
| 06 Oct 26 |
255.00000 +7.00 |
255.00 | 244.00 | 244.00 | 62,827 |
| 05 Oct 26 |
248.00000 +0.00 |
253.00 | 240.00 | 248.00 | 67,996 |
| 02 Oct 26 |
248.00000 -2.00 |
251.00 | 245.00 | 250.00 | 61,019 |
| 01 Oct 26 |
250.00000 -10.00 |
257.32 | 247.00 | 256.00 | 97,520 |
| 30 Sep 26 |
260.00000 -2.00 |
262.00 | 257.00 | 261.00 | 69,125 |
| 29 Sep 26 |
262.00000 +4.00 |
264.00 | 259.34 | 261.00 | 62,690 |
| 28 Sep 26 |
258.00000 +0.00 |
266.00 | 253.00 | 259.00 | 217,626 |
| 25 Sep 26 |
258.00000 +2.00 |
258.00 | 253.00 | 255.00 | 89,326 |
| 24 Sep 26 |
256.00000 +4.00 |
258.00 | 252.43 | 253.00 | 54,996 |
| 23 Sep 26 |
252.00000 +3.00 |
255.00 | 246.74 | 251.00 | 110,402 |
| 22 Sep 26 |
249.00000 -9.00 |
259.00 | 248.66 | 251.00 | 83,910 |
| 21 Sep 26 |
258.00000 -3.00 |
267.00 | 256.00 | 256.00 | 103,776 |
| 18 Sep 26 |
261.00000 +1.00 |
261.00 | 253.00 | 255.00 | 80,289 |
| 17 Sep 26 |
260.00000 +4.00 |
264.00 | 252.00 | 256.00 | 83,644 |
| 16 Sep 26 |
256.00000 -7.00 |
265.00 | 255.10 | 265.00 | 107,076 |
| 15 Sep 26 |
263.00000 +13.00 |
266.25 | 254.00 | 261.00 | 192,819 |
| 14 Sep 26 |
250.00000 -5.00 |
255.00 | 247.00 | 255.00 | 140,081 |
| 11 Sep 26 |
255.00000 +0.00 |
259.25 | 253.00 | 255.00 | 207,645 |
| 10 Sep 26 |
255.00000 +0.00 |
257.00 | 250.00 | 250.00 | 122,584 |
| 09 Sep 26 |
255.00000 -16.00 |
267.60 | 253.00 | 267.00 | 183,091 |
| 08 Sep 26 |
271.00000 +2.00 |
278.00 | 269.30 | 270.00 | 121,170 |
| 07 Sep 26 |
269.00000 +1.00 |
277.00 | 268.00 | 269.00 | 85,769 |
| 04 Sep 26 |
268.00000 -5.00 |
272.40 | 268.00 | 271.00 | 138,129 |
| 03 Sep 26 |
273.00000 +5.00 |
274.00 | 268.00 | 269.00 | 57,369 |
| 02 Sep 26 |
268.00000 -7.00 |
275.00 | 267.00 | 271.00 | 180,708 |
| 01 Sep 26 |
275.00000 -3.00 |
279.00 | 271.00 | 271.00 | 83,401 |
| 28 Aug 26 |
278.00000 +3.00 |
281.00 | 274.00 | 274.00 | 100,079 |
| 27 Aug 26 |
275.00000 +4.00 |
275.00 | 270.00 | 271.00 | 231,428 |
| 26 Aug 26 |
271.00000 +3.00 |
276.00 | 265.00 | 265.00 | 115,117 |
| 25 Aug 26 |
268.00000 -6.00 |
274.00 | 268.00 | 274.00 | 62,690 |
| 24 Aug 26 |
274.00000 +0.00 |
275.26 | 271.00 | 275.00 | 93,812 |
| 21 Aug 26 |
274.00000 -3.00 |
278.00 | 274.00 | 277.00 | 95,261 |
| 20 Aug 26 |
277.00000 +2.00 |
282.00 | 275.00 | 277.00 | 244,704 |
| 19 Aug 26 |
275.00000 +0.00 |
280.00 | 274.00 | 280.00 | 186,023 |
| 18 Aug 26 |
275.00000 +2.00 |
278.00 | 270.00 | 270.00 | 548,033 |
| 17 Aug 26 |
273.00000 +5.00 |
277.00 | 267.00 | 270.00 | 249,736 |
| 14 Aug 26 |
268.00000 +11.00 |
273.38 | 255.00 | 257.00 | 233,240 |
| 13 Aug 26 |
257.00000 +1.00 |
257.00 | 255.00 | 255.00 | 143,315 |
| 12 Aug 26 |
256.00000 +2.00 |
261.00 | 254.00 | 261.00 | 2,914,518 |
| 11 Aug 26 |
254.00000 -5.00 |
258.00 | 253.56 | 257.00 | 216,642 |
| 10 Aug 26 |
259.00000 +1.00 |
262.70 | 257.00 | 259.00 | 136,579 |
| 07 Aug 26 |
258.00000 +3.00 |
260.48 | 252.70 | 255.00 | 136,370 |
| 06 Aug 26 |
255.00000 +7.00 |
255.00 | 247.55 | 253.00 | 97,570 |
| 05 Aug 26 |
248.00000 +3.00 |
252.00 | 244.00 | 244.00 | 215,882 |
| 04 Aug 26 |
245.00000 +1.00 |
251.00 | 243.00 | 246.00 | 174,277 |
| 03 Aug 26 |
244.00000 -1.00 |
252.00 | 244.00 | 246.00 | 267,041 |
| 31 Jul 26 |
245.00000 +0.00 |
250.00 | 244.12 | 250.00 | 81,071 |
| 30 Jul 26 |
245.00000 +4.00 |
249.00 | 241.00 | 248.00 | 2,767,713 |
| 29 Jul 26 |
241.00000 +0.00 |
243.00 | 237.00 | 242.00 | 241,582 |
| 28 Jul 26 |
241.00000 -1.00 |
251.00 | 239.44 | 251.00 | 262,724 |
| 27 Jul 26 |
242.00000 -1.00 |
245.50 | 242.00 | 242.00 | 186,868 |
| 24 Jul 26 |
243.00000 +1.00 |
245.80 | 237.50 | 241.00 | 112,127 |
| 23 Jul 26 |
242.00000 +4.00 |
245.00 | 233.00 | 235.00 | 155,171 |
| 22 Jul 26 |
238.00000 +7.00 |
238.00 | 230.00 | 232.00 | 65,194 |
| 21 Jul 26 |
231.00000 -1.00 |
236.00 | 225.00 | 236.00 | 309,872 |
| 20 Jul 26 |
232.00000 +4.00 |
237.17 | 223.00 | 230.00 | 146,226 |
| 17 Jul 26 |
228.00000 +2.00 |
236.00 | 225.00 | 236.00 | 45,181 |
| 16 Jul 26 |
226.00000 -6.00 |
232.78 | 224.32 | 229.00 | 177,620 |
| 15 Jul 26 |
232.00000 +2.00 |
234.00 | 228.00 | 234.00 | 216,526 |
| 14 Jul 26 |
230.00000 +3.00 |
233.00 | 223.00 | 223.00 | 129,768 |
| 13 Jul 26 |
227.00000 +2.00 |
232.00 | 223.34 | 225.00 | 189,409 |
| 10 Jul 26 |
225.00000 +4.00 |
225.00 | 221.00 | 222.00 | 63,449 |
| 09 Jul 26 |
221.00000 -1.00 |
223.00 | 218.80 | 222.00 | 180,395 |
| 08 Jul 26 |
222.00000 +2.00 |
225.34 | 217.00 | 218.00 | 166,888 |
| 07 Jul 26 |
220.00000 +9.00 |
221.00 | 211.00 | 211.00 | 95,078 |
| 06 Jul 26 |
211.00000 +1.00 |
217.00 | 207.00 | 217.00 | 377,786 |
| 03 Jul 26 |
210.00000 -2.00 |
215.00 | 210.00 | 215.00 | 29,240 |
| 02 Jul 26 |
212.00000 +3.00 |
213.28 | 207.00 | 207.00 | 89,427 |
| 01 Jul 26 |
209.00000 +3.00 |
214.00 | 207.00 | 207.00 | 63,589 |
| 30 Jun 26 |
206.00000 -8.00 |
218.38 | 206.00 | 212.00 | 287,326 |
| 29 Jun 26 |
214.00000 +0.00 |
221.00 | 211.00 | 221.00 | 112,749 |
| 26 Jun 26 |
214.00000 +4.00 |
215.00 | 210.60 | 213.00 | 175,545 |
| 25 Jun 26 |
210.00000 -4.00 |
215.00 | 210.00 | 214.00 | 92,293 |
| 24 Jun 26 |
214.00000 +4.00 |
215.00 | 209.26 | 213.00 | 133,673 |
| 23 Jun 26 |
210.00000 +2.00 |
211.01 | 207.00 | 210.00 | 61,965 |
| 22 Jun 26 |
208.00000 -2.00 |
213.00 | 208.00 | 211.00 | 145,801 |
| 19 Jun 26 |
210.00000 -2.00 |
217.00 | 210.00 | 217.00 | 77,985 |
| 18 Jun 26 |
212.00000 +2.00 |
217.32 | 212.00 | 214.00 | 68,059 |
| 17 Jun 26 |
210.00000 -5.00 |
221.12 | 210.00 | 214.00 | 119,626 |
| 16 Jun 26 |
215.00000 -6.00 |
222.13 | 215.00 | 221.00 | 518,318 |
| 15 Jun 26 |
221.00000 +3.00 |
225.00 | 216.00 | 225.00 | 301,760 |
| 12 Jun 26 |
218.00000 +3.00 |
221.26 | 210.00 | 215.00 | 164,599 |
| 11 Jun 26 |
215.00000 +4.00 |
217.00 | 210.00 | 211.00 | 90,916 |
| 10 Jun 26 |
211.00000 -2.00 |
213.00 | 206.00 | 206.00 | 82,023 |
| 09 Jun 26 |
213.00000 +2.00 |
218.00 | 206.00 | 206.00 | 113,507 |
| 08 Jun 26 |
211.00000 +0.00 |
220.00 | 205.00 | 220.00 | 160,533 |
| 05 Jun 26 |
211.00000 -3.00 |
223.50 | 211.00 | 217.00 | 156,847 |
| 04 Jun 26 |
214.00000 -2.00 |
216.93 | 214.00 | 216.00 | 68,064 |
| 03 Jun 26 |
216.00000 -4.00 |
221.20 | 216.00 | 221.00 | 52,307 |
| 02 Jun 26 |
220.00000 -2.00 |
226.45 | 220.00 | 225.00 | 96,581 |
| 01 Jun 26 |
222.00000 +4.00 |
223.56 | 219.00 | 220.00 | 240,464 |
| 29 May 26 |
218.00000 +3.00 |
227.00 | 216.47 | 218.00 | 262,028 |
| 28 May 26 |
215.00000 +0.00 |
218.00 | 212.00 | 218.00 | 247,562 |
| 27 May 26 |
215.00000 -2.00 |
217.00 | 213.54 | 217.00 | 131,224 |
| 26 May 26 |
217.00000 -1.00 |
220.00 | 212.80 | 220.00 | 342,178 |
| 22 May 26 |
218.00000 +6.00 |
219.00 | 211.00 | 211.00 | 459,115 |
| 21 May 26 |
212.00000 -1.00 |
215.35 | 210.90 | 212.00 | 178,290 |
| 20 May 26 |
213.00000 +1.00 |
217.00 | 211.00 | 211.00 | 202,592 |
| 19 May 26 |
212.00000 +0.00 |
213.00 | 210.00 | 212.00 | 247,211 |
| 18 May 26 |
212.00000 +2.00 |
213.34 | 208.00 | 213.00 | 125,109 |
| 15 May 26 |
210.00000 +5.00 |
213.81 | 205.00 | 205.00 | 296,553 |
| 14 May 26 |
205.00000 -10.00 |
211.00 | 204.00 | 206.00 | 79,687 |
| 13 May 26 |
215.00000 -2.00 |
222.00 | 211.00 | 218.00 | 100,321 |
| 12 May 26 |
217.00000 -5.00 |
221.50 | 217.00 | 221.00 | 104,001 |
| 11 May 26 |
222.00000 +2.00 |
224.00 | 219.00 | 221.00 | 133,046 |
| 08 May 26 |
220.00000 -2.00 |
229.00 | 218.75 | 229.00 | 113,031 |
| 07 May 26 |
222.00000 +1.00 |
225.28 | 215.00 | 215.00 | 61,029 |
| 06 May 26 |
221.00000 +1.00 |
223.00 | 219.00 | 222.00 | 181,081 |
| 05 May 26 |
220.00000 -2.00 |
227.04 | 220.00 | 224.00 | 96,305 |
| 01 May 26 |
222.00000 +1.00 |
226.36 | 218.00 | 220.00 | 82,997 |
| 30 Apr 26 |
221.00000 -1.00 |
225.49 | 218.00 | 222.00 | 475,595 |
| 29 Apr 26 |
222.00000 +2.00 |
229.00 | 218.00 | 227.00 | 23,532 |
| 28 Apr 26 |
220.00000 +0.00 |
225.67 | 219.00 | 219.00 | 39,437 |
| 27 Apr 26 |
220.00000 +0.00 |
227.00 | 216.00 | 216.00 | 72,852 |
| 24 Apr 26 |
220.00000 +0.00 |
225.00 | 218.00 | 222.00 | 97,274 |
| 23 Apr 26 |
220.00000 -9.00 |
228.00 | 220.00 | 227.00 | 113,361 |
| 22 Apr 26 |
229.00000 +1.00 |
234.00 | 225.79 | 226.00 | 65,483 |
| 21 Apr 26 |
228.00000 +4.00 |
229.00 | 223.00 | 224.00 | 45,549 |
| 20 Apr 26 |
224.00000 -3.00 |
230.00 | 222.44 | 229.00 | 77,959 |
| 17 Apr 26 |
227.00000 +9.00 |
227.00 | 218.06 | 223.00 | 271,398 |
| 16 Apr 26 |
218.00000 -3.00 |
222.83 | 216.00 | 221.00 | 89,915 |
| 15 Apr 26 |
221.00000 -1.00 |
224.00 | 220.00 | 224.00 | 102,543 |
| 14 Apr 26 |
222.00000 +0.00 |
224.72 | 220.00 | 224.00 | 89,616 |
| 13 Apr 26 |
222.00000 -1.00 |
226.00 | 218.00 | 226.00 | 64,038 |
| 10 Apr 26 |
223.00000 +1.00 |
231.00 | 222.00 | 229.00 | 58,941 |
| 09 Apr 26 |
222.00000 -7.00 |
232.00 | 222.00 | 232.00 | 41,030 |
| 08 Apr 26 |
229.00000 +0.00 |
239.00 | 229.00 | 233.00 | 135,142 |
| 07 Apr 26 |
229.00000 +5.00 |
231.00 | 221.66 | 223.00 | 78,329 |
| 02 Apr 26 |
224.00000 -11.00 |
233.00 | 222.00 | 229.00 | 59,895 |
| 01 Apr 26 |
235.00000 +12.00 |
239.00 | 222.00 | 233.00 | 59,264 |
| 31 Mar 26 |
223.00000 -4.00 |
225.68 | 223.00 | 223.00 | 96,284 |
| 30 Mar 26 |
227.00000 +1.00 |
227.00 | 220.00 | 226.00 | 31,552 |
| 27 Mar 26 |
226.00000 +3.00 |
227.00 | 222.00 | 223.00 | 11,233 |
| 26 Mar 26 |
223.00000 +1.00 |
226.00 | 218.31 | 220.00 | 160,662 |
| 25 Mar 26 |
222.00000 +5.00 |
223.00 | 219.00 | 221.00 | 46,882 |
| 24 Mar 26 |
217.00000 -2.00 |
222.00 | 217.00 | 220.00 | 86,140 |
| 23 Mar 26 |
219.00000 -2.00 |
224.12 | 217.00 | 221.00 | 43,655 |
| 20 Mar 26 |
221.00000 -1.00 |
227.12 | 220.00 | 227.00 | 116,499 |
| 19 Mar 26 |
222.00000 -8.00 |
232.00 | 221.00 | 228.00 | 183,560 |
| 18 Mar 26 |
230.00000 -1.00 |
237.07 | 230.00 | 231.00 | 33,712 |
| 17 Mar 26 |
231.00000 +2.00 |
234.00 | 230.00 | 230.00 | 39,863 |
| 16 Mar 26 |
229.00000 +0.00 |
238.00 | 229.00 | 231.00 | 41,923 |
| 13 Mar 26 |
229.00000 -6.00 |
237.44 | 229.00 | 237.00 | 128,596 |
| 12 Mar 26 |
235.00000 -2.00 |
240.00 | 235.00 | 236.00 | 58,484 |
| 11 Mar 26 |
237.00000 +1.00 |
240.95 | 235.00 | 235.00 | 52,723 |
| 10 Mar 26 |
236.00000 +0.00 |
241.00 | 236.00 | 239.00 | 76,050 |
| 09 Mar 26 |
236.00000 -3.00 |
239.00 | 233.00 | 237.00 | 98,830 |
| 06 Mar 26 |
239.00000 -1.00 |
245.82 | 238.35 | 245.00 | 97,669 |
| 05 Mar 26 |
240.00000 -11.00 |
252.39 | 240.00 | 250.00 | 259,447 |
| 04 Mar 26 |
251.00000 +5.00 |
252.00 | 248.00 | 248.00 | 40,781 |
| 03 Mar 26 |
246.00000 -6.00 |
262.00 | 244.00 | 254.00 | 117,501 |
| 02 Mar 26 |
252.00000 -4.00 |
259.76 | 251.00 | 256.00 | 69,944 |
| 27 Feb 26 |
256.00000 -2.00 |
260.00 | 256.00 | 257.00 | 71,839 |
| 26 Feb 26 |
258.00000 +2.00 |
263.00 | 252.55 | 263.00 | 35,539 |
| 25 Feb 26 |
256.00000 +0.00 |
262.00 | 256.00 | 258.00 | 53,787 |
| 24 Feb 26 |
256.00000 -2.00 |
259.20 | 256.00 | 258.00 | 73,228 |
| 23 Feb 26 |
258.00000 -2.00 |
269.00 | 258.00 | 260.00 | 30,705 |
| 20 Feb 26 |
260.00000 +4.00 |
262.00 | 256.00 | 256.00 | 53,904 |
| 19 Feb 26 |
256.00000 +4.00 |
258.00 | 253.00 | 255.00 | 37,755 |
| 18 Feb 26 |
252.00000 +0.00 |
257.38 | 251.00 | 253.00 | 73,849 |
| 17 Feb 26 |
252.00000 -3.00 |
260.00 | 251.00 | 260.00 | 73,719 |
| 16 Feb 26 |
255.00000 -5.00 |
264.00 | 255.00 | 260.00 | 70,943 |
| 13 Feb 26 |
260.00000 +4.00 |
261.00 | 257.00 | 257.00 | 56,202 |
| 12 Feb 26 |
256.00000 -1.00 |
261.00 | 256.00 | 261.00 | 99,886 |
| 11 Feb 26 |
257.00000 -3.00 |
263.00 | 257.00 | 262.00 | 212,302 |
| 10 Feb 26 |
260.00000 -4.00 |
269.41 | 260.00 | 265.00 | 74,498 |
| 09 Feb 26 |
264.00000 -3.00 |
270.00 | 263.00 | 268.00 | 144,503 |
| 06 Feb 26 |
267.00000 -6.00 |
273.00 | 266.00 | 271.00 | 152,311 |
| 05 Feb 26 |
273.00000 +0.00 |
274.70 | 267.13 | 273.00 | 210,423 |
| 04 Feb 26 |
273.00000 +0.00 |
274.00 | 271.00 | 274.00 | 153,094 |
| 03 Feb 26 |
273.00000 +3.00 |
274.00 | 270.00 | 272.00 | 42,617 |
| 02 Feb 26 |
270.00000 +5.00 |
274.00 | 264.00 | 264.00 | 98,111 |
| 30 Jan 26 |
265.00000 -2.00 |
270.00 | 265.00 | 268.00 | 68,487 |
| 29 Jan 26 |
267.00000 +0.00 |
274.00 | 266.00 | 271.00 | 171,355 |
| 28 Jan 26 |
267.00000 -1.00 |
272.00 | 265.00 | 269.00 | 98,326 |
| 27 Jan 26 |
268.00000 +16.00 |
272.90 | 250.00 | 250.00 | 311,248 |
| 26 Jan 26 |
252.00000 +2.00 |
259.00 | 250.00 | 252.00 | 27,729 |
| 23 Jan 26 |
250.00000 +1.00 |
252.00 | 248.00 | 250.00 | 112,853 |
| 22 Jan 26 |
249.00000 -1.00 |
252.00 | 248.00 | 249.00 | 97,641 |
| 21 Jan 26 |
250.00000 +0.00 |
251.00 | 249.00 | 250.00 | 73,371 |
| 20 Jan 26 |
250.00000 -4.00 |
254.50 | 248.00 | 250.00 | 67,266 |
| 19 Jan 26 |
254.00000 -6.00 |
260.00 | 248.75 | 260.00 | 158,983 |
| 16 Jan 26 |
260.00000 +0.00 |
263.00 | 259.48 | 260.00 | 134,512 |
| 15 Jan 26 |
260.00000 +0.00 |
268.00 | 259.00 | 266.00 | 86,255 |
| 14 Jan 26 |
260.00000 -4.00 |
263.25 | 259.00 | 260.00 | 58,605 |
| 13 Jan 26 |
264.00000 -2.00 |
264.00 | 260.00 | 262.00 | 89,134 |
| 12 Jan 26 |
266.00000 -4.00 |
267.00 | 260.00 | 260.00 | 219,677 |
| 09 Jan 26 |
270.00000 +10.00 |
270.00 | 259.00 | 260.00 | 62,398 |
| 08 Jan 26 |
260.00000 +4.00 |
262.00 | 259.00 | 259.00 | 88,024 |
| 07 Jan 26 |
256.00000 -7.00 |
260.00 | 256.00 | 260.00 | 45,278 |
| 06 Jan 26 |
263.00000 +4.00 |
263.00 | 258.00 | 258.00 | 48,727 |
| 05 Jan 26 |
259.00000 +3.00 |
261.00 | 256.48 | 260.00 | 69,878 |
| 02 Jan 26 |
256.00000 -7.00 |
260.50 | 253.00 | 260.00 | 15,952 |
| 31 Dec 25 |
263.00000 +3.00 |
263.00 | 251.00 | 260.00 | 23,932 |
| 30 Dec 25 |
260.00000 -2.00 |
262.00 | 257.00 | 259.00 | 50,924 |
| 29 Dec 25 |
262.00000 +0.00 |
262.00 | 256.00 | 256.00 | 14,994 |
| 24 Dec 25 |
262.00000 +0.00 |
269.00 | 262.00 | 269.00 | 19,002 |
| 23 Dec 25 |
262.00000 -3.00 |
264.00 | 254.00 | 264.00 | 15,249 |
| 22 Dec 25 |
265.00000 -2.00 |
270.00 | 264.00 | 268.00 | 40,270 |
| 19 Dec 25 |
267.00000 +7.00 |
268.00 | 261.00 | 266.00 | 91,178 |
| 18 Dec 25 |
260.00000 +2.00 |
263.00 | 253.00 | 254.00 | 656,560 |
| 17 Dec 25 |
258.00000 +6.00 |
258.00 | 250.48 | 251.00 | 545,292 |
| 16 Dec 25 |
252.00000 -2.00 |
261.00 | 252.00 | 254.00 | 44,527 |
| 15 Dec 25 |
254.00000 -4.00 |
263.00 | 252.00 | 252.00 | 82,409 |
| 12 Dec 25 |
258.00000 +0.00 |
258.00 | 253.87 | 258.00 | 122,920 |
| 11 Dec 25 |
258.00000 +0.00 |
263.00 | 250.00 | 257.00 | 49,653 |
| 10 Dec 25 |
258.00000 -5.00 |
267.00 | 258.00 | 263.00 | 49,989 |
| 09 Dec 25 |
263.00000 -1.00 |
274.00 | 261.00 | 271.00 | 140,489 |
| 08 Dec 25 |
264.00000 -5.00 |
269.00 | 260.00 | 260.00 | 71,595 |
| 05 Dec 25 |
269.00000 +6.00 |
270.00 | 262.84 | 270.00 | 9,981 |
| 04 Dec 25 |
263.00000 +6.00 |
267.00 | 256.00 | 258.00 | 15,511 |
| 03 Dec 25 |
257.00000 +2.00 |
263.00 | 250.00 | 255.00 | 84,709 |
| 02 Dec 25 |
255.00000 +4.00 |
255.48 | 252.00 | 252.00 | 58,617 |
| 01 Dec 25 |
251.00000 +5.00 |
251.50 | 238.00 | 250.00 | 53,444 |
| 28 Nov 25 |
246.00000 -2.00 |
249.00 | 245.00 | 249.00 | 9,185 |
| 27 Nov 25 |
248.00000 +6.00 |
248.63 | 240.44 | 244.00 | 30,988 |
| 26 Nov 25 |
242.00000 +0.00 |
244.00 | 240.00 | 240.00 | 26,756 |
| 25 Nov 25 |
242.00000 +8.00 |
243.00 | 233.00 | 233.00 | 518,310 |
| 24 Nov 25 |
234.00000 +0.00 |
237.89 | 232.00 | 232.00 | 8,583 |
| 21 Nov 25 |
234.00000 -1.00 |
239.00 | 234.00 | 235.00 | 34,872 |
| 20 Nov 25 |
235.00000 -2.00 |
242.00 | 235.00 | 237.00 | 62,363 |
| 19 Nov 25 |
237.00000 -2.00 |
242.00 | 237.00 | 239.00 | 53,816 |
| 18 Nov 25 |
239.00000 -3.00 |
247.18 | 236.00 | 242.00 | 99,350 |
| 17 Nov 25 |
242.00000 -1.00 |
250.00 | 242.00 | 250.00 | 41,063 |
| 14 Nov 25 |
243.00000 -3.00 |
248.59 | 243.00 | 245.00 | 41,829 |
| 13 Nov 25 |
246.00000 -4.00 |
250.00 | 246.00 | 250.00 | 223,208 |
| 12 Nov 25 |
250.00000 +2.00 |
259.00 | 247.00 | 249.00 | 101,285 |
| 11 Nov 25 |
248.00000 +2.00 |
249.00 | 245.00 | 246.00 | 44,511 |
| 10 Nov 25 |
246.00000 -2.00 |
250.00 | 246.00 | 249.00 | 83,216 |
| 07 Nov 25 |
248.00000 -2.00 |
252.00 | 248.00 | 250.00 | 3,620,950 |
| 06 Nov 25 |
250.00000 +0.00 |
256.00 | 245.00 | 252.00 | 83,101 |
| 05 Nov 25 |
250.00000 +0.00 |
251.00 | 248.00 | 250.00 | 69,641 |
| 04 Nov 25 |
250.00000 +0.00 |
254.00 | 249.01 | 250.00 | 110,271 |
| 03 Nov 25 |
250.00000 -5.00 |
252.70 | 246.00 | 246.00 | 68,914 |
| 31 Oct 25 |
255.00000 +6.00 |
255.00 | 247.00 | 249.00 | 56,989 |
| 30 Oct 25 |
249.00000 -6.00 |
254.00 | 247.00 | 250.00 | 49,707 |
| 29 Oct 25 |
255.00000 +2.00 |
258.00 | 248.00 | 253.00 | 268,036 |
| 28 Oct 25 |
253.00000 -1.00 |
256.00 | 249.06 | 252.00 | 129,216 |
| 27 Oct 25 |
254.00000 +2.00 |
258.00 | 246.34 | 258.00 | 23,753 |
| 24 Oct 25 |
252.00000 +2.00 |
252.00 | 248.09 | 251.00 | 38,045 |
| 23 Oct 25 |
250.00000 -1.00 |
254.00 | 246.00 | 249.00 | 63,728 |
| 22 Oct 25 |
251.00000 -1.00 |
253.00 | 250.00 | 251.00 | 214,176 |
| 21 Oct 25 |
252.00000 -4.00 |
255.40 | 252.00 | 252.00 | 54,660 |
| 20 Oct 25 |
256.00000 +5.00 |
256.00 | 252.00 | 253.00 | 64,813 |
| 17 Oct 25 |
251.00000 -4.00 |
259.07 | 250.00 | 256.00 | 40,863 |
| 16 Oct 25 |
255.00000 -4.00 |
259.00 | 255.00 | 258.00 | 15,214 |
| 15 Oct 25 |
259.00000 +0.00 |
260.00 | 257.00 | 260.00 | 18,932 |
| 14 Oct 25 |
259.00000 -1.00 |
260.55 | 258.00 | 259.00 | 9,700 |
| 13 Oct 25 |
260.00000 +0.00 |
262.00 | 257.00 | 260.00 | 19,915 |
| 10 Oct 25 |
260.00000 +3.00 |
262.68 | 257.00 | 257.00 | 42,048 |
| 09 Oct 25 |
257.00000 +0.00 |
260.00 | 256.00 | 256.00 | 74,494 |
| 08 Oct 25 |
257.00000 +7.00 |
260.85 | 251.14 | 252.00 | 91,904 |
| 07 Oct 25 |
250.00000 +0.00 |
252.00 | 248.00 | 252.00 | 98,520 |
| 06 Oct 25 |
250.00000 -1.00 |
261.69 | 249.00 | 252.00 | 73,067 |
| 03 Oct 25 |
251.00000 -7.00 |
258.00 | 251.00 | 258.00 | 18,645 |
| 02 Oct 25 |
258.00000 -3.00 |
262.00 | 258.00 | 262.00 | 39,626 |
| 01 Oct 25 |
261.00000 -3.00 |
267.00 | 261.00 | 267.00 | 37,154 |
| 30 Sep 25 |
264.00000 +0.00 |
268.97 | 263.44 | 267.00 | 17,393 |
| 29 Sep 25 |
264.00000 -7.00 |
272.00 | 264.00 | 272.00 | 45,003 |
| 26 Sep 25 |
271.00000 +1.00 |
273.18 | 270.00 | 271.00 | 13,781 |
| 25 Sep 25 |
270.00000 -11.00 |
287.00 | 270.00 | 287.00 | 19,637 |
| 24 Sep 25 |
281.00000 +0.00 |
287.00 | 281.00 | 281.00 | 10,681 |
| 23 Sep 25 |
281.00000 +0.00 |
283.00 | 279.00 | 282.00 | 13,222 |
| 22 Sep 25 |
281.00000 -1.00 |
281.00 | 278.30 | 279.00 | 10,107 |
| 19 Sep 25 |
282.00000 -2.00 |
285.00 | 280.00 | 282.00 | 23,907 |
| 18 Sep 25 |
284.00000 -3.00 |
289.00 | 280.00 | 288.00 | 15,393 |
| 17 Sep 25 |
287.00000 -8.00 |
293.67 | 282.00 | 292.00 | 86,614 |
| 16 Sep 25 |
295.00000 +7.00 |
296.00 | 284.05 | 288.00 | 28,718 |
| 15 Sep 25 |
288.00000 +8.00 |
288.00 | 278.32 | 285.00 | 12,001 |
| 12 Sep 25 |
280.00000 +1.00 |
283.00 | 276.00 | 279.00 | 57,732 |
| 11 Sep 25 |
279.00000 +3.00 |
280.00 | 265.00 | 276.00 | 23,534 |
| 10 Sep 25 |
276.00000 -10.00 |
285.00 | 273.00 | 282.00 | 11,340 |
| 09 Sep 25 |
286.00000 +4.00 |
287.00 | 279.55 | 286.00 | 50,818 |
| 08 Sep 25 |
282.00000 +2.00 |
283.90 | 271.00 | 282.00 | 21,822 |
| 05 Sep 25 |
280.00000 +10.00 |
280.00 | 269.45 | 274.00 | 37,761 |
| 04 Sep 25 |
270.00000 +4.00 |
272.00 | 262.02 | 266.00 | 18,479 |
| 03 Sep 25 |
266.00000 -1.00 |
269.00 | 262.15 | 267.00 | 25,366 |
| 02 Sep 25 |
267.00000 -3.00 |
270.00 | 263.20 | 270.00 | 8,570 |
| 01 Sep 25 |
270.00000 -2.00 |
272.00 | 265.00 | 270.00 | 48,844 |
| 29 Aug 25 |
272.00000 +6.00 |
274.00 | 268.00 | 274.00 | 14,211 |
| 28 Aug 25 |
266.00000 -2.00 |
271.00 | 266.00 | 266.00 | 26,464 |
| 27 Aug 25 |
268.00000 -2.00 |
274.00 | 266.00 | 274.00 | 62,016 |
| 26 Aug 25 |
270.00000 +0.00 |
273.65 | 268.00 | 270.00 | 344,006 |
| 22 Aug 25 |
270.00000 +2.00 |
273.00 | 267.80 | 269.00 | 201,457 |
| 21 Aug 25 |
268.00000 -4.00 |
275.00 | 268.00 | 270.00 | 69,367 |
| 20 Aug 25 |
272.00000 +1.00 |
280.00 | 271.00 | 271.00 | 39,092 |
| 19 Aug 25 |
271.00000 +1.00 |
281.00 | 266.00 | 271.00 | 338,020 |
| 18 Aug 25 |
270.00000 +0.00 |
281.00 | 266.00 | 270.00 | 186,141 |
| 15 Aug 25 |
270.00000 -2.00 |
276.00 | 270.00 | 273.00 | 225,045 |
| 14 Aug 25 |
272.00000 -1.00 |
278.00 | 272.00 | 273.00 | 29,091 |
| 13 Aug 25 |
273.00000 -2.00 |
289.00 | 272.00 | 276.00 | 42,231 |
| 12 Aug 25 |
275.00000 -5.00 |
282.00 | 275.00 | 280.00 | 75,145 |
| 11 Aug 25 |
280.00000 +0.00 |
286.00 | 279.00 | 280.00 | 29,503 |
| 08 Aug 25 |
280.00000 -1.00 |
284.00 | 280.00 | 281.00 | 7,305 |
| 07 Aug 25 |
281.00000 -3.00 |
285.00 | 279.00 | 285.00 | 6,579 |
| 06 Aug 25 |
284.00000 -1.00 |
286.00 | 282.34 | 283.00 | 62,322 |
| 05 Aug 25 |
285.00000 +0.00 |
287.42 | 285.00 | 286.00 | 65,721 |
| 04 Aug 25 |
285.00000 +0.00 |
289.00 | 285.00 | 286.00 | 31,534 |
| 01 Aug 25 |
285.00000 -12.00 |
296.25 | 285.00 | 292.00 | 49,016 |
| 31 Jul 25 |
297.00000 +0.00 |
301.00 | 294.00 | 301.00 | 37,652 |
| 30 Jul 25 |
297.00000 -2.00 |
300.00 | 296.00 | 299.00 | 74,576 |
| 29 Jul 25 |
299.00000 +3.00 |
302.55 | 296.00 | 296.00 | 11,684 |
| 28 Jul 25 |
296.00000 -2.00 |
302.00 | 296.00 | 298.00 | 20,808 |
| 25 Jul 25 |
298.00000 -3.00 |
302.00 | 295.00 | 301.00 | 17,609 |
| 24 Jul 25 |
301.00000 -1.00 |
305.00 | 301.00 | 305.00 | 34,585 |
| 23 Jul 25 |
302.00000 -3.00 |
308.00 | 302.00 | 308.00 | 45,976 |
| 22 Jul 25 |
305.00000 +0.00 |
311.00 | 303.00 | 306.00 | 22,740 |
| 21 Jul 25 |
305.00000 +1.00 |
308.00 | 304.00 | 308.00 | 65,128 |
| 18 Jul 25 |
304.00000 -1.00 |
305.86 | 303.00 | 303.00 | 8,287 |
| 17 Jul 25 |
305.00000 -2.00 |
311.00 | 305.00 | 306.00 | 41,147 |
| 16 Jul 25 |
307.00000 +1.00 |
310.00 | 306.00 | 306.00 | 65,287 |
| 15 Jul 25 |
306.00000 +0.00 |
309.00 | 304.00 | 304.00 | 107,994 |
| 14 Jul 25 |
306.00000 +0.00 |
311.00 | 304.00 | 307.00 | 169,732 |
| 11 Jul 25 |
306.00000 -4.00 |
312.00 | 306.00 | 308.00 | 23,722 |
| 10 Jul 25 |
310.00000 -1.00 |
315.30 | 310.00 | 312.00 | 11,872 |
| 09 Jul 25 |
311.00000 -10.00 |
318.60 | 310.00 | 318.00 | 35,523 |
| 08 Jul 25 |
321.00000 -1.00 |
322.00 | 314.89 | 322.00 | 31,176 |
| 07 Jul 25 |
322.00000 +2.00 |
328.00 | 320.00 | 322.00 | 17,122 |
| 04 Jul 25 |
320.00000 -6.00 |
328.92 | 320.00 | 326.00 | 35,140 |
| 03 Jul 25 |
326.00000 +6.00 |
334.00 | 320.45 | 325.00 | 17,223 |
| 02 Jul 25 |
320.00000 -5.00 |
328.39 | 317.00 | 325.00 | 261,381 |
| 01 Jul 25 |
325.00000 +8.00 |
325.00 | 315.00 | 322.00 | 45,143 |
| 30 Jun 25 |
317.00000 +1.00 |
321.80 | 314.00 | 318.00 | 112,692 |
| 27 Jun 25 |
316.00000 +5.00 |
319.25 | 310.50 | 314.00 | 247,429 |
| 26 Jun 25 |
311.00000 -3.00 |
314.00 | 309.50 | 313.00 | 38,438 |
| 25 Jun 25 |
314.00000 -1.00 |
315.00 | 311.50 | 315.00 | 147,348 |
| 24 Jun 25 |
315.00000 +0.00 |
316.00 | 303.00 | 315.00 | 32,705 |
| 23 Jun 25 |
315.00000 -5.00 |
315.00 | 306.00 | 306.00 | 38,619 |
| 20 Jun 25 |
320.00000 +20.00 |
320.00 | 294.00 | 314.00 | 230,930 |
| 19 Jun 25 |
300.00000 -1.00 |
303.00 | 299.00 | 299.00 | 446,599 |
| 18 Jun 25 |
301.00000 -1.00 |
304.00 | 298.00 | 300.00 | 44,176 |
| 17 Jun 25 |
302.00000 +2.00 |
312.00 | 298.00 | 300.00 | 32,667 |
| 16 Jun 25 |
300.00000 +4.00 |
309.00 | 295.00 | 309.00 | 55,648 |
| 13 Jun 25 |
296.00000 +1.00 |
309.00 | 292.00 | 309.00 | 33,650 |
| 12 Jun 25 |
295.00000 -6.00 |
301.00 | 293.00 | 301.00 | 45,375 |
| 11 Jun 25 |
301.00000 +2.00 |
305.00 | 296.00 | 299.00 | 9,554 |
| 10 Jun 25 |
299.00000 +9.00 |
299.00 | 290.00 | 290.00 | 13,399 |
| 09 Jun 25 |
290.00000 +1.00 |
294.00 | 290.00 | 294.00 | 31,026 |
| 06 Jun 25 |
289.00000 +1.00 |
294.00 | 289.00 | 294.00 | 20,205 |
| 05 Jun 25 |
288.00000 +7.00 |
294.00 | 282.00 | 294.00 | 9,376 |
| 04 Jun 25 |
281.00000 +8.00 |
287.00 | 279.00 | 280.00 | 105,192 |
| 03 Jun 25 |
273.00000 -4.00 |
279.14 | 273.00 | 275.00 | 12,036 |
| 02 Jun 25 |
277.00000 +7.00 |
282.57 | 272.72 | 279.00 | 13,099 |
| 30 May 25 |
270.00000 -7.00 |
278.00 | 270.00 | 278.00 | 21,286 |
| 29 May 25 |
277.00000 -11.00 |
291.00 | 277.00 | 291.00 | 74,125 |
| 28 May 25 |
288.00000 -7.00 |
293.56 | 286.00 | 290.00 | 69,580 |
| 27 May 25 |
295.00000 +10.00 |
298.00 | 285.83 | 287.00 | 116,156 |
| 23 May 25 |
285.00000 -2.00 |
287.00 | 282.00 | 287.00 | 43,494 |
| 22 May 25 |
287.00000 +1.00 |
287.00 | 284.00 | 284.00 | 128,584 |
| 21 May 25 |
286.00000 -1.00 |
287.67 | 280.00 | 280.00 | 10,371 |
| 20 May 25 |
287.00000 +2.00 |
288.00 | 284.00 | 285.00 | 10,101 |
| 19 May 25 |
285.00000 -6.00 |
294.00 | 283.00 | 291.00 | 182,717 |
| 16 May 25 |
291.00000 -3.00 |
294.55 | 290.00 | 294.00 | 20,691 |
| 15 May 25 |
294.00000 -1.00 |
300.78 | 293.00 | 299.00 | 77,198 |
| 14 May 25 |
295.00000 -11.00 |
306.00 | 295.00 | 306.00 | 51,893 |
| 13 May 25 |
306.00000 +6.00 |
307.70 | 300.00 | 300.00 | 108,742 |
| 12 May 25 |
300.00000 +16.00 |
300.00 | 284.00 | 285.00 | 150,448 |
| 09 May 25 |
284.00000 +5.00 |
285.00 | 279.00 | 280.00 | 52,361 |
| 08 May 25 |
279.00000 -5.00 |
283.00 | 271.00 | 283.00 | 622,094 |
| 07 May 25 |
284.00000 -5.00 |
290.00 | 283.00 | 290.00 | 59,162 |
| 06 May 25 |
289.00000 +1.00 |
293.67 | 280.00 | 283.00 | 133,690 |
| 02 May 25 |
288.00000 +1.00 |
290.00 | 285.00 | 285.00 | 40,955 |
| 01 May 25 |
287.00000 +7.00 |
287.00 | 282.00 | 282.00 | 31,263 |
| 30 Apr 25 |
280.00000 -3.00 |
285.00 | 280.00 | 285.00 | 57,333 |
| 29 Apr 25 |
283.00000 +2.00 |
286.40 | 280.18 | 283.00 | 28,829 |
| 28 Apr 25 |
281.00000 +5.00 |
281.00 | 275.00 | 275.00 | 6,986 |
| 25 Apr 25 |
276.00000 +0.00 |
280.00 | 276.00 | 279.00 | 3,292 |
| 24 Apr 25 |
276.00000 +2.00 |
278.00 | 274.00 | 275.00 | 185,659 |
| 23 Apr 25 |
274.00000 -1.00 |
277.67 | 274.00 | 275.00 | 37,987 |
| 22 Apr 25 |
275.00000 +1.00 |
276.00 | 273.00 | 274.00 | 92,417 |
| 17 Apr 25 |
274.00000 +0.00 |
278.00 | 274.00 | 278.00 | 238,178 |
| 16 Apr 25 |
274.00000 +10.00 |
274.00 | 263.00 | 265.00 | 51,114 |
| 15 Apr 25 |
264.00000 -1.00 |
265.00 | 262.00 | 265.00 | 75,395 |
| 14 Apr 25 |
265.00000 +0.00 |
265.00 | 262.00 | 262.00 | 17,511 |
| 11 Apr 25 |
265.00000 +0.00 |
265.00 | 262.71 | 265.00 | 16,801 |
| 10 Apr 25 |
265.00000 +8.00 |
268.00 | 258.00 | 268.00 | 24,978 |
| 09 Apr 25 |
257.00000 -1.00 |
261.95 | 252.00 | 258.00 | 125,837 |
| 08 Apr 25 |
258.00000 +0.00 |
262.60 | 257.00 | 258.00 | 224,481 |
| 07 Apr 25 |
258.00000 -4.00 |
259.00 | 246.06 | 255.00 | 123,623 |
| 04 Apr 25 |
262.00000 -5.00 |
266.00 | 259.00 | 266.00 | 181,403 |
| 03 Apr 25 |
267.00000 +0.00 |
269.00 | 265.00 | 269.00 | 143,116 |
| 02 Apr 25 |
267.00000 -1.00 |
270.93 | 267.00 | 269.00 | 65,067 |
| 01 Apr 25 |
268.00000 -3.00 |
275.72 | 263.00 | 272.00 | 60,258 |
| 31 Mar 25 |
271.00000 -6.00 |
278.75 | 270.75 | 278.00 | 39,518 |
| 28 Mar 25 |
277.00000 +2.00 |
278.53 | 274.00 | 274.00 | 98,445 |
| 27 Mar 25 |
275.00000 +12.00 |
277.37 | 266.50 | 267.00 | 52,510 |
| 26 Mar 25 |
263.00000 -2.00 |
280.00 | 263.00 | 265.00 | 44,872 |
| 25 Mar 25 |
265.00000 -1.00 |
274.00 | 264.00 | 274.00 | 40,026 |
| 24 Mar 25 |
266.00000 -4.00 |
268.00 | 266.00 | 268.00 | 4,312 |
| 21 Mar 25 |
270.00000 +0.00 |
273.25 | 265.00 | 265.00 | 12,137 |
| 20 Mar 25 |
270.00000 +5.00 |
274.00 | 265.60 | 268.00 | 23,729 |
| 19 Mar 25 |
265.00000 +1.00 |
267.00 | 264.62 | 267.00 | 2,666 |
| 18 Mar 25 |
264.00000 -1.00 |
266.00 | 263.00 | 266.00 | 340,445 |
| 17 Mar 25 |
265.00000 -2.00 |
268.00 | 264.00 | 268.00 | 659,899 |
| 14 Mar 25 |
267.00000 +3.00 |
269.00 | 262.00 | 262.00 | 28,722 |
| 13 Mar 25 |
264.00000 +0.00 |
268.00 | 262.00 | 268.00 | 33,943 |
| 12 Mar 25 |
264.00000 -2.00 |
268.00 | 262.00 | 266.00 | 123,452 |
| 11 Mar 25 |
266.00000 -4.00 |
276.72 | 266.00 | 271.00 | 71,989 |
| 10 Mar 25 |
270.00000 -6.00 |
278.00 | 270.00 | 276.00 | 35,363 |
| 07 Mar 25 |
276.00000 -4.00 |
280.00 | 276.00 | 279.00 | 10,562 |
| 06 Mar 25 |
280.00000 +3.00 |
280.28 | 276.00 | 277.00 | 101,204 |
| 05 Mar 25 |
277.00000 +2.00 |
281.76 | 276.00 | 276.00 | 104,315 |
| 04 Mar 25 |
275.00000 -3.00 |
282.00 | 275.00 | 278.00 | 110,117 |
| 03 Mar 25 |
278.00000 -9.00 |
285.00 | 278.00 | 285.00 | 136,280 |
| 28 Feb 25 |
287.00000 +2.00 |
289.00 | 283.50 | 289.00 | 3,357 |
| 27 Feb 25 |
285.00000 +2.00 |
292.00 | 283.00 | 292.00 | 14,260 |
| 26 Feb 25 |
283.00000 -4.00 |
291.00 | 283.00 | 287.00 | 20,421 |
| 25 Feb 25 |
287.00000 -2.00 |
289.00 | 281.00 | 289.00 | 73,295 |
| 24 Feb 25 |
289.00000 +4.00 |
289.00 | 284.00 | 285.00 | 15,400 |
| 21 Feb 25 |
285.00000 -2.00 |
287.00 | 285.00 | 287.00 | 43,826 |
| 20 Feb 25 |
287.00000 +0.00 |
288.24 | 286.90 | 288.00 | 58,493 |
| 19 Feb 25 |
287.00000 -3.00 |
290.24 | 287.00 | 290.00 | 96,024 |
| 18 Feb 25 |
290.00000 -1.00 |
292.00 | 289.00 | 291.00 | 20,608 |
| 17 Feb 25 |
291.00000 +5.00 |
299.00 | 286.00 | 286.00 | 17,872 |
| 14 Feb 25 |
286.00000 -3.00 |
289.00 | 286.00 | 288.00 | 23,727 |
| 13 Feb 25 |
289.00000 +3.00 |
293.80 | 286.00 | 288.00 | 28,606 |
| 12 Feb 25 |
286.00000 +1.00 |
289.00 | 285.00 | 286.00 | 30,459 |
| 11 Feb 25 |
285.00000 -1.00 |
292.00 | 285.00 | 291.00 | 50,378 |
| 10 Feb 25 |
286.00000 -2.00 |
294.00 | 286.00 | 294.00 | 22,334 |
| 07 Feb 25 |
288.00000 +1.00 |
295.00 | 287.00 | 287.00 | 27,442 |
| 06 Feb 25 |
287.00000 +5.00 |
289.00 | 283.00 | 285.00 | 70,994 |
| 05 Feb 25 |
282.00000 -1.00 |
295.00 | 282.00 | 295.00 | 55,790 |
| 04 Feb 25 |
283.00000 -5.00 |
288.00 | 283.00 | 287.00 | 122,775 |
| 03 Feb 25 |
288.00000 -6.00 |
293.00 | 288.00 | 292.00 | 102,616 |
| 31 Jan 25 |
294.00000 +1.00 |
303.00 | 293.00 | 295.00 | 21,321 |
| 30 Jan 25 |
293.00000 +20.00 |
308.00 | 279.99 | 280.00 | 125,158 |
| 29 Jan 25 |
273.00000 -1.00 |
274.05 | 270.00 | 270.00 | 252,445 |
| 28 Jan 25 |
274.00000 +2.00 |
275.00 | 269.00 | 274.00 | 242,877 |
| 27 Jan 25 |
272.00000 -1.00 |
274.01 | 272.00 | 274.00 | 67,067 |
| 24 Jan 25 |
273.00000 +1.00 |
275.00 | 270.85 | 275.00 | 68,665 |
| 23 Jan 25 |
272.00000 -1.00 |
278.00 | 267.00 | 274.00 | 193,020 |
| 22 Jan 25 |
273.00000 +3.00 |
279.00 | 271.00 | 271.00 | 3,086 |
| 21 Jan 25 |
270.00000 -7.00 |
273.00 | 268.00 | 268.00 | 8,772 |
| 20 Jan 25 |
277.00000 +0.00 |
277.00 | 272.00 | 275.00 | 4,914 |
| 17 Jan 25 |
277.00000 -3.00 |
282.00 | 275.00 | 281.00 | 35,404 |
| 16 Jan 25 |
280.00000 +10.00 |
280.00 | 270.00 | 271.00 | 15,427 |
| 15 Jan 25 |
270.00000 -4.00 |
271.00 | 269.00 | 270.00 | 25,985 |
| 14 Jan 25 |
274.00000 +0.00 |
277.00 | 272.00 | 277.00 | 238,862 |
| 13 Jan 25 |
274.00000 +4.00 |
275.00 | 272.98 | 274.00 | 15,159 |
| 10 Jan 25 |
270.00000 -3.00 |
275.00 | 269.00 | 270.00 | 50,878 |
| 09 Jan 25 |
273.00000 +2.00 |
279.00 | 271.00 | 279.00 | 51,172 |
| 08 Jan 25 |
271.00000 -6.00 |
285.00 | 269.00 | 285.00 | 19,638 |
| 07 Jan 25 |
277.00000 -6.00 |
283.00 | 274.76 | 280.00 | 61,935 |
| 06 Jan 25 |
283.00000 -1.00 |
284.00 | 282.00 | 283.00 | 66,312 |
| 03 Jan 25 |
284.00000 -7.00 |
290.68 | 283.00 | 288.00 | 98,090 |
| 02 Jan 25 |
291.00000 -13.00 |
302.00 | 288.00 | 302.00 | 29,393 |
| 31 Dec 24 |
304.00000 -1.00 |
307.00 | 300.00 | 304.00 | 58,786 |
| 30 Dec 24 |
305.00000 +9.00 |
309.69 | 287.00 | 287.00 | 49,800 |
| 27 Dec 24 |
296.00000 +11.00 |
296.00 | 280.00 | 285.00 | 44,580 |
| 24 Dec 24 |
285.00000 +0.00 |
285.00 | 280.00 | 285.00 | 2,579 |
| 23 Dec 24 |
285.00000 +3.00 |
285.00 | 279.00 | 279.00 | 1,790 |
| 20 Dec 24 |
282.00000 +1.00 |
285.00 | 275.00 | 284.00 | 53,230 |
| 19 Dec 24 |
281.00000 +1.00 |
285.00 | 275.00 | 285.00 | 38,753 |
| 18 Dec 24 |
280.00000 -7.00 |
286.00 | 280.00 | 286.00 | 125,057 |
| 17 Dec 24 |
287.00000 +3.00 |
287.40 | 283.00 | 283.00 | 14,231 |
| 16 Dec 24 |
284.00000 +0.00 |
290.00 | 283.00 | 290.00 | 59,283 |
| 13 Dec 24 |
284.00000 +1.00 |
285.00 | 283.00 | 285.00 | 5,129 |
| 12 Dec 24 |
283.00000 +0.00 |
284.00 | 280.00 | 283.00 | 45,316 |
| 11 Dec 24 |
283.00000 +2.00 |
287.00 | 283.00 | 284.00 | 11,425 |
| 10 Dec 24 |
281.00000 -4.00 |
288.00 | 281.00 | 287.00 | 30,875 |
| 09 Dec 24 |
285.00000 +13.00 |
289.00 | 270.00 | 274.00 | 86,156 |
| 06 Dec 24 |
272.00000 +3.00 |
273.00 | 269.99 | 272.00 | 39,446 |
| 05 Dec 24 |
269.00000 -5.00 |
271.00 | 265.00 | 270.00 | 43,332 |
| 04 Dec 24 |
274.00000 +6.00 |
274.00 | 267.00 | 267.00 | 3,782 |
| 03 Dec 24 |
268.00000 +2.00 |
271.03 | 260.71 | 265.00 | 24,266 |
| 02 Dec 24 |
266.00000 +9.00 |
266.00 | 252.00 | 252.00 | 147,987 |
| 29 Nov 24 |
257.00000 -5.00 |
265.00 | 253.00 | 261.00 | 94,144 |
| 28 Nov 24 |
262.00000 -13.00 |
276.00 | 262.00 | 275.00 | 63,151 |
| 27 Nov 24 |
275.00000 -5.00 |
275.00 | 275.00 | 275.00 | 7,802 |
| 26 Nov 24 |
280.00000 +0.00 |
280.00 | 277.00 | 277.00 | 1,238 |
| 25 Nov 24 |
280.00000 +0.00 |
280.00 | 277.22 | 280.00 | 8,327 |
| 22 Nov 24 |
280.00000 +1.00 |
280.00 | 276.33 | 280.00 | 1,517 |
| 21 Nov 24 |
279.00000 -1.00 |
288.00 | 275.33 | 288.00 | 16,812 |
| 20 Nov 24 |
280.00000 -7.00 |
288.00 | 276.33 | 287.00 | 249,957 |
| 19 Nov 24 |
287.00000 +0.00 |
295.00 | 285.00 | 285.00 | 63,217 |
| 18 Nov 24 |
287.00000 +2.00 |
289.00 | 282.89 | 285.00 | 32,775 |
| 15 Nov 24 |
285.00000 +2.00 |
287.00 | 281.33 | 284.00 | 16,658 |
| 14 Nov 24 |
283.00000 +2.00 |
284.00 | 280.00 | 280.00 | 16,389 |
| 13 Nov 24 |
281.00000 -8.00 |
288.70 | 281.00 | 287.00 | 25,827 |
| 12 Nov 24 |
289.00000 -1.00 |
291.55 | 286.44 | 290.00 | 372,685 |
| 11 Nov 24 |
290.00000 +5.00 |
290.00 | 283.00 | 283.00 | 23,453 |
| 08 Nov 24 |
285.00000 +2.00 |
290.00 | 282.00 | 282.00 | 90,046 |
| 07 Nov 24 |
283.00000 -2.00 |
287.00 | 280.00 | 285.00 | 53,509 |
| 06 Nov 24 |
285.00000 -11.00 |
309.00 | 284.00 | 309.00 | 32,666 |
| 05 Nov 24 |
296.00000 -4.00 |
301.00 | 293.00 | 300.00 | 36,973 |
| 04 Nov 24 |
300.00000 -1.00 |
308.00 | 300.00 | 300.00 | 45,685 |
| 01 Nov 24 |
301.00000 +0.00 |
303.00 | 300.00 | 302.00 | 14,833 |
| 31 Oct 24 |
301.00000 -1.00 |
310.00 | 297.50 | 298.00 | 168,886 |
| 30 Oct 24 |
302.00000 -4.00 |
315.00 | 299.00 | 302.00 | 1,056,974 |
| 29 Oct 24 |
306.00000 +0.00 |
310.00 | 302.00 | 310.00 | 19,746 |
| 28 Oct 24 |
306.00000 +6.00 |
307.00 | 300.00 | 300.00 | 13,856 |
| 25 Oct 24 |
300.00000 -3.00 |
310.00 | 300.00 | 310.00 | 25,657 |
| 24 Oct 24 |
303.00000 -5.00 |
308.00 | 302.00 | 305.00 | 73,520 |
| 23 Oct 24 |
308.00000 +8.00 |
309.00 | 300.00 | 300.00 | 127,365 |
| 22 Oct 24 |
300.00000 -4.00 |
304.00 | 295.00 | 304.00 | 54,394 |
| 21 Oct 24 |
304.00000 -1.00 |
306.00 | 302.00 | 302.00 | 10,231 |
| 18 Oct 24 |
305.00000 +1.00 |
307.00 | 300.00 | 303.00 | 16,698 |
| 17 Oct 24 |
304.00000 -6.00 |
315.00 | 302.00 | 309.00 | 33,072 |
| 16 Oct 24 |
310.00000 +0.00 |
316.00 | 307.19 | 316.00 | 19,233 |
| 15 Oct 24 |
310.00000 +5.00 |
310.00 | 305.00 | 305.00 | 130,194 |
| 14 Oct 24 |
305.00000 +0.00 |
308.00 | 304.00 | 306.00 | 26,661 |
| 11 Oct 24 |
305.00000 +0.00 |
310.00 | 305.00 | 310.00 | 12,490 |
| 10 Oct 24 |
305.00000 +0.00 |
309.68 | 302.00 | 307.00 | 31,548 |
| 09 Oct 24 |
305.00000 -2.00 |
312.00 | 303.33 | 310.00 | 122,751 |
| 08 Oct 24 |
307.00000 -1.00 |
309.50 | 307.00 | 308.00 | 57,055 |
| 07 Oct 24 |
308.00000 +0.00 |
312.00 | 307.22 | 310.00 | 71,807 |
| 04 Oct 24 |
308.00000 +2.00 |
310.00 | 306.00 | 309.00 | 368,251 |
| 03 Oct 24 |
306.00000 +3.00 |
309.12 | 301.66 | 305.00 | 607,132 |
| 02 Oct 24 |
303.00000 +2.00 |
303.00 | 297.00 | 302.00 | 11,545 |
| 01 Oct 24 |
301.00000 +4.00 |
301.00 | 298.50 | 301.00 | 202,696 |
| 30 Sep 24 |
297.00000 +2.00 |
297.00 | 295.00 | 296.00 | 48,852 |
| 27 Sep 24 |
295.00000 +0.00 |
300.00 | 293.77 | 297.00 | 26,420 |
| 26 Sep 24 |
295.00000 +0.00 |
301.00 | 290.00 | 294.00 | 40,772 |
| 25 Sep 24 |
295.00000 -11.00 |
315.00 | 285.00 | 315.00 | 135,876 |
| 24 Sep 24 |
306.00000 -4.00 |
313.40 | 306.00 | 311.00 | 36,776 |
| 23 Sep 24 |
310.00000 +1.00 |
320.90 | 310.00 | 316.00 | 212,040 |
| 20 Sep 24 |
309.00000 -6.00 |
313.01 | 303.00 | 313.00 | 111,223 |
| 19 Sep 24 |
315.00000 -2.00 |
324.00 | 313.00 | 319.00 | 121,374 |
| 18 Sep 24 |
317.00000 -9.00 |
327.05 | 315.00 | 327.00 | 68,225 |
| 17 Sep 24 |
326.00000 +1.00 |
328.75 | 323.00 | 325.00 | 123,049 |
| 16 Sep 24 |
325.00000 +1.00 |
334.00 | 320.00 | 320.00 | 19,036 |
| 13 Sep 24 |
324.00000 -7.00 |
335.00 | 322.00 | 335.00 | 58,169 |
| 12 Sep 24 |
331.00000 -4.00 |
342.00 | 327.00 | 342.00 | 199,605 |
| 11 Sep 24 |
335.00000 -1.00 |
337.00 | 333.00 | 335.00 | 63,762 |
| 10 Sep 24 |
336.00000 -4.00 |
338.00 | 336.00 | 337.00 | 6,200 |
| 09 Sep 24 |
340.00000 +4.00 |
340.00 | 336.00 | 337.00 | 11,791 |
| 06 Sep 24 |
336.00000 -1.00 |
337.00 | 334.00 | 336.00 | 43,191 |
| 05 Sep 24 |
337.00000 +0.00 |
340.00 | 334.00 | 337.00 | 30,064 |
| 04 Sep 24 |
337.00000 -2.00 |
339.00 | 333.00 | 335.00 | 18,531 |
| 03 Sep 24 |
339.00000 -1.00 |
344.50 | 339.00 | 340.00 | 6,453 |
| 02 Sep 24 |
340.00000 +2.00 |
344.50 | 336.00 | 339.00 | 22,817 |
| 30 Aug 24 |
338.00000 +1.00 |
338.00 | 335.50 | 338.00 | 49,643 |
| 29 Aug 24 |
337.00000 -3.00 |
341.00 | 336.00 | 340.00 | 23,014 |
| 28 Aug 24 |
340.00000 +0.00 |
343.00 | 338.00 | 338.00 | 14,322 |
| 27 Aug 24 |
340.00000 +5.00 |
343.50 | 336.00 | 336.00 | 26,110 |
| 23 Aug 24 |
335.00000 -5.00 |
341.00 | 335.00 | 341.00 | 12,157 |
| 22 Aug 24 |
340.00000 -5.00 |
348.50 | 337.00 | 345.00 | 65,060 |
| 21 Aug 24 |
345.00000 +0.00 |
347.00 | 345.00 | 345.00 | 11,246 |
| 20 Aug 24 |
345.00000 -5.00 |
349.00 | 345.00 | 346.00 | 4,524 |
| 19 Aug 24 |
350.00000 +2.00 |
352.00 | 348.00 | 348.00 | 5,178 |
| 16 Aug 24 |
348.00000 -7.00 |
352.20 | 345.00 | 345.00 | 9,962 |
| 15 Aug 24 |
355.00000 +5.00 |
355.00 | 346.50 | 351.00 | 18,385 |
| 14 Aug 24 |
350.00000 +0.00 |
352.00 | 346.58 | 352.00 | 470,174 |
| 13 Aug 24 |
350.00000 -1.00 |
353.00 | 350.00 | 351.00 | 12,417 |
| 12 Aug 24 |
351.00000 +0.00 |
352.50 | 348.01 | 350.00 | 63,275 |
| 09 Aug 24 |
351.00000 +0.00 |
353.00 | 347.00 | 351.00 | 21,241 |
| 08 Aug 24 |
351.00000 +4.00 |
352.00 | 348.00 | 350.00 | 185,782 |
| 07 Aug 24 |
347.00000 +4.00 |
348.60 | 340.00 | 345.00 | 65,180 |
| 06 Aug 24 |
343.00000 +5.00 |
345.00 | 337.00 | 344.00 | 92,598 |
| 05 Aug 24 |
338.00000 -7.00 |
343.97 | 335.00 | 340.00 | 61,778 |
| 02 Aug 24 |
345.00000 +4.00 |
345.00 | 340.00 | 340.00 | 15,903 |
| 01 Aug 24 |
341.00000 -1.00 |
343.00 | 338.00 | 342.00 | 274,956 |
| 31 Jul 24 |
342.00000 -3.00 |
345.00 | 342.00 | 343.00 | 10,779 |
| 30 Jul 24 |
345.00000 +2.00 |
345.00 | 342.00 | 342.00 | 15,993 |
| 29 Jul 24 |
343.00000 +5.00 |
346.00 | 336.80 | 338.00 | 43,690 |
| 26 Jul 24 |
338.00000 +3.00 |
343.00 | 335.00 | 335.00 | 73,946 |
| 25 Jul 24 |
335.00000 +0.00 |
335.00 | 333.00 | 333.00 | 213,810 |
| 24 Jul 24 |
335.00000 +0.00 |
338.00 | 334.00 | 338.00 | 26,634 |
| 23 Jul 24 |
335.00000 -1.00 |
336.80 | 332.00 | 333.00 | 160,214 |
| 22 Jul 24 |
336.00000 -3.00 |
345.00 | 334.00 | 345.00 | 138,667 |
| 19 Jul 24 |
339.00000 +6.00 |
339.00 | 333.00 | 333.00 | 334,334 |
| 18 Jul 24 |
333.00000 +5.00 |
333.00 | 328.00 | 328.00 | 100,208 |
| 17 Jul 24 |
328.00000 +0.00 |
334.20 | 328.00 | 333.00 | 10,012 |
| 16 Jul 24 |
328.00000 -11.00 |
338.00 | 328.00 | 338.00 | 67,867 |
| 15 Jul 24 |
339.00000 +4.00 |
340.00 | 337.00 | 337.00 | 30,586 |
| 12 Jul 24 |
335.00000 -2.00 |
340.00 | 333.00 | 338.00 | 327,663 |
| 11 Jul 24 |
337.00000 +8.00 |
337.00 | 330.80 | 335.00 | 22,685 |
| 10 Jul 24 |
329.00000 -2.00 |
335.00 | 329.00 | 335.00 | 34,919 |
| 09 Jul 24 |
331.00000 -2.00 |
334.00 | 328.00 | 333.00 | 14,198 |
| 08 Jul 24 |
333.00000 +0.00 |
340.00 | 330.00 | 340.00 | 107,868 |
| 05 Jul 24 |
333.00000 +0.00 |
338.49 | 326.00 | 330.00 | 178,935 |
| 04 Jul 24 |
333.00000 -1.00 |
334.00 | 329.00 | 334.00 | 8,186 |
| 03 Jul 24 |
334.00000 +6.00 |
334.00 | 328.00 | 328.00 | 53,181 |
| 02 Jul 24 |
328.00000 +1.00 |
335.00 | 327.00 | 328.00 | 104,103 |
| 01 Jul 24 |
327.00000 -6.00 |
335.00 | 325.00 | 333.00 | 79,028 |
| 28 Jun 24 |
333.00000 +10.00 |
333.00 | 324.00 | 332.00 | 147,642 |
| 27 Jun 24 |
323.00000 +0.00 |
327.00 | 323.00 | 323.00 | 27,955 |
| 26 Jun 24 |
323.00000 -2.00 |
326.00 | 321.00 | 321.00 | 6,243 |
| 25 Jun 24 |
325.00000 -2.00 |
329.00 | 325.00 | 327.00 | 14,042 |
| 24 Jun 24 |
327.00000 +3.00 |
333.00 | 325.80 | 327.00 | 19,824 |
| 21 Jun 24 |
324.00000 -9.00 |
333.00 | 324.00 | 330.00 | 14,899 |
| 20 Jun 24 |
333.00000 +17.00 |
336.30 | 328.00 | 328.00 | 86,852 |
| 19 Jun 24 |
316.00000 -1.00 |
325.00 | 316.00 | 316.00 | 45 |
| 18 Jun 24 |
317.00000 +1.00 |
325.00 | 316.00 | 325.00 | 2,321 |
| 17 Jun 24 |
316.00000 -1.00 |
327.00 | 316.00 | 318.00 | 4,454 |
| 14 Jun 24 |
317.00000 +1.00 |
323.70 | 315.00 | 316.00 | 2,315,256 |
| 13 Jun 24 |
316.00000 +1.00 |
320.40 | 315.00 | 315.00 | 99,109 |
| 12 Jun 24 |
315.00000 -7.00 |
323.00 | 310.00 | 323.00 | 17,962 |
| 11 Jun 24 |
322.00000 +0.00 |
327.60 | 320.00 | 325.00 | 5,826 |
| 10 Jun 24 |
322.00000 -4.00 |
325.00 | 320.00 | 321.00 | 4,995 |
| 07 Jun 24 |
326.00000 -5.00 |
334.40 | 326.00 | 326.00 | 91,096 |
| 06 Jun 24 |
331.00000 +3.00 |
338.00 | 321.80 | 326.00 | 79,648 |
| 05 Jun 24 |
328.00000 -6.00 |
344.00 | 321.90 | 336.00 | 118,698 |
| 04 Jun 24 |
334.00000 +16.00 |
334.00 | 319.00 | 321.00 | 33,147 |
| 03 Jun 24 |
318.00000 -2.00 |
321.80 | 313.00 | 321.00 | 22,875 |
| 31 May 24 |
320.00000 +1.00 |
321.00 | 319.20 | 321.00 | 74,464 |
| 30 May 24 |
319.00000 -1.00 |
324.00 | 318.00 | 318.00 | 689,683 |
| 29 May 24 |
320.00000 +4.00 |
320.00 | 316.00 | 316.00 | 309,621 |
| 28 May 24 |
316.00000 -2.00 |
319.00 | 311.00 | 311.00 | 85,168 |
| 24 May 24 |
318.00000 +0.00 |
318.00 | 311.00 | 311.00 | 25,947 |
| 23 May 24 |
318.00000 +6.00 |
318.00 | 311.61 | 312.00 | 118,607 |
| 22 May 24 |
312.00000 -5.00 |
322.00 | 312.00 | 322.00 | 7,749 |
| 21 May 24 |
317.00000 +1.00 |
318.00 | 314.40 | 316.00 | 904,020 |
| 20 May 24 |
316.00000 +11.00 |
316.00 | 302.00 | 304.00 | 17,622 |
| 17 May 24 |
305.00000 +2.00 |
310.00 | 303.40 | 307.00 | 1,699,053 |
| 16 May 24 |
303.00000 +0.00 |
303.00 | 301.20 | 302.00 | 21,127 |
| 15 May 24 |
303.00000 +0.00 |
306.00 | 303.00 | 304.00 | 31,093 |
| 14 May 24 |
303.00000 +5.00 |
303.00 | 298.50 | 300.00 | 28,110 |
| 13 May 24 |
298.00000 +3.00 |
298.00 | 293.00 | 298.00 | 366,037 |
| 10 May 24 |
295.00000 -3.00 |
305.00 | 295.00 | 303.00 | 16,975 |
| 09 May 24 |
298.00000 -5.00 |
304.00 | 298.00 | 298.00 | 530 |
| 08 May 24 |
303.00000 +3.00 |
303.00 | 297.00 | 302.00 | 74,793 |
| 07 May 24 |
300.00000 -2.00 |
304.00 | 299.00 | 304.00 | 114,149 |
| 03 May 24 |
302.00000 +4.00 |
306.00 | 300.00 | 306.00 | 32,887 |
| 02 May 24 |
298.00000 -2.00 |
302.00 | 298.00 | 300.00 | 67,038 |
| 01 May 24 |
300.00000 +2.00 |
301.00 | 299.35 | 301.00 | 144,637 |
| 30 Apr 24 |
298.00000 -2.00 |
306.00 | 298.00 | 301.00 | 51,890 |
| 29 Apr 24 |
300.00000 +5.00 |
300.00 | 291.40 | 299.00 | 7,168 |
| 26 Apr 24 |
295.00000 +9.00 |
298.00 | 287.00 | 291.00 | 18,309 |
| 25 Apr 24 |
286.00000 +16.00 |
289.30 | 278.60 | 280.00 | 127,153 |
| 24 Apr 24 |
270.00000 +4.00 |
270.00 | 267.00 | 267.00 | 5,846 |
| 23 Apr 24 |
266.00000 +1.00 |
267.00 | 265.00 | 265.00 | 27,829 |
| 22 Apr 24 |
265.00000 +3.00 |
267.00 | 260.00 | 260.00 | 83,161 |
| 19 Apr 24 |
262.00000 -4.00 |
266.00 | 262.00 | 266.00 | 20,241 |
| 18 Apr 24 |
266.00000 +0.00 |
268.00 | 266.00 | 266.00 | 818 |
| 17 Apr 24 |
266.00000 +0.00 |
267.90 | 266.00 | 266.00 | 1,032 |
| 16 Apr 24 |
266.00000 +0.00 |
267.00 | 266.00 | 267.00 | 3,512 |
| 15 Apr 24 |
266.00000 -5.00 |
268.00 | 266.00 | 267.00 | 11,712 |
| 12 Apr 24 |
271.00000 +8.00 |
272.00 | 268.00 | 268.00 | 1,617 |
| 11 Apr 24 |
263.00000 -7.00 |
272.00 | 263.00 | 270.00 | 7,334 |
| 10 Apr 24 |
270.00000 -2.00 |
278.00 | 270.00 | 278.00 | 21,311 |
| 09 Apr 24 |
272.00000 +6.00 |
276.00 | 270.00 | 270.00 | 40,613 |
| 08 Apr 24 |
266.00000 -3.00 |
269.00 | 264.52 | 269.00 | 8,542 |
| 05 Apr 24 |
269.00000 +2.00 |
269.00 | 261.10 | 269.00 | 20,932 |
| 04 Apr 24 |
267.00000 +2.00 |
270.00 | 260.05 | 270.00 | 15,737 |
| 03 Apr 24 |
265.00000 +2.00 |
270.00 | 260.00 | 261.00 | 37,550 |
| 02 Apr 24 |
263.00000 -3.00 |
264.00 | 260.00 | 260.00 | 25,443 |
| 28 Mar 24 |
266.00000 -4.00 |
266.00 | 266.00 | 266.00 | 3,007 |
| 27 Mar 24 |
270.00000 +10.00 |
270.00 | 261.00 | 262.00 | 17,582 |
| 26 Mar 24 |
260.00000 +0.00 |
260.00 | 259.00 | 259.00 | 11,919 |
| 25 Mar 24 |
260.00000 +2.00 |
260.00 | 253.50 | 256.00 | 29,904 |
| 22 Mar 24 |
258.00000 +2.00 |
260.00 | 255.00 | 257.00 | 6,668 |
| 21 Mar 24 |
256.00000 +1.00 |
256.84 | 256.00 | 256.00 | 4,520 |
| 20 Mar 24 |
255.00000 -1.00 |
257.00 | 252.50 | 255.00 | 22,164 |
| 19 Mar 24 |
256.00000 -8.00 |
257.00 | 254.00 | 257.00 | 29,683 |
| 18 Mar 24 |
264.00000 +1.00 |
264.00 | 256.00 | 256.00 | 4,998 |
| 15 Mar 24 |
263.00000 -1.00 |
263.00 | 258.00 | 258.00 | 22,303 |
| 14 Mar 24 |
264.00000 +11.00 |
266.00 | 254.00 | 254.00 | 30,692 |
| 13 Mar 24 |
253.00000 -4.00 |
257.00 | 250.00 | 257.00 | 383,027 |
| 12 Mar 24 |
257.00000 +7.00 |
257.00 | 246.00 | 251.00 | 20,251 |
| 11 Mar 24 |
250.00000 +2.00 |
250.90 | 248.00 | 249.00 | 1,553,649 |
| 08 Mar 24 |
248.00000 -10.00 |
259.95 | 248.00 | 259.00 | 1,536,035 |
| 07 Mar 24 |
258.00000 +0.00 |
262.10 | 257.00 | 260.00 | 9,655 |
| 06 Mar 24 |
258.00000 +20.00 |
267.00 | 258.00 | 260.00 | 76,433 |
| 05 Mar 24 |
238.00000 -4.00 |
248.00 | 237.00 | 248.00 | 35,095 |
| 04 Mar 24 |
242.00000 +10.00 |
242.00 | 233.00 | 233.00 | 21,706 |
| 01 Mar 24 |
232.00000 -3.00 |
240.00 | 232.00 | 239.00 | 438,668 |
| 29 Feb 24 |
235.00000 -1.00 |
240.00 | 231.00 | 239.00 | 30,735 |
| 28 Feb 24 |
236.00000 -4.00 |
245.00 | 233.00 | 245.00 | 36,854 |
| 27 Feb 24 |
240.00000 -10.00 |
251.63 | 240.00 | 250.00 | 69,207 |
| 26 Feb 24 |
250.00000 -7.00 |
261.60 | 250.00 | 255.00 | 20,375 |
| 23 Feb 24 |
257.00000 -6.00 |
261.00 | 255.00 | 261.00 | 10,369 |
| 22 Feb 24 |
263.00000 -7.00 |
266.75 | 263.00 | 263.00 | 10,513 |
| 21 Feb 24 |
270.00000 +0.00 |
273.00 | 270.00 | 270.00 | 11,809 |
| 20 Feb 24 |
270.00000 -4.00 |
277.00 | 270.00 | 273.00 | 6,652 |
| 19 Feb 24 |
274.00000 -11.00 |
281.00 | 274.00 | 281.00 | 6,196 |
| 16 Feb 24 |
285.00000 +5.00 |
285.00 | 282.00 | 282.00 | 30,934 |
| 15 Feb 24 |
280.00000 +0.00 |
280.00 | 274.75 | 279.00 | 25,373 |
| 14 Feb 24 |
280.00000 +0.00 |
280.00 | 278.00 | 279.00 | 14,101 |
| 13 Feb 24 |
280.00000 +10.00 |
280.00 | 270.00 | 275.00 | 35,846 |
| 12 Feb 24 |
270.00000 +3.00 |
270.00 | 263.80 | 270.00 | 15,632 |
| 09 Feb 24 |
267.00000 +1.00 |
283.61 | 261.63 | 265.00 | 145,125 |
| 08 Feb 24 |
266.00000 -9.00 |
276.89 | 265.00 | 275.00 | 14,987 |
| 07 Feb 24 |
275.00000 -2.00 |
279.00 | 274.00 | 279.00 | 16,481 |
| 06 Feb 24 |
277.00000 -6.00 |
290.00 | 277.00 | 277.00 | 77,791 |
| 05 Feb 24 |
283.00000 +6.00 |
283.20 | 271.00 | 271.00 | 35,828 |
| 02 Feb 24 |
277.00000 +2.00 |
277.00 | 273.34 | 275.00 | 16,838 |
| 01 Feb 24 |
275.00000 +10.00 |
280.00 | 269.00 | 270.00 | 32,306 |
| 31 Jan 24 |
265.00000 +0.00 |
265.21 | 260.00 | 260.00 | 3,716 |
| 30 Jan 24 |
265.00000 +0.00 |
266.00 | 254.00 | 254.00 | 8,123 |
| 29 Jan 24 |
265.00000 -1.00 |
265.15 | 260.00 | 265.00 | 5,884 |
| 26 Jan 24 |
266.00000 +0.00 |
266.00 | 254.00 | 265.00 | 70,004 |
| 25 Jan 24 |
266.00000 +0.00 |
266.00 | 260.90 | 265.00 | 10,284 |
| 24 Jan 24 |
266.00000 +1.00 |
266.00 | 258.00 | 258.00 | 12,115 |
| 23 Jan 24 |
265.00000 -1.00 |
268.00 | 262.00 | 262.00 | 29,416 |
| 22 Jan 24 |
266.00000 +6.00 |
266.00 | 265.00 | 266.00 | 900 |
| 19 Jan 24 |
260.00000 +5.00 |
268.00 | 256.00 | 260.00 | 46,459 |
| 18 Jan 24 |
255.00000 -3.00 |
257.00 | 252.00 | 252.00 | 87,484 |
| 17 Jan 24 |
258.00000 +5.00 |
258.00 | 252.00 | 252.00 | 60,434 |
| 16 Jan 24 |
253.00000 -3.00 |
255.53 | 253.00 | 253.00 | 7,873 |
| 15 Jan 24 |
256.00000 +4.00 |
256.75 | 246.00 | 246.00 | 4,558 |
| 12 Jan 24 |
252.00000 -3.00 |
253.80 | 250.86 | 252.00 | 39,577 |
| 11 Jan 24 |
255.00000 +2.00 |
259.00 | 250.00 | 252.00 | 23,481 |
| 10 Jan 24 |
253.00000 -4.00 |
258.00 | 253.00 | 258.00 | 5,238 |
| 09 Jan 24 |
257.00000 +4.00 |
257.00 | 250.00 | 255.00 | 34,471 |
| 08 Jan 24 |
253.00000 -7.00 |
255.00 | 250.75 | 254.00 | 9,007 |
| 05 Jan 24 |
260.00000 +3.00 |
260.00 | 249.80 | 250.00 | 5,850 |
| 04 Jan 24 |
257.00000 +12.00 |
259.00 | 246.00 | 246.00 | 2,656 |
| 03 Jan 24 |
245.00000 -5.00 |
253.80 | 245.00 | 245.00 | 4,895 |
| 02 Jan 24 |
250.00000 -8.00 |
250.00 | 246.00 | 246.00 | 1,135 |
| 29 Dec 23 |
258.00000 +2.00 |
259.00 | 256.00 | 259.00 | 95,918 |
| 28 Dec 23 |
256.00000 +8.00 |
256.00 | 249.00 | 249.00 | 12,697 |
| 27 Dec 23 |
248.00000 -4.00 |
259.00 | 246.00 | 255.00 | 8,012 |
| 22 Dec 23 |
252.00000 +2.00 |
252.00 | 250.20 | 252.00 | 2,629 |
| 21 Dec 23 |
250.00000 -1.00 |
250.00 | 247.80 | 250.00 | 47,948 |
| 20 Dec 23 |
251.00000 +15.00 |
251.00 | 233.50 | 236.00 | 42,040 |
| 19 Dec 23 |
236.00000 +6.00 |
236.00 | 231.00 | 231.00 | 13,264 |
| 18 Dec 23 |
230.00000 +1.00 |
230.00 | 221.36 | 229.00 | 10,870 |
| 15 Dec 23 |
229.00000 +12.00 |
229.00 | 221.50 | 225.00 | 185,874 |
| 14 Dec 23 |
217.00000 +1.00 |
225.00 | 217.00 | 218.00 | 121,951 |
| 13 Dec 23 |
216.00000 -12.00 |
220.00 | 215.00 | 220.00 | 20,600 |
| 12 Dec 23 |
228.00000 +6.00 |
229.00 | 220.00 | 220.00 | 3,752 |
| 11 Dec 23 |
222.00000 -2.00 |
222.00 | 220.00 | 220.00 | 277,168 |
| 08 Dec 23 |
224.00000 -5.00 |
233.00 | 224.00 | 233.00 | 57,871 |
| 07 Dec 23 |
229.00000 -9.00 |
231.00 | 227.50 | 229.00 | 7,826 |
| 06 Dec 23 |
238.00000 +3.00 |
238.00 | 228.00 | 228.00 | 16,926 |
| 05 Dec 23 |
235.00000 +6.00 |
235.00 | 228.00 | 228.00 | 149,141 |
| 04 Dec 23 |
229.00000 +2.00 |
229.00 | 228.90 | 229.00 | 907 |
| 01 Dec 23 |
227.00000 +3.00 |
232.00 | 221.00 | 221.00 | 45,700 |
| 30 Nov 23 |
224.00000 -5.00 |
230.00 | 224.00 | 227.00 | 18,120 |
| 29 Nov 23 |
229.00000 +13.00 |
230.00 | 220.00 | 229.00 | 41,344 |
| 28 Nov 23 |
216.00000 -4.00 |
224.00 | 213.00 | 220.00 | 147,775 |
| 27 Nov 23 |
220.00000 -7.00 |
233.00 | 218.28 | 232.00 | 47,392 |
| 24 Nov 23 |
227.00000 +2.00 |
236.27 | 226.00 | 230.00 | 10,930 |
| 23 Nov 23 |
225.00000 -10.00 |
238.00 | 225.00 | 235.00 | 44,002 |
| 22 Nov 23 |
235.00000 -5.00 |
243.00 | 235.00 | 235.00 | 482,840 |
| 21 Nov 23 |
240.00000 -1.00 |
242.00 | 236.00 | 236.00 | 7,641 |
| 20 Nov 23 |
241.00000 -6.00 |
249.00 | 239.25 | 241.00 | 44,749 |
| 17 Nov 23 |
247.00000 +10.00 |
249.00 | 242.68 | 248.00 | 121,173 |
| 16 Nov 23 |
237.00000 -6.00 |
249.00 | 237.00 | 242.00 | 12,919 |
| 15 Nov 23 |
243.00000 -6.00 |
245.85 | 240.00 | 240.00 | 8,438 |
| 14 Nov 23 |
249.00000 +10.00 |
249.00 | 239.50 | 241.00 | 88,280 |
| 13 Nov 23 |
239.00000 +0.00 |
244.00 | 233.00 | 233.00 | 59,862 |
| 10 Nov 23 |
239.00000 +4.00 |
244.00 | 238.00 | 238.00 | 23,227 |
| 09 Nov 23 |
235.00000 +3.00 |
244.00 | 235.00 | 235.00 | 14,774 |
| 08 Nov 23 |
232.00000 -12.00 |
245.00 | 232.00 | 238.00 | 40,700 |
| 07 Nov 23 |
244.00000 -1.00 |
244.00 | 239.73 | 244.00 | 6,844 |
| 06 Nov 23 |
245.00000 -3.00 |
250.00 | 236.00 | 244.00 | 16,382 |
| 03 Nov 23 |
248.00000 +3.00 |
250.00 | 241.00 | 241.00 | 8,034 |
| 02 Nov 23 |
245.00000 +0.00 |
246.00 | 240.84 | 246.00 | 5,486 |
| 01 Nov 23 |
245.00000 +9.00 |
246.90 | 239.00 | 239.00 | 13,514 |
| 31 Oct 23 |
236.00000 -4.00 |
246.00 | 236.00 | 246.00 | 20,260 |
| 30 Oct 23 |
240.00000 -7.00 |
249.00 | 238.00 | 240.00 | 9,215 |
| 27 Oct 23 |
247.00000 +7.00 |
247.00 | 240.00 | 241.00 | 37,584 |
| 26 Oct 23 |
240.00000 -3.00 |
254.00 | 240.00 | 240.00 | 950 |
| 25 Oct 23 |
243.00000 -4.50 |
253.00 | 241.00 | 247.00 | 2,666 |
| 24 Oct 23 |
247.50000 +0.50 |
253.00 | 243.73 | 252.00 | 1,325 |
| 23 Oct 23 |
247.00000 +0.00 |
247.00 | 241.00 | 241.00 | 4,978 |
| 20 Oct 23 |
247.00000 +2.00 |
249.00 | 243.66 | 247.00 | 19,407 |
| 19 Oct 23 |
245.00000 +0.00 |
245.00 | 245.00 | 245.00 | 454 |
| 18 Oct 23 |
245.00000 -3.00 |
247.77 | 245.00 | 245.00 | 7,856 |
| 17 Oct 23 |
248.00000 +1.00 |
252.32 | 247.00 | 247.00 | 41,492 |
| 16 Oct 23 |
247.00000 -3.00 |
254.00 | 247.00 | 250.00 | 26,132 |
| 13 Oct 23 |
250.00000 +3.00 |
250.00 | 242.76 | 243.00 | 5,153 |
| 12 Oct 23 |
247.00000 -8.00 |
252.00 | 247.00 | 248.00 | 38,190 |
| 11 Oct 23 |
255.00000 +1.00 |
257.00 | 247.00 | 254.00 | 52,569 |
| 10 Oct 23 |
254.00000 +0.00 |
254.00 | 251.09 | 254.00 | 8,201 |
| 09 Oct 23 |
254.00000 -1.00 |
256.00 | 247.33 | 252.00 | 34,559 |
| 06 Oct 23 |
255.00000 +15.00 |
255.00 | 239.40 | 240.00 | 69,789 |
| 05 Oct 23 |
240.00000 -10.00 |
250.91 | 240.00 | 250.00 | 51,879 |
| 04 Oct 23 |
250.00000 -4.00 |
253.00 | 250.00 | 250.00 | 30,486 |
| 03 Oct 23 |
254.00000 -10.00 |
264.00 | 245.00 | 250.00 | 39,395 |
| 02 Oct 23 |
264.00000 +4.00 |
264.00 | 254.00 | 260.00 | 32,181 |
| 29 Sep 23 |
260.00000 +6.00 |
264.00 | 259.00 | 260.00 | 6,432 |
| 28 Sep 23 |
254.00000 -2.00 |
258.50 | 253.00 | 253.00 | 126,076 |
| 27 Sep 23 |
256.00000 -4.00 |
260.00 | 254.00 | 260.00 | 618,220 |
| 26 Sep 23 |
260.00000 -9.00 |
270.30 | 260.00 | 268.00 | 18,383 |
| 25 Sep 23 |
269.00000 -1.00 |
275.00 | 268.00 | 269.00 | 19,154 |
| 22 Sep 23 |
270.00000 +13.00 |
278.00 | 259.00 | 259.00 | 118,360 |
| 21 Sep 23 |
257.00000 +2.00 |
259.00 | 256.00 | 256.00 | 861 |
| 20 Sep 23 |
255.00000 -5.00 |
258.00 | 255.00 | 258.00 | 915 |
| 19 Sep 23 |
260.00000 -5.00 |
266.60 | 260.00 | 265.00 | 24,376 |
| 18 Sep 23 |
265.00000 -15.00 |
275.00 | 265.00 | 270.00 | 24,142 |
| 15 Sep 23 |
280.00000 -3.00 |
284.00 | 263.60 | 275.00 | 203,771 |
| 14 Sep 23 |
283.00000 +19.00 |
283.00 | 257.00 | 257.00 | 40,908 |
| 13 Sep 23 |
264.00000 +7.00 |
264.00 | 253.00 | 253.00 | 23,773 |
| 12 Sep 23 |
257.00000 +4.00 |
257.00 | 241.00 | 249.00 | 77,232 |
| 11 Sep 23 |
253.00000 +20.00 |
253.00 | 239.00 | 240.00 | 40,989 |
| 08 Sep 23 |
233.00000 -7.00 |
241.00 | 233.00 | 241.00 | 3,866 |
| 07 Sep 23 |
240.00000 +0.00 |
240.05 | 240.00 | 240.00 | 994 |
| 06 Sep 23 |
240.00000 -4.00 |
249.00 | 240.00 | 249.00 | 930 |
| 05 Sep 23 |
244.00000 +7.00 |
247.00 | 239.00 | 239.00 | 8,254 |
| 04 Sep 23 |
237.00000 -5.00 |
249.00 | 236.00 | 236.00 | 991 |
| 01 Sep 23 |
242.00000 +5.00 |
249.00 | 240.00 | 249.00 | 13,380 |
| 31 Aug 23 |
237.00000 -6.00 |
249.00 | 235.00 | 236.00 | 4,850 |
| 30 Aug 23 |
243.00000 -3.00 |
243.00 | 239.08 | 242.00 | 481,943 |
| 29 Aug 23 |
246.00000 -1.00 |
250.00 | 242.50 | 245.00 | 35,474 |
| 25 Aug 23 |
247.00000 +2.00 |
247.00 | 236.00 | 245.00 | 3,142 |
| 24 Aug 23 |
245.00000 +3.00 |
250.00 | 238.86 | 243.00 | 18,740 |
| 23 Aug 23 |
242.00000 +7.00 |
249.00 | 235.00 | 242.00 | 148,215 |
| 22 Aug 23 |
235.00000 +0.00 |
246.00 | 235.00 | 246.00 | 3,048 |
| 21 Aug 23 |
235.00000 -10.00 |
249.00 | 235.00 | 245.00 | 88,081 |
| 18 Aug 23 |
245.00000 +0.00 |
250.00 | 245.00 | 245.00 | 4,417 |
| 17 Aug 23 |
245.00000 -2.00 |
253.00 | 245.00 | 250.00 | 25,873 |
| 16 Aug 23 |
247.00000 +0.00 |
254.00 | 247.00 | 254.00 | 3,610 |
| 15 Aug 23 |
247.00000 -14.00 |
260.00 | 247.00 | 251.00 | 50,181 |
| 14 Aug 23 |
261.00000 +6.00 |
264.00 | 256.00 | 259.00 | 15,995 |
| 11 Aug 23 |
255.00000 -4.00 |
259.00 | 255.00 | 259.00 | 68,632 |
| 10 Aug 23 |
259.00000 -1.00 |
260.00 | 255.00 | 259.00 | 245,123 |
| 09 Aug 23 |
260.00000 +15.00 |
260.00 | 242.00 | 254.00 | 22,929 |
| 08 Aug 23 |
245.00000 -7.00 |
259.00 | 245.00 | 252.00 | 623,834 |
| 07 Aug 23 |
252.00000 -30.00 |
255.00 | 237.00 | 240.00 | 265,063 |
| 04 Aug 23 |
282.00000 +6.00 |
284.00 | 271.00 | 284.00 | 168,187 |
| 03 Aug 23 |
276.00000 -8.00 |
283.00 | 272.00 | 283.00 | 21,766 |
| 02 Aug 23 |
284.00000 +2.00 |
284.00 | 275.05 | 282.00 | 1,451 |
| 01 Aug 23 |
282.00000 +12.00 |
290.00 | 274.00 | 282.00 | 34,156 |
| 31 Jul 23 |
270.00000 -13.00 |
289.00 | 270.00 | 270.00 | 4,809 |
| 28 Jul 23 |
283.00000 -1.00 |
289.00 | 271.36 | 283.00 | 1,558 |
| 27 Jul 23 |
284.00000 +8.00 |
284.00 | 273.00 | 284.00 | 5,195 |
| 26 Jul 23 |
276.00000 -3.00 |
279.00 | 271.00 | 279.00 | 1,963 |
| 25 Jul 23 |
279.00000 -1.00 |
279.00 | 271.00 | 279.00 | 87,810 |
| 24 Jul 23 |
280.00000 +2.00 |
280.00 | 275.50 | 280.00 | 72,289 |
| 21 Jul 23 |
278.00000 +2.00 |
279.00 | 271.00 | 271.00 | 2,784 |
| 20 Jul 23 |
276.00000 +0.00 |
280.00 | 271.00 | 276.00 | 32,363 |
| 19 Jul 23 |
276.00000 -1.00 |
280.00 | 275.00 | 279.00 | 9,621 |
| 18 Jul 23 |
277.00000 +2.00 |
280.00 | 267.55 | 277.00 | 5,280 |
| 17 Jul 23 |
275.00000 +1.00 |
276.25 | 270.00 | 271.00 | 10,963 |
| 14 Jul 23 |
274.00000 -2.00 |
284.00 | 271.55 | 284.00 | 20,372 |
| 13 Jul 23 |
276.00000 -6.00 |
282.00 | 271.22 | 276.00 | 105,527 |
| 12 Jul 23 |
282.00000 -6.00 |
282.00 | 275.55 | 282.00 | 5,581 |
| 11 Jul 23 |
288.00000 +6.00 |
288.00 | 271.00 | 276.00 | 239,958 |
| 10 Jul 23 |
282.00000 +4.00 |
284.00 | 277.00 | 284.00 | 26,808 |
| 07 Jul 23 |
278.00000 -4.00 |
284.00 | 275.55 | 278.00 | 60,542 |
| 06 Jul 23 |
282.00000 +0.00 |
284.00 | 273.22 | 278.00 | 20,830 |
| 05 Jul 23 |
282.00000 +11.00 |
282.00 | 271.00 | 279.00 | 59,381 |
| 04 Jul 23 |
271.00000 +0.00 |
274.00 | 265.00 | 274.00 | 61,803 |
| 03 Jul 23 |
271.00000 -9.00 |
287.00 | 271.00 | 271.00 | 43,681 |
| 30 Jun 23 |
280.00000 -3.00 |
285.00 | 273.00 | 273.00 | 39,587 |
| 29 Jun 23 |
283.00000 -2.00 |
285.00 | 280.00 | 283.00 | 15,381 |
| 28 Jun 23 |
285.00000 +5.00 |
285.00 | 271.00 | 280.00 | 47,366 |
| 27 Jun 23 |
280.00000 +8.00 |
280.00 | 269.90 | 272.00 | 17,713 |
| 26 Jun 23 |
272.00000 -2.00 |
274.00 | 266.00 | 272.00 | 28,819 |
| 23 Jun 23 |
274.00000 +2.00 |
274.00 | 266.00 | 270.00 | 31,594 |
| 22 Jun 23 |
272.00000 -2.00 |
277.00 | 266.00 | 266.00 | 23,744 |
| 21 Jun 23 |
274.00000 -3.00 |
279.00 | 272.00 | 278.00 | 8,861 |
| 20 Jun 23 |
277.00000 -1.00 |
278.00 | 277.00 | 277.00 | 3,399 |
| 19 Jun 23 |
278.00000 -2.00 |
280.00 | 272.00 | 280.00 | 5,492 |
| 16 Jun 23 |
280.00000 +3.00 |
280.00 | 269.80 | 273.00 | 88,619 |
| 15 Jun 23 |
277.00000 +3.00 |
277.00 | 269.00 | 270.00 | 8,811 |
| 14 Jun 23 |
274.00000 -1.00 |
277.00 | 266.00 | 274.00 | 14,230 |
| 13 Jun 23 |
275.00000 -1.00 |
280.00 | 270.00 | 270.00 | 46,439 |
| 12 Jun 23 |
276.00000 +18.00 |
276.00 | 257.00 | 265.00 | 185,009 |
| 09 Jun 23 |
258.00000 +3.00 |
258.00 | 247.32 | 252.00 | 36,384 |
| 08 Jun 23 |
255.00000 +2.00 |
255.00 | 251.36 | 255.00 | 11,916 |
| 07 Jun 23 |
253.00000 -6.00 |
257.00 | 252.00 | 255.00 | 51,288 |
| 06 Jun 23 |
259.00000 -1.00 |
259.00 | 250.00 | 253.00 | 26,221 |
| 05 Jun 23 |
260.00000 +2.00 |
260.00 | 253.00 | 253.00 | 39,978 |
| 02 Jun 23 |
258.00000 +6.00 |
260.00 | 246.00 | 250.00 | 122,671 |
| 01 Jun 23 |
252.00000 -13.00 |
264.00 | 251.00 | 256.00 | 109,757 |
| 31 May 23 |
265.00000 +9.00 |
265.00 | 251.00 | 264.00 | 17,421 |
| 30 May 23 |
256.00000 -4.00 |
260.00 | 250.00 | 260.00 | 60,740 |
| 26 May 23 |
260.00000 -10.00 |
278.00 | 257.00 | 261.00 | 72,996 |
| 25 May 23 |
270.00000 -8.00 |
274.00 | 261.00 | 271.00 | 38,193 |
| 24 May 23 |
278.00000 +4.00 |
280.00 | 274.00 | 275.00 | 31,629 |
| 23 May 23 |
274.00000 +4.00 |
275.00 | 271.00 | 271.00 | 15,120 |
| 22 May 23 |
270.00000 -7.00 |
278.00 | 270.00 | 275.00 | 39,722 |
| 19 May 23 |
277.00000 -5.00 |
280.00 | 276.00 | 280.00 | 24,647 |
| 18 May 23 |
282.00000 -8.00 |
284.10 | 278.00 | 278.00 | 5,902 |
| 17 May 23 |
290.00000 +11.00 |
290.00 | 275.00 | 275.00 | 26,468 |
| 16 May 23 |
279.00000 -4.00 |
280.90 | 275.15 | 280.00 | 14,447 |
| 15 May 23 |
283.00000 -5.00 |
285.10 | 282.00 | 285.00 | 11,894 |
| 12 May 23 |
288.00000 -4.00 |
290.00 | 286.00 | 290.00 | 14,815 |
| 11 May 23 |
292.00000 -3.00 |
293.85 | 291.00 | 292.00 | 935 |
| 10 May 23 |
295.00000 -5.00 |
296.00 | 293.00 | 293.00 | 2,482 |
| 09 May 23 |
300.00000 +1.00 |
302.00 | 295.30 | 299.00 | 23,637 |
| 05 May 23 |
299.00000 -5.00 |
301.50 | 292.62 | 297.00 | 10,832 |
| 04 May 23 |
304.00000 +25.00 |
304.00 | 275.00 | 280.00 | 82,364 |
| 03 May 23 |
279.00000 +8.00 |
279.00 | 263.00 | 271.00 | 9,770 |
| 02 May 23 |
271.00000 +0.00 |
271.00 | 266.50 | 271.00 | 3,353 |
| 28 Apr 23 |
271.00000 +1.00 |
274.00 | 256.00 | 265.00 | 17,917 |
| 27 Apr 23 |
270.00000 +0.00 |
270.00 | 263.00 | 266.00 | 34,198 |
| 26 Apr 23 |
270.00000 -7.00 |
273.00 | 265.00 | 266.00 | 21,720 |
| 25 Apr 23 |
277.00000 +4.00 |
280.00 | 266.00 | 274.00 | 16,928 |
| 24 Apr 23 |
273.00000 +8.00 |
275.00 | 263.60 | 267.00 | 11,203 |
| 21 Apr 23 |
265.00000 +11.50 |
270.00 | 248.25 | 249.00 | 32,835 |
| 20 Apr 23 |
253.50000 +0.50 |
253.50 | 244.00 | 251.00 | 18,568 |
| 19 Apr 23 |
253.00000 -1.00 |
253.00 | 241.00 | 253.00 | 125,667 |
| 18 Apr 23 |
254.00000 +4.00 |
254.00 | 241.00 | 245.00 | 48,549 |
| 17 Apr 23 |
250.00000 +0.00 |
252.00 | 244.00 | 250.00 | 512,493 |
| 14 Apr 23 |
250.00000 +9.00 |
250.00 | 244.00 | 244.00 | 328,544 |
| 13 Apr 23 |
241.00000 -5.00 |
251.50 | 241.00 | 244.00 | 14,125 |
| 12 Apr 23 |
246.00000 -10.00 |
268.00 | 246.00 | 255.00 | 55,676 |
| 11 Apr 23 |
256.00000 -1.00 |
268.00 | 255.00 | 260.00 | 5,225 |
| 06 Apr 23 |
257.00000 +0.00 |
259.00 | 255.00 | 255.00 | 55,425 |
| 05 Apr 23 |
257.00000 +6.00 |
262.00 | 255.00 | 257.00 | 32,791 |
| 04 Apr 23 |
251.00000 -17.00 |
273.00 | 251.00 | 269.00 | 62,657 |
| 03 Apr 23 |
268.00000 -4.00 |
279.00 | 261.18 | 279.00 | 15,946 |
| 31 Mar 23 |
272.00000 -1.00 |
272.00 | 261.00 | 261.00 | 29,204 |
| 30 Mar 23 |
273.00000 +2.00 |
273.00 | 266.14 | 273.00 | 2,749 |
| 29 Mar 23 |
271.00000 -3.00 |
276.00 | 267.43 | 274.00 | 5,163 |
| 28 Mar 23 |
274.00000 +0.00 |
274.00 | 266.00 | 266.00 | 6,218 |
| 27 Mar 23 |
274.00000 +10.00 |
275.00 | 265.00 | 274.00 | 19,907 |
| 24 Mar 23 |
264.00000 -11.00 |
266.00 | 264.00 | 266.00 | 11,628 |
| 23 Mar 23 |
275.00000 +15.00 |
275.00 | 254.83 | 264.00 | 58,434 |
| 22 Mar 23 |
260.00000 +5.00 |
262.00 | 253.56 | 262.00 | 8,013 |
| 21 Mar 23 |
255.00000 +1.00 |
259.00 | 250.10 | 257.00 | 2,663 |
| 20 Mar 23 |
254.00000 -1.00 |
258.00 | 252.12 | 255.00 | 515,238 |
| 17 Mar 23 |
255.00000 -7.00 |
268.00 | 255.00 | 268.00 | 355,167 |
| 16 Mar 23 |
262.00000 -4.00 |
274.00 | 260.00 | 266.00 | 120,160 |
| 15 Mar 23 |
266.00000 -1.00 |
268.00 | 266.00 | 266.00 | 62,368 |
| 14 Mar 23 |
267.00000 -2.00 |
275.00 | 265.00 | 275.00 | 129,530 |
| 13 Mar 23 |
269.00000 +2.00 |
271.50 | 266.00 | 266.00 | 15,422 |
| 10 Mar 23 |
267.00000 -5.00 |
280.00 | 266.00 | 277.00 | 21,519 |
| 09 Mar 23 |
272.00000 -5.00 |
272.00 | 271.00 | 271.00 | 2,887 |
| 08 Mar 23 |
277.00000 +4.00 |
284.00 | 267.65 | 280.00 | 16,341 |
| 07 Mar 23 |
273.00000 +0.00 |
273.00 | 266.40 | 273.00 | 8,912 |
| 06 Mar 23 |
273.00000 +8.00 |
274.09 | 261.40 | 269.00 | 23,531 |
| 03 Mar 23 |
265.00000 +15.00 |
270.00 | 255.00 | 257.00 | 46,338 |
| 02 Mar 23 |
250.00000 +5.00 |
257.00 | 250.00 | 257.00 | 13,367 |
| 01 Mar 23 |
245.00000 -10.00 |
257.00 | 245.00 | 245.00 | 18,931 |
| 28 Feb 23 |
255.00000 +0.00 |
255.00 | 251.00 | 255.00 | 10,038 |
| 27 Feb 23 |
255.00000 -4.00 |
260.00 | 250.00 | 259.00 | 18,442 |
| 24 Feb 23 |
259.00000 +2.00 |
260.00 | 250.35 | 257.00 | 32,756 |
| 23 Feb 23 |
257.00000 +2.00 |
257.00 | 256.00 | 256.00 | 23,592 |
| 22 Feb 23 |
255.00000 +5.00 |
255.00 | 246.15 | 249.00 | 32,247 |
| 21 Feb 23 |
250.00000 -5.00 |
264.00 | 250.00 | 256.00 | 13,162 |
| 20 Feb 23 |
255.00000 -10.00 |
262.00 | 255.00 | 255.00 | 3,564 |
| 17 Feb 23 |
265.00000 +9.00 |
265.00 | 255.00 | 255.00 | 33,165 |
| 16 Feb 23 |
256.00000 -17.00 |
271.00 | 256.00 | 266.00 | 30,603 |
| 15 Feb 23 |
273.00000 -2.00 |
274.55 | 266.00 | 266.00 | 1,053,811 |
| 14 Feb 23 |
275.00000 +0.00 |
275.00 | 261.70 | 271.00 | 682,861 |
| 13 Feb 23 |
275.00000 +0.00 |
275.00 | 266.45 | 275.00 | 9,962 |
| 10 Feb 23 |
275.00000 +0.00 |
275.00 | 266.00 | 275.00 | 803,329 |
| 09 Feb 23 |
275.00000 +9.00 |
275.00 | 261.00 | 274.00 | 28,760 |
| 08 Feb 23 |
266.00000 -4.00 |
272.69 | 264.83 | 266.00 | 2,917 |
| 07 Feb 23 |
270.00000 -4.00 |
275.00 | 267.00 | 267.00 | 16,547 |
| 06 Feb 23 |
274.00000 +5.00 |
274.00 | 263.00 | 265.00 | 13,676 |
| 03 Feb 23 |
269.00000 -2.00 |
275.00 | 264.00 | 271.00 | 28,312 |
| 02 Feb 23 |
271.00000 +3.00 |
275.00 | 261.00 | 271.00 | 3,415 |
| 01 Feb 23 |
268.00000 +4.00 |
270.00 | 267.00 | 269.00 | 19,544 |
| 31 Jan 23 |
264.00000 +0.00 |
270.00 | 261.00 | 261.00 | 46,508 |
| 30 Jan 23 |
264.00000 +2.00 |
266.00 | 261.00 | 264.00 | 3,005 |
| 27 Jan 23 |
262.00000 -3.00 |
264.32 | 262.00 | 262.00 | 637 |
| 26 Jan 23 |
265.00000 -2.00 |
269.00 | 261.25 | 266.00 | 13,385 |
| 25 Jan 23 |
267.00000 -2.00 |
267.99 | 262.65 | 265.00 | 5,060 |
| 24 Jan 23 |
269.00000 -2.00 |
272.00 | 264.00 | 267.00 | 110,025 |
| 23 Jan 23 |
271.00000 +1.00 |
271.00 | 270.00 | 271.00 | 17,294 |
| 20 Jan 23 |
270.00000 +1.00 |
271.00 | 269.00 | 270.00 | 15,910 |
| 19 Jan 23 |
269.00000 +0.00 |
272.00 | 267.00 | 269.00 | 25,899 |
| 18 Jan 23 |
269.00000 +2.00 |
274.00 | 267.00 | 269.00 | 64,468 |
| 17 Jan 23 |
267.00000 -3.00 |
273.00 | 264.00 | 264.00 | 28,419 |
| 16 Jan 23 |
270.00000 +0.00 |
272.00 | 264.00 | 272.00 | 307,512 |
| 13 Jan 23 |
270.00000 +6.00 |
274.00 | 265.00 | 265.00 | 23,388 |
| 12 Jan 23 |
264.00000 +6.00 |
264.00 | 256.00 | 256.00 | 15,301 |
| 11 Jan 23 |
258.00000 +3.00 |
258.00 | 253.50 | 256.00 | 3,558 |
| 10 Jan 23 |
255.00000 +5.00 |
257.00 | 253.00 | 254.00 | 4,052 |
| 09 Jan 23 |
250.00000 -5.00 |
256.00 | 250.00 | 255.00 | 12,791 |
| 06 Jan 23 |
255.00000 +2.00 |
258.00 | 255.00 | 255.00 | 2,678 |
| 05 Jan 23 |
253.00000 -1.00 |
253.00 | 248.00 | 248.00 | 44,012 |
| 04 Jan 23 |
254.00000 +0.00 |
254.00 | 246.00 | 254.00 | 3,496 |
| 03 Jan 23 |
254.00000 +4.00 |
257.00 | 245.00 | 257.00 | 9,402 |
| 30 Dec 22 |
250.00000 -5.00 |
255.00 | 247.00 | 255.00 | 18,418 |
| 29 Dec 22 |
255.00000 -3.00 |
255.00 | 254.60 | 255.00 | 14,593 |
| 28 Dec 22 |
258.00000 +3.00 |
260.00 | 242.00 | 260.00 | 4,960 |
| 23 Dec 22 |
255.00000 -2.00 |
259.00 | 255.00 | 259.00 | 922 |
| 22 Dec 22 |
257.00000 +3.00 |
260.00 | 247.00 | 250.00 | 19,941 |
| 21 Dec 22 |
254.00000 +8.00 |
258.00 | 246.00 | 246.00 | 24,209 |
| 20 Dec 22 |
246.00000 +1.00 |
250.00 | 240.00 | 242.00 | 26,331 |
| 19 Dec 22 |
245.00000 +0.00 |
247.00 | 240.00 | 240.00 | 198,050 |
| 16 Dec 22 |
245.00000 -11.00 |
260.00 | 245.00 | 251.00 | 109,085 |
| 15 Dec 22 |
256.00000 +0.00 |
259.00 | 252.00 | 252.00 | 14,045 |
| 14 Dec 22 |
256.00000 +6.00 |
263.00 | 242.00 | 242.00 | 60,950 |
| 13 Dec 22 |
250.00000 +0.00 |
251.00 | 244.10 | 250.00 | 803 |
| 12 Dec 22 |
250.00000 -5.00 |
250.00 | 238.94 | 250.00 | 29,484 |
| 09 Dec 22 |
255.00000 +17.00 |
255.00 | 238.40 | 241.00 | 29,568 |
| 08 Dec 22 |
238.00000 -1.00 |
242.00 | 237.00 | 240.00 | 14,441 |
| 07 Dec 22 |
239.00000 +1.00 |
240.00 | 233.00 | 239.00 | 61,474 |
| 06 Dec 22 |
238.00000 -2.00 |
240.00 | 236.00 | 238.00 | 21,029 |
| 05 Dec 22 |
240.00000 +0.00 |
240.00 | 235.75 | 239.00 | 43,543 |
| 02 Dec 22 |
240.00000 +2.00 |
240.00 | 223.00 | 234.00 | 17,592 |
| 01 Dec 22 |
238.00000 +3.00 |
238.00 | 221.00 | 233.00 | 13,240 |
| 30 Nov 22 |
235.00000 +3.00 |
237.00 | 230.00 | 232.00 | 32,362 |
| 29 Nov 22 |
232.00000 +2.00 |
235.00 | 227.75 | 230.00 | 4,715 |
| 28 Nov 22 |
230.00000 -6.00 |
235.00 | 221.00 | 226.00 | 34,211 |
| 25 Nov 22 |
236.00000 -26.00 |
237.00 | 220.09 | 230.00 | 194,098 |
| 24 Nov 22 |
262.00000 +2.00 |
264.00 | 259.00 | 260.00 | 13,624 |
| 23 Nov 22 |
260.00000 +0.00 |
265.00 | 255.00 | 265.00 | 16,532 |
| 22 Nov 22 |
260.00000 -5.00 |
269.00 | 258.00 | 269.00 | 98,127 |
| 21 Nov 22 |
265.00000 +2.00 |
265.00 | 256.00 | 259.00 | 8,752 |
| 18 Nov 22 |
263.00000 +1.00 |
263.00 | 260.00 | 260.00 | 26,960 |
| 17 Nov 22 |
262.00000 -3.00 |
262.00 | 258.00 | 262.00 | 9,151 |
| 16 Nov 22 |
265.00000 +6.00 |
265.00 | 250.00 | 251.00 | 14,067 |
| 15 Nov 22 |
259.00000 +4.00 |
264.00 | 254.00 | 254.00 | 26,359 |
| 14 Nov 22 |
255.00000 +5.00 |
255.00 | 242.00 | 242.00 | 42,337 |
| 11 Nov 22 |
250.00000 +15.00 |
254.00 | 243.00 | 244.00 | 34,485 |
| 10 Nov 22 |
235.00000 +5.00 |
238.00 | 230.60 | 231.00 | 200,309 |
| 09 Nov 22 |
230.00000 +3.00 |
232.00 | 229.00 | 232.00 | 6,229 |
| 14 Oct 22 |
227.00000 +7.00 |
227.00 | 220.00 | 220.00 | 51,076 |
| 13 Oct 22 |
220.00000 -5.00 |
225.00 | 211.00 | 221.00 | 1,249,224 |
| 12 Oct 22 |
225.00000 -10.00 |
235.00 | 221.00 | 231.00 | 55,921 |
| 11 Oct 22 |
235.00000 -7.00 |
243.11 | 235.00 | 235.00 | 90,757 |
| 10 Oct 22 |
242.00000 -6.00 |
246.00 | 238.00 | 244.00 | 15,304 |
| 07 Oct 22 |
248.00000 +0.00 |
248.00 | 239.75 | 248.00 | 9,868 |
| 06 Oct 22 |
248.00000 +0.00 |
249.00 | 241.00 | 249.00 | 46,310 |
| 05 Oct 22 |
248.00000 -3.00 |
250.00 | 243.63 | 250.00 | 73,529 |
| 04 Oct 22 |
251.00000 -6.00 |
258.00 | 249.00 | 254.00 | 442,181 |
| 03 Oct 22 |
257.00000 -5.00 |
269.00 | 247.00 | 255.00 | 113,962 |
| 30 Sep 22 |
262.00000 -27.00 |
289.00 | 255.00 | 289.00 | 93,561 |
| 29 Sep 22 |
289.00000 -22.00 |
312.00 | 289.00 | 306.00 | 47,691 |
| 28 Sep 22 |
311.00000 +0.00 |
312.01 | 309.00 | 312.00 | 19,932 |
| 27 Sep 22 |
311.00000 -15.00 |
324.00 | 311.00 | 324.00 | 13,731 |
| 26 Sep 22 |
326.00000 -1.00 |
327.00 | 323.00 | 327.00 | 30,215 |
| 23 Sep 22 |
327.00000 +2.00 |
329.00 | 311.00 | 325.00 | 21,479 |
| 22 Sep 22 |
325.00000 +4.00 |
329.00 | 322.00 | 329.00 | 21,435 |
| 21 Sep 22 |
321.00000 -4.00 |
325.00 | 318.00 | 325.00 | 37,495 |
| 20 Sep 22 |
325.00000 +0.00 |
325.00 | 314.00 | 316.00 | 152,937 |
| 16 Sep 22 |
325.00000 +5.00 |
325.00 | 311.80 | 316.00 | 84,272 |
| 15 Sep 22 |
320.00000 +0.00 |
321.00 | 314.31 | 319.00 | 10,900 |
| 14 Sep 22 |
320.00000 +4.00 |
320.00 | 315.00 | 320.00 | 36,441 |
| 13 Sep 22 |
316.00000 -12.00 |
330.00 | 316.00 | 329.00 | 22,226 |
| 12 Sep 22 |
328.00000 -2.00 |
336.00 | 325.00 | 336.00 | 5,386 |
| 09 Sep 22 |
330.00000 -9.00 |
341.00 | 330.00 | 341.00 | 12,549 |
| 08 Sep 22 |
339.00000 +11.00 |
339.00 | 329.00 | 337.00 | 11,527 |
| 07 Sep 22 |
328.00000 -15.00 |
340.00 | 328.00 | 334.00 | 117,951 |
| 06 Sep 22 |
343.00000 +10.00 |
349.00 | 328.21 | 342.00 | 1,010 |
| 05 Sep 22 |
333.00000 +1.00 |
341.00 | 326.06 | 338.00 | 27,917 |
| 02 Sep 22 |
332.00000 +0.00 |
338.00 | 325.00 | 325.00 | 43,648 |
| 01 Sep 22 |
332.00000 -6.00 |
338.00 | 332.00 | 337.00 | 26,827 |
| 31 Aug 22 |
338.00000 +13.00 |
338.00 | 330.77 | 338.00 | 116,296 |
| 30 Aug 22 |
325.00000 -9.00 |
339.00 | 325.00 | 339.00 | 30,741 |
| 26 Aug 22 |
334.00000 +4.00 |
339.69 | 328.00 | 339.00 | 2,625 |
| 25 Aug 22 |
330.00000 -13.00 |
343.00 | 330.00 | 334.00 | 129,555 |
| 24 Aug 22 |
343.00000 +6.00 |
346.00 | 334.32 | 346.00 | 26,849 |
| 23 Aug 22 |
337.00000 +0.00 |
344.00 | 337.00 | 337.00 | 2,922 |
| 22 Aug 22 |
337.00000 -4.00 |
339.00 | 334.00 | 339.00 | 87,721 |
| 19 Aug 22 |
341.00000 +5.00 |
341.00 | 335.00 | 340.00 | 9,476 |
| 18 Aug 22 |
336.00000 -5.00 |
342.00 | 329.00 | 342.00 | 18,384 |
| 17 Aug 22 |
341.00000 +11.00 |
348.00 | 336.00 | 339.00 | 40,852 |
| 16 Aug 22 |
330.00000 -22.00 |
345.00 | 314.00 | 343.00 | 605,667 |
| 15 Aug 22 |
352.00000 +9.00 |
353.00 | 326.00 | 339.00 | 23,209 |
| 12 Aug 22 |
343.00000 +15.00 |
359.00 | 325.00 | 349.00 | 35,762 |
| 11 Aug 22 |
328.00000 +4.00 |
339.00 | 323.00 | 328.00 | 190,505 |
| 10 Aug 22 |
324.00000 -1.00 |
325.00 | 313.00 | 323.00 | 28,324 |
| 09 Aug 22 |
325.00000 +11.00 |
325.00 | 316.00 | 316.00 | 230,258 |
| 08 Aug 22 |
314.00000 +1.00 |
325.00 | 312.00 | 321.00 | 26,590 |
| 05 Aug 22 |
313.00000 -3.00 |
324.00 | 311.00 | 313.00 | 43,859 |
| 04 Aug 22 |
316.00000 -4.00 |
320.00 | 305.00 | 320.00 | 222,269 |
| 03 Aug 22 |
320.00000 -4.00 |
320.00 | 307.00 | 320.00 | 2,318 |
| 02 Aug 22 |
324.00000 +3.00 |
326.08 | 315.00 | 315.00 | 34,925 |
| 01 Aug 22 |
321.00000 -1.00 |
325.00 | 321.00 | 325.00 | 16,118 |
| 29 Jul 22 |
322.00000 -4.00 |
327.00 | 316.00 | 326.00 | 55,036 |
| 28 Jul 22 |
326.00000 +4.00 |
328.00 | 316.00 | 322.00 | 43,468 |
| 27 Jul 22 |
322.00000 -3.00 |
322.00 | 319.50 | 322.00 | 25,306 |
| 26 Jul 22 |
325.00000 +0.00 |
325.00 | 313.00 | 321.00 | 185,779 |
| 25 Jul 22 |
325.00000 -1.00 |
325.00 | 311.00 | 325.00 | 16,242 |
| 22 Jul 22 |
326.00000 +0.00 |
328.00 | 321.00 | 325.00 | 22,542 |
| 21 Jul 22 |
326.00000 +7.00 |
327.00 | 320.00 | 322.00 | 42,696 |
| 20 Jul 22 |
319.00000 -13.00 |
329.00 | 317.20 | 329.00 | 34,484 |
| 19 Jul 22 |
332.00000 +10.00 |
332.00 | 320.00 | 320.00 | 28,822 |
| 18 Jul 22 |
322.00000 -7.00 |
330.00 | 321.00 | 330.00 | 107,261 |
| 15 Jul 22 |
329.00000 +12.00 |
330.00 | 320.00 | 322.00 | 19,737 |
| 14 Jul 22 |
317.00000 +1.00 |
324.00 | 317.00 | 323.00 | 37,401 |
| 13 Jul 22 |
316.00000 -13.00 |
330.00 | 311.00 | 325.00 | 33,214 |
| 12 Jul 22 |
329.00000 -4.00 |
336.60 | 327.00 | 333.00 | 21,875 |
| 11 Jul 22 |
333.00000 +1.00 |
339.00 | 329.00 | 335.00 | 12,802 |
| 08 Jul 22 |
332.00000 +0.00 |
336.00 | 332.00 | 335.00 | 34,127 |
| 07 Jul 22 |
332.00000 +4.00 |
337.60 | 327.00 | 335.00 | 139,874 |
| 06 Jul 22 |
328.00000 -8.00 |
345.00 | 325.00 | 345.00 | 27,610 |
| 05 Jul 22 |
336.00000 -1.00 |
341.00 | 335.00 | 338.00 | 72,595 |
| 04 Jul 22 |
337.00000 +5.00 |
338.00 | 332.00 | 332.00 | 54,920 |
| 01 Jul 22 |
332.00000 -3.00 |
341.00 | 332.00 | 336.00 | 75,742 |
| 30 Jun 22 |
335.00000 -11.00 |
348.00 | 333.00 | 342.00 | 54,082 |
| 29 Jun 22 |
346.00000 +1.50 |
346.00 | 337.00 | 343.00 | 42,219 |
| 28 Jun 22 |
344.50000 +3.50 |
344.79 | 339.00 | 344.00 | 145,818 |
| 27 Jun 22 |
341.00000 +3.00 |
350.00 | 340.00 | 340.00 | 94,770 |
| 24 Jun 22 |
338.00000 -6.00 |
345.00 | 338.00 | 343.00 | 67,249 |
| 23 Jun 22 |
344.00000 -4.00 |
345.00 | 337.32 | 345.00 | 49,239 |
| 22 Jun 22 |
348.00000 +3.00 |
361.00 | 335.00 | 335.00 | 39,590 |
| 21 Jun 22 |
345.00000 +6.00 |
348.00 | 332.00 | 348.00 | 50,074 |
| 20 Jun 22 |
339.00000 -4.00 |
350.00 | 335.00 | 335.00 | 17,309 |
| 17 Jun 22 |
343.00000 +6.00 |
349.06 | 335.00 | 344.00 | 75,570 |
| 16 Jun 22 |
337.00000 -5.00 |
348.00 | 330.00 | 341.00 | 181,164 |
| 15 Jun 22 |
342.00000 +5.00 |
342.00 | 330.00 | 340.00 | 48,631 |
| 14 Jun 22 |
337.00000 +0.00 |
340.00 | 330.00 | 340.00 | 183,690 |
| 13 Jun 22 |
337.00000 +2.00 |
345.80 | 335.00 | 336.00 | 36,711 |
| 10 Jun 22 |
335.00000 -15.00 |
352.43 | 335.00 | 352.00 | 70,011 |
| 09 Jun 22 |
350.00000 -16.00 |
361.00 | 341.00 | 346.00 | 27,112 |
| 08 Jun 22 |
366.00000 +7.00 |
369.00 | 354.00 | 354.00 | 285,197 |
| 07 Jun 22 |
359.00000 +1.00 |
362.00 | 342.00 | 357.00 | 36,198 |
| 06 Jun 22 |
358.00000 +18.00 |
358.00 | 343.00 | 348.00 | 487,906 |
| 01 Jun 22 |
340.00000 +10.00 |
340.00 | 330.00 | 340.00 | 258,394 |
| 31 May 22 |
330.00000 +0.00 |
345.00 | 330.00 | 339.00 | 39,752 |
| 30 May 22 |
330.00000 -12.00 |
367.00 | 330.00 | 351.00 | 529,784 |
| 27 May 22 |
342.00000 -15.00 |
358.10 | 339.37 | 351.00 | 538,319 |
| 26 May 22 |
357.00000 +7.00 |
364.00 | 357.00 | 364.00 | 16,781 |
| 25 May 22 |
350.00000 +0.00 |
352.00 | 344.00 | 344.00 | 20,548 |
| 24 May 22 |
350.00000 -10.00 |
355.00 | 348.00 | 355.00 | 47,087 |
| 23 May 22 |
360.00000 -13.00 |
389.00 | 355.73 | 380.00 | 33,848 |
| 20 May 22 |
373.00000 -17.00 |
392.00 | 373.00 | 392.00 | 35,119 |
| 19 May 22 |
390.00000 -3.00 |
393.00 | 384.30 | 393.00 | 9,326 |
| 18 May 22 |
393.00000 -2.00 |
393.00 | 388.00 | 389.00 | 15,050 |
| 17 May 22 |
395.00000 +0.00 |
396.00 | 384.60 | 394.00 | 31,238 |
| 16 May 22 |
395.00000 +0.00 |
395.00 | 388.00 | 392.00 | 28,647 |
| 13 May 22 |
395.00000 +8.00 |
400.00 | 392.00 | 397.00 | 37,746 |
| 12 May 22 |
387.00000 -16.00 |
405.00 | 385.00 | 400.00 | 4,755,394 |
| 11 May 22 |
403.00000 +3.00 |
403.00 | 394.50 | 398.00 | 2,098,280 |
| 10 May 22 |
400.00000 -1.00 |
400.00 | 393.70 | 400.00 | 565,428 |
| 09 May 22 |
401.00000 +3.00 |
401.00 | 395.00 | 395.00 | 14,451 |
| 06 May 22 |
398.00000 +3.00 |
404.00 | 391.78 | 395.00 | 10,171 |
| 05 May 22 |
395.00000 +5.00 |
403.00 | 391.00 | 400.00 | 88,239 |
| 04 May 22 |
390.00000 +0.00 |
390.84 | 390.00 | 390.00 | 33,158 |
| 03 May 22 |
390.00000 +0.00 |
394.00 | 387.86 | 390.00 | 7,525 |
| 29 Apr 22 |
390.00000 +7.00 |
390.00 | 386.40 | 388.00 | 53,137 |
| 28 Apr 22 |
383.00000 -7.00 |
393.51 | 383.00 | 390.00 | 6,057 |
| 27 Apr 22 |
390.00000 -3.00 |
398.00 | 390.00 | 395.00 | 45,982 |
| 26 Apr 22 |
393.00000 +3.00 |
393.50 | 390.00 | 393.00 | 106,620 |
| 25 Apr 22 |
390.00000 -3.00 |
395.00 | 388.00 | 393.00 | 182,489 |
| 22 Apr 22 |
393.00000 +3.00 |
397.01 | 393.00 | 395.00 | 9,313 |
| 21 Apr 22 |
390.00000 +11.00 |
390.00 | 381.00 | 387.00 | 25,019 |
| 20 Apr 22 |
379.00000 +5.00 |
384.00 | 371.00 | 371.00 | 13,404 |
| 19 Apr 22 |
374.00000 -2.00 |
374.00 | 369.91 | 372.00 | 36,317 |
| 14 Apr 22 |
376.00000 +11.00 |
376.00 | 366.42 | 373.00 | 1,203 |
| 13 Apr 22 |
365.00000 -10.00 |
374.00 | 365.00 | 374.00 | 31,175 |
| 12 Apr 22 |
375.00000 +4.00 |
375.00 | 365.00 | 368.00 | 60,797 |
| 11 Apr 22 |
371.00000 +4.00 |
377.25 | 365.00 | 369.00 | 75,648 |
| 08 Apr 22 |
367.00000 -12.00 |
376.31 | 367.00 | 376.00 | 26,292 |
| 07 Apr 22 |
379.00000 -11.00 |
385.00 | 377.00 | 377.00 | 589,636 |
| 06 Apr 22 |
390.00000 -2.00 |
390.00 | 378.74 | 388.00 | 14,776 |
| 05 Apr 22 |
392.00000 +15.00 |
392.00 | 377.00 | 383.00 | 27,944 |
| 04 Apr 22 |
377.00000 -5.00 |
390.00 | 377.00 | 390.00 | 4,688 |
| 01 Apr 22 |
382.00000 -6.00 |
382.00 | 378.00 | 380.00 | 14,950 |
| 31 Mar 22 |
388.00000 +15.00 |
389.00 | 366.24 | 373.00 | 13,483 |
| 30 Mar 22 |
373.00000 -5.00 |
375.00 | 370.00 | 370.00 | 66,006 |
| 29 Mar 22 |
378.00000 +13.00 |
378.00 | 365.00 | 370.00 | 250,242 |
| 28 Mar 22 |
365.00000 -14.00 |
380.00 | 365.00 | 380.00 | 699,718 |
| 25 Mar 22 |
379.00000 +14.00 |
379.00 | 360.00 | 361.00 | 27,096 |
| 24 Mar 22 |
365.00000 +2.00 |
369.00 | 358.00 | 360.00 | 1,291,692 |
| 23 Mar 22 |
363.00000 +9.00 |
369.00 | 344.00 | 345.00 | 106,754 |
| 22 Mar 22 |
354.00000 +13.00 |
356.00 | 344.00 | 355.00 | 33,629 |
| 21 Mar 22 |
341.00000 -12.00 |
348.36 | 341.00 | 341.00 | 3,097 |
| 18 Mar 22 |
353.00000 +13.00 |
355.00 | 344.00 | 349.00 | 264,283 |
| 17 Mar 22 |
340.00000 -17.00 |
356.74 | 335.00 | 352.00 | 53,978 |
| 16 Mar 22 |
357.00000 +7.00 |
363.12 | 342.00 | 342.00 | 93,828 |
| 15 Mar 22 |
350.00000 -15.00 |
358.10 | 340.00 | 341.00 | 36,098 |
| 14 Mar 22 |
365.00000 +15.00 |
365.00 | 350.14 | 352.00 | 28,577 |
| 11 Mar 22 |
350.00000 +6.00 |
350.00 | 340.38 | 343.00 | 21,642 |
| 10 Mar 22 |
344.00000 -1.00 |
347.00 | 340.00 | 340.00 | 290,402 |
| 09 Mar 22 |
345.00000 +5.00 |
355.00 | 340.00 | 355.00 | 166,008 |
| 08 Mar 22 |
340.00000 +0.00 |
360.00 | 340.00 | 347.00 | 328,419 |
| 07 Mar 22 |
340.00000 -25.00 |
364.00 | 340.00 | 351.00 | 47,445 |
| 04 Mar 22 |
365.00000 -24.00 |
390.00 | 365.00 | 389.00 | 375,464 |
| 03 Mar 22 |
389.00000 -13.00 |
391.00 | 375.00 | 390.00 | 280,065 |
| 02 Mar 22 |
402.00000 +13.00 |
402.00 | 388.00 | 391.00 | 4,305 |
| 01 Mar 22 |
389.00000 +1.00 |
401.41 | 385.80 | 401.41 | 57 |
| 28 Feb 22 |
388.00000 -2.00 |
408.00 | 380.00 | 380.00 | 119,236 |
| 25 Feb 22 |
390.00000 -3.00 |
398.60 | 386.00 | 391.00 | 325,264 |
| 24 Feb 22 |
393.00000 -12.00 |
400.00 | 393.00 | 400.00 | 38,029 |
| 23 Feb 22 |
405.00000 -7.50 |
410.00 | 401.36 | 408.00 | 810 |
| 22 Feb 22 |
412.50000 +4.50 |
419.00 | 408.06 | 419.00 | 1,896 |
| 21 Feb 22 |
408.00000 +3.00 |
410.00 | 405.00 | 407.00 | 56,806 |
| 18 Feb 22 |
405.00000 -35.00 |
443.00 | 401.00 | 443.00 | 69,160 |
| 17 Feb 22 |
440.00000 +38.50 |
440.00 | 393.00 | 393.00 | 77,190 |
| 16 Feb 22 |
401.50000 -7.50 |
407.00 | 396.25 | 396.25 | 38,478 |
| 15 Feb 22 |
409.00000 +12.00 |
409.00 | 390.00 | 408.10 | 9,560 |
| 14 Feb 22 |
397.00000 +3.00 |
409.00 | 385.00 | 399.00 | 37,522 |
| 11 Feb 22 |
394.00000 -4.00 |
395.00 | 390.00 | 395.00 | 338,839 |
| 10 Feb 22 |
398.00000 +3.00 |
398.00 | 390.00 | 390.00 | 1,604 |
| 09 Feb 22 |
395.00000 -1.00 |
410.00 | 395.00 | 410.00 | 6,106 |
| 08 Feb 22 |
396.00000 -8.00 |
402.50 | 396.00 | 402.50 | 8,944 |
| 07 Feb 22 |
404.00000 +4.00 |
409.00 | 394.00 | 404.00 | 62,207 |
| 04 Feb 22 |
400.00000 +8.00 |
407.00 | 388.31 | 388.31 | 17,849 |
| 03 Feb 22 |
392.00000 -1.00 |
394.50 | 386.00 | 388.00 | 207,442 |
| 02 Feb 22 |
393.00000 -7.00 |
400.00 | 393.00 | 400.00 | 86,942 |
| 01 Feb 22 |
400.00000 +5.00 |
409.00 | 394.69 | 401.85 | 4,941 |
| 31 Jan 22 |
395.00000 +7.00 |
409.00 | 381.00 | 403.00 | 11,062 |
| 28 Jan 22 |
388.00000 -1.00 |
391.00 | 381.00 | 389.50 | 91,431 |
| 27 Jan 22 |
389.00000 -11.00 |
396.00 | 388.00 | 396.00 | 81,038 |
| 26 Jan 22 |
400.00000 +12.00 |
400.00 | 389.00 | 389.00 | 810 |
| 25 Jan 22 |
388.00000 -2.00 |
417.00 | 388.00 | 417.00 | 8,064 |
| 24 Jan 22 |
390.00000 -8.00 |
399.50 | 390.00 | 398.00 | 3,027 |
| 21 Jan 22 |
398.00000 +3.00 |
409.70 | 398.00 | 400.00 | 305,330 |
| 20 Jan 22 |
395.00000 -5.00 |
410.00 | 395.00 | 405.00 | 159,551 |
| 19 Jan 22 |
400.00000 -11.00 |
409.00 | 400.00 | 406.00 | 6,818 |
| 18 Jan 22 |
411.00000 -7.00 |
411.00 | 402.00 | 403.00 | 2,306 |
| 17 Jan 22 |
418.00000 +14.00 |
429.00 | 400.00 | 404.00 | 5,796 |
| 14 Jan 22 |
404.00000 -14.00 |
423.05 | 402.00 | 408.36 | 62,667 |
| 13 Jan 22 |
418.00000 +13.00 |
423.00 | 404.00 | 405.00 | 7,532 |
| 12 Jan 22 |
405.00000 -4.50 |
413.00 | 405.00 | 412.10 | 714 |
| 11 Jan 22 |
409.50000 -5.50 |
417.00 | 405.00 | 417.00 | 29,942 |
| 10 Jan 22 |
415.00000 +5.00 |
415.00 | 405.00 | 405.00 | 7,526 |
| 07 Jan 22 |
410.00000 -5.00 |
437.00 | 405.00 | 415.00 | 36,759 |
| 06 Jan 22 |
415.00000 +0.00 |
420.00 | 410.00 | 410.00 | 35,264 |
| 05 Jan 22 |
415.00000 -5.00 |
434.72 | 412.94 | 419.00 | 50,602 |
| 04 Jan 22 |
420.00000 +10.00 |
439.00 | 420.00 | 430.00 | 7,715 |
| 31 Dec 21 |
410.00000 -23.00 |
425.00 | 410.00 | 422.00 | 11,745 |
| 30 Dec 21 |
433.00000 +12.00 |
435.00 | 433.00 | 433.00 | 1,611 |
| 29 Dec 21 |
421.00000 -14.00 |
428.00 | 421.00 | 422.00 | 3,407 |
| 24 Dec 21 |
435.00000 +3.00 |
439.00 | 422.00 | 433.00 | 2,836 |
| 23 Dec 21 |
432.00000 +17.00 |
432.00 | 429.00 | 429.00 | 4,243 |
| 22 Dec 21 |
415.00000 +3.00 |
420.00 | 409.00 | 419.00 | 369,647 |
| 21 Dec 21 |
412.00000 +10.00 |
419.00 | 409.00 | 419.00 | 541,062 |
| 20 Dec 21 |
402.00000 +12.00 |
419.00 | 394.00 | 406.00 | 277,690 |
| 17 Dec 21 |
390.00000 -20.00 |
407.00 | 390.00 | 407.00 | 47,495 |
| 16 Dec 21 |
410.00000 +5.00 |
414.00 | 405.00 | 412.00 | 2,572 |
| 15 Dec 21 |
405.00000 -17.00 |
418.50 | 405.00 | 408.00 | 6,459 |
| 14 Dec 21 |
422.00000 +12.00 |
422.00 | 413.27 | 422.00 | 498,645 |
| 13 Dec 21 |
410.00000 -4.00 |
425.00 | 410.00 | 412.00 | 16,006 |
| 10 Dec 21 |
414.00000 -5.00 |
436.00 | 410.00 | 436.00 | 286,352 |
| 09 Dec 21 |
419.00000 +14.00 |
427.00 | 416.00 | 427.00 | 102,013 |
| 08 Dec 21 |
405.00000 -17.00 |
419.00 | 405.00 | 419.00 | 1,170,194 |
| 07 Dec 21 |
422.00000 -13.00 |
422.00 | 410.00 | 422.00 | 381,272 |
| 06 Dec 21 |
435.00000 +35.00 |
435.00 | 409.00 | 409.00 | 17,734 |
| 03 Dec 21 |
400.00000 -10.00 |
418.00 | 400.00 | 413.00 | 41,026 |
| 02 Dec 21 |
410.00000 -2.00 |
416.00 | 410.00 | 411.00 | 897,682 |
| 01 Dec 21 |
412.00000 +2.00 |
420.00 | 406.00 | 419.00 | 3,466,476 |
| 30 Nov 21 |
410.00000 -5.00 |
411.30 | 394.41 | 400.00 | 60,890 |
| 29 Nov 21 |
415.00000 -2.00 |
419.00 | 412.95 | 415.00 | 28,536 |
| 26 Nov 21 |
417.00000 +2.00 |
419.00 | 408.00 | 413.00 | 13,271 |
| 25 Nov 21 |
415.00000 -4.00 |
420.00 | 415.00 | 419.00 | 26,226 |
| 24 Nov 21 |
419.00000 +5.00 |
423.00 | 408.71 | 411.00 | 37,586 |
| 23 Nov 21 |
414.00000 +14.00 |
417.00 | 399.00 | 399.00 | 17,413 |
| 22 Nov 21 |
400.00000 -15.00 |
411.00 | 392.00 | 410.00 | 121,235 |
| 19 Nov 21 |
415.00000 -10.00 |
426.00 | 410.00 | 420.00 | 21,092 |
| 18 Nov 21 |
425.00000 +7.00 |
441.00 | 420.00 | 440.00 | 3,154 |
| 17 Nov 21 |
418.00000 -15.00 |
431.00 | 418.00 | 426.00 | 14,991 |
| 16 Nov 21 |
433.00000 +9.00 |
439.00 | 420.00 | 435.00 | 13,129 |
| 15 Nov 21 |
424.00000 -5.00 |
435.00 | 420.00 | 420.00 | 14,493 |
| 12 Nov 21 |
429.00000 +9.00 |
438.00 | 421.86 | 426.00 | 3,886 |
| 11 Nov 21 |
420.00000 -19.00 |
440.00 | 420.00 | 440.00 | 1,203 |
| 10 Nov 21 |
439.00000 +5.00 |
439.00 | 439.00 | 439.00 | 866,599 |
| 09 Nov 21 |
434.00000 +4.00 |
442.00 | 431.87 | 442.00 | 18,067 |
| 08 Nov 21 |
430.00000 -13.00 |
450.00 | 430.00 | 450.00 | 8,834 |
| 05 Nov 21 |
443.00000 -5.00 |
448.98 | 436.00 | 439.00 | 31,680 |
| 04 Nov 21 |
448.00000 +2.00 |
449.00 | 432.00 | 436.00 | 50,222 |
| 03 Nov 21 |
446.00000 +2.00 |
463.05 | 438.00 | 438.00 | 101,222 |
| 02 Nov 21 |
444.00000 +1.00 |
445.74 | 440.00 | 440.00 | 18,319 |
| 01 Nov 21 |
443.00000 +1.00 |
455.00 | 438.90 | 455.00 | 7,329 |
| 29 Oct 21 |
442.00000 +2.00 |
451.00 | 440.00 | 451.00 | 6,842 |
| 28 Oct 21 |
440.00000 -10.00 |
455.00 | 440.00 | 455.00 | 12,401 |
| 27 Oct 21 |
450.00000 -12.00 |
465.00 | 448.00 | 463.00 | 4,820,271 |
| 26 Oct 21 |
462.00000 -4.00 |
470.00 | 462.00 | 470.00 | 19,544 |
| 25 Oct 21 |
466.00000 +0.00 |
483.27 | 451.00 | 451.00 | 19,196 |
| 22 Oct 21 |
466.00000 +7.00 |
470.00 | 456.00 | 459.00 | 46,638 |
| 21 Oct 21 |
459.00000 -1.00 |
475.48 | 443.00 | 458.00 | 91,736 |
| 20 Oct 21 |
460.00000 +18.00 |
460.00 | 436.50 | 441.00 | 9,743 |
| 19 Oct 21 |
442.00000 +0.00 |
463.00 | 433.76 | 445.00 | 20,088 |
| 18 Oct 21 |
442.00000 +20.00 |
442.00 | 420.00 | 426.00 | 8,708 |
| 15 Oct 21 |
422.00000 +2.00 |
425.00 | 415.00 | 416.00 | 9,539 |
| 14 Oct 21 |
420.00000 +5.00 |
425.00 | 410.00 | 425.00 | 25,176 |
| 13 Oct 21 |
415.00000 +20.00 |
415.00 | 395.00 | 395.00 | 75,303 |
| 12 Oct 21 |
395.00000 -3.00 |
400.73 | 395.00 | 395.00 | 62,056 |
| 11 Oct 21 |
398.00000 -10.00 |
418.96 | 396.00 | 400.00 | 28,536 |
| 08 Oct 21 |
408.00000 +1.00 |
424.00 | 400.00 | 400.00 | 9,234 |
| 07 Oct 21 |
407.00000 +6.00 |
419.00 | 390.00 | 401.00 | 39,777 |
| 06 Oct 21 |
401.00000 -25.00 |
444.00 | 401.00 | 420.00 | 26,556 |
| 05 Oct 21 |
426.00000 -6.00 |
445.00 | 420.00 | 441.00 | 23,783 |
| 04 Oct 21 |
432.00000 +1.00 |
445.00 | 421.00 | 432.00 | 24,190 |
| 01 Oct 21 |
431.00000 -5.00 |
443.00 | 431.00 | 436.00 | 1,293,113 |
| 30 Sep 21 |
436.00000 -9.00 |
449.00 | 436.00 | 441.00 | 1,096,645 |
| 29 Sep 21 |
445.00000 -1.00 |
445.00 | 437.00 | 445.00 | 18,282 |
| 28 Sep 21 |
446.00000 -2.00 |
446.00 | 441.00 | 445.00 | 43,665 |
| 27 Sep 21 |
448.00000 +3.00 |
449.00 | 441.75 | 449.00 | 17,833 |
| 24 Sep 21 |
445.00000 +3.00 |
449.00 | 437.00 | 437.00 | 3,541 |
| 23 Sep 21 |
442.00000 -11.00 |
453.15 | 437.00 | 437.00 | 307,645 |
| 22 Sep 21 |
453.00000 +8.00 |
454.00 | 437.00 | 437.00 | 44,400 |
| 21 Sep 21 |
445.00000 +3.00 |
450.00 | 437.00 | 437.00 | 41,193 |
| 20 Sep 21 |
442.00000 -8.00 |
455.10 | 441.00 | 448.00 | 21,314 |
| 17 Sep 21 |
450.00000 -5.00 |
456.00 | 440.40 | 455.00 | 50,645 |
| 16 Sep 21 |
455.00000 +0.00 |
462.00 | 455.00 | 455.00 | 5,995 |
| 15 Sep 21 |
455.00000 -17.00 |
470.50 | 455.00 | 466.00 | 36,618 |
| 14 Sep 21 |
472.00000 -8.00 |
478.00 | 470.00 | 471.00 | 55,658 |
| 13 Sep 21 |
480.00000 +10.00 |
480.00 | 466.00 | 480.00 | 4,597 |
| 10 Sep 21 |
470.00000 +0.00 |
475.00 | 458.00 | 458.00 | 16,216 |
| 09 Sep 21 |
470.00000 -3.00 |
474.00 | 465.00 | 471.00 | 23,985 |
| 08 Sep 21 |
473.00000 +0.00 |
475.90 | 469.00 | 470.00 | 49,409 |
| 07 Sep 21 |
473.00000 -7.00 |
480.00 | 473.00 | 480.00 | 31,004 |
| 06 Sep 21 |
480.00000 +7.00 |
480.00 | 470.00 | 470.00 | 38,490 |
| 03 Sep 21 |
473.00000 -1.00 |
485.00 | 471.00 | 485.00 | 1,237,529 |
| 02 Sep 21 |
474.00000 -1.00 |
478.00 | 469.00 | 471.00 | 115,605 |
| 01 Sep 21 |
475.00000 +3.00 |
477.00 | 470.90 | 476.00 | 14,279 |
| 31 Aug 21 |
472.00000 +2.00 |
479.00 | 464.00 | 470.00 | 269,983 |
| 27 Aug 21 |
470.00000 +0.00 |
475.00 | 463.00 | 463.00 | 25,702 |
| 26 Aug 21 |
470.00000 +0.00 |
470.00 | 464.25 | 470.00 | 10,134 |
| 25 Aug 21 |
470.00000 -4.00 |
475.30 | 466.00 | 475.00 | 6,520 |
| 24 Aug 21 |
474.00000 +0.00 |
478.00 | 468.00 | 475.00 | 42,090 |
| 23 Aug 21 |
474.00000 -1.00 |
479.00 | 455.00 | 455.00 | 16,877 |
| 20 Aug 21 |
475.00000 +5.00 |
475.00 | 465.00 | 468.00 | 9,168 |
| 19 Aug 21 |
470.00000 +0.00 |
476.44 | 467.00 | 468.00 | 483,031 |
| 18 Aug 21 |
470.00000 -1.00 |
473.85 | 462.00 | 470.00 | 25,949 |
| 17 Aug 21 |
471.00000 +3.00 |
472.00 | 467.00 | 468.00 | 530,347 |
| 16 Aug 21 |
468.00000 -4.00 |
476.00 | 465.00 | 466.00 | 89,839 |
| 13 Aug 21 |
472.00000 +0.00 |
480.00 | 460.00 | 460.00 | 57,964 |
| 12 Aug 21 |
472.00000 +8.00 |
472.00 | 465.00 | 468.00 | 423,863 |
| 11 Aug 21 |
464.00000 -3.00 |
469.00 | 455.00 | 464.00 | 71,378 |
| 10 Aug 21 |
467.00000 -5.00 |
472.00 | 456.00 | 471.00 | 614,739 |
| 09 Aug 21 |
472.00000 +7.00 |
474.00 | 447.00 | 453.00 | 226,545 |
| 06 Aug 21 |
465.00000 +19.00 |
468.00 | 446.00 | 446.00 | 28,517 |
| 05 Aug 21 |
446.00000 +7.00 |
455.00 | 427.00 | 435.00 | 965,113 |
| 04 Aug 21 |
439.00000 +5.00 |
439.00 | 420.00 | 432.00 | 23,664 |
| 03 Aug 21 |
434.00000 +16.00 |
435.00 | 416.79 | 418.00 | 16,230 |
| 02 Aug 21 |
418.00000 -3.00 |
422.00 | 414.00 | 414.00 | 2,755 |
| 30 Jul 21 |
421.00000 -14.00 |
430.00 | 417.00 | 430.00 | 20,276 |
| 29 Jul 21 |
435.00000 +1.00 |
435.00 | 421.16 | 435.00 | 8,452 |
| 28 Jul 21 |
434.00000 +16.00 |
435.00 | 425.17 | 428.00 | 19,018 |
| 27 Jul 21 |
418.00000 +3.00 |
430.00 | 410.00 | 410.00 | 22,683 |
| 26 Jul 21 |
415.00000 +1.00 |
415.00 | 408.00 | 410.00 | 19,202 |
| 23 Jul 21 |
414.00000 +0.00 |
415.00 | 400.00 | 412.00 | 8,900 |
| 22 Jul 21 |
414.00000 +12.00 |
415.00 | 406.00 | 415.00 | 15,123 |
| 21 Jul 21 |
402.00000 -5.00 |
415.00 | 398.14 | 404.00 | 33,376 |
| 20 Jul 21 |
407.00000 +25.00 |
407.69 | 382.00 | 386.00 | 83,628 |
| 19 Jul 21 |
382.00000 -18.00 |
411.00 | 382.00 | 406.00 | 69,193 |
| 16 Jul 21 |
400.00000 -1.00 |
409.00 | 387.26 | 400.00 | 28,867 |
| 15 Jul 21 |
401.00000 +1.00 |
407.00 | 392.00 | 396.00 | 23,974 |
| 14 Jul 21 |
400.00000 +9.00 |
410.00 | 390.18 | 405.00 | 18,022 |
| 13 Jul 21 |
391.00000 -10.00 |
399.00 | 384.78 | 395.00 | 94,732 |
| 12 Jul 21 |
401.00000 -1.00 |
410.00 | 386.62 | 405.00 | 52,321 |
| 09 Jul 21 |
402.00000 -20.00 |
420.77 | 402.00 | 420.00 | 346,515 |
| 08 Jul 21 |
422.00000 -7.00 |
430.00 | 412.67 | 427.00 | 31,114 |
| 07 Jul 21 |
429.00000 -11.00 |
440.00 | 427.00 | 432.00 | 22,772 |
| 06 Jul 21 |
440.00000 +0.00 |
450.00 | 420.00 | 436.00 | 8,971 |
| 05 Jul 21 |
440.00000 +0.00 |
444.00 | 426.28 | 437.00 | 27,205 |
| 02 Jul 21 |
440.00000 +0.00 |
444.00 | 427.00 | 437.00 | 48,289 |
| 01 Jul 21 |
440.00000 +8.00 |
440.00 | 421.00 | 429.00 | 27,579 |
| 30 Jun 21 |
432.00000 -10.00 |
441.00 | 424.00 | 440.00 | 168,652 |
| 29 Jun 21 |
442.00000 +1.00 |
456.00 | 439.00 | 441.00 | 20,804 |
| 28 Jun 21 |
441.00000 -1.00 |
457.00 | 434.00 | 435.00 | 19,032 |
| 25 Jun 21 |
442.00000 +0.00 |
442.00 | 432.00 | 439.00 | 42,931 |
| 24 Jun 21 |
442.00000 +4.00 |
462.00 | 437.00 | 440.00 | 20,976 |
| 23 Jun 21 |
438.00000 -14.00 |
450.00 | 438.00 | 450.00 | 27,794 |
| 22 Jun 21 |
452.00000 +5.00 |
461.00 | 446.00 | 449.00 | 18,849 |
| 21 Jun 21 |
447.00000 -21.00 |
478.00 | 447.00 | 461.00 | 19,080 |
| 18 Jun 21 |
468.00000 +16.00 |
480.00 | 452.00 | 464.00 | 104,750 |
| 17 Jun 21 |
452.00000 -3.00 |
464.00 | 449.02 | 454.00 | 163,041 |
| 16 Jun 21 |
455.00000 +10.00 |
461.00 | 442.00 | 450.00 | 55,241 |
| 15 Jun 21 |
445.00000 +10.00 |
449.00 | 441.00 | 442.00 | 55,301 |
| 14 Jun 21 |
435.00000 -5.00 |
444.00 | 435.00 | 440.00 | 143,334 |
| 11 Jun 21 |
440.00000 +3.00 |
445.00 | 433.73 | 439.00 | 71,052 |
| 10 Jun 21 |
437.00000 -14.00 |
453.62 | 437.00 | 452.00 | 40,725 |
| 09 Jun 21 |
451.00000 -9.00 |
469.00 | 440.00 | 457.00 | 234,624 |
| 08 Jun 21 |
460.00000 -5.00 |
466.00 | 455.00 | 457.00 | 52,284 |
| 07 Jun 21 |
465.00000 -7.00 |
482.00 | 461.00 | 477.00 | 98,973 |
| 04 Jun 21 |
472.00000 -18.00 |
498.00 | 464.85 | 482.00 | 98,844 |
| 03 Jun 21 |
490.00000 +10.00 |
490.00 | 477.00 | 483.00 | 267,634 |
| 02 Jun 21 |
480.00000 -2.00 |
512.00 | 475.00 | 485.00 | 3,993,253 |
| 01 Jun 21 |
482.00000 +14.00 |
482.00 | 468.00 | 468.00 | 263,733 |
| 28 May 21 |
468.00000 -2.00 |
479.00 | 462.00 | 468.00 | 117,236 |
| 27 May 21 |
470.00000 +14.00 |
470.00 | 450.00 | 456.00 | 49,215 |
| 26 May 21 |
456.00000 +0.00 |
466.00 | 452.00 | 459.00 | 45,580 |
| 25 May 21 |
456.00000 +2.00 |
470.00 | 444.00 | 453.00 | 59,804 |
| 24 May 21 |
454.00000 +9.00 |
454.00 | 444.00 | 444.00 | 25,264 |
| 21 May 21 |
445.00000 +2.00 |
449.00 | 441.00 | 445.00 | 281,640 |
| 20 May 21 |
443.00000 -6.00 |
448.00 | 436.00 | 440.00 | 69,765 |
| 19 May 21 |
449.00000 +4.00 |
449.00 | 436.00 | 440.00 | 28,408 |
| 18 May 21 |
445.00000 +5.00 |
454.00 | 435.00 | 444.00 | 238,823 |
| 17 May 21 |
440.00000 -13.00 |
453.00 | 439.50 | 442.00 | 162,697 |
| 14 May 21 |
453.00000 +20.00 |
454.00 | 430.00 | 430.00 | 56,155 |
| 13 May 21 |
433.00000 -2.00 |
444.00 | 432.00 | 441.00 | 287,168 |
| 12 May 21 |
435.00000 +2.00 |
444.00 | 430.00 | 431.00 | 49,661 |
| 11 May 21 |
433.00000 -7.00 |
444.00 | 430.00 | 440.00 | 401,500 |
| 10 May 21 |
440.00000 +11.00 |
440.00 | 421.00 | 430.00 | 31,704 |
| 07 May 21 |
429.00000 +14.00 |
430.00 | 416.00 | 420.00 | 33,975 |
| 06 May 21 |
415.00000 +2.00 |
420.70 | 412.00 | 414.00 | 208,515 |
| 05 May 21 |
413.00000 +6.00 |
415.00 | 408.00 | 409.00 | 93,603 |
| 04 May 21 |
407.00000 -3.00 |
414.00 | 395.45 | 400.00 | 541,335 |
| 30 Apr 21 |
410.00000 +10.00 |
410.00 | 402.00 | 403.00 | 144,511 |
| 29 Apr 21 |
400.00000 -15.00 |
407.00 | 391.00 | 404.00 | 147,813 |
| 28 Apr 21 |
415.00000 +50.00 |
449.00 | 382.62 | 410.00 | 472,693 |
| 27 Apr 21 |
365.00000 +7.00 |
370.00 | 360.00 | 360.00 | 75,324 |
| 26 Apr 21 |
358.00000 +5.00 |
360.00 | 347.05 | 360.00 | 47,923 |
| 23 Apr 21 |
353.00000 +17.00 |
357.00 | 342.00 | 345.00 | 99,595 |
| 22 Apr 21 |
336.00000 +9.00 |
336.00 | 332.00 | 336.00 | 66,167 |
| 21 Apr 21 |
327.00000 -7.50 |
336.69 | 326.00 | 326.00 | 16,804 |
| 20 Apr 21 |
334.50000 +5.50 |
335.00 | 324.50 | 327.00 | 152,121 |
| 19 Apr 21 |
329.00000 +3.00 |
330.00 | 321.00 | 325.00 | 48,023 |
| 16 Apr 21 |
326.00000 +8.00 |
326.00 | 316.00 | 318.00 | 3,852 |
| 15 Apr 21 |
318.00000 -12.00 |
328.00 | 315.00 | 328.00 | 8,760 |
| 14 Apr 21 |
330.00000 +5.00 |
330.00 | 318.00 | 329.00 | 10,866 |
| 13 Apr 21 |
325.00000 +7.00 |
325.00 | 315.00 | 325.00 | 17,461 |
| 12 Apr 21 |
318.00000 +0.00 |
319.00 | 306.00 | 312.00 | 23,256 |
| 09 Apr 21 |
318.00000 +10.00 |
319.00 | 302.00 | 308.00 | 202,017 |
| 08 Apr 21 |
308.00000 -2.00 |
320.00 | 307.40 | 308.00 | 8,133 |
| 07 Apr 21 |
310.00000 -4.00 |
310.00 | 302.15 | 309.00 | 1,101,149 |
| 06 Apr 21 |
314.00000 +6.00 |
315.00 | 302.00 | 302.00 | 10,159 |
| 01 Apr 21 |
308.00000 +3.00 |
308.00 | 300.00 | 301.00 | 11,691 |
| 31 Mar 21 |
305.00000 -3.50 |
309.00 | 298.60 | 307.00 | 195,135 |
| 30 Mar 21 |
308.50000 +6.50 |
318.00 | 303.00 | 318.00 | 316 |
| 29 Mar 21 |
302.00000 -5.00 |
318.00 | 301.00 | 303.00 | 21,287 |
| 26 Mar 21 |
307.00000 +7.00 |
316.00 | 300.00 | 307.00 | 23,309 |
| 25 Mar 21 |
300.00000 -1.00 |
302.00 | 296.00 | 302.00 | 22,450 |
| 24 Mar 21 |
301.00000 +9.00 |
301.00 | 292.00 | 292.00 | 324,664 |
| 23 Mar 21 |
292.00000 -6.00 |
302.00 | 288.00 | 290.00 | 78,963 |
| 22 Mar 21 |
298.00000 +3.00 |
302.00 | 290.00 | 291.00 | 107,242 |
| 19 Mar 21 |
295.00000 -1.00 |
295.68 | 290.00 | 294.00 | 698,376 |
| 18 Mar 21 |
296.00000 +0.00 |
302.00 | 286.00 | 286.00 | 16,170 |
| 17 Mar 21 |
296.00000 +6.00 |
299.00 | 285.00 | 285.00 | 51,431 |
| 16 Mar 21 |
290.00000 +3.00 |
299.00 | 277.50 | 280.00 | 25,028 |
| 15 Mar 21 |
287.00000 -1.00 |
288.00 | 280.00 | 287.00 | 9,273 |
| 12 Mar 21 |
288.00000 +1.00 |
288.00 | 278.00 | 286.00 | 20,402 |
| 11 Mar 21 |
287.00000 +19.00 |
287.00 | 269.00 | 269.00 | 38,320 |
| 10 Mar 21 |
268.00000 +3.00 |
268.00 | 261.00 | 268.00 | 282,991 |
| 09 Mar 21 |
265.00000 -5.00 |
277.00 | 264.40 | 273.00 | 280,111 |
| 08 Mar 21 |
270.00000 +2.00 |
277.00 | 266.00 | 267.00 | 38,405 |
| 05 Mar 21 |
268.00000 -3.00 |
279.00 | 265.00 | 270.00 | 226,504 |
| 04 Mar 21 |
271.00000 -5.00 |
275.00 | 270.00 | 275.00 | 17,647 |
| 03 Mar 21 |
276.00000 +14.00 |
276.00 | 260.00 | 264.00 | 59,139 |
| 02 Mar 21 |
262.00000 +2.00 |
262.00 | 256.00 | 260.00 | 617,630 |
| 01 Mar 21 |
260.00000 +2.00 |
260.00 | 251.00 | 259.00 | 8,151 |
| 26 Feb 21 |
258.00000 -3.00 |
267.00 | 251.00 | 263.00 | 427,841 |
| 25 Feb 21 |
261.00000 +8.00 |
265.00 | 248.00 | 248.00 | 25,800 |
| 24 Feb 21 |
253.00000 +12.00 |
254.00 | 247.00 | 252.00 | 14,882 |
| 23 Feb 21 |
241.00000 +5.00 |
242.22 | 236.00 | 239.00 | 144,805 |
| 22 Feb 21 |
236.00000 -3.00 |
240.00 | 235.00 | 238.00 | 57,933 |
| 19 Feb 21 |
239.00000 -6.00 |
245.00 | 239.00 | 245.00 | 27,167 |
| 18 Feb 21 |
245.00000 +0.00 |
245.00 | 233.00 | 245.00 | 94,028 |
| 17 Feb 21 |
245.00000 +5.00 |
245.00 | 235.00 | 244.00 | 1,065,269 |
| 16 Feb 21 |
240.00000 +4.00 |
240.00 | 233.00 | 233.00 | 94,581 |
| 15 Feb 21 |
236.00000 +1.00 |
240.00 | 233.00 | 240.00 | 994,223 |
| 12 Feb 21 |
235.00000 +0.00 |
241.00 | 235.00 | 241.00 | 4,198 |
| 11 Feb 21 |
235.00000 -7.00 |
240.00 | 235.00 | 236.00 | 8,273 |
| 10 Feb 21 |
242.00000 +0.00 |
242.00 | 240.80 | 242.00 | 8,920 |
| 09 Feb 21 |
242.00000 +2.00 |
242.00 | 236.00 | 242.00 | 53,605 |
| 08 Feb 21 |
240.00000 +0.00 |
242.00 | 236.00 | 241.00 | 38,585 |
| 05 Feb 21 |
240.00000 +0.00 |
252.00 | 236.00 | 241.00 | 37,117 |
| 04 Feb 21 |
240.00000 -14.00 |
251.00 | 240.00 | 249.00 | 14,473 |
| 03 Feb 21 |
254.00000 +7.00 |
254.00 | 247.00 | 250.00 | 9,333 |
| 02 Feb 21 |
247.00000 +1.00 |
250.00 | 235.00 | 248.00 | 13,521 |
| 01 Feb 21 |
246.00000 +11.00 |
246.00 | 236.00 | 244.00 | 47,478 |
| 29 Jan 21 |
235.00000 +0.00 |
241.17 | 231.00 | 234.00 | 11,415 |
| 28 Jan 21 |
235.00000 -10.00 |
249.00 | 226.03 | 249.00 | 59,226 |
| 27 Jan 21 |
245.00000 -5.00 |
255.00 | 245.00 | 246.00 | 7,614 |
| 26 Jan 21 |
250.00000 +0.00 |
251.00 | 248.00 | 251.00 | 6,996 |
| 25 Jan 21 |
250.00000 -3.00 |
256.00 | 246.00 | 248.00 | 6,517 |
| 22 Jan 21 |
253.00000 +2.00 |
254.42 | 247.20 | 253.00 | 8,074 |
| 21 Jan 21 |
251.00000 -11.00 |
265.10 | 251.00 | 255.00 | 8,720 |
| 20 Jan 21 |
262.00000 +2.00 |
269.00 | 260.00 | 268.00 | 26,626 |
| 19 Jan 21 |
260.00000 -3.00 |
276.00 | 260.00 | 263.00 | 10,759 |
| 18 Jan 21 |
263.00000 -6.00 |
271.00 | 262.00 | 269.00 | 3,589 |
| 15 Jan 21 |
269.00000 +14.00 |
276.00 | 263.00 | 263.00 | 609,447 |
| 14 Jan 21 |
255.00000 +1.00 |
256.24 | 253.00 | 255.00 | 6,482 |
| 13 Jan 21 |
254.00000 +3.00 |
255.00 | 252.00 | 252.00 | 16,069 |
| 12 Jan 21 |
251.00000 -3.00 |
256.00 | 251.00 | 256.00 | 5,574 |
| 11 Jan 21 |
254.00000 -2.00 |
264.00 | 252.00 | 255.00 | 529,990 |
| 08 Jan 21 |
256.00000 -5.00 |
264.00 | 249.00 | 258.00 | 105,424 |
| 07 Jan 21 |
261.00000 +3.00 |
273.00 | 258.00 | 259.00 | 22,926 |
| 06 Jan 21 |
258.00000 -3.00 |
269.14 | 258.00 | 261.00 | 49,955 |
| 05 Jan 21 |
261.00000 -19.00 |
280.00 | 261.00 | 280.00 | 134,735 |
| 04 Jan 21 |
280.00000 -11.00 |
297.00 | 276.00 | 281.00 | 20,067 |
| 31 Dec 20 |
291.00000 +8.00 |
297.00 | 275.44 | 283.00 | 35,411 |
| 30 Dec 20 |
283.00000 +13.00 |
296.67 | 274.00 | 283.00 | 31,382 |
| 29 Dec 20 |
270.00000 -5.00 |
286.00 | 270.00 | 280.00 | 19,923 |
| 24 Dec 20 |
275.00000 +3.00 |
280.00 | 274.56 | 275.00 | 18,329 |
| 23 Dec 20 |
272.00000 +7.00 |
277.32 | 259.00 | 264.00 | 51,916 |
| 22 Dec 20 |
265.00000 +7.00 |
265.00 | 248.00 | 248.00 | 4,094 |
| 21 Dec 20 |
258.00000 -5.00 |
258.00 | 239.00 | 240.00 | 15,394 |
| 18 Dec 20 |
263.00000 +9.00 |
263.00 | 245.00 | 252.00 | 16,014 |
| 17 Dec 20 |
254.00000 +3.00 |
258.00 | 244.00 | 254.00 | 102 |
| 16 Dec 20 |
251.00000 -1.00 |
257.00 | 244.00 | 251.00 | 24,124 |
| 15 Dec 20 |
252.00000 +14.00 |
259.00 | 246.00 | 252.00 | 16,443 |
| 14 Dec 20 |
238.00000 +6.00 |
250.00 | 233.00 | 246.00 | 29,758 |
| 11 Dec 20 |
232.00000 +2.00 |
243.00 | 230.00 | 242.00 | 50,435 |
| 10 Dec 20 |
230.00000 +2.00 |
236.00 | 225.00 | 230.00 | 6,534 |
| 09 Dec 20 |
228.00000 -9.00 |
241.93 | 225.00 | 230.00 | 19,788 |
| 08 Dec 20 |
237.00000 -5.00 |
254.00 | 229.00 | 241.00 | 10,453 |
| 07 Dec 20 |
242.00000 -32.00 |
274.26 | 241.00 | 264.00 | 42,936 |
| 04 Dec 20 |
274.00000 +19.00 |
275.00 | 256.01 | 260.00 | 69,409 |
| 03 Dec 20 |
255.00000 +0.00 |
257.00 | 246.00 | 249.00 | 27,918 |
| 02 Dec 20 |
255.00000 -2.00 |
260.00 | 245.35 | 257.00 | 21,025 |
| 01 Dec 20 |
257.00000 +25.00 |
257.00 | 240.00 | 240.00 | 28,871 |
| 30 Nov 20 |
232.00000 +6.00 |
239.00 | 225.00 | 225.00 | 27,242 |
| 27 Nov 20 |
226.00000 +8.00 |
231.20 | 216.00 | 216.00 | 61,214 |
| 26 Nov 20 |
218.00000 -4.00 |
224.00 | 215.00 | 215.00 | 32,287 |
| 25 Nov 20 |
222.00000 +10.00 |
223.00 | 214.00 | 214.00 | 22,968 |
| 24 Nov 20 |
212.00000 +4.00 |
212.00 | 208.20 | 211.00 | 12,185 |
| 23 Nov 20 |
208.00000 -1.00 |
214.00 | 208.00 | 209.00 | 775,194 |
| 20 Nov 20 |
209.00000 +1.00 |
213.00 | 205.00 | 210.00 | 31,739 |
| 19 Nov 20 |
208.00000 +1.00 |
211.00 | 206.35 | 209.00 | 169,674 |
| 18 Nov 20 |
207.00000 -7.00 |
211.00 | 207.00 | 210.00 | 7,907 |
| 17 Nov 20 |
214.00000 +4.00 |
214.00 | 210.00 | 212.00 | 229,649 |
| 16 Nov 20 |
210.00000 -4.00 |
223.00 | 208.00 | 220.00 | 647,948 |
| 13 Nov 20 |
214.00000 +0.00 |
219.00 | 210.00 | 216.00 | 22,719 |
| 12 Nov 20 |
214.00000 +0.00 |
215.00 | 214.00 | 214.00 | 6 |
| 11 Nov 20 |
214.00000 +0.00 |
222.00 | 214.00 | 214.00 | 5,501 |
| 10 Nov 20 |
214.00000 +4.00 |
216.00 | 208.00 | 208.00 | 233,787 |
| 09 Nov 20 |
210.00000 -1.00 |
210.62 | 201.00 | 207.00 | 510,783 |
| 06 Nov 20 |
211.00000 +2.00 |
218.00 | 209.00 | 218.00 | 8,728 |
| 05 Nov 20 |
209.00000 -2.00 |
217.00 | 205.00 | 205.00 | 7,564 |
| 04 Nov 20 |
211.00000 +6.00 |
213.42 | 206.00 | 206.00 | 94,658 |
| 03 Nov 20 |
205.00000 +0.00 |
216.00 | 205.00 | 210.00 | 122,282 |
| 02 Nov 20 |
205.00000 +0.00 |
212.00 | 205.00 | 212.00 | 20,705 |
| 30 Oct 20 |
205.00000 -10.00 |
219.00 | 205.00 | 216.00 | 25,457 |
| 29 Oct 20 |
215.00000 -3.00 |
221.25 | 215.00 | 218.00 | 53,229 |
| 28 Oct 20 |
218.00000 +3.00 |
220.00 | 216.00 | 220.00 | 1,604,869 |
| 27 Oct 20 |
215.00000 -5.00 |
228.00 | 215.00 | 220.00 | 1,980,291 |
| 26 Oct 20 |
220.00000 -3.00 |
224.00 | 218.00 | 218.00 | 941 |
| 23 Oct 20 |
223.00000 -3.00 |
223.00 | 221.00 | 221.00 | 1,262 |
| 22 Oct 20 |
226.00000 +1.00 |
226.00 | 217.00 | 217.00 | 131 |
| 21 Oct 20 |
225.00000 -2.00 |
225.99 | 216.00 | 221.00 | 2,878 |
| 20 Oct 20 |
227.00000 +1.00 |
227.00 | 221.00 | 221.00 | 1,855 |
| 19 Oct 20 |
226.00000 +0.00 |
230.00 | 221.00 | 223.00 | 10,830 |
| 16 Oct 20 |
226.00000 -1.00 |
227.00 | 222.00 | 226.00 | 893 |
| 15 Oct 20 |
227.00000 +7.00 |
227.00 | 215.00 | 215.00 | 11,080 |
| 14 Oct 20 |
220.00000 +5.00 |
220.00 | 213.64 | 220.00 | 75,639 |
| 13 Oct 20 |
215.00000 -0.50 |
215.00 | 213.00 | 215.00 | 2,215 |
| 12 Oct 20 |
215.50000 +4.00 |
217.00 | 212.00 | 214.00 | 968 |
| 09 Oct 20 |
211.50000 -3.50 |
214.00 | 208.64 | 214.00 | 654 |
| 08 Oct 20 |
215.00000 +11.00 |
215.00 | 202.98 | 204.00 | 15,902 |
| 07 Oct 20 |
204.00000 +0.00 |
206.00 | 202.00 | 202.00 | 23,403 |
| 06 Oct 20 |
204.00000 -11.00 |
208.98 | 199.55 | 207.00 | 232,224 |
| 05 Oct 20 |
215.00000 +8.00 |
215.00 | 207.33 | 215.00 | 9,359 |
| 02 Oct 20 |
207.00000 -13.00 |
216.00 | 207.00 | 216.00 | 135,850 |
| 01 Oct 20 |
220.00000 +4.00 |
223.00 | 217.48 | 218.00 | 56,853 |
| 30 Sep 20 |
216.00000 -9.00 |
217.70 | 216.00 | 216.00 | 2,565 |
| 29 Sep 20 |
225.00000 +10.00 |
225.00 | 208.00 | 213.00 | 62,492 |
| 28 Sep 20 |
215.00000 -4.50 |
216.00 | 213.00 | 213.00 | 21,568 |
| 25 Sep 20 |
219.50000 +4.50 |
221.00 | 215.00 | 221.00 | 22,510 |
| 24 Sep 20 |
215.00000 +0.00 |
215.00 | 212.00 | 212.00 | 2,938 |
| 23 Sep 20 |
215.00000 -2.00 |
215.00 | 215.00 | 215.00 | 4 |
| 22 Sep 20 |
217.00000 -4.00 |
217.00 | 214.00 | 215.00 | 12,653 |
| 21 Sep 20 |
221.00000 +6.00 |
224.26 | 211.93 | 224.00 | 141,829 |
| 18 Sep 20 |
215.00000 +0.00 |
216.00 | 215.00 | 216.00 | 15,617 |
| 17 Sep 20 |
215.00000 -10.00 |
228.00 | 215.00 | 228.00 | 8,397 |
| 16 Sep 20 |
225.00000 +5.00 |
227.00 | 221.52 | 227.00 | 1,748 |
| 15 Sep 20 |
220.00000 +0.00 |
225.00 | 220.00 | 221.00 | 4,074 |
| 14 Sep 20 |
220.00000 -3.00 |
221.00 | 220.00 | 221.00 | 21 |
| 11 Sep 20 |
223.00000 +3.00 |
225.00 | 220.00 | 220.00 | 640 |
| 10 Sep 20 |
220.00000 -4.00 |
225.00 | 220.00 | 221.00 | 3,114 |
| 09 Sep 20 |
224.00000 +4.00 |
228.00 | 221.78 | 225.80 | 1,942 |
| 08 Sep 20 |
220.00000 -3.00 |
227.00 | 220.00 | 221.00 | 5,066 |
| 07 Sep 20 |
223.00000 +5.00 |
225.00 | 214.00 | 214.00 | 15,862 |
| 04 Sep 20 |
218.00000 +2.00 |
218.00 | 218.00 | 218.00 | 19,448 |
| 03 Sep 20 |
216.00000 -1.00 |
220.00 | 213.00 | 214.00 | 13,895 |
| 02 Sep 20 |
217.00000 +7.00 |
219.00 | 210.00 | 217.00 | 14,795 |
| 01 Sep 20 |
210.00000 -4.00 |
214.00 | 208.00 | 208.00 | 8,454 |
| 28 Aug 20 |
214.00000 +2.00 |
214.00 | 208.48 | 211.00 | 17,641 |
| 27 Aug 20 |
212.00000 +4.00 |
215.69 | 212.00 | 212.00 | 6,383 |
| 26 Aug 20 |
208.00000 -2.00 |
210.00 | 205.36 | 208.00 | 19,694 |
| 25 Aug 20 |
210.00000 +3.00 |
210.00 | 206.00 | 210.00 | 35,774 |
| 24 Aug 20 |
207.00000 -3.00 |
211.00 | 207.00 | 207.00 | 16,534 |
| 21 Aug 20 |
210.00000 -1.00 |
210.28 | 205.62 | 208.00 | 29,729 |
| 20 Aug 20 |
211.00000 +7.00 |
211.00 | 200.00 | 200.00 | 10,408 |
| 19 Aug 20 |
204.00000 +4.00 |
212.38 | 200.00 | 203.00 | 11,741 |
| 18 Aug 20 |
200.00000 -10.00 |
214.00 | 200.00 | 214.00 | 11,247 |
| 17 Aug 20 |
210.00000 +0.00 |
217.00 | 202.00 | 212.00 | 4,167 |
| 14 Aug 20 |
210.00000 +7.00 |
212.00 | 210.00 | 212.00 | 121 |
| 13 Aug 20 |
203.00000 +1.00 |
209.00 | 202.79 | 209.00 | 4,810 |
| 12 Aug 20 |
202.00000 +0.00 |
207.86 | 201.41 | 202.00 | 2,524 |
| 11 Aug 20 |
202.00000 +2.00 |
209.17 | 200.00 | 208.00 | 73,174 |
| 10 Aug 20 |
200.00000 -8.00 |
215.00 | 200.00 | 215.00 | 54,683 |
| 07 Aug 20 |
208.00000 -4.00 |
209.00 | 205.53 | 209.00 | 178,130 |
| 06 Aug 20 |
212.00000 -0.50 |
212.00 | 205.00 | 205.00 | 53,290 |
| 05 Aug 20 |
212.50000 +8.50 |
217.00 | 202.40 | 203.00 | 10,874 |
| 04 Aug 20 |
204.00000 +13.50 |
204.00 | 187.13 | 194.50 | 46,957 |
| 03 Aug 20 |
190.50000 -0.50 |
197.59 | 188.00 | 197.00 | 27,228 |
| 31 Jul 20 |
191.00000 -1.50 |
200.40 | 190.00 | 197.50 | 84,813 |
| 30 Jul 20 |
192.50000 -4.00 |
195.48 | 190.00 | 190.00 | 6,213 |
| 29 Jul 20 |
196.50000 -8.50 |
207.38 | 195.00 | 200.00 | 16,010 |
| 28 Jul 20 |
205.00000 +3.00 |
215.00 | 200.00 | 200.00 | 28,879 |
| 27 Jul 20 |
202.00000 -3.00 |
211.00 | 200.00 | 210.00 | 69,614 |
| 24 Jul 20 |
205.00000 -8.00 |
214.00 | 205.00 | 214.00 | 99,855 |
| 23 Jul 20 |
213.00000 +4.00 |
219.00 | 206.00 | 206.00 | 6,392 |
| 22 Jul 20 |
209.00000 +3.00 |
214.00 | 207.00 | 207.00 | 1,707 |
| 21 Jul 20 |
206.00000 -12.00 |
216.00 | 206.00 | 210.00 | 1,094 |
| 20 Jul 20 |
218.00000 +4.00 |
220.00 | 208.00 | 208.00 | 16,048 |
| 17 Jul 20 |
214.00000 -1.00 |
214.00 | 210.20 | 212.00 | 22,101 |
| 16 Jul 20 |
215.00000 -5.00 |
218.00 | 213.00 | 214.00 | 15,948 |
| 15 Jul 20 |
220.00000 +14.00 |
220.00 | 207.00 | 207.00 | 29,768 |
| 14 Jul 20 |
206.00000 +6.00 |
208.00 | 201.36 | 204.00 | 322 |
| 13 Jul 20 |
200.00000 +4.00 |
206.00 | 195.50 | 206.00 | 42,644 |
| 10 Jul 20 |
196.00000 -3.00 |
199.50 | 196.00 | 198.00 | 14,718 |
| 09 Jul 20 |
199.00000 -0.50 |
209.00 | 199.00 | 209.00 | 21,171 |
| 08 Jul 20 |
199.50000 -10.50 |
209.00 | 199.50 | 209.00 | 14,859 |
| 07 Jul 20 |
210.00000 +11.00 |
210.00 | 200.17 | 210.00 | 4,497 |
| 06 Jul 20 |
199.00000 -5.00 |
206.00 | 198.00 | 198.00 | 7,033 |
| 03 Jul 20 |
204.00000 -5.00 |
211.00 | 200.00 | 211.00 | 1,602 |
| 02 Jul 20 |
209.00000 +9.00 |
213.00 | 196.00 | 196.00 | 21,146 |
| 01 Jul 20 |
200.00000 +0.00 |
212.00 | 196.50 | 204.00 | 73,014 |
| 30 Jun 20 |
200.00000 -13.00 |
215.00 | 196.50 | 209.00 | 26,550 |
| 29 Jun 20 |
213.00000 +18.00 |
215.00 | 185.51 | 189.00 | 47,743 |
| 26 Jun 20 |
195.00000 +2.75 |
195.00 | 187.00 | 188.50 | 14,206 |
| 25 Jun 20 |
192.25000 -2.75 |
201.00 | 185.00 | 201.00 | 20,577 |
| 24 Jun 20 |
195.00000 -7.00 |
200.40 | 181.50 | 197.00 | 20,013 |
| 23 Jun 20 |
202.00000 +2.00 |
207.00 | 198.63 | 207.00 | 3,238 |
| 22 Jun 20 |
200.00000 -10.00 |
201.67 | 197.50 | 200.00 | 9,341 |
| 19 Jun 20 |
210.00000 +8.00 |
211.00 | 202.00 | 204.00 | 7,222 |
| 18 Jun 20 |
202.00000 +2.00 |
205.96 | 200.00 | 201.00 | 5,415 |
| 17 Jun 20 |
200.00000 +0.00 |
205.00 | 200.00 | 205.00 | 10,782 |
| 16 Jun 20 |
200.00000 -5.25 |
208.82 | 200.00 | 201.00 | 14,985 |
| 15 Jun 20 |
205.25000 -5.75 |
211.00 | 199.50 | 211.00 | 7,743 |
| 12 Jun 20 |
211.00000 +16.00 |
211.00 | 199.00 | 205.00 | 9,770 |
| 11 Jun 20 |
195.00000 -17.00 |
211.92 | 195.00 | 201.00 | 13,024 |
| 10 Jun 20 |
212.00000 +8.00 |
227.00 | 201.00 | 201.00 | 212,267 |
| 09 Jun 20 |
204.00000 -14.00 |
217.00 | 201.00 | 217.00 | 25,366 |
| 08 Jun 20 |
218.00000 +2.00 |
218.00 | 200.00 | 210.00 | 33,011 |
| 05 Jun 20 |
216.00000 +28.00 |
245.00 | 187.37 | 188.00 | 235,080 |
| 04 Jun 20 |
188.00000 +9.50 |
188.00 | 178.00 | 178.00 | 1,175,645 |
| 03 Jun 20 |
178.50000 -1.50 |
183.00 | 177.50 | 181.00 | 61,213 |
| 02 Jun 20 |
180.00000 -2.50 |
185.00 | 174.50 | 185.00 | 1,443,441 |
| 01 Jun 20 |
182.50000 +5.50 |
185.20 | 177.48 | 184.50 | 32,284 |
| 29 May 20 |
177.00000 -3.00 |
185.00 | 175.00 | 180.00 | 138,749 |
| 28 May 20 |
180.00000 +6.00 |
184.50 | 172.00 | 177.00 | 87,908 |
| 27 May 20 |
174.00000 +4.00 |
174.00 | 168.00 | 168.00 | 6,187 |
| 26 May 20 |
170.00000 +0.00 |
178.50 | 165.00 | 178.50 | 20,570 |
| 22 May 20 |
170.00000 -7.00 |
179.50 | 170.00 | 179.50 | 2,323 |
| 21 May 20 |
177.00000 +5.50 |
179.50 | 171.00 | 178.50 | 3,986 |
| 20 May 20 |
171.50000 -9.00 |
184.00 | 171.50 | 184.00 | 2,053,496 |
| 19 May 20 |
180.50000 -10.50 |
195.00 | 180.50 | 194.50 | 30,254 |
| 18 May 20 |
191.00000 +0.00 |
197.00 | 190.00 | 197.00 | 129,794 |
| 15 May 20 |
191.00000 -1.00 |
204.00 | 185.50 | 185.50 | 66,786 |
| 14 May 20 |
192.00000 -1.50 |
199.50 | 185.50 | 199.50 | 71,719 |
| 13 May 20 |
193.50000 +15.50 |
203.20 | 180.00 | 180.00 | 154,459 |
| 12 May 20 |
178.00000 +1.00 |
178.00 | 165.00 | 165.00 | 3,768 |
| 11 May 20 |
177.00000 +2.00 |
179.50 | 168.50 | 175.00 | 25,531 |
| 07 May 20 |
175.00000 +2.50 |
175.00 | 165.50 | 174.50 | 126,201 |
| 06 May 20 |
172.50000 +4.50 |
172.50 | 165.00 | 165.50 | 41,973 |
| 05 May 20 |
168.00000 -2.00 |
170.65 | 163.00 | 169.50 | 673,072 |
| 04 May 20 |
170.00000 +13.25 |
170.00 | 160.50 | 164.00 | 121,832 |
| 01 May 20 |
156.75000 -4.25 |
164.50 | 152.00 | 164.00 | 14,620 |
| 30 Apr 20 |
161.00000 +2.50 |
164.00 | 155.00 | 164.00 | 21,474 |
| 29 Apr 20 |
158.50000 +4.00 |
164.00 | 155.00 | 155.50 | 33,388 |
| 28 Apr 20 |
154.50000 -1.00 |
164.00 | 151.00 | 162.00 | 44,503 |
| 27 Apr 20 |
155.50000 +4.50 |
160.00 | 150.00 | 150.00 | 113,938 |
| 24 Apr 20 |
151.00000 +1.00 |
154.50 | 150.00 | 154.50 | 581,541 |
| 23 Apr 20 |
150.00000 -1.00 |
155.00 | 150.00 | 155.00 | 751,568 |
| 22 Apr 20 |
151.00000 -1.00 |
155.50 | 150.00 | 150.00 | 241,050 |
| 21 Apr 20 |
152.00000 -8.00 |
160.00 | 150.50 | 153.50 | 122,653 |
| 20 Apr 20 |
160.00000 -4.00 |
169.55 | 155.00 | 160.00 | 131,451 |
| 17 Apr 20 |
164.00000 +4.00 |
174.50 | 160.00 | 160.00 | 93,375 |
| 16 Apr 20 |
160.00000 -5.50 |
170.50 | 160.00 | 170.50 | 94,026 |
| 15 Apr 20 |
165.50000 -5.50 |
179.27 | 165.50 | 170.50 | 38,036 |
| 14 Apr 20 |
171.00000 +6.00 |
180.86 | 160.00 | 164.50 | 22,353 |
| 09 Apr 20 |
165.00000 +2.00 |
170.00 | 162.50 | 169.50 | 53,059 |
| 08 Apr 20 |
163.00000 +1.00 |
164.00 | 155.50 | 162.00 | 46,546 |
| 07 Apr 20 |
162.00000 +1.50 |
164.00 | 155.50 | 155.50 | 23,046 |
| 06 Apr 20 |
160.50000 +1.50 |
161.46 | 156.50 | 161.00 | 68,966 |
| 03 Apr 20 |
159.00000 -1.00 |
160.00 | 155.00 | 156.00 | 233,730 |
| 02 Apr 20 |
160.00000 +0.00 |
164.50 | 157.50 | 161.00 | 42,432 |
| 01 Apr 20 |
160.00000 -7.00 |
169.00 | 160.00 | 169.00 | 199,887 |
| 31 Mar 20 |
167.00000 +17.50 |
167.00 | 156.50 | 156.50 | 11,888 |
| 30 Mar 20 |
149.50000 -10.50 |
153.50 | 143.50 | 146.50 | 220,242 |
| 27 Mar 20 |
160.00000 +10.00 |
160.00 | 150.00 | 155.00 | 22,114 |
| 26 Mar 20 |
150.00000 -5.00 |
154.00 | 149.50 | 153.50 | 5,149 |
| 25 Mar 20 |
155.00000 +0.00 |
155.00 | 145.00 | 154.50 | 61,279 |
| 24 Mar 20 |
155.00000 +0.50 |
159.50 | 149.50 | 159.00 | 3,017 |
| 23 Mar 20 |
154.50000 +4.00 |
164.00 | 149.00 | 149.50 | 256,872 |
| 20 Mar 20 |
150.50000 -13.00 |
168.00 | 150.50 | 167.00 | 61,254 |
| 19 Mar 20 |
163.50000 -6.00 |
172.00 | 157.50 | 165.00 | 57,646 |
| 18 Mar 20 |
169.50000 -0.50 |
177.00 | 157.50 | 177.00 | 54,703 |
| 17 Mar 20 |
170.00000 -4.50 |
174.00 | 169.27 | 170.00 | 108,098 |
| 16 Mar 20 |
174.50000 -72.50 |
245.00 | 170.00 | 245.00 | 767,418 |
| 13 Mar 20 |
247.00000 -18.00 |
266.64 | 247.00 | 265.00 | 1,103,972 |
| 12 Mar 20 |
265.00000 -22.00 |
285.22 | 251.00 | 280.00 | 39,732 |
| 11 Mar 20 |
287.00000 +7.00 |
289.00 | 284.00 | 289.00 | 427,464 |
| 10 Mar 20 |
280.00000 -6.00 |
295.00 | 279.00 | 292.00 | 898,412 |
| 09 Mar 20 |
286.00000 -21.00 |
307.00 | 282.00 | 307.00 | 302,880 |
| 06 Mar 20 |
307.00000 -6.00 |
307.50 | 295.77 | 302.00 | 224,382 |
| 05 Mar 20 |
313.00000 -2.00 |
319.00 | 305.00 | 315.00 | 13,260 |
| 04 Mar 20 |
315.00000 +7.00 |
320.00 | 309.00 | 314.00 | 47,059 |
| 03 Mar 20 |
308.00000 -9.00 |
321.00 | 305.00 | 315.00 | 35,779 |
| 02 Mar 20 |
317.00000 +2.00 |
321.00 | 317.00 | 321.00 | 61,963 |
| 28 Feb 20 |
315.00000 -5.00 |
321.00 | 313.00 | 319.00 | 810,112 |
| 27 Feb 20 |
320.00000 -9.00 |
333.00 | 319.00 | 330.00 | 16,459 |
| 26 Feb 20 |
329.00000 -1.00 |
333.44 | 329.00 | 330.00 | 60,568 |
| 25 Feb 20 |
330.00000 -10.00 |
343.00 | 330.00 | 343.00 | 225,437 |
| 24 Feb 20 |
340.00000 -1.00 |
345.00 | 334.00 | 334.00 | 128,483 |
| 21 Feb 20 |
341.00000 +2.00 |
345.00 | 339.00 | 341.00 | 45,771 |
| 20 Feb 20 |
339.00000 -6.00 |
345.00 | 336.00 | 345.00 | 15,531 |
| 19 Feb 20 |
345.00000 +7.00 |
345.00 | 337.50 | 340.00 | 31,364 |
| 18 Feb 20 |
338.00000 -2.00 |
345.00 | 338.00 | 340.00 | 1,465,612 |
| 17 Feb 20 |
340.00000 +17.50 |
341.00 | 323.87 | 324.00 | 115,838 |
| 14 Feb 20 |
322.50000 +4.50 |
325.00 | 318.00 | 319.00 | 442,073 |
| 13 Feb 20 |
318.00000 -2.00 |
323.20 | 318.00 | 320.00 | 359,703 |
| 12 Feb 20 |
320.00000 +10.00 |
323.75 | 311.00 | 311.00 | 493,205 |
| 11 Feb 20 |
310.00000 +5.00 |
314.00 | 306.00 | 306.00 | 37,786 |
| 10 Feb 20 |
305.00000 +0.00 |
309.00 | 305.00 | 305.00 | 14,100 |
| 07 Feb 20 |
305.00000 -3.00 |
307.00 | 301.30 | 305.00 | 7,813 |
| 06 Feb 20 |
308.00000 +0.00 |
311.00 | 308.00 | 308.00 | 242,970 |
| 05 Feb 20 |
308.00000 +6.00 |
314.00 | 303.00 | 314.00 | 38,257 |
| 04 Feb 20 |
302.00000 +0.00 |
307.00 | 302.00 | 302.00 | 17,227 |
| 03 Feb 20 |
302.00000 -3.00 |
311.36 | 302.00 | 306.00 | 296,008 |
| 31 Jan 20 |
305.00000 +0.00 |
308.00 | 305.00 | 307.00 | 45,275 |
| 30 Jan 20 |
305.00000 -5.00 |
313.00 | 302.00 | 310.00 | 153,274 |
| 29 Jan 20 |
310.00000 -5.00 |
318.00 | 310.00 | 315.00 | 139,458 |
| 28 Jan 20 |
315.00000 +25.00 |
320.00 | 300.62 | 304.00 | 209,492 |
| 27 Jan 20 |
290.00000 -5.00 |
299.00 | 290.00 | 299.00 | 25,299 |
| 24 Jan 20 |
295.00000 +4.00 |
300.00 | 291.00 | 291.00 | 8,398 |
| 23 Jan 20 |
291.00000 +9.00 |
291.00 | 286.00 | 287.00 | 35,146 |
| 22 Jan 20 |
282.00000 +0.00 |
288.18 | 282.00 | 282.00 | 12,667 |
| 21 Jan 20 |
282.00000 +0.00 |
290.00 | 282.00 | 290.00 | 9,121 |
| 20 Jan 20 |
282.00000 -2.00 |
286.00 | 275.00 | 284.00 | 73,620 |
| 17 Jan 20 |
284.00000 +17.00 |
284.00 | 261.00 | 263.00 | 27,499 |
| 16 Jan 20 |
267.00000 +3.00 |
267.00 | 261.00 | 261.00 | 131,705 |
| 15 Jan 20 |
264.00000 +2.00 |
265.00 | 258.00 | 264.00 | 24,805 |
| 14 Jan 20 |
262.00000 +1.00 |
262.00 | 257.00 | 261.00 | 11,304 |
| 13 Jan 20 |
261.00000 +1.00 |
263.00 | 257.00 | 260.00 | 20,078 |
| 10 Jan 20 |
260.00000 -1.00 |
266.00 | 260.00 | 260.00 | 14,679 |
| 09 Jan 20 |
261.00000 +0.00 |
262.00 | 257.00 | 257.00 | 12,623 |
| 08 Jan 20 |
261.00000 -2.00 |
264.00 | 258.00 | 260.00 | 7,254 |
| 06 Jan 20 |
263.00000 +3.00 |
265.00 | 261.00 | 261.00 | 3,071 |
| 03 Jan 20 |
260.00000 -10.00 |
266.00 | 260.00 | 261.00 | 29,083 |
| 02 Jan 20 |
270.00000 -4.00 |
270.00 | 260.00 | 265.00 | 48,996 |
| 31 Dec 19 |
274.00000 +12.00 |
275.00 | 264.00 | 264.00 | 24,218 |
| 30 Dec 19 |
262.00000 +2.00 |
264.00 | 260.00 | 264.00 | 2,706 |
| 27 Dec 19 |
260.00000 +1.00 |
269.00 | 260.00 | 261.00 | 3,260 |
| 24 Dec 19 |
259.00000 -4.00 |
265.00 | 259.00 | 260.00 | 1,896 |
| 23 Dec 19 |
263.00000 -1.00 |
264.00 | 260.00 | 264.00 | 75,397 |
| 20 Dec 19 |
264.00000 -2.00 |
267.00 | 262.00 | 267.00 | 63,199 |
| 19 Dec 19 |
266.00000 -1.00 |
275.50 | 264.00 | 265.00 | 15,285 |
| 18 Dec 19 |
267.00000 -9.00 |
272.00 | 266.00 | 271.00 | 10,401 |
| 17 Dec 19 |
276.00000 -12.00 |
279.00 | 272.00 | 279.00 | 16,955 |
| 16 Dec 19 |
288.00000 +13.00 |
294.00 | 276.96 | 285.00 | 112,788 |
| 13 Dec 19 |
275.00000 +8.00 |
285.00 | 270.85 | 271.00 | 81,781 |
| 12 Dec 19 |
267.00000 -1.00 |
274.00 | 263.00 | 263.00 | 28,970 |
| 11 Dec 19 |
268.00000 +0.00 |
269.00 | 263.00 | 268.00 | 9,065 |
| 10 Dec 19 |
268.00000 +6.00 |
270.00 | 262.00 | 262.00 | 96,923 |
| 09 Dec 19 |
262.00000 +3.50 |
266.00 | 259.00 | 260.00 | 130,935 |
| 06 Dec 19 |
258.50000 +8.50 |
260.00 | 255.00 | 255.00 | 15,589 |
| 05 Dec 19 |
250.00000 +1.00 |
254.00 | 245.00 | 249.00 | 9,186 |
| 04 Dec 19 |
249.00000 +2.00 |
249.00 | 242.50 | 245.00 | 35,820 |
| 03 Dec 19 |
247.00000 +2.00 |
250.00 | 244.00 | 244.00 | 126,253 |
| 02 Dec 19 |
245.00000 +5.00 |
248.00 | 235.09 | 245.00 | 149,451 |
| 29 Nov 19 |
240.00000 +0.00 |
247.00 | 238.00 | 238.00 | 105,618 |
| 27 Nov 19 |
240.00000 +5.00 |
240.00 | 239.01 | 240.00 | 6,046 |
| 26 Nov 19 |
235.00000 +0.00 |
244.00 | 235.00 | 236.00 | 107,937 |
| 25 Nov 19 |
235.00000 -1.00 |
241.00 | 235.00 | 236.00 | 3,884 |
| 22 Nov 19 |
236.00000 -4.00 |
242.00 | 235.00 | 239.00 | 11,964 |
| 21 Nov 19 |
240.00000 -2.00 |
241.00 | 239.00 | 239.00 | 1,025 |
| 20 Nov 19 |
242.00000 +4.50 |
242.00 | 239.00 | 239.00 | 6,430 |
| 19 Nov 19 |
237.50000 +4.50 |
241.00 | 235.00 | 235.00 | 13,041 |
| 18 Nov 19 |
233.00000 -7.00 |
240.00 | 233.00 | 240.00 | 22,682 |
| 15 Nov 19 |
240.00000 +0.00 |
240.00 | 240.00 | 240.00 | 1,762 |
| 14 Nov 19 |
240.00000 -2.00 |
241.04 | 240.00 | 241.00 | 5,493 |
| 13 Nov 19 |
242.00000 -2.50 |
245.00 | 242.00 | 245.00 | 10,533 |
| 12 Nov 19 |
244.50000 -0.50 |
245.00 | 241.00 | 245.00 | 5,028 |
| 11 Nov 19 |
245.00000 +0.00 |
245.00 | 236.00 | 236.00 | 17,474 |
| 08 Nov 19 |
245.00000 +0.00 |
245.00 | 237.00 | 245.00 | 5,646 |
| 07 Nov 19 |
245.00000 +4.50 |
245.00 | 236.06 | 245.00 | 3,580 |
| 06 Nov 19 |
240.50000 +5.50 |
245.00 | 236.00 | 236.00 | 14,998 |
| 05 Nov 19 |
235.00000 -5.50 |
236.10 | 235.00 | 235.00 | 12,818 |
| 04 Nov 19 |
240.50000 -4.50 |
246.00 | 239.96 | 240.00 | 8,160 |
| 01 Nov 19 |
245.00000 +0.00 |
249.00 | 243.00 | 245.00 | 52,530 |
| 31 Oct 19 |
245.00000 +5.50 |
245.00 | 245.00 | 245.00 | 2 |
| 30 Oct 19 |
239.50000 +4.50 |
244.00 | 235.00 | 235.00 | 1,840 |
| 29 Oct 19 |
235.00000 +0.00 |
236.00 | 235.00 | 235.00 | 12,103 |
| 28 Oct 19 |
235.00000 -1.00 |
236.89 | 234.00 | 234.00 | 91 |
| 25 Oct 19 |
236.00000 -2.00 |
236.00 | 236.00 | 236.00 | 4,808 |
| 24 Oct 19 |
238.00000 +3.00 |
244.00 | 236.00 | 236.00 | 19,245 |
| 23 Oct 19 |
235.00000 -4.50 |
244.00 | 235.00 | 236.00 | 33,609 |
| 22 Oct 19 |
239.50000 +3.50 |
245.00 | 239.00 | 245.00 | 16,357 |
| 21 Oct 19 |
236.00000 +3.00 |
238.00 | 233.42 | 234.00 | 5,016 |
| 18 Oct 19 |
233.00000 +6.00 |
237.00 | 227.00 | 227.00 | 33,014 |
| 17 Oct 19 |
227.00000 +0.00 |
231.00 | 226.00 | 227.00 | 18,813 |
| 16 Oct 19 |
227.00000 +0.00 |
234.00 | 223.00 | 227.00 | 17,749 |
| 15 Oct 19 |
227.00000 +2.00 |
227.00 | 213.00 | 213.00 | 230,393 |
| 14 Oct 19 |
225.00000 +7.00 |
225.00 | 215.00 | 216.00 | 8,942 |
| 11 Oct 19 |
218.00000 +2.00 |
224.00 | 218.00 | 219.00 | 77,635 |
| 10 Oct 19 |
216.00000 -4.00 |
224.00 | 215.00 | 218.00 | 4,589 |
| 09 Oct 19 |
220.00000 +3.00 |
224.00 | 218.00 | 218.00 | 7,103 |
| 08 Oct 19 |
217.00000 -1.00 |
223.00 | 217.00 | 219.00 | 5,383 |
| 07 Oct 19 |
218.00000 -2.00 |
222.00 | 218.00 | 218.00 | 3,293 |
| 04 Oct 19 |
220.00000 -1.00 |
224.00 | 218.00 | 218.00 | 7,783 |
| 03 Oct 19 |
221.00000 +0.00 |
224.00 | 218.00 | 219.00 | 8,445 |
| 02 Oct 19 |
221.00000 +6.00 |
224.00 | 218.00 | 223.00 | 4,341 |
| 01 Oct 19 |
215.00000 +0.00 |
224.00 | 215.00 | 215.00 | 49,723 |
| 30 Sep 19 |
215.00000 -4.00 |
224.00 | 215.00 | 219.00 | 10,970 |
| 27 Sep 19 |
219.00000 +4.00 |
224.00 | 215.00 | 223.00 | 7,213 |
| 26 Sep 19 |
215.00000 -5.50 |
224.00 | 215.00 | 216.00 | 10,108 |
| 25 Sep 19 |
220.50000 +4.50 |
224.00 | 215.00 | 215.00 | 2,329 |
| 24 Sep 19 |
216.00000 -4.00 |
228.00 | 216.00 | 220.00 | 12,268 |
| 23 Sep 19 |
220.00000 -8.00 |
227.00 | 220.00 | 222.00 | 12,714 |
| 20 Sep 19 |
228.00000 -2.00 |
229.00 | 221.00 | 226.00 | 36,309 |
| 19 Sep 19 |
230.00000 +4.00 |
230.00 | 226.00 | 226.00 | 13,971 |
| 18 Sep 19 |
226.00000 -4.00 |
230.00 | 226.00 | 230.00 | 185,207 |
| 17 Sep 19 |
230.00000 +0.00 |
230.00 | 228.88 | 229.00 | 18,071 |
| 16 Sep 19 |
230.00000 +15.00 |
230.00 | 215.00 | 215.00 | 125,387 |
| 13 Sep 19 |
215.00000 +2.00 |
220.00 | 210.08 | 213.00 | 24,712 |
| 12 Sep 19 |
213.00000 -2.00 |
214.00 | 210.00 | 212.00 | 15,460 |
| 11 Sep 19 |
215.00000 +15.00 |
215.00 | 200.00 | 200.00 | 92,974 |
| 10 Sep 19 |
200.00000 +0.00 |
205.00 | 200.00 | 201.00 | 152,208 |
| 09 Sep 19 |
200.00000 -4.00 |
200.00 | 197.00 | 200.00 | 7,768 |
| 06 Sep 19 |
204.00000 +8.00 |
204.00 | 195.50 | 199.50 | 14,828 |
| 05 Sep 19 |
196.00000 -1.50 |
197.00 | 194.00 | 197.00 | 626,410 |
| 04 Sep 19 |
197.50000 +5.00 |
197.50 | 191.00 | 197.00 | 37,914 |
| 03 Sep 19 |
192.50000 -4.50 |
196.00 | 190.50 | 191.00 | 6,321 |
| 02 Sep 19 |
197.00000 +0.50 |
197.00 | 194.00 | 194.00 | 38,368 |
| 30 Aug 19 |
196.50000 +1.50 |
196.50 | 193.00 | 193.00 | 8,253 |
| 29 Aug 19 |
195.00000 +1.00 |
196.00 | 191.50 | 193.50 | 36,434 |
| 28 Aug 19 |
194.00000 +0.00 |
195.00 | 194.00 | 195.00 | 63,076 |
| 27 Aug 19 |
194.00000 -3.00 |
196.50 | 192.00 | 194.00 | 11,202 |
| 23 Aug 19 |
197.00000 -2.50 |
198.00 | 192.68 | 195.50 | 4,494 |
| 22 Aug 19 |
199.50000 +9.50 |
199.50 | 186.00 | 190.00 | 233,464 |
| 21 Aug 19 |
190.00000 +0.00 |
195.00 | 185.00 | 190.00 | 205,114 |
| 20 Aug 19 |
190.00000 -2.00 |
198.00 | 190.00 | 191.50 | 527,377 |
| 19 Aug 19 |
192.00000 -1.00 |
199.00 | 190.00 | 194.00 | 206,482 |
| 16 Aug 19 |
193.00000 -5.00 |
199.50 | 190.00 | 190.00 | 9,026 |
| 15 Aug 19 |
198.00000 -1.00 |
200.00 | 186.00 | 188.00 | 18,641 |
| 14 Aug 19 |
199.00000 +7.00 |
199.00 | 191.00 | 193.50 | 15,175 |
| 13 Aug 19 |
192.00000 +4.00 |
199.50 | 190.00 | 198.50 | 12,072 |
| 12 Aug 19 |
188.00000 -6.50 |
194.50 | 186.00 | 193.50 | 212,569 |
| 09 Aug 19 |
194.50000 -1.50 |
197.00 | 194.00 | 196.00 | 8,593 |
| 08 Aug 19 |
196.00000 +1.00 |
199.50 | 196.00 | 196.50 | 410,003 |
| 07 Aug 19 |
195.00000 -7.00 |
196.00 | 190.50 | 194.00 | 51,291 |
| 06 Aug 19 |
202.00000 +5.50 |
206.00 | 194.00 | 194.00 | 11,156 |
| 05 Aug 19 |
196.50000 +0.50 |
199.50 | 194.00 | 195.00 | 105,273 |
| 02 Aug 19 |
196.00000 -14.00 |
203.46 | 194.00 | 195.00 | 869,026 |
| 01 Aug 19 |
210.00000 +6.00 |
210.00 | 210.00 | 210.00 | 9,707 |
| 31 Jul 19 |
204.00000 -1.00 |
212.00 | 204.00 | 204.00 | 54,228 |
| 30 Jul 19 |
205.00000 +5.00 |
207.00 | 195.50 | 195.50 | 165,521 |
| 29 Jul 19 |
200.00000 -1.50 |
208.00 | 199.00 | 208.00 | 19,790 |
| 26 Jul 19 |
201.50000 -0.50 |
210.00 | 201.00 | 210.00 | 6,332 |
| 25 Jul 19 |
202.00000 -6.00 |
212.00 | 201.00 | 208.00 | 12,175 |
| 24 Jul 19 |
208.00000 -2.00 |
215.00 | 205.00 | 215.00 | 25,563 |
| 23 Jul 19 |
210.00000 +6.00 |
213.00 | 200.00 | 200.00 | 24,384 |
| 22 Jul 19 |
204.00000 +2.00 |
206.00 | 202.98 | 203.00 | 11,129 |
| 19 Jul 19 |
202.00000 -6.00 |
211.00 | 198.00 | 204.00 | 53,791 |
| 18 Jul 19 |
208.00000 -2.00 |
209.00 | 202.00 | 208.00 | 43,862 |
| 17 Jul 19 |
210.00000 +0.00 |
212.00 | 206.00 | 209.00 | 65,875 |
| 16 Jul 19 |
210.00000 +1.00 |
212.00 | 210.00 | 210.00 | 5,080 |
| 15 Jul 19 |
209.00000 -2.00 |
212.00 | 205.00 | 210.00 | 105,074 |
| 12 Jul 19 |
211.00000 +0.00 |
212.00 | 210.00 | 210.00 | 20,193 |
| 11 Jul 19 |
211.00000 -3.50 |
217.00 | 203.00 | 210.00 | 207,753 |
| 10 Jul 19 |
214.50000 +4.50 |
217.00 | 212.00 | 212.00 | 5,596 |
| 09 Jul 19 |
210.00000 -10.00 |
220.00 | 210.00 | 212.00 | 17,782 |
| 08 Jul 19 |
220.00000 +6.00 |
220.00 | 210.00 | 210.00 | 14,232 |
| 05 Jul 19 |
214.00000 +2.00 |
220.00 | 212.00 | 212.00 | 12,368 |
| 04 Jul 19 |
212.00000 +0.00 |
212.07 | 212.00 | 212.00 | 2,285 |
| 03 Jul 19 |
212.00000 +0.00 |
214.00 | 210.00 | 211.00 | 18,535 |
| 02 Jul 19 |
212.00000 -0.50 |
212.00 | 206.00 | 206.00 | 10,412 |
| 01 Jul 19 |
212.50000 +2.50 |
214.00 | 210.00 | 214.00 | 121,833 |
| 28 Jun 19 |
210.00000 -5.50 |
218.10 | 210.00 | 212.00 | 176,012 |
| 27 Jun 19 |
215.50000 -1.50 |
221.00 | 215.00 | 215.00 | 2,151 |
| 26 Jun 19 |
217.00000 -3.00 |
223.00 | 217.00 | 220.00 | 75,643 |
| 25 Jun 19 |
220.00000 -6.00 |
224.00 | 220.00 | 220.00 | 5,979 |
| 24 Jun 19 |
226.00000 +6.00 |
226.00 | 220.00 | 226.00 | 13,531 |
| 21 Jun 19 |
220.00000 -2.00 |
232.00 | 220.00 | 224.00 | 37,775 |
| 20 Jun 19 |
222.00000 -1.00 |
229.00 | 222.00 | 222.00 | 9,417 |
| 19 Jun 19 |
223.00000 -1.50 |
232.00 | 220.90 | 225.00 | 108,686 |
| 18 Jun 19 |
224.50000 -0.50 |
225.00 | 220.00 | 220.00 | 52,241 |
| 17 Jun 19 |
225.00000 -3.00 |
225.00 | 220.00 | 220.00 | 136 |
| 14 Jun 19 |
228.00000 -2.00 |
228.00 | 228.00 | 228.00 | 19,417 |
| 13 Jun 19 |
230.00000 -2.00 |
231.00 | 225.00 | 225.00 | 2,777 |
| 12 Jun 19 |
232.00000 +9.64 |
233.00 | 220.00 | 220.00 | 19,098 |
| 11 Jun 19 |
222.36000 -6.64 |
222.36 | 222.00 | 222.36 | 40,979 |
| 10 Jun 19 |
229.00000 +8.00 |
229.00 | 222.42 | 229.00 | 794 |
| 07 Jun 19 |
221.00000 -11.00 |
230.00 | 220.52 | 230.00 | 42,350 |
| 06 Jun 19 |
232.00000 +0.00 |
232.00 | 224.00 | 231.00 | 112,050 |
| 05 Jun 19 |
232.00000 +2.00 |
232.00 | 225.00 | 231.00 | 195,874 |
| 04 Jun 19 |
230.00000 +1.00 |
234.00 | 228.00 | 229.00 | 73,422 |
| 03 Jun 19 |
229.00000 -2.00 |
231.00 | 225.00 | 227.00 | 18,215 |
| 31 May 19 |
231.00000 +1.00 |
231.00 | 226.00 | 228.00 | 11,897 |
| 30 May 19 |
230.00000 -1.00 |
234.00 | 229.00 | 229.00 | 61,792 |
| 29 May 19 |
231.00000 +1.00 |
231.52 | 228.15 | 229.00 | 358,238 |
| 28 May 19 |
230.00000 -2.00 |
235.00 | 230.00 | 235.00 | 5,306 |
| 24 May 19 |
232.00000 -3.00 |
235.00 | 230.00 | 231.00 | 14,036 |
| 23 May 19 |
235.00000 +1.25 |
239.00 | 231.00 | 239.00 | 10,542 |
| 22 May 19 |
233.75000 +2.75 |
233.75 | 232.42 | 232.42 | 1,008 |
| 21 May 19 |
231.00000 -6.00 |
239.00 | 231.00 | 235.00 | 9,061 |
| 20 May 19 |
237.00000 +2.00 |
240.00 | 235.00 | 238.00 | 56,435 |
| 17 May 19 |
235.00000 -7.00 |
236.44 | 235.00 | 235.00 | 3,134 |
| 15 May 19 |
242.00000 +0.00 |
244.00 | 235.00 | 235.00 | 256,927 |
| 14 May 19 |
242.00000 +7.00 |
243.00 | 231.00 | 231.00 | 39,290 |
| 13 May 19 |
235.00000 -8.00 |
237.50 | 229.00 | 236.00 | 294,095 |
| 10 May 19 |
243.00000 +3.00 |
246.95 | 236.00 | 236.00 | 76,749 |
| 09 May 19 |
240.00000 -10.00 |
243.36 | 236.00 | 240.00 | 20,701 |
| 08 May 19 |
250.00000 -2.00 |
250.00 | 242.28 | 249.00 | 10,213 |
| 07 May 19 |
252.00000 +1.00 |
261.92 | 250.00 | 255.00 | 14,734 |
| 03 May 19 |
251.00000 -6.00 |
257.48 | 251.00 | 257.00 | 4,270 |
| 02 May 19 |
257.00000 -9.50 |
261.00 | 257.00 | 260.00 | 2,094 |
| 01 May 19 |
266.50000 +0.50 |
266.84 | 265.00 | 265.00 | 15,286 |
| 30 Apr 19 |
266.00000 +0.00 |
268.00 | 260.00 | 264.00 | 28,541 |
| 29 Apr 19 |
266.00000 -12.00 |
273.92 | 266.00 | 272.00 | 7,778 |
| 26 Apr 19 |
278.00000 -2.00 |
278.12 | 268.04 | 273.00 | 2,769 |
| 25 Apr 19 |
280.00000 -3.00 |
280.00 | 272.00 | 272.00 | 2 |
| 24 Apr 19 |
283.00000 +8.00 |
283.00 | 267.00 | 282.00 | 5,265 |
| 23 Apr 19 |
275.00000 +6.92 |
275.00 | 268.04 | 275.00 | 458 |
| 18 Apr 19 |
268.08020 -3.92 |
268.08 | 268.08 | 268.08 | 1,678 |
| 17 Apr 19 |
272.00000 -0.50 |
273.00 | 270.00 | 271.00 | 6,601 |
| 16 Apr 19 |
272.50000 +7.50 |
275.00 | 268.60 | 269.00 | 20,191 |
| 15 Apr 19 |
265.00000 -11.00 |
280.00 | 265.00 | 280.00 | 9,732 |
| 12 Apr 19 |
276.00000 +12.75 |
276.00 | 263.72 | 276.00 | 342 |
| 11 Apr 19 |
263.25000 -0.65 |
263.25 | 263.25 | 263.25 | 545 |
| 10 Apr 19 |
263.89999 -5.60 |
263.90 | 263.90 | 263.90 | 426 |
| 09 Apr 19 |
269.50000 +3.00 |
278.00 | 263.00 | 278.00 | 3,615 |
| 08 Apr 19 |
266.50000 -12.00 |
268.88 | 263.88 | 267.25 | 10,996 |
| 05 Apr 19 |
278.50000 +2.50 |
279.36 | 277.48 | 279.36 | 570 |
| 04 Apr 19 |
276.00000 +0.00 |
277.00 | 276.00 | 276.00 | 53,144 |
| 03 Apr 19 |
276.00000 +3.50 |
276.00 | 270.75 | 276.00 | 16 |
| 02 Apr 19 |
272.50000 -2.50 |
274.00 | 268.00 | 274.00 | 6,700 |
| 01 Apr 19 |
275.00000 +5.00 |
275.00 | 270.00 | 274.00 | 232,047 |
| 29 Mar 19 |
270.00000 +1.00 |
275.00 | 262.00 | 262.00 | 26,359 |
| 28 Mar 19 |
269.00000 +17.00 |
269.00 | 263.00 | 264.00 | 11,620 |
| 27 Mar 19 |
252.00000 -1.00 |
254.00 | 252.00 | 254.00 | 1,613 |
| 26 Mar 19 |
253.00000 -7.00 |
253.00 | 253.00 | 253.00 | 2,003 |
| 25 Mar 19 |
260.00000 +9.00 |
260.00 | 251.00 | 251.00 | 17,226 |
| 22 Mar 19 |
251.00000 +1.00 |
269.00 | 251.00 | 257.00 | 3,678 |
| 21 Mar 19 |
250.00000 -5.00 |
255.00 | 250.00 | 254.00 | 1,782 |
| 20 Mar 19 |
255.00000 -6.00 |
265.00 | 255.00 | 259.00 | 2,575 |
| 19 Mar 19 |
261.00000 -2.00 |
269.00 | 261.00 | 262.00 | 2,709 |
| 18 Mar 19 |
263.00000 +0.00 |
269.00 | 255.00 | 255.00 | 77,161 |
| 15 Mar 19 |
263.00000 -7.00 |
270.00 | 262.00 | 264.00 | 19,740 |
| 14 Mar 19 |
270.00000 +4.00 |
270.00 | 260.00 | 261.00 | 8,913 |
| 13 Mar 19 |
266.00000 +6.00 |
266.00 | 256.00 | 256.00 | 101,563 |
| 12 Mar 19 |
260.00000 +0.00 |
261.00 | 255.00 | 255.00 | 14,518 |
| 11 Mar 19 |
260.00000 +3.00 |
269.00 | 257.00 | 259.00 | 27,087 |
| 08 Mar 19 |
257.00000 -3.00 |
257.00 | 257.00 | 257.00 | 10,322 |
| 07 Mar 19 |
260.00000 +10.00 |
260.00 | 254.00 | 254.00 | 4,703 |
| 06 Mar 19 |
250.00000 +0.00 |
255.00 | 250.00 | 250.00 | 3,074 |
| 05 Mar 19 |
250.00000 -4.50 |
254.00 | 250.00 | 250.00 | 64,509 |
| 04 Mar 19 |
254.50000 -3.50 |
259.00 | 245.50 | 251.00 | 47,276 |
| 01 Mar 19 |
258.00000 +8.00 |
259.00 | 247.00 | 250.00 | 49,513 |
| 28 Feb 19 |
250.00000 -4.00 |
259.00 | 242.00 | 243.00 | 31,784 |
| 27 Feb 19 |
254.00000 +2.00 |
258.00 | 248.00 | 250.00 | 343,473 |
| 26 Feb 19 |
252.00000 +4.00 |
255.00 | 250.00 | 250.00 | 2,861 |
| 25 Feb 19 |
248.00000 -3.50 |
254.00 | 244.00 | 244.00 | 23,888 |
| 22 Feb 19 |
251.50000 +5.50 |
254.00 | 245.00 | 246.00 | 18,855 |
| 21 Feb 19 |
246.00000 -1.50 |
250.00 | 243.00 | 246.00 | 24,451 |
| 20 Feb 19 |
247.50000 -2.50 |
249.00 | 243.00 | 243.00 | 11,485 |
| 19 Feb 19 |
250.00000 +1.00 |
251.00 | 242.00 | 242.00 | 13,670 |
| 18 Feb 19 |
249.00000 +5.40 |
252.00 | 246.00 | 250.00 | 3,440 |
| 15 Feb 19 |
243.60001 -1.40 |
243.60 | 243.60 | 243.60 | 351 |
| 14 Feb 19 |
245.00000 +0.00 |
251.00 | 245.00 | 245.00 | 6,170 |
| 13 Feb 19 |
245.00000 +5.00 |
251.00 | 245.00 | 247.00 | 28,425 |
| 12 Feb 19 |
240.00000 +1.00 |
251.00 | 238.00 | 243.00 | 63,580 |
| 11 Feb 19 |
239.00000 -8.00 |
250.00 | 239.00 | 247.00 | 22,915 |
| 08 Feb 19 |
247.00000 +12.00 |
247.00 | 235.00 | 235.00 | 32,072 |
| 07 Feb 19 |
235.00000 -8.00 |
248.00 | 235.00 | 248.00 | 48,723 |
| 06 Feb 19 |
243.00000 +1.00 |
246.00 | 240.00 | 240.00 | 292,427 |
| 05 Feb 19 |
242.00000 +1.00 |
246.00 | 240.00 | 240.00 | 11,417 |
| 04 Feb 19 |
241.00000 -12.00 |
253.56 | 241.00 | 245.00 | 51,981 |
| 01 Feb 19 |
253.00000 +3.00 |
255.00 | 242.00 | 242.00 | 36,088 |
| 31 Jan 19 |
250.00000 +5.00 |
250.00 | 244.00 | 250.00 | 74,562 |
| 30 Jan 19 |
245.00000 +0.00 |
251.00 | 245.00 | 250.00 | 3,061 |
| 29 Jan 19 |
245.00000 +13.00 |
254.00 | 238.00 | 238.00 | 24,172 |
| 28 Jan 19 |
232.00000 -4.00 |
242.00 | 232.00 | 240.00 | 9,312 |
| 25 Jan 19 |
236.00000 -6.00 |
245.00 | 236.00 | 240.00 | 3,252 |
| 24 Jan 19 |
242.00000 +0.50 |
244.00 | 240.00 | 240.00 | 24,146 |
| 23 Jan 19 |
241.50000 +1.00 |
243.00 | 240.00 | 240.00 | 11,953 |
| 22 Jan 19 |
240.50000 +6.50 |
244.00 | 230.00 | 230.00 | 46,119 |
| 21 Jan 19 |
234.00000 +0.00 |
239.00 | 231.00 | 237.00 | 1,433 |
| 18 Jan 19 |
234.00000 +2.00 |
243.00 | 230.00 | 231.00 | 23,573 |
| 17 Jan 19 |
232.00000 +0.00 |
240.00 | 232.00 | 238.00 | 7,622 |
| 16 Jan 19 |
232.00000 -3.00 |
236.00 | 232.00 | 235.00 | 6,203 |
| 15 Jan 19 |
235.00000 +0.00 |
240.00 | 232.00 | 233.00 | 72,456 |
| 14 Jan 19 |
235.00000 -3.00 |
239.00 | 235.00 | 236.00 | 28,997 |
| 11 Jan 19 |
238.00000 +4.00 |
238.00 | 235.00 | 235.00 | 31,893 |
| 10 Jan 19 |
234.00000 +6.50 |
241.00 | 233.00 | 233.00 | 38,356 |
| 09 Jan 19 |
227.50000 +6.50 |
231.00 | 223.48 | 229.00 | 23,185 |
| 08 Jan 19 |
221.00000 -1.50 |
231.00 | 218.00 | 221.00 | 163,009 |
| 07 Jan 19 |
222.50000 +3.50 |
229.00 | 220.00 | 221.00 | 18,630 |
| 04 Jan 19 |
219.00000 -1.00 |
228.25 | 218.00 | 218.00 | 223,578 |
| 03 Jan 19 |
220.00000 -4.00 |
231.00 | 220.00 | 225.00 | 45,504 |
| 02 Jan 19 |
224.00000 +10.00 |
230.00 | 220.00 | 226.00 | 260,182 |
| 31 Dec 18 |
214.00000 +1.00 |
214.00 | 212.00 | 212.04 | 6,762 |
| 28 Dec 18 |
213.00000 -9.00 |
221.00 | 210.00 | 220.00 | 196,820 |
| 27 Dec 18 |
222.00000 -4.00 |
227.00 | 215.00 | 227.00 | 233,269 |
| 24 Dec 18 |
226.00000 -1.00 |
236.06 | 226.00 | 236.00 | 11,841 |
| 21 Dec 18 |
227.00000 -15.00 |
242.00 | 227.00 | 231.00 | 31,983 |
| 20 Dec 18 |
242.00000 +4.00 |
242.00 | 231.00 | 231.00 | 2,362 |
| 19 Dec 18 |
238.00000 +0.00 |
243.00 | 231.55 | 243.00 | 458,170 |
| 18 Dec 18 |
238.00000 -2.00 |
240.00 | 236.00 | 236.00 | 3,266 |
| 17 Dec 18 |
240.00000 -3.00 |
250.00 | 236.00 | 236.00 | 3,692 |
| 14 Dec 18 |
243.00000 +7.00 |
243.00 | 236.70 | 243.00 | 685 |
| 13 Dec 18 |
236.00000 -5.00 |
245.00 | 236.00 | 236.00 | 18,214 |
| 12 Dec 18 |
241.00000 -4.00 |
245.68 | 235.00 | 241.00 | 14,011 |
| 11 Dec 18 |
245.00000 +0.00 |
258.00 | 245.00 | 246.00 | 113,256 |
| 10 Dec 18 |
245.00000 -13.00 |
260.00 | 245.00 | 260.00 | 63,021 |
| 07 Dec 18 |
258.00000 +8.00 |
260.00 | 249.60 | 260.00 | 392,713 |
| 06 Dec 18 |
250.00000 -9.00 |
259.00 | 246.00 | 259.00 | 16,742 |
| 05 Dec 18 |
259.00000 +3.50 |
260.00 | 245.75 | 260.00 | 3,898 |
| 04 Dec 18 |
255.50000 +4.50 |
256.00 | 252.00 | 253.00 | 315,763 |
| 03 Dec 18 |
251.00000 +1.00 |
257.00 | 250.00 | 257.00 | 150,977 |
| 30 Nov 18 |
250.00000 +5.00 |
259.00 | 250.00 | 251.00 | 126,605 |
| 29 Nov 18 |
245.00000 -5.00 |
256.76 | 245.00 | 252.00 | 3,713 |
| 28 Nov 18 |
250.00000 +3.00 |
250.00 | 247.00 | 247.00 | 30,571 |
| 27 Nov 18 |
247.00000 +9.00 |
250.00 | 238.00 | 238.00 | 30,686 |
| 26 Nov 18 |
238.00000 -2.00 |
238.50 | 235.00 | 235.00 | 189,263 |
| 23 Nov 18 |
240.00000 +0.00 |
244.00 | 240.00 | 244.00 | 8,043 |
| 22 Nov 18 |
240.00000 +5.00 |
244.00 | 235.00 | 240.00 | 166,110 |
| 21 Nov 18 |
235.00000 -6.00 |
249.00 | 225.00 | 241.00 | 427,910 |
| 20 Nov 18 |
241.00000 -13.00 |
259.00 | 241.00 | 255.00 | 116,027 |
| 19 Nov 18 |
254.00000 +1.00 |
259.00 | 251.00 | 251.00 | 5,300 |
| 16 Nov 18 |
253.00000 -7.00 |
259.00 | 253.00 | 253.00 | 213,027 |
| 15 Nov 18 |
260.00000 +0.00 |
260.00 | 253.00 | 254.00 | 10,416 |
| 14 Nov 18 |
260.00000 +6.00 |
260.00 | 255.00 | 260.00 | 5,534 |
| 13 Nov 18 |
254.00000 +0.00 |
259.00 | 254.00 | 255.00 | 114,918 |
| 12 Nov 18 |
254.00000 -8.00 |
263.00 | 252.00 | 254.00 | 18,166 |
| 09 Nov 18 |
262.00000 +7.00 |
262.00 | 252.52 | 262.00 | 14,250 |
| 08 Nov 18 |
255.00000 +5.00 |
255.00 | 250.00 | 250.00 | 24,766 |
| 07 Nov 18 |
250.00000 +0.00 |
255.00 | 250.00 | 251.00 | 97,168 |
| 06 Nov 18 |
250.00000 +0.00 |
255.00 | 250.00 | 254.00 | 11,152 |
| 05 Nov 18 |
250.00000 -1.00 |
259.00 | 249.25 | 258.00 | 97,768 |
| 02 Nov 18 |
251.00000 -2.00 |
251.00 | 248.00 | 250.00 | 389,233 |
| 01 Nov 18 |
253.00000 +3.00 |
255.00 | 250.00 | 254.00 | 571,093 |
| 31 Oct 18 |
250.00000 -5.00 |
259.00 | 250.00 | 255.00 | 419,445 |
| 30 Oct 18 |
255.00000 -5.00 |
274.00 | 255.00 | 274.00 | 3,432 |
| 29 Oct 18 |
260.00000 -5.00 |
266.00 | 260.00 | 266.00 | 5,854 |
| 26 Oct 18 |
265.00000 +0.00 |
266.00 | 265.00 | 266.00 | 3,137 |
| 25 Oct 18 |
265.00000 +0.00 |
266.00 | 265.00 | 266.00 | 5,089 |
| 24 Oct 18 |
265.00000 -5.00 |
279.00 | 265.00 | 266.00 | 1,467 |
| 23 Oct 18 |
270.00000 -6.00 |
275.00 | 265.00 | 266.00 | 20,999 |
| 22 Oct 18 |
276.00000 +2.50 |
278.00 | 270.20 | 273.00 | 52,476 |
| 19 Oct 18 |
273.50000 -6.50 |
275.26 | 265.00 | 269.00 | 23,740 |
| 18 Oct 18 |
280.00000 +7.50 |
280.00 | 270.00 | 279.00 | 16,665 |
| 17 Oct 18 |
272.50000 -2.50 |
279.00 | 267.00 | 275.00 | 28,565 |
| 16 Oct 18 |
275.00000 +7.00 |
275.00 | 266.00 | 275.00 | 484,635 |
| 15 Oct 18 |
268.00000 +2.00 |
271.00 | 266.00 | 266.00 | 289,307 |
| 12 Oct 18 |
266.00000 -5.00 |
279.00 | 265.00 | 265.00 | 18,703 |
| 11 Oct 18 |
271.00000 -5.00 |
278.00 | 267.00 | 267.00 | 74,894 |
| 10 Oct 18 |
276.00000 +5.00 |
276.00 | 270.00 | 270.00 | 19,902 |
| 09 Oct 18 |
271.00000 +0.00 |
273.00 | 271.00 | 271.00 | 3,811 |
| 08 Oct 18 |
271.00000 +0.00 |
271.00 | 271.00 | 271.00 | 259 |
| 05 Oct 18 |
271.00000 +0.00 |
272.00 | 271.00 | 271.00 | 2,002 |
| 04 Oct 18 |
271.00000 -4.00 |
271.00 | 266.00 | 266.00 | 1,963 |
| 03 Oct 18 |
275.00000 +0.50 |
276.00 | 275.00 | 275.00 | 222 |
| 02 Oct 18 |
274.50000 +14.50 |
275.00 | 261.00 | 261.00 | 24,374 |
| 01 Oct 18 |
260.00000 -5.00 |
270.00 | 260.00 | 266.00 | 69,142 |
| 28 Sep 18 |
265.00000 -8.00 |
279.00 | 265.00 | 279.00 | 34,176 |
| 27 Sep 18 |
273.00000 -2.00 |
273.00 | 266.50 | 270.00 | 6,444 |
| 26 Sep 18 |
275.00000 +6.00 |
276.00 | 266.00 | 269.00 | 10,760 |
| 25 Sep 18 |
269.00000 +4.00 |
277.00 | 265.00 | 267.00 | 24,678 |
| 24 Sep 18 |
265.00000 -2.00 |
266.00 | 265.00 | 266.00 | 1,051 |
| 21 Sep 18 |
267.00000 -5.00 |
277.00 | 267.00 | 277.00 | 83,870 |
| 20 Sep 18 |
272.00000 +7.00 |
275.36 | 265.14 | 266.00 | 3,956 |
| 19 Sep 18 |
265.00000 -8.00 |
270.05 | 265.00 | 270.00 | 39,166 |
| 18 Sep 18 |
273.00000 -2.00 |
279.00 | 270.00 | 270.00 | 563,412 |
| 17 Sep 18 |
275.00000 -5.00 |
280.00 | 271.00 | 271.00 | 16,228 |
| 14 Sep 18 |
280.00000 +10.00 |
280.00 | 265.00 | 270.00 | 155,214 |
| 13 Sep 18 |
270.00000 +0.00 |
277.00 | 270.00 | 270.00 | 73,791 |
| 12 Sep 18 |
270.00000 -1.00 |
279.00 | 268.00 | 271.00 | 129,988 |
| 11 Sep 18 |
271.00000 -7.00 |
275.00 | 268.00 | 275.00 | 85,860 |
| 10 Sep 18 |
278.00000 -5.00 |
284.00 | 277.00 | 283.00 | 6,202 |
| 07 Sep 18 |
283.00000 -1.00 |
287.00 | 275.00 | 286.00 | 343,814 |
| 06 Sep 18 |
284.00000 -8.00 |
298.00 | 284.00 | 298.00 | 83,910 |
| 05 Sep 18 |
292.00000 +6.00 |
298.00 | 290.00 | 298.00 | 100,789 |
| 04 Sep 18 |
286.00000 -4.00 |
290.00 | 281.00 | 281.00 | 14,286 |
| 03 Sep 18 |
290.00000 +4.00 |
295.00 | 288.00 | 290.00 | 17,577 |
| 31 Aug 18 |
286.00000 -4.00 |
297.00 | 286.00 | 290.00 | 926,067 |
| 30 Aug 18 |
290.00000 +0.00 |
294.75 | 284.00 | 284.00 | 21,506 |
| 29 Aug 18 |
290.00000 +0.00 |
295.00 | 285.00 | 285.00 | 47,740 |
| 28 Aug 18 |
290.00000 -0.20 |
296.00 | 284.00 | 291.00 | 369,705 |
| 24 Aug 18 |
290.20020 +0.20 |
290.20 | 285.00 | 290.00 | 3,422 |
| 23 Aug 18 |
290.00000 -1.00 |
295.00 | 290.00 | 291.00 | 190,864 |
| 22 Aug 18 |
291.00000 +1.00 |
292.00 | 289.74 | 290.00 | 212,230 |
| 21 Aug 18 |
290.00000 +1.00 |
305.00 | 283.90 | 289.00 | 416,456 |
| 20 Aug 18 |
289.00000 +3.50 |
290.00 | 280.00 | 285.00 | 27,277 |
| 17 Aug 18 |
285.50000 +5.00 |
288.00 | 283.00 | 288.00 | 7,876 |
| 16 Aug 18 |
280.50000 +0.00 |
284.00 | 279.90 | 283.40 | 14,549 |
| 15 Aug 18 |
280.50000 -1.50 |
289.00 | 279.30 | 289.00 | 8,860 |
| 14 Aug 18 |
282.00000 +0.00 |
289.00 | 275.00 | 275.00 | 560,798 |
| 13 Aug 18 |
282.00000 -1.00 |
283.00 | 277.00 | 280.00 | 11,875 |
| 10 Aug 18 |
283.00000 +0.00 |
286.00 | 283.00 | 283.00 | 195,841 |
| 09 Aug 18 |
283.00000 -3.00 |
286.00 | 280.00 | 286.00 | 80,612 |
| 08 Aug 18 |
286.00000 +8.00 |
290.00 | 278.00 | 280.00 | 537,345 |
| 07 Aug 18 |
278.00000 +1.50 |
284.00 | 277.12 | 284.00 | 18,025 |
| 06 Aug 18 |
276.50000 -3.50 |
279.00 | 272.00 | 275.00 | 366,798 |
| 03 Aug 18 |
280.00000 +5.00 |
280.00 | 270.00 | 275.00 | 20,398 |
| 02 Aug 18 |
275.00000 +12.00 |
275.00 | 259.05 | 261.00 | 19,631 |
| 01 Aug 18 |
263.00000 +3.00 |
263.00 | 257.00 | 259.00 | 66,688 |
| 31 Jul 18 |
260.00000 +1.00 |
260.00 | 251.28 | 258.00 | 25,530 |
| 30 Jul 18 |
259.00000 +4.00 |
260.00 | 254.74 | 259.00 | 36,324 |
| 27 Jul 18 |
255.00000 +6.00 |
260.00 | 250.00 | 259.00 | 122,386 |
| 26 Jul 18 |
249.00000 +1.00 |
249.00 | 249.00 | 249.00 | 6,250 |
| 25 Jul 18 |
248.00000 +2.00 |
254.00 | 246.00 | 250.00 | 13,635 |
| 24 Jul 18 |
246.00000 +2.50 |
249.00 | 245.00 | 249.00 | 6,309 |
| 23 Jul 18 |
243.50000 -1.50 |
245.00 | 242.00 | 245.00 | 36,982 |
| 20 Jul 18 |
245.00000 -6.50 |
263.00 | 241.00 | 263.00 | 50,394 |
| 19 Jul 18 |
251.50000 -8.50 |
269.00 | 250.00 | 260.00 | 11,974 |
| 18 Jul 18 |
260.00000 -6.00 |
263.00 | 260.00 | 260.00 | 18,191 |
| 17 Jul 18 |
266.00000 +3.00 |
269.00 | 262.00 | 263.00 | 112,534 |
| 16 Jul 18 |
263.00000 +1.00 |
271.00 | 261.00 | 263.00 | 37,587 |
| 13 Jul 18 |
262.00000 -5.00 |
270.00 | 262.00 | 266.00 | 35,618 |
| 12 Jul 18 |
267.00000 -3.00 |
274.00 | 265.00 | 265.00 | 25,762 |
| 11 Jul 18 |
270.00000 +2.00 |
270.00 | 259.77 | 262.00 | 30,324 |
| 10 Jul 18 |
268.00000 -2.00 |
270.00 | 260.00 | 270.00 | 14,888 |
| 09 Jul 18 |
270.00000 +8.00 |
270.00 | 255.00 | 255.00 | 15,259 |
| 06 Jul 18 |
262.00000 +0.00 |
264.00 | 259.62 | 262.00 | 31,009 |
| 05 Jul 18 |
262.00000 +7.00 |
262.00 | 251.00 | 255.00 | 10,857 |
| 04 Jul 18 |
255.00000 -4.00 |
266.00 | 254.00 | 259.00 | 26,075 |
| 03 Jul 18 |
259.00000 -11.00 |
269.00 | 258.00 | 262.00 | 21,703 |
| 02 Jul 18 |
270.00000 +3.00 |
275.00 | 260.00 | 275.00 | 24,921 |
| 29 Jun 18 |
267.00000 -2.00 |
271.00 | 264.00 | 270.00 | 46,857 |
| 28 Jun 18 |
269.00000 +6.00 |
269.00 | 253.00 | 259.00 | 198,726 |
| 27 Jun 18 |
263.00000 +0.00 |
265.00 | 260.00 | 264.00 | 19,792 |
| 26 Jun 18 |
263.00000 +3.00 |
265.00 | 255.00 | 263.00 | 10,496 |
| 25 Jun 18 |
260.00000 -1.00 |
267.00 | 255.00 | 267.00 | 16,582 |
| 22 Jun 18 |
261.00000 -11.00 |
277.00 | 261.00 | 277.00 | 117,939 |
| 21 Jun 18 |
272.00000 +5.00 |
272.00 | 265.00 | 265.00 | 29,193 |
| 20 Jun 18 |
267.00000 -3.00 |
270.00 | 266.00 | 270.00 | 44,861 |
| 19 Jun 18 |
270.00000 -6.00 |
275.00 | 268.87 | 270.00 | 72,892 |
| 18 Jun 18 |
276.00000 -3.00 |
280.00 | 271.00 | 280.00 | 46,864 |
| 15 Jun 18 |
279.00000 +11.00 |
279.00 | 263.09 | 264.00 | 45,740 |
| 14 Jun 18 |
268.00000 +8.00 |
270.00 | 261.00 | 264.00 | 66,701 |
| 13 Jun 18 |
260.00000 +0.00 |
265.00 | 254.76 | 264.00 | 8,188 |
| 12 Jun 18 |
260.00000 +1.00 |
260.00 | 257.25 | 260.00 | 3,051 |
| 11 Jun 18 |
259.00000 -3.00 |
264.00 | 255.00 | 256.00 | 1,644 |
| 08 Jun 18 |
262.00000 +7.00 |
262.00 | 256.00 | 260.00 | 17,206 |
| 07 Jun 18 |
255.00000 +2.00 |
259.00 | 250.00 | 250.00 | 43,929 |
| 06 Jun 18 |
253.00000 +2.00 |
254.50 | 250.00 | 254.00 | 25,204 |
| 05 Jun 18 |
251.00000 +2.00 |
254.00 | 250.00 | 250.00 | 205,852 |
| 04 Jun 18 |
249.00000 +14.00 |
249.00 | 241.00 | 247.00 | 15,224 |
| 01 Jun 18 |
235.00000 -2.00 |
249.00 | 235.00 | 249.00 | 29,657 |
| 31 May 18 |
237.00000 +2.00 |
240.00 | 235.00 | 236.00 | 212,496 |
| 30 May 18 |
235.00000 -15.00 |
247.00 | 235.00 | 247.00 | 27,090 |
| 29 May 18 |
250.00000 +8.00 |
250.00 | 238.75 | 242.00 | 9,472 |
| 25 May 18 |
242.00000 +2.00 |
242.00 | 235.00 | 240.00 | 26,199 |
| 24 May 18 |
240.00000 -5.00 |
246.00 | 240.00 | 246.00 | 31,675 |
| 23 May 18 |
245.00000 -10.00 |
264.00 | 245.00 | 264.00 | 17,960 |
| 22 May 18 |
255.00000 -2.00 |
259.40 | 255.00 | 258.00 | 32,119 |
| 21 May 18 |
257.00000 -5.00 |
265.00 | 255.00 | 265.00 | 26,206 |
| 18 May 18 |
262.00000 -3.00 |
273.00 | 255.00 | 266.00 | 24,864 |
| 17 May 18 |
265.00000 -4.00 |
269.00 | 260.00 | 266.00 | 36,017 |
| 16 May 18 |
269.00000 +8.00 |
275.00 | 262.00 | 262.00 | 23,955 |
| 15 May 18 |
261.00000 -1.00 |
267.34 | 255.00 | 260.00 | 21,931 |
| 14 May 18 |
262.00000 -5.00 |
265.00 | 260.00 | 260.00 | 29,516 |
| 11 May 18 |
267.00000 +4.00 |
274.00 | 261.00 | 269.00 | 80,161 |
| 10 May 18 |
263.00000 +5.00 |
268.00 | 257.00 | 257.00 | 55,352 |
| 09 May 18 |
258.00000 -7.00 |
266.25 | 256.00 | 256.00 | 9,433 |
| 08 May 18 |
265.00000 +11.00 |
266.00 | 258.00 | 265.00 | 50,792 |
| 04 May 18 |
254.00000 -10.00 |
266.00 | 251.00 | 251.00 | 25,695 |
| 03 May 18 |
264.00000 +6.00 |
266.00 | 254.92 | 258.00 | 13,749 |
| 02 May 18 |
258.00000 +8.00 |
258.00 | 253.40 | 255.00 | 10,208 |
| 01 May 18 |
250.00000 +0.00 |
250.00 | 250.00 | 250.00 | 569 |
| 30 Apr 18 |
250.00000 -16.00 |
255.00 | 250.00 | 255.00 | 3,323 |
| 27 Apr 18 |
266.00000 +1.00 |
266.00 | 260.00 | 265.00 | 56,361 |
| 26 Apr 18 |
265.00000 +4.00 |
265.00 | 250.05 | 255.00 | 31,892 |
| 25 Apr 18 |
261.00000 +6.00 |
263.00 | 252.63 | 255.00 | 7,225 |
| 24 Apr 18 |
255.00000 +0.00 |
265.00 | 253.00 | 264.00 | 7,551 |
| 23 Apr 18 |
255.00000 -3.00 |
258.00 | 254.00 | 257.00 | 40,596 |
| 20 Apr 18 |
258.00000 +1.00 |
262.00 | 251.00 | 251.00 | 16,363 |
| 19 Apr 18 |
257.00000 +0.00 |
263.00 | 250.50 | 255.00 | 15,359 |
| 18 Apr 18 |
257.00000 +4.00 |
257.00 | 255.00 | 257.00 | 17,238 |
| 17 Apr 18 |
253.00000 -4.00 |
258.00 | 250.00 | 251.00 | 29,344 |
| 16 Apr 18 |
257.00000 +1.00 |
262.60 | 250.15 | 257.00 | 7,793 |
| 13 Apr 18 |
256.00000 -7.00 |
256.00 | 254.00 | 256.00 | 7,262 |
| 12 Apr 18 |
263.00000 +6.00 |
267.00 | 250.00 | 257.00 | 32,753 |
| 11 Apr 18 |
257.00000 -3.00 |
270.00 | 257.00 | 270.00 | 11,809 |
| 10 Apr 18 |
260.00000 +1.00 |
270.00 | 256.00 | 261.00 | 24,815 |
| 09 Apr 18 |
259.00000 -11.00 |
269.00 | 255.00 | 255.00 | 41,714 |
| 06 Apr 18 |
270.00000 +22.00 |
270.00 | 238.00 | 248.00 | 42,185 |
| 05 Apr 18 |
248.00000 +15.00 |
248.00 | 229.16 | 234.00 | 22,644 |
| 04 Apr 18 |
233.00000 +3.00 |
237.00 | 230.00 | 230.00 | 36,069 |
| 03 Apr 18 |
230.00000 +6.00 |
230.00 | 217.00 | 217.00 | 328,419 |
| 29 Mar 18 |
224.00000 -1.00 |
224.00 | 217.00 | 220.00 | 396,756 |
| 28 Mar 18 |
225.00000 +3.00 |
225.00 | 218.00 | 218.00 | 461,158 |
| 27 Mar 18 |
222.00000 +6.00 |
222.00 | 218.00 | 220.00 | 471,143 |
| 26 Mar 18 |
216.00000 -4.00 |
222.00 | 213.20 | 217.00 | 736,582 |
| 23 Mar 18 |
220.00000 -4.00 |
224.00 | 216.91 | 220.00 | 401,742 |
| 22 Mar 18 |
224.00000 -6.00 |
234.00 | 221.00 | 221.00 | 61,240 |
| 21 Mar 18 |
230.00000 +4.00 |
230.00 | 220.25 | 227.00 | 208,643 |
| 20 Mar 18 |
226.00000 -8.00 |
240.00 | 225.00 | 233.00 | 44,801 |
| 19 Mar 18 |
234.00000 +3.00 |
239.00 | 230.00 | 234.00 | 19,335 |
| 16 Mar 18 |
231.00000 -3.00 |
240.00 | 231.00 | 234.00 | 61,665 |
| 15 Mar 18 |
234.00000 -8.00 |
247.00 | 234.00 | 247.00 | 283,371 |
| 14 Mar 18 |
242.00000 -18.00 |
255.00 | 242.00 | 255.00 | 30,966 |
| 13 Mar 18 |
260.00000 +2.00 |
263.95 | 257.00 | 260.00 | 11,769 |
| 12 Mar 18 |
258.00000 -7.00 |
267.00 | 256.00 | 267.00 | 14,648 |
| 09 Mar 18 |
265.00000 -2.00 |
272.00 | 265.00 | 267.00 | 105,175 |
| 08 Mar 18 |
267.00000 +1.00 |
274.00 | 267.00 | 274.00 | 57,462 |
| 07 Mar 18 |
266.00000 -6.00 |
275.00 | 266.00 | 275.00 | 279,355 |
| 06 Mar 18 |
272.00000 +0.00 |
273.21 | 255.18 | 273.00 | 244,980 |
| 05 Mar 18 |
272.00000 +7.00 |
272.00 | 265.00 | 265.00 | 213,696 |
| 02 Mar 18 |
265.00000 -3.00 |
270.00 | 265.00 | 270.00 | 70,585 |
| 01 Mar 18 |
268.00000 +3.00 |
268.00 | 263.00 | 267.00 | 70,229 |
| 28 Feb 18 |
265.00000 -1.00 |
272.00 | 265.00 | 267.00 | 55,833 |
| 27 Feb 18 |
266.00000 -5.00 |
272.00 | 265.00 | 272.00 | 43,406 |
| 26 Feb 18 |
271.00000 +6.00 |
272.00 | 265.00 | 272.00 | 7,631 |
| 23 Feb 18 |
265.00000 -6.00 |
271.00 | 265.00 | 266.00 | 55,982 |
| 22 Feb 18 |
271.00000 +5.00 |
272.00 | 262.38 | 263.00 | 7,382 |
| 21 Feb 18 |
266.00000 +4.00 |
274.00 | 264.00 | 265.00 | 17,588 |
| 20 Feb 18 |
262.00000 -7.00 |
276.00 | 262.00 | 276.00 | 28,526 |
| 19 Feb 18 |
269.00000 -1.00 |
274.92 | 267.00 | 270.00 | 13,399 |
| 16 Feb 18 |
270.00000 +4.00 |
275.00 | 268.00 | 274.00 | 42,963 |
| 15 Feb 18 |
266.00000 -8.00 |
278.00 | 265.00 | 276.00 | 102,852 |
| 14 Feb 18 |
274.00000 -1.00 |
279.00 | 274.00 | 275.00 | 40,335 |
| 13 Feb 18 |
275.00000 +0.00 |
277.00 | 272.00 | 272.00 | 12,642 |
| 12 Feb 18 |
275.00000 +1.00 |
278.00 | 274.80 | 277.00 | 31,531 |
| 09 Feb 18 |
274.00000 +0.00 |
277.00 | 270.00 | 270.00 | 23,933 |
| 08 Feb 18 |
274.00000 -1.00 |
277.00 | 270.00 | 274.00 | 15,683 |
| 07 Feb 18 |
275.00000 +6.00 |
278.00 | 269.00 | 269.00 | 16,274 |
| 06 Feb 18 |
269.00000 -9.00 |
278.00 | 257.00 | 267.00 | 65,730 |
| 05 Feb 18 |
278.00000 -5.00 |
284.00 | 272.00 | 275.00 | 32,932 |
| 02 Feb 18 |
283.00000 +1.00 |
283.00 | 280.48 | 283.00 | 10,376 |
| 01 Feb 18 |
282.00000 +0.00 |
282.00 | 279.00 | 279.00 | 39,476 |
| 31 Jan 18 |
282.00000 +7.00 |
282.00 | 280.00 | 281.00 | 28,961 |
| 30 Jan 18 |
275.00000 +0.00 |
279.00 | 272.00 | 279.00 | 47,898 |
| 29 Jan 18 |
275.00000 +2.00 |
279.00 | 271.00 | 273.00 | 38,976 |
| 26 Jan 18 |
273.00000 -1.00 |
279.00 | 270.00 | 279.00 | 75,668 |
| 25 Jan 18 |
274.00000 -11.00 |
283.00 | 266.00 | 283.00 | 108,821 |
| 24 Jan 18 |
285.00000 -4.00 |
290.00 | 285.00 | 289.00 | 50,494 |
| 23 Jan 18 |
289.00000 +4.00 |
290.00 | 283.00 | 288.00 | 28,212 |
| 22 Jan 18 |
285.00000 +5.00 |
298.00 | 276.00 | 280.00 | 281,673 |
| 19 Jan 18 |
280.00000 +4.00 |
280.00 | 275.00 | 279.00 | 86,094 |
| 18 Jan 18 |
276.00000 +5.00 |
282.00 | 268.00 | 270.00 | 138,634 |
| 17 Jan 18 |
271.00000 -9.00 |
284.00 | 271.00 | 281.00 | 24,729 |
| 16 Jan 18 |
280.00000 -4.00 |
285.00 | 280.00 | 284.00 | 16,762 |
| 15 Jan 18 |
284.00000 +3.00 |
285.00 | 276.00 | 276.00 | 12,067 |
| 12 Jan 18 |
281.00000 +0.00 |
285.00 | 279.00 | 284.00 | 138,395 |
| 11 Jan 18 |
281.00000 -2.00 |
284.00 | 280.00 | 280.00 | 129,496 |
| 10 Jan 18 |
283.00000 +2.00 |
284.00 | 281.00 | 283.00 | 87,556 |
| 09 Jan 18 |
281.00000 +1.00 |
283.00 | 280.00 | 283.00 | 122,096 |
| 08 Jan 18 |
280.00000 +0.00 |
281.00 | 279.00 | 279.00 | 57,775 |
| 05 Jan 18 |
280.00000 -3.00 |
284.00 | 279.00 | 283.00 | 152,042 |
| 04 Jan 18 |
283.00000 +0.00 |
283.00 | 279.00 | 283.00 | 42,619 |
| 03 Jan 18 |
283.00000 +3.00 |
283.00 | 279.38 | 282.00 | 74,932 |
| 02 Jan 18 |
280.00000 +0.25 |
282.00 | 270.00 | 278.00 | 17,859 |
| 29 Dec 17 |
279.75000 +0.00 |
279.75 | 270.75 | 270.75 | 3,365 |
| 28 Dec 17 |
279.75000 -0.25 |
282.00 | 276.75 | 280.00 | 11,779 |
| 27 Dec 17 |
280.00000 -0.50 |
282.00 | 276.29 | 281.75 | 9,661 |
| 22 Dec 17 |
280.50000 +8.75 |
282.00 | 274.77 | 275.00 | 24,001 |
| 21 Dec 17 |
271.75000 -0.75 |
275.00 | 266.60 | 271.25 | 26,418 |
| 20 Dec 17 |
272.50000 -5.50 |
283.75 | 265.00 | 283.75 | 12,725 |
| 19 Dec 17 |
278.00000 -1.00 |
284.75 | 270.00 | 284.75 | 38,904 |
| 18 Dec 17 |
279.00000 +3.75 |
288.00 | 270.00 | 272.25 | 28,474 |
| 15 Dec 17 |
275.25000 +0.50 |
288.75 | 270.25 | 270.25 | 15,863 |
| 14 Dec 17 |
274.75000 -3.75 |
290.00 | 273.00 | 280.75 | 7,350 |
| 13 Dec 17 |
278.50000 -1.75 |
281.00 | 272.00 | 280.25 | 34,214 |
| 12 Dec 17 |
280.25000 -3.00 |
295.00 | 279.75 | 294.75 | 56,504 |
| 11 Dec 17 |
283.25000 -3.00 |
291.94 | 281.50 | 286.25 | 43,148 |
| 08 Dec 17 |
286.25000 +2.25 |
295.00 | 285.00 | 290.00 | 16,442 |
| 07 Dec 17 |
284.00000 +0.00 |
290.00 | 281.75 | 289.75 | 35,679 |
| 06 Dec 17 |
284.00000 +2.75 |
284.00 | 282.00 | 282.00 | 31,879 |
| 05 Dec 17 |
281.25000 +2.50 |
285.50 | 275.75 | 275.75 | 56,382 |
| 04 Dec 17 |
278.75000 +6.25 |
278.75 | 267.75 | 275.00 | 16,626 |
| 01 Dec 17 |
272.50000 +8.25 |
278.75 | 266.00 | 269.00 | 78,176 |
| 30 Nov 17 |
264.25000 +2.25 |
266.00 | 257.25 | 263.00 | 45,235 |
| 29 Nov 17 |
262.00000 +2.75 |
264.00 | 258.35 | 260.75 | 21,653 |
| 28 Nov 17 |
259.25000 +9.25 |
272.00 | 256.77 | 258.75 | 33,938 |
| 27 Nov 17 |
250.00000 +3.25 |
256.00 | 243.75 | 253.75 | 12,121 |
| 24 Nov 17 |
246.75000 +3.75 |
254.00 | 246.75 | 251.00 | 67,726 |
| 23 Nov 17 |
243.00000 -2.25 |
250.00 | 243.00 | 248.00 | 29,893 |
| 22 Nov 17 |
245.25000 +4.50 |
247.75 | 240.75 | 240.75 | 38,164 |
| 21 Nov 17 |
240.75000 +1.00 |
241.00 | 238.03 | 241.00 | 5,945 |
| 20 Nov 17 |
239.75000 +0.00 |
239.75 | 239.75 | 239.75 | 38 |
| 17 Nov 17 |
239.75000 +4.00 |
239.75 | 235.00 | 235.00 | 576 |
| 16 Nov 17 |
235.75000 -1.75 |
239.25 | 229.63 | 230.00 | 75,586 |
| 15 Nov 17 |
237.50000 +2.25 |
237.50 | 235.00 | 235.00 | 609 |
| 14 Nov 17 |
235.25000 -1.50 |
240.00 | 232.00 | 237.00 | 87,818 |
| 13 Nov 17 |
236.75000 +0.50 |
239.63 | 235.00 | 235.25 | 23,736 |
| 10 Nov 17 |
236.25000 +1.00 |
243.00 | 236.00 | 236.00 | 38,223 |
| 09 Nov 17 |
235.25000 -0.50 |
238.80 | 232.25 | 232.25 | 22,851 |
| 08 Nov 17 |
235.75000 -4.00 |
240.00 | 234.50 | 240.00 | 20,247 |
| 07 Nov 17 |
239.75000 -0.25 |
239.75 | 234.31 | 239.75 | 305 |
| 06 Nov 17 |
240.00000 +5.75 |
243.00 | 232.23 | 234.25 | 11,982 |
| 03 Nov 17 |
234.25000 -1.75 |
238.00 | 234.25 | 238.00 | 3,807 |
| 02 Nov 17 |
236.00000 -3.75 |
237.00 | 234.23 | 236.25 | 31,604 |
| 01 Nov 17 |
239.75000 +6.25 |
239.75 | 231.50 | 239.75 | 30,526 |
| 31 Oct 17 |
233.50000 +1.25 |
234.00 | 230.00 | 230.25 | 14,146 |
| 30 Oct 17 |
232.25000 +0.25 |
234.00 | 226.75 | 226.75 | 26,812 |
| 27 Oct 17 |
232.00000 -1.75 |
245.00 | 231.00 | 241.00 | 54,187 |
| 26 Oct 17 |
233.75000 +4.00 |
233.75 | 230.00 | 233.00 | 6,836 |
| 25 Oct 17 |
229.75000 -0.25 |
233.00 | 228.00 | 230.25 | 30,721 |
| 24 Oct 17 |
230.00000 +0.00 |
233.00 | 230.00 | 233.00 | 28,035 |
| 23 Oct 17 |
230.00000 +1.50 |
239.75 | 229.25 | 238.75 | 11,561 |
| 20 Oct 17 |
228.50000 -6.50 |
239.75 | 226.24 | 239.75 | 8,660 |
| 19 Oct 17 |
235.00000 +2.75 |
239.75 | 232.25 | 233.00 | 7,677 |
| 18 Oct 17 |
232.25000 +2.75 |
233.00 | 226.50 | 226.50 | 309,497 |
| 17 Oct 17 |
229.50000 -1.75 |
230.25 | 225.00 | 228.25 | 38,062 |
| 16 Oct 17 |
231.25000 -3.25 |
233.00 | 230.00 | 231.75 | 54,112 |
| 13 Oct 17 |
234.50000 +1.75 |
234.50 | 230.00 | 230.00 | 18,138 |
| 12 Oct 17 |
232.75000 +0.50 |
232.75 | 229.00 | 230.00 | 58,999 |
| 11 Oct 17 |
232.25000 +2.25 |
235.00 | 230.00 | 230.00 | 5,853 |
| 10 Oct 17 |
230.00000 +0.00 |
231.75 | 225.25 | 227.75 | 75,646 |
| 09 Oct 17 |
230.00000 -5.00 |
235.75 | 228.00 | 231.00 | 32,056 |
| 06 Oct 17 |
235.00000 -0.25 |
242.56 | 235.00 | 237.50 | 72,912 |
| 05 Oct 17 |
235.25000 +0.25 |
242.61 | 235.25 | 238.75 | 33,426 |
| 04 Oct 17 |
235.00000 -1.50 |
248.00 | 235.00 | 246.00 | 17,334 |
| 03 Oct 17 |
236.50000 -5.25 |
245.00 | 235.93 | 245.00 | 9,907 |
| 02 Oct 17 |
241.75000 +6.50 |
246.00 | 235.00 | 237.00 | 28,697 |
| 29 Sep 17 |
235.25000 -3.75 |
244.07 | 235.00 | 238.00 | 7,299 |
| 28 Sep 17 |
239.00000 +4.00 |
244.50 | 237.75 | 244.50 | 5,871 |
| 27 Sep 17 |
235.00000 -0.75 |
239.75 | 235.00 | 236.25 | 10,840 |
| 26 Sep 17 |
235.75000 +0.75 |
243.10 | 235.00 | 239.25 | 30,000 |
| 25 Sep 17 |
235.00000 -4.75 |
244.02 | 231.68 | 235.00 | 210,998 |
| 22 Sep 17 |
239.75000 +2.00 |
243.42 | 228.00 | 236.25 | 18,556 |
| 21 Sep 17 |
237.75000 -2.25 |
237.75 | 237.50 | 237.50 | 28 |
| 20 Sep 17 |
240.00000 +3.75 |
244.50 | 232.75 | 232.75 | 2,656 |
| 19 Sep 17 |
236.25000 -5.50 |
239.00 | 235.00 | 239.00 | 128,092 |
| 18 Sep 17 |
241.75000 +4.75 |
241.75 | 233.55 | 241.75 | 3,035 |
| 15 Sep 17 |
237.00000 +1.75 |
243.42 | 231.75 | 240.50 | 279,021 |
| 14 Sep 17 |
235.25000 +1.00 |
237.25 | 232.00 | 234.00 | 171,512 |
| 13 Sep 17 |
234.25000 +3.50 |
236.06 | 231.75 | 232.50 | 3,366 |
| 12 Sep 17 |
230.75000 -4.25 |
244.00 | 230.00 | 240.50 | 9,206 |
| 11 Sep 17 |
235.00000 -4.13 |
243.25 | 230.00 | 243.25 | 32,260 |
| 08 Sep 17 |
239.12500 +8.13 |
244.12 | 227.00 | 230.00 | 6,318 |
| 07 Sep 17 |
231.00000 +1.25 |
235.00 | 227.00 | 227.00 | 2,691 |
| 06 Sep 17 |
229.75000 -2.25 |
233.25 | 227.00 | 233.25 | 25,787 |
| 05 Sep 17 |
232.00000 +3.50 |
233.00 | 227.00 | 227.00 | 6,380 |
| 04 Sep 17 |
228.50000 -3.50 |
232.75 | 227.00 | 231.00 | 2,433 |
| 01 Sep 17 |
232.00000 -2.25 |
235.00 | 232.00 | 233.00 | 49,870 |
| 31 Aug 17 |
234.25000 +8.63 |
240.00 | 215.25 | 215.25 | 32,362 |
| 30 Aug 17 |
225.62500 -1.13 |
228.75 | 220.75 | 225.75 | 10,237 |
| 29 Aug 17 |
226.75000 +4.75 |
229.00 | 218.00 | 221.00 | 19,181 |
| 25 Aug 17 |
222.00000 -0.50 |
223.76 | 219.50 | 223.50 | 16,327 |
| 24 Aug 17 |
222.50000 -0.75 |
226.64 | 221.75 | 222.00 | 13,347 |
| 23 Aug 17 |
223.25000 +5.50 |
225.00 | 208.25 | 208.25 | 10,028 |
| 22 Aug 17 |
217.75000 -3.00 |
218.00 | 211.13 | 218.00 | 38,404 |
| 21 Aug 17 |
220.75000 +1.00 |
228.75 | 213.50 | 228.75 | 6,338 |
| 18 Aug 17 |
219.75000 -5.25 |
223.25 | 211.75 | 220.25 | 34,007 |
| 17 Aug 17 |
225.00000 -4.00 |
230.50 | 220.00 | 230.00 | 57,643 |
| 16 Aug 17 |
229.00000 +1.00 |
232.50 | 226.00 | 230.25 | 58,793 |
| 15 Aug 17 |
228.00000 +2.00 |
236.75 | 225.25 | 236.75 | 2,580 |
| 14 Aug 17 |
226.00000 +1.00 |
239.00 | 225.25 | 235.25 | 16,658 |
| 11 Aug 17 |
225.00000 -6.00 |
245.68 | 221.00 | 231.25 | 28,682 |
| 10 Aug 17 |
231.00000 -15.75 |
249.75 | 230.00 | 248.00 | 12,694 |
| 09 Aug 17 |
246.75000 +0.50 |
254.00 | 245.00 | 254.00 | 4,564 |
| 08 Aug 17 |
246.25000 +0.25 |
249.75 | 246.25 | 249.00 | 1,200 |
| 07 Aug 17 |
246.00000 +0.00 |
249.75 | 245.00 | 247.50 | 7,890 |
| 04 Aug 17 |
246.00000 -1.25 |
253.75 | 245.00 | 248.00 | 24,035 |
| 03 Aug 17 |
247.25000 +2.00 |
249.00 | 246.75 | 248.75 | 2,822 |
| 02 Aug 17 |
245.25000 -9.75 |
255.00 | 245.25 | 254.75 | 23,033 |
| 01 Aug 17 |
255.00000 +0.50 |
263.00 | 251.25 | 261.00 | 74,430 |
| 31 Jul 17 |
254.50000 +2.75 |
259.00 | 243.00 | 243.00 | 40,142 |
| 28 Jul 17 |
251.75000 +0.50 |
252.00 | 249.25 | 250.75 | 5,373 |
| 27 Jul 17 |
251.25000 +6.25 |
251.25 | 248.50 | 250.00 | 17,642 |
| 26 Jul 17 |
245.00000 +3.25 |
249.75 | 242.00 | 242.25 | 28,436 |
| 25 Jul 17 |
241.75000 -2.25 |
243.50 | 240.00 | 243.50 | 3,504 |
| 24 Jul 17 |
244.00000 -1.00 |
249.75 | 241.00 | 249.75 | 11,102 |
| 21 Jul 17 |
245.00000 +0.00 |
245.00 | 245.00 | 245.00 | 5,982 |
| 20 Jul 17 |
245.00000 +9.75 |
249.75 | 242.75 | 249.75 | 1,658 |
| 19 Jul 17 |
235.25000 -9.50 |
242.25 | 235.00 | 242.25 | 17,445 |
| 18 Jul 17 |
244.75000 -2.25 |
244.75 | 240.00 | 240.25 | 7,966 |
| 17 Jul 17 |
247.00000 +20.25 |
252.00 | 240.00 | 240.00 | 43,903 |
| 14 Jul 17 |
226.75000 +7.00 |
231.25 | 223.75 | 228.75 | 9,161 |
| 13 Jul 17 |
219.75000 +3.75 |
224.75 | 215.25 | 220.00 | 7,586 |
| 12 Jul 17 |
216.00000 -1.25 |
216.75 | 210.25 | 215.25 | 48,622 |
| 11 Jul 17 |
217.25000 +4.25 |
219.25 | 211.50 | 212.00 | 2,987 |
| 10 Jul 17 |
213.00000 -7.25 |
220.75 | 212.25 | 220.75 | 20,369 |
| 07 Jul 17 |
220.25000 -8.00 |
228.75 | 220.25 | 228.50 | 1,111 |
| 06 Jul 17 |
228.25000 +4.00 |
229.00 | 226.00 | 226.00 | 19,204 |
| 05 Jul 17 |
224.25000 +6.25 |
228.75 | 222.50 | 228.00 | 6,220 |
| 04 Jul 17 |
218.00000 -2.00 |
226.50 | 218.00 | 226.50 | 19,605 |
| 03 Jul 17 |
220.00000 -0.25 |
220.00 | 220.00 | 220.00 | 25,081 |
| 30 Jun 17 |
220.25000 -4.25 |
225.25 | 220.00 | 225.25 | 34,169 |
| 29 Jun 17 |
224.50000 +2.50 |
225.25 | 223.00 | 225.25 | 8,621 |
| 28 Jun 17 |
222.00000 -10.50 |
228.00 | 220.00 | 228.00 | 31,900 |
| 27 Jun 17 |
232.50000 +3.00 |
233.00 | 222.00 | 230.00 | 7,018 |
| 26 Jun 17 |
229.50000 +7.50 |
230.00 | 224.75 | 228.50 | 10,028 |
| 23 Jun 17 |
222.00000 +1.25 |
229.75 | 220.00 | 224.00 | 96,800 |
| 22 Jun 17 |
220.75000 +5.50 |
226.00 | 220.00 | 220.00 | 16,960 |
| 21 Jun 17 |
215.25000 -1.00 |
225.00 | 215.00 | 224.75 | 27,064 |
| 20 Jun 17 |
216.25000 -3.50 |
228.00 | 215.75 | 215.75 | 5,152 |
| 19 Jun 17 |
219.75000 +4.50 |
224.75 | 215.25 | 216.50 | 8,684 |
| 16 Jun 17 |
215.25000 -2.00 |
225.00 | 215.25 | 219.25 | 184,417 |
| 15 Jun 17 |
217.25000 +1.25 |
221.50 | 214.75 | 214.75 | 41,831 |
| 14 Jun 17 |
216.00000 -2.75 |
228.75 | 215.00 | 220.00 | 11,697 |
| 13 Jun 17 |
218.75000 +0.00 |
225.00 | 215.25 | 220.00 | 3,705 |
| 12 Jun 17 |
218.75000 -6.00 |
224.50 | 217.00 | 220.75 | 25,245 |
| 09 Jun 17 |
224.75000 -3.00 |
229.75 | 223.00 | 224.25 | 107,680 |
| 08 Jun 17 |
227.75000 +4.25 |
227.75 | 222.75 | 222.75 | 4,280 |
| 07 Jun 17 |
223.50000 +0.50 |
223.50 | 222.34 | 223.50 | 23,434 |
| 06 Jun 17 |
223.00000 -2.50 |
232.25 | 220.00 | 232.25 | 13,861 |
| 05 Jun 17 |
225.50000 -0.75 |
228.50 | 224.00 | 224.75 | 8,098 |
| 02 Jun 17 |
226.25000 +3.00 |
227.75 | 221.00 | 223.00 | 11,852 |
| 01 Jun 17 |
223.25000 -8.50 |
237.25 | 220.00 | 232.75 | 24,751 |
| 31 May 17 |
231.75000 -3.25 |
235.00 | 228.25 | 229.00 | 532,589 |
| 30 May 17 |
235.00000 +6.50 |
240.00 | 223.75 | 223.75 | 34,363 |
| 26 May 17 |
228.50000 -14.00 |
243.50 | 220.25 | 242.50 | 114,531 |
| 25 May 17 |
242.50000 +11.50 |
242.80 | 233.49 | 234.75 | 43,143 |
| 24 May 17 |
231.00000 +11.00 |
231.25 | 220.25 | 220.25 | 32,834 |
| 23 May 17 |
220.00000 -0.75 |
223.50 | 218.00 | 218.00 | 18,666 |
| 22 May 17 |
220.75000 +3.50 |
221.50 | 210.32 | 219.25 | 18,166 |
| 19 May 17 |
217.25000 +4.25 |
219.25 | 213.50 | 219.25 | 23,163 |
| 18 May 17 |
213.00000 +0.75 |
220.00 | 210.50 | 220.00 | 35,068 |
| 17 May 17 |
212.25000 +6.25 |
217.25 | 206.75 | 206.75 | 31,520 |
| 16 May 17 |
206.00000 -6.75 |
220.50 | 206.00 | 215.75 | 22,987 |
| 15 May 17 |
212.75000 +2.25 |
220.00 | 212.75 | 220.00 | 8,339 |
| 12 May 17 |
210.50000 -2.75 |
216.00 | 210.50 | 216.00 | 4,431 |
| 11 May 17 |
213.25000 +7.50 |
214.75 | 210.84 | 211.00 | 11,359 |
| 10 May 17 |
205.75000 +2.00 |
210.50 | 202.00 | 210.50 | 65,772 |
| 09 May 17 |
203.75000 +0.75 |
204.75 | 203.50 | 204.00 | 5,460 |
| 08 May 17 |
203.00000 -1.50 |
210.00 | 203.00 | 210.00 | 75,258 |
| 05 May 17 |
204.50000 +2.50 |
204.93 | 204.00 | 204.00 | 41,530 |
| 04 May 17 |
202.00000 -1.00 |
208.00 | 201.50 | 208.00 | 386,440 |
| 03 May 17 |
203.00000 -2.00 |
206.50 | 202.40 | 205.00 | 87,016 |
| 02 May 17 |
205.00000 -0.75 |
210.00 | 204.00 | 208.75 | 374,422 |
| 28 Apr 17 |
205.75000 -5.75 |
212.25 | 205.25 | 212.25 | 11,885 |
| 27 Apr 17 |
211.50000 -0.75 |
220.00 | 210.00 | 220.00 | 49,693 |
| 26 Apr 17 |
212.25000 -3.75 |
219.75 | 212.00 | 219.75 | 31,113 |
| 25 Apr 17 |
216.00000 +9.00 |
220.00 | 212.56 | 214.00 | 34,554 |
| 24 Apr 17 |
207.00000 +0.00 |
210.33 | 205.01 | 208.75 | 54,246 |
| 21 Apr 17 |
207.00000 +0.00 |
213.38 | 205.75 | 209.00 | 8,479 |
| 20 Apr 17 |
207.00000 -2.00 |
208.75 | 205.00 | 208.00 | 18,281 |
| 19 Apr 17 |
209.00000 +7.75 |
209.00 | 200.63 | 201.50 | 26,191 |
| 18 Apr 17 |
201.25000 -6.50 |
207.25 | 200.78 | 201.75 | 5,563 |
| 13 Apr 17 |
207.75000 +6.75 |
208.75 | 201.00 | 201.00 | 10,989 |
| 12 Apr 17 |
201.00000 +0.50 |
207.95 | 195.50 | 200.25 | 39,928 |
| 11 Apr 17 |
200.50000 +3.50 |
206.00 | 198.79 | 200.00 | 75,204 |
| 10 Apr 17 |
197.00000 +1.50 |
201.25 | 195.25 | 197.00 | 22,313 |
| 07 Apr 17 |
195.50000 -9.50 |
204.50 | 195.25 | 202.75 | 339,587 |
| 06 Apr 17 |
205.00000 -0.50 |
208.25 | 201.00 | 205.00 | 30,107 |
| 05 Apr 17 |
205.50000 +8.50 |
209.75 | 197.00 | 200.00 | 521,742 |
| 04 Apr 17 |
197.00000 -5.25 |
203.00 | 197.00 | 202.00 | 449,547 |
| 03 Apr 17 |
202.25000 -6.75 |
216.00 | 200.00 | 216.00 | 30,286 |
| 31 Mar 17 |
209.00000 -3.75 |
216.00 | 208.00 | 216.00 | 1,004,568 |
| 30 Mar 17 |
212.75000 +1.50 |
214.50 | 208.00 | 208.00 | 35,275 |
| 29 Mar 17 |
211.25000 +0.25 |
215.40 | 210.00 | 210.00 | 13,417 |
| 28 Mar 17 |
211.00000 +1.00 |
213.75 | 209.75 | 209.75 | 12,075 |
| 27 Mar 17 |
210.00000 +2.00 |
210.31 | 208.25 | 209.75 | 13,376 |
| 24 Mar 17 |
208.00000 -2.00 |
215.00 | 208.00 | 215.00 | 3,037 |
| 23 Mar 17 |
210.00000 -3.25 |
214.25 | 208.45 | 210.00 | 9,614 |
| 22 Mar 17 |
213.25000 +2.75 |
213.50 | 208.00 | 210.50 | 15,776 |
| 21 Mar 17 |
210.50000 -3.50 |
213.75 | 209.90 | 211.25 | 28,600 |
| 20 Mar 17 |
214.00000 +0.50 |
216.15 | 213.75 | 213.75 | 4,862 |
| 17 Mar 17 |
213.50000 +1.00 |
214.85 | 210.00 | 212.75 | 976,975 |
| 16 Mar 17 |
212.50000 -6.00 |
219.50 | 211.50 | 219.50 | 687,946 |
| 15 Mar 17 |
218.50000 +5.00 |
219.00 | 211.00 | 211.00 | 53,629 |
| 14 Mar 17 |
213.50000 +0.50 |
215.00 | 211.68 | 212.00 | 700,987 |
| 13 Mar 17 |
213.00000 -0.25 |
216.00 | 212.75 | 214.50 | 23,991 |
| 10 Mar 17 |
213.25000 -3.25 |
215.50 | 213.25 | 215.50 | 351,470 |
| 09 Mar 17 |
216.50000 -2.00 |
218.10 | 215.00 | 215.25 | 8,037 |
| 08 Mar 17 |
218.50000 -1.00 |
219.50 | 216.79 | 219.00 | 29,300 |
| 07 Mar 17 |
219.50000 +3.75 |
219.75 | 215.00 | 216.75 | 22,955 |
| 06 Mar 17 |
215.75000 +10.75 |
215.75 | 201.81 | 210.00 | 57,849 |
| 03 Mar 17 |
205.00000 +6.00 |
205.00 | 203.25 | 205.00 | 32,832 |
| 02 Mar 17 |
199.00000 +0.00 |
204.00 | 198.75 | 204.00 | 46,201 |
| 01 Mar 17 |
199.00000 -0.25 |
205.00 | 198.69 | 199.75 | 71,724 |
| 28 Feb 17 |
199.25000 +1.25 |
204.75 | 195.00 | 195.00 | 54,686 |
| 27 Feb 17 |
198.00000 -2.00 |
205.00 | 197.65 | 205.00 | 17,939 |
| 24 Feb 17 |
200.00000 -2.00 |
205.00 | 199.25 | 205.00 | 63,738 |
| 23 Feb 17 |
202.00000 -2.00 |
203.25 | 201.00 | 202.50 | 37,125 |
| 22 Feb 17 |
204.00000 -0.50 |
204.00 | 200.00 | 202.50 | 514,715 |
| 21 Feb 17 |
204.50000 +0.25 |
204.50 | 200.00 | 203.75 | 19,026 |
| 20 Feb 17 |
204.25000 +0.25 |
205.00 | 204.25 | 204.75 | 147,010 |
| 17 Feb 17 |
204.00000 +0.00 |
205.00 | 202.00 | 204.00 | 88,224 |
| 16 Feb 17 |
204.00000 +0.25 |
205.00 | 204.00 | 205.00 | 60,900 |
| 15 Feb 17 |
203.75000 +2.75 |
203.75 | 200.00 | 200.75 | 50,917 |
| 14 Feb 17 |
201.00000 +2.50 |
201.00 | 199.05 | 201.00 | 44,299 |
| 13 Feb 17 |
198.50000 +4.50 |
202.00 | 195.25 | 202.00 | 15,009 |
| 10 Feb 17 |
194.00000 -5.00 |
199.00 | 193.50 | 195.00 | 198,091 |
| 09 Feb 17 |
199.00000 -5.75 |
205.00 | 199.00 | 205.00 | 52,028 |
| 08 Feb 17 |
204.75000 +5.75 |
205.00 | 192.52 | 196.00 | 67,528 |
| 07 Feb 17 |
199.00000 -3.75 |
201.87 | 196.00 | 196.00 | 6,781 |
| 06 Feb 17 |
202.75000 +2.00 |
203.00 | 197.89 | 200.00 | 12,141 |
| 03 Feb 17 |
200.75000 -1.25 |
203.13 | 200.75 | 202.00 | 48,014 |
| 02 Feb 17 |
202.00000 +0.50 |
205.00 | 202.00 | 203.00 | 34,768 |
| 01 Feb 17 |
201.50000 -3.00 |
205.00 | 201.50 | 205.00 | 36,971 |
| 31 Jan 17 |
204.50000 -3.25 |
209.00 | 201.00 | 209.00 | 62,238 |
| 30 Jan 17 |
207.75000 +2.75 |
210.00 | 202.49 | 205.00 | 60,808 |
| 27 Jan 17 |
205.00000 -6.00 |
211.00 | 205.00 | 211.00 | 41,459 |
| 26 Jan 17 |
211.00000 +0.50 |
212.78 | 211.00 | 212.00 | 44,426 |
| 25 Jan 17 |
210.50000 -4.25 |
215.00 | 210.00 | 215.00 | 41,762 |
| 24 Jan 17 |
214.75000 -1.00 |
216.00 | 212.72 | 214.75 | 935 |
| 23 Jan 17 |
215.75000 +0.00 |
219.50 | 213.00 | 215.75 | 355,315 |
| 20 Jan 17 |
215.75000 +1.25 |
219.00 | 215.75 | 219.00 | 3,868 |
| 19 Jan 17 |
214.50000 -3.50 |
219.00 | 211.75 | 217.00 | 7,991 |
| 18 Jan 17 |
218.00000 +0.75 |
218.25 | 216.00 | 218.00 | 42,976 |
| 17 Jan 17 |
217.25000 -1.75 |
219.00 | 217.25 | 218.75 | 342,595 |
| 16 Jan 17 |
219.00000 +2.50 |
221.00 | 215.00 | 220.00 | 75,771 |
| 13 Jan 17 |
216.50000 +0.25 |
220.00 | 215.75 | 217.00 | 32,669 |
| 12 Jan 17 |
216.25000 -2.50 |
223.00 | 216.25 | 223.00 | 18,718 |
| 11 Jan 17 |
218.75000 -8.25 |
235.00 | 218.75 | 235.00 | 17,518 |
| 10 Jan 17 |
227.00000 -2.25 |
232.50 | 227.00 | 232.50 | 57,854 |
| 09 Jan 17 |
229.25000 -7.75 |
238.75 | 225.25 | 225.25 | 29,775 |
| 06 Jan 17 |
237.00000 +2.25 |
238.00 | 234.25 | 238.00 | 17,147 |
| 05 Jan 17 |
234.75000 +1.00 |
236.00 | 230.50 | 230.50 | 301,889 |
| 04 Jan 17 |
233.75000 +0.75 |
235.75 | 230.50 | 234.00 | 148,898 |
| 03 Jan 17 |
233.00000 +2.50 |
234.25 | 229.00 | 230.50 | 27,142 |
| 30 Dec 16 |
230.50000 +0.25 |
237.75 | 229.00 | 230.50 | 2,344 |
| 29 Dec 16 |
230.25000 -2.00 |
237.00 | 225.00 | 230.25 | 15,918 |
| 28 Dec 16 |
232.25000 +6.50 |
240.50 | 229.50 | 230.00 | 43,818 |
| 23 Dec 16 |
225.75000 -0.75 |
226.00 | 225.00 | 225.00 | 481 |
| 22 Dec 16 |
226.50000 +1.75 |
229.00 | 221.50 | 226.75 | 7,287 |
| 21 Dec 16 |
224.75000 +3.00 |
226.25 | 220.00 | 220.00 | 29,796 |
| 20 Dec 16 |
221.75000 +0.25 |
227.75 | 220.75 | 220.75 | 4,640 |
| 19 Dec 16 |
221.50000 +3.75 |
229.00 | 220.00 | 224.00 | 27,987 |
| 16 Dec 16 |
217.75000 +4.50 |
220.00 | 210.00 | 218.75 | 146,839 |
| 15 Dec 16 |
213.25000 +2.50 |
215.00 | 210.75 | 210.75 | 122,021 |
| 14 Dec 16 |
210.75000 +1.75 |
214.00 | 207.75 | 214.00 | 38,936 |
| 13 Dec 16 |
209.00000 +0.00 |
212.00 | 205.50 | 210.75 | 95,469 |
| 12 Dec 16 |
209.00000 +1.00 |
213.50 | 208.25 | 213.50 | 182,182 |
| 09 Dec 16 |
208.00000 +4.00 |
214.00 | 201.00 | 201.00 | 80,924 |
| 08 Dec 16 |
204.00000 +3.75 |
209.00 | 200.50 | 200.50 | 23,879 |
| 07 Dec 16 |
200.25000 +0.25 |
203.25 | 200.00 | 200.00 | 69,546 |
| 06 Dec 16 |
200.00000 +0.00 |
200.56 | 200.00 | 200.00 | 112,345 |
| 05 Dec 16 |
200.00000 -0.50 |
204.50 | 200.00 | 203.00 | 4,652 |
| 02 Dec 16 |
200.50000 +0.00 |
203.25 | 200.00 | 200.75 | 49,809 |
| 01 Dec 16 |
200.50000 -0.75 |
209.20 | 200.25 | 201.00 | 19,779 |
| 30 Nov 16 |
201.25000 +1.00 |
209.00 | 200.00 | 209.00 | 134,179 |
| 29 Nov 16 |
200.25000 -0.25 |
202.75 | 200.00 | 202.75 | 7,382 |
| 28 Nov 16 |
200.50000 -2.25 |
205.00 | 200.25 | 203.00 | 59,668 |
| 25 Nov 16 |
202.75000 -2.25 |
207.00 | 200.25 | 205.00 | 35,089 |
| 24 Nov 16 |
205.00000 -2.00 |
208.69 | 201.75 | 207.00 | 69,308 |
| 23 Nov 16 |
207.00000 -11.00 |
215.00 | 199.25 | 200.00 | 505,518 |
| 22 Nov 16 |
218.00000 -1.25 |
223.00 | 214.00 | 219.50 | 27,787 |
| 21 Nov 16 |
219.25000 -2.75 |
223.00 | 210.00 | 222.00 | 29,434 |
| 18 Nov 16 |
222.00000 +8.00 |
223.00 | 214.02 | 220.00 | 14,999 |
| 17 Nov 16 |
214.00000 +0.50 |
222.00 | 210.75 | 220.00 | 24,773 |
| 16 Nov 16 |
213.50000 -3.50 |
223.00 | 210.00 | 222.50 | 31,993 |
| 15 Nov 16 |
217.00000 +2.00 |
218.00 | 215.00 | 215.00 | 46,572 |
| 14 Nov 16 |
215.00000 +5.25 |
223.00 | 215.00 | 220.00 | 45,415 |
| 11 Nov 16 |
209.75000 -8.25 |
223.00 | 209.75 | 223.00 | 10,451 |
| 10 Nov 16 |
218.00000 +10.25 |
219.50 | 205.50 | 206.25 | 26,443 |
| 09 Nov 16 |
207.75000 +0.00 |
217.00 | 206.00 | 206.00 | 18,856 |
| 08 Nov 16 |
207.75000 +1.75 |
215.00 | 200.25 | 215.00 | 56,408 |
| 07 Nov 16 |
206.00000 -0.50 |
212.00 | 202.50 | 210.00 | 26,775 |
| 04 Nov 16 |
206.50000 +2.50 |
210.00 | 197.50 | 205.00 | 31,776 |
| 03 Nov 16 |
204.00000 +3.00 |
204.00 | 199.75 | 199.75 | 18,827 |
| 02 Nov 16 |
201.00000 +6.50 |
204.25 | 200.00 | 204.25 | 40,917 |
| 01 Nov 16 |
194.50000 +0.00 |
197.25 | 193.50 | 193.75 | 759,081 |
| 31 Oct 16 |
194.50000 +0.75 |
197.25 | 193.50 | 194.00 | 69,767 |
| 28 Oct 16 |
193.75000 -6.00 |
200.75 | 193.50 | 198.50 | 317,589 |
| 27 Oct 16 |
199.75000 +2.00 |
200.25 | 196.25 | 200.00 | 25,707 |
| 26 Oct 16 |
197.75000 +3.25 |
198.50 | 193.50 | 193.50 | 379,035 |
| 25 Oct 16 |
194.50000 -0.25 |
199.50 | 193.50 | 196.75 | 2,158,257 |
| 24 Oct 16 |
194.75000 +2.75 |
195.00 | 192.00 | 192.00 | 206,649 |
| 21 Oct 16 |
192.00000 +0.50 |
193.75 | 187.75 | 190.25 | 120,102 |
| 20 Oct 16 |
191.50000 +2.00 |
199.50 | 188.88 | 190.50 | 25,592 |
| 19 Oct 16 |
189.50000 +1.25 |
192.00 | 180.00 | 180.00 | 36,550 |
| 18 Oct 16 |
188.25000 -2.75 |
193.75 | 185.00 | 192.00 | 39,410 |
| 17 Oct 16 |
191.00000 -8.00 |
199.00 | 186.00 | 195.00 | 109,615 |
| 14 Oct 16 |
199.00000 -1.00 |
202.03 | 196.50 | 200.00 | 44,122 |
| 13 Oct 16 |
200.00000 -3.25 |
204.25 | 197.75 | 202.00 | 232,547 |
| 12 Oct 16 |
203.25000 -0.75 |
210.00 | 201.00 | 210.00 | 336,789 |
| 11 Oct 16 |
204.00000 +1.50 |
210.00 | 202.00 | 202.00 | 256,585 |
| 10 Oct 16 |
202.50000 +0.75 |
205.75 | 199.00 | 199.25 | 415,645 |
| 07 Oct 16 |
201.75000 -1.25 |
209.75 | 199.75 | 206.75 | 45,474 |
| 06 Oct 16 |
203.00000 +5.00 |
208.25 | 199.00 | 205.00 | 83,166 |
| 05 Oct 16 |
198.00000 -8.25 |
214.50 | 198.00 | 213.50 | 37,388 |
| 04 Oct 16 |
206.25000 -5.50 |
217.00 | 206.25 | 215.00 | 80,093 |
| 03 Oct 16 |
211.75000 -1.75 |
216.00 | 209.00 | 216.00 | 25,557 |
| 30 Sep 16 |
213.50000 -5.13 |
226.00 | 210.00 | 226.00 | 12,407 |
| 29 Sep 16 |
218.62500 -3.38 |
222.34 | 217.50 | 222.25 | 4,401 |
| 28 Sep 16 |
222.00000 +2.50 |
223.75 | 219.25 | 221.75 | 26,415 |
| 27 Sep 16 |
219.50000 +1.25 |
222.50 | 215.00 | 215.00 | 29,118 |
| 26 Sep 16 |
218.25000 -0.25 |
220.75 | 215.00 | 215.00 | 36,623 |
| 23 Sep 16 |
218.50000 +0.25 |
222.00 | 215.00 | 222.00 | 97,010 |
| 22 Sep 16 |
218.25000 -0.50 |
231.56 | 215.00 | 225.50 | 155,363 |
| 21 Sep 16 |
218.75000 -0.25 |
226.50 | 215.25 | 217.00 | 94,562 |
| 20 Sep 16 |
219.00000 -1.25 |
221.75 | 217.00 | 220.00 | 8,341 |
| 19 Sep 16 |
220.25000 +1.25 |
225.50 | 220.00 | 220.25 | 11,886 |
| 16 Sep 16 |
219.00000 -2.75 |
225.00 | 218.00 | 218.00 | 39,062 |
| 15 Sep 16 |
221.75000 -0.75 |
225.00 | 217.25 | 217.50 | 30,812 |
| 14 Sep 16 |
222.50000 -8.50 |
230.00 | 220.00 | 220.00 | 48,344 |
| 13 Sep 16 |
231.00000 -2.50 |
235.00 | 222.25 | 235.00 | 226,587 |
| 12 Sep 16 |
233.50000 -3.25 |
242.50 | 230.00 | 233.75 | 42,026 |
| 09 Sep 16 |
236.75000 +7.25 |
243.25 | 232.88 | 235.00 | 69,732 |
| 08 Sep 16 |
229.50000 +3.00 |
231.00 | 220.00 | 220.00 | 62,457 |
| 07 Sep 16 |
226.50000 -0.75 |
227.07 | 218.25 | 220.00 | 31,633 |
| 06 Sep 16 |
227.25000 -1.00 |
231.50 | 221.25 | 224.00 | 232,890 |
| 05 Sep 16 |
228.25000 +3.00 |
231.50 | 224.25 | 225.00 | 16,571 |
| 02 Sep 16 |
225.25000 -11.50 |
244.00 | 225.00 | 225.00 | 126,944 |
| 01 Sep 16 |
236.75000 +11.75 |
239.25 | 215.44 | 224.25 | 456,491 |
| 31 Aug 16 |
225.00000 +4.50 |
227.50 | 220.25 | 223.25 | 76,293 |
| 30 Aug 16 |
220.50000 +2.75 |
221.00 | 213.00 | 215.00 | 132,909 |
| 26 Aug 16 |
217.75000 -2.50 |
219.30 | 215.00 | 215.00 | 25,584 |
| 25 Aug 16 |
220.25000 -0.25 |
220.25 | 215.25 | 215.25 | 9,660 |
| 24 Aug 16 |
220.50000 +1.50 |
221.25 | 215.00 | 219.75 | 508,690 |
| 23 Aug 16 |
219.00000 -0.25 |
228.77 | 218.75 | 218.75 | 14,315 |
| 22 Aug 16 |
219.25000 -5.75 |
229.05 | 215.00 | 225.00 | 120,405 |
| 19 Aug 16 |
225.00000 -4.00 |
226.75 | 225.00 | 225.00 | 179,144 |
| 18 Aug 16 |
229.00000 +11.00 |
238.25 | 207.25 | 208.25 | 30,970 |
| 17 Aug 16 |
218.00000 +4.50 |
220.24 | 207.00 | 207.00 | 588,698 |
| 16 Aug 16 |
213.50000 +0.50 |
214.88 | 204.00 | 210.00 | 520,605 |
| 15 Aug 16 |
213.00000 -6.25 |
225.15 | 211.50 | 215.50 | 351,048 |
| 12 Aug 16 |
219.25000 -4.75 |
223.36 | 211.50 | 222.00 | 455,717 |
| 11 Aug 16 |
224.00000 -3.00 |
227.50 | 222.75 | 226.25 | 448,903 |
| 10 Aug 16 |
227.00000 -2.00 |
231.87 | 226.00 | 226.00 | 461,534 |
| 09 Aug 16 |
229.00000 +0.25 |
233.00 | 226.00 | 233.00 | 11,061 |
| 08 Aug 16 |
228.75000 -10.50 |
236.30 | 228.75 | 230.00 | 32,361 |
| 05 Aug 16 |
239.25000 +3.00 |
244.00 | 231.75 | 240.00 | 66,923 |
| 04 Aug 16 |
236.25000 -2.75 |
241.00 | 234.50 | 241.00 | 12,954 |
| 03 Aug 16 |
239.00000 -2.25 |
241.30 | 230.00 | 240.25 | 11,292 |
| 02 Aug 16 |
241.25000 +2.00 |
244.75 | 237.50 | 239.00 | 11,113 |
| 01 Aug 16 |
239.25000 +9.25 |
245.25 | 228.00 | 241.00 | 37,045 |
| 29 Jul 16 |
230.00000 -2.00 |
243.75 | 230.00 | 240.00 | 21,384 |
| 28 Jul 16 |
232.00000 -2.50 |
238.42 | 229.75 | 231.00 | 12,764 |
| 27 Jul 16 |
234.50000 +3.25 |
238.43 | 231.50 | 231.50 | 7,394 |
| 26 Jul 16 |
231.25000 -0.50 |
232.75 | 228.25 | 228.25 | 1,006,998 |
| 25 Jul 16 |
231.75000 -0.75 |
231.75 | 228.01 | 230.00 | 27,028 |
| 22 Jul 16 |
232.50000 -15.50 |
245.00 | 195.00 | 195.00 | 45,279 |
| 21 Jul 16 |
248.00000 +4.00 |
253.25 | 238.71 | 243.75 | 36,174 |
| 20 Jul 16 |
244.00000 +3.75 |
248.00 | 240.00 | 244.75 | 7,125 |
| 19 Jul 16 |
240.25000 -6.50 |
253.75 | 240.00 | 250.75 | 13,623 |
| 18 Jul 16 |
246.75000 +2.75 |
254.75 | 243.00 | 245.00 | 12,583 |
| 15 Jul 16 |
244.00000 +0.50 |
245.50 | 240.48 | 244.50 | 58,699 |
| 14 Jul 16 |
243.50000 +1.50 |
244.75 | 240.00 | 242.00 | 7,545 |
| 13 Jul 16 |
242.00000 -4.00 |
252.00 | 241.88 | 242.00 | 58,322 |
| 12 Jul 16 |
246.00000 +2.00 |
246.00 | 238.20 | 244.00 | 7,853 |
| 11 Jul 16 |
244.00000 +4.75 |
244.00 | 238.00 | 242.75 | 7,458 |
| 08 Jul 16 |
239.25000 +1.50 |
240.25 | 236.00 | 236.00 | 46,885 |
| 07 Jul 16 |
237.75000 +2.00 |
242.06 | 236.00 | 237.50 | 498,048 |
| 06 Jul 16 |
235.75000 -8.50 |
251.75 | 234.75 | 251.75 | 395,532 |
| 05 Jul 16 |
244.25000 -2.75 |
247.67 | 238.25 | 239.75 | 6,356 |
| 04 Jul 16 |
247.00000 -0.75 |
251.75 | 241.06 | 251.75 | 83,429 |
| 01 Jul 16 |
247.75000 +3.75 |
250.00 | 236.25 | 236.25 | 22,706 |
| 30 Jun 16 |
244.00000 +9.00 |
249.75 | 233.45 | 240.00 | 16,677 |
| 29 Jun 16 |
235.00000 +10.00 |
239.75 | 220.00 | 220.00 | 42,421 |
| 28 Jun 16 |
225.00000 +5.00 |
225.00 | 208.00 | 215.00 | 509,719 |
| 27 Jun 16 |
220.00000 -53.75 |
274.00 | 200.00 | 274.00 | 1,186,296 |
| 24 Jun 16 |
273.75000 -21.25 |
285.00 | 242.03 | 285.00 | 1,110,889 |
| 23 Jun 16 |
295.00000 +7.00 |
297.00 | 280.25 | 296.75 | 7,719 |
| 22 Jun 16 |
288.00000 +1.25 |
290.00 | 280.50 | 290.00 | 22,807 |
| 21 Jun 16 |
286.75000 -10.25 |
291.69 | 283.75 | 284.00 | 9,888 |
| 20 Jun 16 |
297.00000 -0.50 |
299.75 | 282.90 | 299.25 | 9,233 |
| 17 Jun 16 |
297.50000 +12.50 |
297.50 | 285.00 | 285.00 | 31,592 |
| 16 Jun 16 |
285.00000 -0.50 |
299.75 | 285.00 | 299.75 | 42,334 |
| 15 Jun 16 |
285.50000 -10.50 |
299.50 | 285.00 | 298.50 | 54,143 |
| 14 Jun 16 |
296.00000 -12.00 |
310.00 | 285.00 | 310.00 | 9,060 |
| 13 Jun 16 |
308.00000 -1.00 |
314.50 | 300.00 | 310.00 | 8,530 |
| 10 Jun 16 |
309.00000 -9.50 |
325.06 | 308.50 | 310.00 | 8,067 |
| 09 Jun 16 |
318.50000 +3.50 |
335.75 | 305.00 | 319.25 | 16,906 |
| 08 Jun 16 |
315.00000 -4.50 |
315.00 | 311.00 | 315.00 | 376,188 |
| 07 Jun 16 |
319.50000 +8.25 |
319.75 | 310.00 | 316.00 | 369,097 |
| 06 Jun 16 |
311.25000 -4.50 |
316.50 | 305.00 | 307.50 | 352,818 |
| 03 Jun 16 |
315.75000 +4.25 |
319.75 | 303.25 | 306.00 | 38,434 |
| 02 Jun 16 |
311.50000 +6.00 |
311.50 | 295.00 | 295.00 | 7,653 |
| 01 Jun 16 |
305.50000 -7.75 |
305.50 | 298.19 | 302.25 | 100,258 |
| 31 May 16 |
313.25000 +9.25 |
313.25 | 295.45 | 299.25 | 30,885 |
| 27 May 16 |
304.00000 -0.50 |
304.00 | 292.00 | 304.00 | 29,098 |
| 26 May 16 |
304.50000 +7.50 |
304.75 | 302.94 | 304.75 | 824 |
| 25 May 16 |
297.00000 +5.00 |
299.25 | 287.00 | 296.25 | 44,782 |
| 24 May 16 |
292.00000 -8.00 |
293.65 | 287.00 | 292.00 | 14,273 |
| 23 May 16 |
300.00000 +1.25 |
300.00 | 290.00 | 295.00 | 33,129 |
| 20 May 16 |
298.75000 -0.25 |
300.00 | 295.25 | 300.00 | 14,180 |
| 19 May 16 |
299.00000 -1.75 |
300.25 | 295.00 | 295.00 | 15,380 |
| 18 May 16 |
300.75000 +1.25 |
309.75 | 296.25 | 298.00 | 101,531 |
| 17 May 16 |
299.50000 -0.75 |
301.25 | 295.00 | 295.50 | 20,776 |
| 16 May 16 |
300.25000 -3.50 |
307.70 | 300.25 | 303.50 | 71,643 |
| 13 May 16 |
303.75000 -8.50 |
315.00 | 303.75 | 314.75 | 229,410 |
| 12 May 16 |
312.25000 +9.00 |
312.25 | 305.00 | 305.00 | 26,229 |
| 11 May 16 |
303.25000 -1.00 |
305.50 | 301.00 | 301.00 | 14,323 |
| 10 May 16 |
304.25000 +0.25 |
309.75 | 302.00 | 304.50 | 41,020 |
| 09 May 16 |
304.00000 +2.00 |
319.50 | 303.74 | 304.00 | 22,431 |
| 06 May 16 |
302.00000 +0.00 |
305.00 | 300.00 | 301.75 | 21,478 |
| 05 May 16 |
302.00000 +3.75 |
302.00 | 297.00 | 298.00 | 124,090 |
| 04 May 16 |
298.25000 +4.25 |
298.25 | 294.75 | 295.00 | 148,613 |
| 03 May 16 |
294.00000 -1.00 |
300.00 | 291.25 | 295.50 | 111,171 |
| 29 Apr 16 |
295.00000 +3.50 |
295.81 | 290.00 | 290.00 | 71,143 |
| 28 Apr 16 |
291.50000 +1.00 |
299.75 | 290.00 | 299.75 | 5,440 |
| 27 Apr 16 |
290.50000 +0.50 |
294.50 | 290.25 | 294.50 | 3,210 |
| 26 Apr 16 |
290.00000 -3.00 |
292.75 | 285.00 | 290.00 | 24,111 |
| 25 Apr 16 |
293.00000 +3.25 |
294.75 | 290.75 | 294.75 | 4,841 |
| 22 Apr 16 |
289.75000 -0.50 |
295.75 | 289.75 | 290.25 | 3,981 |
| 21 Apr 16 |
290.25000 +0.25 |
294.91 | 290.25 | 291.25 | 16,502 |
| 20 Apr 16 |
290.00000 -0.25 |
292.00 | 290.00 | 292.00 | 5,017 |
| 19 Apr 16 |
290.25000 +3.25 |
290.75 | 290.00 | 290.25 | 1,996 |
| 18 Apr 16 |
287.00000 -13.00 |
299.75 | 285.25 | 299.25 | 16,235 |
| 15 Apr 16 |
300.00000 +10.25 |
300.00 | 287.75 | 299.75 | 61,301 |
| 14 Apr 16 |
289.75000 -0.75 |
289.75 | 285.00 | 289.75 | 242 |
| 13 Apr 16 |
290.50000 +5.25 |
294.75 | 285.25 | 294.75 | 964,077 |
| 12 Apr 16 |
285.25000 -5.00 |
296.75 | 285.25 | 285.25 | 6,257 |
| 11 Apr 16 |
290.25000 +3.50 |
300.00 | 287.75 | 300.00 | 19,782 |
| 08 Apr 16 |
286.75000 -3.75 |
299.75 | 285.00 | 299.75 | 4,397 |
| 07 Apr 16 |
290.50000 -1.50 |
300.00 | 280.50 | 300.00 | 109,657 |
| 06 Apr 16 |
292.00000 +5.00 |
299.75 | 287.00 | 299.75 | 125,126 |
| 05 Apr 16 |
287.00000 +0.00 |
299.50 | 287.00 | 299.50 | 17,596 |
| 04 Apr 16 |
287.00000 -7.75 |
300.00 | 287.00 | 300.00 | 128,148 |
| 01 Apr 16 |
294.75000 +7.25 |
299.75 | 273.75 | 290.00 | 55,918 |
| 31 Mar 16 |
287.50000 +7.00 |
287.50 | 273.75 | 273.75 | 19,855 |
| 30 Mar 16 |
280.50000 -3.50 |
284.75 | 270.00 | 280.00 | 17,513 |
| 29 Mar 16 |
284.00000 -8.00 |
299.75 | 280.00 | 280.00 | 12,777 |
| 24 Mar 16 |
292.00000 -7.25 |
297.79 | 283.06 | 287.25 | 1,066,939 |
| 23 Mar 16 |
299.25000 -5.75 |
310.00 | 290.00 | 310.00 | 40,670 |
| 22 Mar 16 |
305.00000 +20.50 |
311.75 | 282.25 | 289.75 | 14,976 |
| 21 Mar 16 |
284.50000 -3.25 |
287.00 | 275.25 | 287.00 | 21,458 |
| 18 Mar 16 |
287.75000 +9.25 |
287.75 | 270.39 | 276.00 | 18,118 |
| 17 Mar 16 |
278.50000 +11.00 |
279.25 | 269.28 | 275.00 | 5,622 |
| 16 Mar 16 |
267.50000 +1.50 |
274.75 | 264.00 | 272.25 | 55,605 |
| 15 Mar 16 |
266.00000 +0.50 |
275.00 | 265.75 | 274.50 | 8,106 |
| 14 Mar 16 |
265.50000 +5.50 |
270.50 | 260.00 | 260.00 | 14,614 |
| 11 Mar 16 |
260.00000 -6.00 |
266.75 | 255.75 | 266.25 | 34,550 |
| 10 Mar 16 |
266.00000 +1.75 |
275.00 | 265.25 | 266.75 | 18,428 |
| 09 Mar 16 |
264.25000 +7.50 |
269.00 | 261.50 | 269.00 | 1,361 |
| 08 Mar 16 |
256.75000 -6.25 |
265.00 | 255.00 | 262.00 | 1,196,806 |
| 07 Mar 16 |
263.00000 +6.75 |
269.75 | 263.00 | 263.00 | 107,817 |
| 04 Mar 16 |
256.25000 -4.00 |
270.25 | 248.75 | 270.00 | 82,080 |
| 03 Mar 16 |
260.25000 +1.50 |
267.44 | 255.47 | 258.25 | 89,752 |
| 02 Mar 16 |
258.75000 +4.00 |
261.28 | 254.50 | 254.50 | 114,897 |
| 01 Mar 16 |
254.75000 -4.25 |
264.43 | 254.75 | 255.75 | 20,900 |
| 29 Feb 16 |
259.00000 -0.25 |
261.25 | 255.00 | 259.50 | 40,379 |
| 26 Feb 16 |
259.25000 -6.00 |
267.00 | 259.00 | 266.00 | 10,841 |
| 25 Feb 16 |
265.25000 +1.25 |
273.87 | 264.25 | 264.25 | 341,755 |
| 24 Feb 16 |
264.00000 -2.00 |
267.25 | 264.00 | 265.00 | 10,909 |
| 23 Feb 16 |
266.00000 +4.00 |
274.75 | 263.00 | 274.00 | 1,268 |
| 22 Feb 16 |
262.00000 -5.75 |
274.67 | 261.75 | 272.00 | 6,758 |
| 19 Feb 16 |
267.75000 +2.25 |
279.50 | 265.00 | 265.00 | 8,632 |
| 18 Feb 16 |
265.50000 +5.00 |
269.50 | 260.25 | 260.25 | 599 |
| 17 Feb 16 |
260.50000 -1.75 |
275.00 | 260.25 | 275.00 | 3,168 |
| 16 Feb 16 |
262.25000 +3.25 |
275.00 | 259.50 | 275.00 | 7,148 |
| 15 Feb 16 |
259.00000 +1.50 |
271.34 | 258.25 | 258.25 | 5,347 |
| 12 Feb 16 |
257.50000 -2.50 |
267.75 | 257.50 | 261.50 | 890,974 |
| 11 Feb 16 |
260.00000 -0.75 |
270.00 | 258.00 | 270.00 | 51,798 |
| 10 Feb 16 |
260.75000 +4.00 |
268.75 | 258.00 | 259.50 | 66,296 |
| 09 Feb 16 |
256.75000 +2.25 |
260.00 | 255.00 | 259.25 | 58,402 |
| 08 Feb 16 |
254.50000 -1.50 |
260.00 | 242.25 | 260.00 | 55,518 |
| 05 Feb 16 |
256.00000 +4.25 |
260.00 | 253.00 | 260.00 | 404,702 |
| 04 Feb 16 |
251.75000 +1.25 |
259.75 | 243.75 | 252.25 | 23,516 |
| 03 Feb 16 |
250.50000 -2.50 |
255.00 | 250.00 | 255.00 | 284,377 |
| 02 Feb 16 |
253.00000 +4.25 |
255.25 | 245.00 | 255.00 | 111,104 |
| 01 Feb 16 |
248.75000 -1.75 |
264.00 | 246.00 | 264.00 | 34,515 |
| 29 Jan 16 |
250.50000 +0.25 |
269.50 | 250.00 | 265.00 | 19,654 |
| 28 Jan 16 |
250.25000 +10.00 |
275.00 | 247.00 | 247.00 | 92,343 |
| 27 Jan 16 |
240.25000 -6.00 |
255.00 | 240.25 | 255.00 | 18,618 |
| 26 Jan 16 |
246.25000 -7.75 |
251.00 | 245.00 | 251.00 | 40,066 |
| 25 Jan 16 |
254.00000 +3.25 |
260.00 | 251.25 | 260.00 | 3,010 |
| 22 Jan 16 |
250.75000 -5.00 |
260.00 | 248.75 | 248.75 | 49,855 |
| 21 Jan 16 |
255.75000 +13.00 |
260.00 | 242.00 | 245.25 | 8,472 |
| 20 Jan 16 |
242.75000 -17.25 |
257.50 | 242.75 | 250.00 | 1,351,640 |
| 19 Jan 16 |
260.00000 -0.50 |
275.00 | 260.00 | 274.75 | 30,684 |
| 18 Jan 16 |
260.50000 +4.25 |
272.25 | 259.00 | 260.25 | 214,639 |
| 15 Jan 16 |
256.25000 -4.75 |
270.00 | 253.00 | 265.25 | 35,424 |
| 14 Jan 16 |
261.00000 -4.75 |
268.00 | 259.75 | 265.25 | 417,479 |
| 13 Jan 16 |
265.75000 -5.25 |
281.00 | 265.00 | 275.25 | 577,466 |
| 12 Jan 16 |
271.00000 -10.75 |
284.06 | 265.50 | 282.25 | 29,048 |
| 11 Jan 16 |
281.75000 +0.25 |
290.00 | 281.75 | 290.00 | 7,243 |
| 08 Jan 16 |
281.50000 -8.25 |
295.00 | 281.00 | 295.00 | 113,864 |
| 07 Jan 16 |
289.75000 -9.50 |
296.75 | 285.77 | 293.00 | 25,562 |
| 06 Jan 16 |
299.25000 +8.25 |
300.25 | 288.00 | 290.00 | 199,984 |
| 05 Jan 16 |
291.00000 -3.00 |
299.00 | 287.25 | 294.00 | 49,986 |
| 04 Jan 16 |
294.00000 +9.00 |
305.00 | 284.00 | 284.00 | 169,080 |
| 31 Dec 15 |
285.00000 -3.00 |
290.00 | 285.00 | 290.00 | 10,380 |
| 30 Dec 15 |
288.00000 -2.75 |
298.00 | 285.75 | 294.00 | 77,375 |
| 29 Dec 15 |
290.75000 -4.25 |
292.00 | 290.75 | 292.00 | 1,487 |
| 24 Dec 15 |
295.00000 +6.00 |
297.00 | 295.00 | 297.00 | 42 |
| 23 Dec 15 |
289.00000 -8.00 |
297.00 | 280.50 | 295.00 | 21,188 |
| 22 Dec 15 |
297.00000 -4.00 |
305.00 | 280.00 | 295.00 | 33,558 |
| 21 Dec 15 |
301.00000 +0.75 |
310.00 | 293.94 | 300.00 | 47,132 |
| 18 Dec 15 |
300.25000 -2.50 |
305.00 | 293.41 | 295.50 | 90,161 |
| 17 Dec 15 |
302.75000 +1.75 |
309.75 | 300.00 | 309.75 | 64,170 |
| 16 Dec 15 |
301.00000 +2.25 |
310.00 | 300.00 | 300.00 | 152,729 |
| 15 Dec 15 |
298.75000 +3.75 |
301.25 | 290.00 | 290.00 | 51,714 |
| 14 Dec 15 |
295.00000 -8.00 |
303.00 | 290.00 | 300.00 | 24,179 |
| 11 Dec 15 |
303.00000 -1.00 |
315.00 | 303.00 | 314.75 | 265,663 |
| 10 Dec 15 |
304.00000 -0.25 |
318.00 | 300.25 | 315.00 | 2,656 |
| 09 Dec 15 |
304.25000 -3.25 |
317.75 | 303.25 | 310.25 | 10,918 |
| 08 Dec 15 |
307.50000 -4.00 |
309.75 | 303.25 | 309.25 | 23,799 |
| 07 Dec 15 |
311.50000 +1.50 |
315.00 | 308.00 | 315.00 | 15,058 |
| 04 Dec 15 |
310.00000 +1.00 |
311.50 | 306.50 | 311.00 | 35,239 |
| 03 Dec 15 |
309.00000 -5.00 |
320.00 | 309.00 | 312.25 | 39,025 |
| 02 Dec 15 |
314.00000 +2.75 |
320.00 | 310.75 | 320.00 | 19,151 |
| 01 Dec 15 |
311.25000 -2.50 |
317.00 | 310.00 | 317.00 | 46,519 |
| 30 Nov 15 |
313.75000 +1.75 |
320.00 | 307.00 | 320.00 | 9,469 |
| 27 Nov 15 |
312.00000 +7.00 |
312.49 | 305.00 | 305.75 | 11,235 |
| 26 Nov 15 |
305.00000 +5.00 |
314.56 | 299.88 | 305.00 | 5,652 |
| 25 Nov 15 |
300.00000 -10.00 |
318.00 | 295.25 | 318.00 | 30,868 |
| 24 Nov 15 |
310.00000 -0.25 |
311.75 | 300.00 | 300.00 | 17,814 |
| 23 Nov 15 |
310.25000 +0.25 |
320.00 | 310.25 | 310.25 | 2,940 |
| 20 Nov 15 |
310.00000 -0.75 |
310.00 | 305.25 | 305.25 | 47,277 |
| 19 Nov 15 |
310.75000 +0.75 |
312.81 | 307.25 | 310.00 | 4,679 |
| 18 Nov 15 |
310.00000 +6.75 |
316.75 | 306.75 | 316.00 | 15,355 |
| 17 Nov 15 |
303.25000 -4.25 |
317.00 | 303.25 | 317.00 | 348,493 |
| 16 Nov 15 |
307.50000 -9.50 |
317.00 | 300.50 | 317.00 | 10,443 |
| 13 Nov 15 |
317.00000 +0.00 |
317.93 | 315.25 | 315.25 | 118,940 |
| 12 Nov 15 |
317.00000 +0.25 |
325.00 | 315.00 | 316.75 | 184,976 |
| 11 Nov 15 |
316.75000 +0.75 |
322.00 | 315.00 | 315.00 | 19,259 |
| 10 Nov 15 |
316.00000 -14.00 |
330.00 | 315.25 | 330.00 | 5,327 |
| 09 Nov 15 |
330.00000 +9.00 |
330.00 | 320.00 | 320.25 | 55,329 |
| 06 Nov 15 |
321.00000 -8.00 |
329.75 | 320.00 | 320.00 | 1,127 |
| 05 Nov 15 |
329.00000 +4.00 |
330.00 | 329.00 | 330.00 | 179 |
| 04 Nov 15 |
325.00000 -5.00 |
330.00 | 320.00 | 323.75 | 19,152 |
| 03 Nov 15 |
330.00000 -8.25 |
334.75 | 322.25 | 322.25 | 5,821 |
| 02 Nov 15 |
338.25000 +7.75 |
339.75 | 329.25 | 329.25 | 4,519 |
| 30 Oct 15 |
330.50000 -1.25 |
339.75 | 322.25 | 322.75 | 4,324 |
| 29 Oct 15 |
331.75000 +0.25 |
335.50 | 322.75 | 334.75 | 35,069 |
| 28 Oct 15 |
331.50000 -1.75 |
335.00 | 329.00 | 329.00 | 2,088 |
| 27 Oct 15 |
333.25000 +8.25 |
333.25 | 326.81 | 327.00 | 3,447 |
| 26 Oct 15 |
325.00000 -8.00 |
340.00 | 310.00 | 339.75 | 191,127 |
| 23 Oct 15 |
333.00000 -2.00 |
335.50 | 332.25 | 335.00 | 51,922 |
| 22 Oct 15 |
335.00000 -4.00 |
336.00 | 334.75 | 335.00 | 5,192 |
| 21 Oct 15 |
339.00000 -1.00 |
340.00 | 329.25 | 330.00 | 63,469 |
| 20 Oct 15 |
340.00000 +0.00 |
340.75 | 331.25 | 340.00 | 23,666 |
| 19 Oct 15 |
340.00000 -1.25 |
340.00 | 336.50 | 338.50 | 2,616 |
| 16 Oct 15 |
341.25000 -3.00 |
341.25 | 340.00 | 340.25 | 2,165 |
| 15 Oct 15 |
344.25000 +4.25 |
350.00 | 331.50 | 340.00 | 314,520 |
| 14 Oct 15 |
340.00000 -2.25 |
341.50 | 330.25 | 334.25 | 4,640 |
| 13 Oct 15 |
342.25000 +0.75 |
342.25 | 330.50 | 332.25 | 1,864 |
| 12 Oct 15 |
341.50000 +1.00 |
344.00 | 330.50 | 343.00 | 21,865 |
| 09 Oct 15 |
340.50000 +1.00 |
350.00 | 330.00 | 330.25 | 98,511 |
| 08 Oct 15 |
339.50000 -4.00 |
346.00 | 335.25 | 344.75 | 15,599 |
| 07 Oct 15 |
343.50000 -4.25 |
344.25 | 337.00 | 341.75 | 13,967 |
| 06 Oct 15 |
347.75000 +2.75 |
347.75 | 344.50 | 344.75 | 2,005 |
| 05 Oct 15 |
345.00000 +0.50 |
345.00 | 339.00 | 345.00 | 13,531 |
| 02 Oct 15 |
344.50000 -1.00 |
345.16 | 344.50 | 344.75 | 4,136 |
| 01 Oct 15 |
345.50000 +3.00 |
347.00 | 342.75 | 347.00 | 4,402 |
| 30 Sep 15 |
342.50000 +7.00 |
342.50 | 338.50 | 340.00 | 28,340 |
| 29 Sep 15 |
335.50000 -2.00 |
341.00 | 332.00 | 339.75 | 7,599 |
| 28 Sep 15 |
337.50000 -2.50 |
341.75 | 332.76 | 341.75 | 2,217 |
| 25 Sep 15 |
340.00000 +4.00 |
346.75 | 338.00 | 339.75 | 61,524 |
| 24 Sep 15 |
336.00000 -3.00 |
339.25 | 332.00 | 332.00 | 4,637 |
| 23 Sep 15 |
339.00000 +7.75 |
341.25 | 331.00 | 335.00 | 7,179 |
| 22 Sep 15 |
331.25000 -5.25 |
340.00 | 330.25 | 330.25 | 7,035 |
| 21 Sep 15 |
336.50000 -2.75 |
340.00 | 330.00 | 330.00 | 1,201 |
| 18 Sep 15 |
339.25000 +1.25 |
339.25 | 331.25 | 338.50 | 14,037 |
| 17 Sep 15 |
338.00000 -3.50 |
342.00 | 331.50 | 341.00 | 37,691 |
| 16 Sep 15 |
341.50000 +3.50 |
348.00 | 339.25 | 340.75 | 59,210 |
| 15 Sep 15 |
338.00000 +0.50 |
340.00 | 337.00 | 339.25 | 81,567 |
| 14 Sep 15 |
337.50000 -2.50 |
340.00 | 336.00 | 339.00 | 4,652 |
| 11 Sep 15 |
340.00000 +4.25 |
340.25 | 335.75 | 335.75 | 2,101 |
| 10 Sep 15 |
335.75000 -5.75 |
341.84 | 335.50 | 335.50 | 24,054 |
| 09 Sep 15 |
341.50000 +1.50 |
342.75 | 335.00 | 335.00 | 1,513 |
| 08 Sep 15 |
340.00000 +7.00 |
340.00 | 334.50 | 334.50 | 25,749 |
| 07 Sep 15 |
333.00000 +2.50 |
347.26 | 330.50 | 345.00 | 28,343 |
| 04 Sep 15 |
330.50000 -4.25 |
337.56 | 330.50 | 334.50 | 1,014 |
| 03 Sep 15 |
334.75000 +0.00 |
339.75 | 326.00 | 326.00 | 15,643 |
| 02 Sep 15 |
334.75000 +0.25 |
338.00 | 330.25 | 338.00 | 320,211 |
| 01 Sep 15 |
334.50000 +2.50 |
340.00 | 327.75 | 328.50 | 40,570 |
| 28 Aug 15 |
332.00000 +5.25 |
342.50 | 330.00 | 330.00 | 13,180 |
| 27 Aug 15 |
326.75000 +0.75 |
330.00 | 326.25 | 329.00 | 29,790 |
| 26 Aug 15 |
326.00000 -7.00 |
335.00 | 326.00 | 335.00 | 20,188 |
| 25 Aug 15 |
333.00000 +8.25 |
342.75 | 329.50 | 341.50 | 24,404 |
| 24 Aug 15 |
324.75000 -27.25 |
346.25 | 322.00 | 340.25 | 20,301 |
| 21 Aug 15 |
352.00000 +3.25 |
360.00 | 349.57 | 360.00 | 12,453 |
| 20 Aug 15 |
348.75000 -9.50 |
368.00 | 347.00 | 361.00 | 32,125 |
| 19 Aug 15 |
358.25000 +11.25 |
360.00 | 347.00 | 348.00 | 30,967 |
| 18 Aug 15 |
347.00000 +4.00 |
355.00 | 345.00 | 355.00 | 17,422 |
| 17 Aug 15 |
343.00000 -7.00 |
352.00 | 336.00 | 352.00 | 13,373 |
| 14 Aug 15 |
350.00000 +0.25 |
352.25 | 350.00 | 351.75 | 100,044 |
| 13 Aug 15 |
349.75000 -0.25 |
350.00 | 346.00 | 350.00 | 74,407 |
| 12 Aug 15 |
350.00000 -0.75 |
352.00 | 345.00 | 350.00 | 107,644 |
| 11 Aug 15 |
350.75000 -1.00 |
354.00 | 347.50 | 354.00 | 39,213 |
| 10 Aug 15 |
351.75000 +0.25 |
354.00 | 351.38 | 354.00 | 1,952 |
| 07 Aug 15 |
351.50000 -1.25 |
352.25 | 348.50 | 352.25 | 37,585 |
| 06 Aug 15 |
352.75000 -0.50 |
355.75 | 350.00 | 350.50 | 50,939 |
| 05 Aug 15 |
353.25000 -4.75 |
365.00 | 350.75 | 358.75 | 35,898 |
| 04 Aug 15 |
358.00000 -16.75 |
370.00 | 345.25 | 370.00 | 65,302 |
| 03 Aug 15 |
374.75000 -1.25 |
380.00 | 370.00 | 380.00 | 11,537 |
| 31 Jul 15 |
376.00000 -0.50 |
384.44 | 376.00 | 376.00 | 26,828 |
| 30 Jul 15 |
376.50000 -11.75 |
385.25 | 376.00 | 385.25 | 20,324 |
| 29 Jul 15 |
388.25000 +1.50 |
389.00 | 381.00 | 381.00 | 4,235 |
| 28 Jul 15 |
386.75000 -2.75 |
389.75 | 385.75 | 386.00 | 893 |
| 27 Jul 15 |
389.50000 +0.00 |
390.00 | 384.88 | 390.00 | 11,286 |
| 24 Jul 15 |
389.50000 +1.00 |
392.00 | 384.50 | 389.25 | 39,603 |
| 23 Jul 15 |
388.50000 -6.50 |
395.00 | 385.25 | 395.00 | 19,398 |
| 22 Jul 15 |
395.00000 +7.50 |
400.50 | 394.18 | 400.50 | 15,121 |
| 21 Jul 15 |
387.50000 -2.75 |
397.50 | 387.50 | 397.25 | 513,189 |
| 20 Jul 15 |
390.25000 -3.75 |
394.00 | 389.00 | 389.00 | 16,777 |
| 17 Jul 15 |
394.00000 +1.00 |
394.75 | 389.00 | 393.50 | 4,129 |
| 16 Jul 15 |
393.00000 +6.25 |
393.00 | 380.00 | 392.50 | 283,198 |
| 15 Jul 15 |
386.75000 +1.00 |
393.25 | 385.00 | 385.00 | 16,250 |
| 14 Jul 15 |
385.75000 -4.75 |
390.00 | 385.00 | 390.00 | 8,945 |
| 13 Jul 15 |
390.50000 -4.25 |
397.75 | 390.00 | 397.75 | 13,655 |
| 10 Jul 15 |
394.75000 +19.75 |
395.00 | 375.50 | 380.00 | 22,428 |
| 09 Jul 15 |
375.00000 -3.00 |
378.00 | 370.00 | 378.00 | 183,318 |
| 08 Jul 15 |
378.00000 +0.75 |
378.25 | 373.16 | 378.25 | 20,854 |
| 07 Jul 15 |
377.25000 +7.00 |
380.00 | 376.25 | 380.00 | 10,231 |
| 06 Jul 15 |
370.25000 -0.75 |
385.75 | 370.00 | 380.00 | 19,853 |
| 03 Jul 15 |
371.00000 -12.75 |
394.25 | 371.00 | 393.00 | 20,310 |
| 02 Jul 15 |
383.75000 -10.00 |
390.25 | 381.22 | 390.25 | 5,453 |
| 01 Jul 15 |
393.75000 +3.75 |
394.50 | 381.50 | 390.00 | 20,802 |
| 30 Jun 15 |
390.00000 +3.00 |
392.50 | 370.25 | 379.00 | 19,056 |
| 29 Jun 15 |
387.00000 +0.50 |
391.00 | 377.75 | 382.00 | 5,662 |
| 26 Jun 15 |
386.50000 -10.00 |
394.50 | 380.50 | 394.50 | 26,252 |
| 25 Jun 15 |
396.50000 +0.00 |
401.00 | 390.00 | 390.00 | 6,731 |
| 24 Jun 15 |
396.50000 -3.50 |
399.75 | 392.75 | 399.75 | 46,319 |
| 23 Jun 15 |
400.00000 +6.25 |
400.00 | 391.75 | 393.50 | 47,015 |
| 22 Jun 15 |
393.75000 +12.25 |
393.75 | 370.00 | 370.00 | 36,284 |
| 19 Jun 15 |
381.50000 +13.75 |
381.50 | 362.00 | 367.50 | 27,519 |
| 18 Jun 15 |
367.75000 +4.25 |
369.75 | 362.25 | 369.75 | 7,541 |
| 17 Jun 15 |
363.50000 +1.00 |
369.75 | 358.38 | 369.75 | 16,700 |
| 16 Jun 15 |
362.50000 -12.75 |
378.50 | 356.25 | 375.00 | 287,086 |
| 15 Jun 15 |
375.25000 -9.75 |
390.00 | 371.45 | 390.00 | 11,651 |
| 12 Jun 15 |
385.00000 -1.00 |
389.50 | 385.00 | 385.25 | 32,436 |
| 11 Jun 15 |
386.00000 -12.00 |
399.50 | 373.03 | 399.50 | 46,854 |
| 10 Jun 15 |
398.00000 +2.25 |
400.00 | 395.25 | 399.75 | 50,162 |
| 09 Jun 15 |
395.75000 -7.50 |
398.19 | 395.00 | 395.00 | 8,710 |
| 08 Jun 15 |
403.25000 +2.75 |
408.75 | 396.00 | 408.75 | 4,481 |
| 05 Jun 15 |
400.50000 -0.50 |
407.00 | 393.25 | 400.00 | 45,306 |
| 04 Jun 15 |
401.00000 +1.00 |
407.00 | 398.25 | 406.75 | 11,637 |
| 03 Jun 15 |
400.00000 +4.75 |
407.00 | 391.76 | 395.50 | 46,611 |
| 02 Jun 15 |
395.25000 -7.00 |
406.75 | 394.00 | 404.75 | 37,292 |
| 01 Jun 15 |
402.25000 +6.00 |
402.25 | 393.38 | 398.25 | 16,780 |
| 29 May 15 |
396.25000 +0.75 |
402.32 | 390.00 | 395.00 | 45,042 |
| 28 May 15 |
395.50000 +7.00 |
396.00 | 387.25 | 393.25 | 33,153 |
| 27 May 15 |
388.50000 +0.00 |
392.75 | 379.00 | 379.00 | 23,552 |
| 26 May 15 |
388.50000 -3.50 |
388.75 | 379.00 | 379.00 | 5,506 |
| 22 May 15 |
392.00000 +1.00 |
392.00 | 388.75 | 390.50 | 3,960 |
| 21 May 15 |
391.00000 +0.75 |
391.00 | 390.00 | 390.00 | 23,709 |
| 20 May 15 |
390.25000 +2.25 |
392.00 | 389.25 | 392.00 | 37,379 |
| 19 May 15 |
388.00000 -3.00 |
390.25 | 376.00 | 389.75 | 4,291 |
| 18 May 15 |
391.00000 +0.75 |
393.50 | 389.50 | 390.00 | 193,755 |
| 15 May 15 |
390.25000 +0.25 |
393.50 | 390.00 | 390.00 | 102,821 |
| 14 May 15 |
390.00000 -1.00 |
391.75 | 387.00 | 387.25 | 48,334 |
| 13 May 15 |
391.00000 +2.75 |
394.75 | 388.25 | 394.75 | 34,697 |
| 12 May 15 |
388.25000 -0.25 |
395.00 | 386.17 | 390.00 | 24,598 |
| 11 May 15 |
388.50000 +18.00 |
390.00 | 370.25 | 370.50 | 394,417 |
| 08 May 15 |
370.50000 +11.00 |
384.75 | 358.75 | 358.75 | 621,220 |
| 07 May 15 |
359.50000 -0.50 |
369.75 | 356.58 | 369.75 | 134,653 |
| 06 May 15 |
360.00000 +1.75 |
368.25 | 349.25 | 363.00 | 728,997 |
| 05 May 15 |
358.25000 +1.75 |
364.75 | 350.75 | 362.50 | 229,582 |
| 01 May 15 |
356.50000 -3.50 |
358.25 | 349.00 | 349.00 | 3,766 |
| 30 Apr 15 |
360.00000 +0.25 |
360.00 | 349.75 | 359.25 | 14,478 |
| 29 Apr 15 |
359.75000 -0.25 |
360.00 | 348.78 | 358.75 | 6,450 |
| 28 Apr 15 |
360.00000 +0.00 |
362.25 | 350.00 | 360.00 | 69,966 |
| 27 Apr 15 |
360.00000 +0.00 |
362.00 | 356.50 | 360.00 | 30,309 |
| 24 Apr 15 |
360.00000 +0.00 |
363.50 | 358.25 | 360.00 | 15,098 |
| 23 Apr 15 |
360.00000 +0.00 |
362.50 | 355.25 | 362.50 | 19,561 |
| 22 Apr 15 |
360.00000 -0.75 |
362.00 | 355.00 | 355.00 | 15,049 |
| 21 Apr 15 |
360.75000 -1.25 |
365.00 | 357.18 | 365.00 | 14,727 |
| 20 Apr 15 |
362.00000 -1.00 |
364.25 | 360.00 | 364.25 | 36,784 |
| 17 Apr 15 |
363.00000 -5.00 |
370.00 | 357.25 | 357.25 | 39,488 |
| 16 Apr 15 |
368.00000 +1.75 |
371.25 | 361.50 | 369.00 | 72,579 |
| 15 Apr 15 |
366.25000 -5.00 |
371.50 | 356.25 | 365.00 | 65,193 |
| 14 Apr 15 |
371.25000 +3.25 |
382.75 | 360.75 | 376.75 | 40,129 |
| 13 Apr 15 |
368.00000 +8.00 |
371.50 | 358.01 | 368.25 | 33,953 |
| 10 Apr 15 |
360.00000 +4.50 |
360.00 | 353.25 | 355.00 | 92,296 |
| 09 Apr 15 |
355.50000 +5.50 |
373.75 | 352.50 | 357.00 | 32,053 |
| 08 Apr 15 |
350.00000 +10.00 |
354.31 | 332.25 | 332.25 | 279,595 |
| 07 Apr 15 |
340.00000 +0.00 |
340.00 | 336.38 | 340.00 | 38,069 |
| 02 Apr 15 |
340.00000 +0.00 |
340.00 | 335.50 | 339.75 | 108,232 |
| 01 Apr 15 |
340.00000 +1.50 |
340.00 | 332.25 | 337.00 | 249,571 |
| 31 Mar 15 |
338.50000 +1.50 |
339.25 | 332.25 | 339.25 | 42,511 |
| 30 Mar 15 |
337.00000 -9.25 |
340.00 | 335.00 | 340.00 | 17,206 |
| 27 Mar 15 |
346.25000 +6.00 |
350.00 | 334.00 | 340.00 | 14,349 |
| 26 Mar 15 |
340.25000 -2.00 |
340.25 | 325.00 | 338.00 | 27,848 |
| 25 Mar 15 |
342.25000 +7.75 |
347.00 | 331.25 | 331.25 | 80,055 |
| 24 Mar 15 |
334.50000 +5.50 |
350.00 | 330.75 | 334.75 | 26,899 |
| 23 Mar 15 |
329.00000 +2.50 |
331.75 | 319.63 | 325.75 | 92,735 |
| 20 Mar 15 |
326.50000 -1.00 |
332.40 | 313.00 | 326.50 | 53,370 |
| 19 Mar 15 |
327.50000 +13.50 |
328.00 | 311.19 | 317.75 | 23,659 |
| 18 Mar 15 |
314.00000 +6.00 |
315.21 | 305.77 | 310.00 | 33,007 |
| 17 Mar 15 |
308.00000 +1.25 |
310.00 | 305.50 | 308.00 | 23,587 |
| 16 Mar 15 |
306.75000 +11.75 |
315.00 | 299.06 | 300.00 | 61,234 |
| 13 Mar 15 |
295.00000 +7.00 |
299.75 | 293.00 | 293.75 | 69,137 |
| 12 Mar 15 |
288.00000 +6.00 |
290.25 | 285.00 | 290.00 | 243,802 |
| 11 Mar 15 |
282.00000 -16.75 |
302.75 | 277.75 | 295.75 | 27,128 |
| 10 Mar 15 |
298.75000 +4.00 |
299.75 | 295.25 | 299.75 | 6,475 |
| 09 Mar 15 |
294.75000 -2.25 |
300.00 | 294.50 | 299.75 | 30,788 |
| 06 Mar 15 |
297.00000 -0.75 |
303.00 | 295.25 | 303.00 | 17,368 |
| 05 Mar 15 |
297.75000 +1.75 |
302.00 | 297.00 | 299.50 | 26,536 |
| 04 Mar 15 |
296.00000 -4.25 |
300.00 | 284.75 | 296.25 | 34,768 |
| 03 Mar 15 |
300.25000 -10.50 |
314.75 | 282.94 | 314.75 | 107,359 |
| 02 Mar 15 |
310.75000 -3.75 |
315.00 | 309.88 | 315.00 | 20,394 |
| 27 Feb 15 |
314.50000 -0.50 |
315.00 | 305.25 | 306.25 | 15,818 |
| 26 Feb 15 |
315.00000 +0.00 |
316.00 | 312.75 | 315.50 | 13,779 |
| 25 Feb 15 |
315.00000 -3.50 |
327.00 | 314.00 | 320.00 | 47,387 |
| 24 Feb 15 |
318.50000 -4.00 |
324.75 | 316.00 | 322.00 | 11,356 |
| 23 Feb 15 |
322.50000 +1.75 |
327.75 | 321.00 | 325.00 | 10,306 |
| 20 Feb 15 |
320.75000 -1.50 |
324.75 | 319.00 | 319.25 | 9,935 |
| 19 Feb 15 |
322.25000 -2.25 |
334.75 | 321.50 | 330.00 | 170,009 |
| 18 Feb 15 |
324.50000 -2.25 |
328.25 | 323.25 | 328.25 | 16,558 |
| 17 Feb 15 |
326.75000 +2.25 |
327.00 | 322.25 | 324.25 | 19,791 |
| 16 Feb 15 |
324.50000 +5.75 |
326.39 | 318.75 | 320.00 | 72,237 |
| 13 Feb 15 |
318.75000 +3.25 |
319.75 | 314.00 | 315.00 | 22,831 |
| 12 Feb 15 |
315.50000 +3.75 |
315.50 | 303.25 | 310.25 | 28,969 |
| 11 Feb 15 |
311.75000 -6.25 |
320.00 | 311.62 | 316.75 | 12,340 |
| 10 Feb 15 |
318.00000 +0.50 |
321.75 | 314.00 | 314.00 | 10,114 |
| 09 Feb 15 |
317.50000 +5.25 |
320.00 | 312.00 | 320.00 | 21,559 |
| 06 Feb 15 |
312.25000 -0.25 |
315.00 | 310.00 | 313.00 | 333,009 |
| 05 Feb 15 |
312.50000 +22.50 |
317.50 | 289.50 | 290.00 | 161,958 |
| 04 Feb 15 |
290.00000 +8.50 |
290.00 | 274.50 | 280.00 | 890,938 |
| 03 Feb 15 |
281.50000 +4.75 |
284.00 | 277.00 | 277.00 | 2,382 |
| 02 Feb 15 |
276.75000 +0.75 |
282.97 | 276.75 | 280.25 | 10,845 |
| 30 Jan 15 |
276.00000 -2.00 |
279.00 | 270.00 | 274.75 | 167,288 |
| 29 Jan 15 |
278.00000 -5.75 |
283.31 | 273.75 | 280.00 | 431,171 |
| 28 Jan 15 |
283.75000 -3.50 |
290.00 | 280.00 | 280.00 | 83,693 |
| 27 Jan 15 |
287.25000 -0.25 |
288.75 | 283.25 | 288.00 | 14,207 |
| 26 Jan 15 |
287.50000 -1.00 |
290.00 | 285.02 | 286.75 | 55,034 |
| 23 Jan 15 |
288.50000 -0.50 |
290.00 | 285.19 | 290.00 | 16,607 |
| 22 Jan 15 |
289.00000 +6.25 |
289.00 | 284.50 | 287.00 | 8,421 |
| 21 Jan 15 |
282.75000 -5.75 |
290.00 | 281.25 | 290.00 | 10,321 |
| 20 Jan 15 |
288.50000 -1.25 |
293.94 | 282.63 | 289.25 | 42,405 |
| 19 Jan 15 |
289.75000 -0.25 |
290.00 | 288.00 | 290.00 | 15,495 |
| 16 Jan 15 |
290.00000 +3.75 |
295.75 | 285.00 | 295.75 | 318,719 |
| 15 Jan 15 |
286.25000 +0.00 |
294.06 | 286.25 | 289.00 | 8,884 |
| 14 Jan 15 |
286.25000 -8.25 |
300.00 | 286.00 | 293.75 | 19,627 |
| 13 Jan 15 |
294.50000 -0.50 |
300.00 | 292.00 | 300.00 | 26,689 |
| 12 Jan 15 |
295.00000 -1.00 |
298.00 | 291.50 | 298.00 | 5,143 |
| 09 Jan 15 |
296.00000 -1.00 |
297.00 | 286.75 | 295.00 | 37,598 |
| 08 Jan 15 |
297.00000 -1.75 |
305.00 | 288.25 | 300.00 | 64,503 |
| 07 Jan 15 |
298.75000 +8.25 |
304.00 | 286.45 | 298.00 | 34,929 |
| 06 Jan 15 |
290.50000 -11.50 |
301.00 | 287.00 | 295.25 | 22,956 |
| 05 Jan 15 |
302.00000 -8.00 |
309.00 | 297.02 | 309.00 | 144,164 |
| 02 Jan 15 |
310.00000 +12.00 |
310.00 | 295.25 | 298.00 | 26,154 |
| 31 Dec 14 |
298.00000 +3.00 |
298.00 | 293.00 | 293.00 | 3,798 |
| 30 Dec 14 |
295.00000 +3.25 |
295.00 | 284.00 | 293.50 | 26,485 |
| 29 Dec 14 |
291.75000 +1.75 |
293.50 | 285.27 | 290.00 | 24,273 |
| 24 Dec 14 |
290.00000 +14.50 |
290.00 | 270.25 | 270.25 | 11,564 |
| 23 Dec 14 |
275.50000 +5.50 |
277.75 | 270.00 | 275.00 | 61,643 |
| 22 Dec 14 |
270.00000 -2.00 |
277.75 | 264.50 | 277.75 | 264,327 |
| 19 Dec 14 |
272.00000 -20.00 |
290.00 | 264.25 | 284.75 | 160,195 |
| 18 Dec 14 |
292.00000 +10.00 |
294.75 | 287.63 | 289.00 | 14,214 |
| 17 Dec 14 |
282.00000 -9.25 |
294.00 | 280.00 | 294.00 | 18,642 |
| 16 Dec 14 |
291.25000 +2.75 |
294.50 | 290.25 | 294.50 | 5,422 |
| 15 Dec 14 |
288.50000 +6.00 |
294.50 | 283.16 | 285.75 | 15,218 |
| 12 Dec 14 |
282.50000 -5.75 |
288.75 | 280.00 | 283.75 | 43,975 |
| 11 Dec 14 |
288.25000 -4.75 |
295.50 | 283.25 | 290.00 | 62,222 |
| 10 Dec 14 |
293.00000 -2.00 |
300.00 | 293.00 | 300.00 | 33,659 |
| 09 Dec 14 |
295.00000 +8.50 |
296.00 | 291.25 | 291.25 | 155,981 |
| 08 Dec 14 |
286.50000 +0.75 |
293.00 | 280.25 | 293.00 | 221,749 |
| 05 Dec 14 |
285.75000 -0.25 |
294.50 | 285.00 | 286.00 | 29,976 |
| 04 Dec 14 |
286.00000 +3.00 |
286.25 | 280.50 | 281.75 | 24,154 |
| 03 Dec 14 |
283.00000 -7.75 |
296.75 | 281.25 | 296.75 | 241,450 |
| 02 Dec 14 |
290.75000 -1.25 |
298.00 | 284.75 | 284.75 | 41,774 |
| 01 Dec 14 |
292.00000 -0.50 |
300.00 | 287.50 | 300.00 | 24,826 |
| 28 Nov 14 |
292.50000 +2.50 |
298.25 | 290.00 | 298.25 | 20,969 |
| 27 Nov 14 |
290.00000 -0.75 |
298.50 | 283.00 | 283.00 | 88,457 |
| 26 Nov 14 |
290.75000 -2.25 |
292.75 | 285.00 | 286.50 | 43,547 |
| 25 Nov 14 |
293.00000 +2.00 |
298.00 | 292.50 | 298.00 | 195,741 |
| 24 Nov 14 |
291.00000 +3.00 |
295.75 | 283.23 | 290.00 | 98,249 |
| 21 Nov 14 |
288.00000 -2.00 |
290.00 | 286.00 | 289.50 | 58,358 |
| 20 Nov 14 |
290.00000 +0.75 |
294.75 | 287.75 | 288.00 | 123,792 |
| 19 Nov 14 |
289.25000 +0.75 |
290.00 | 286.00 | 288.00 | 41,027 |
| 18 Nov 14 |
288.50000 -1.25 |
290.00 | 287.75 | 288.00 | 79,710 |
| 17 Nov 14 |
289.75000 +1.75 |
299.75 | 283.63 | 290.00 | 262,145 |
| 14 Nov 14 |
288.00000 -2.00 |
295.00 | 283.00 | 291.00 | 360,841 |
| 13 Nov 14 |
290.00000 -22.75 |
310.00 | 275.00 | 310.00 | 682,249 |
| 12 Nov 14 |
312.75000 +1.25 |
319.00 | 309.56 | 319.00 | 70,332 |
| 11 Nov 14 |
311.50000 +0.25 |
318.75 | 302.00 | 302.00 | 51,768 |
| 10 Nov 14 |
311.25000 -6.00 |
317.00 | 304.25 | 308.75 | 21,246 |
| 07 Nov 14 |
317.25000 +2.25 |
319.00 | 313.50 | 315.00 | 17,014 |
| 06 Nov 14 |
315.00000 +4.00 |
317.00 | 305.25 | 317.00 | 49,699 |
| 05 Nov 14 |
311.00000 +1.00 |
316.00 | 310.00 | 316.00 | 85,854 |
| 04 Nov 14 |
310.00000 -0.50 |
318.50 | 308.50 | 318.50 | 210,916 |
| 03 Nov 14 |
310.50000 -2.50 |
318.75 | 310.50 | 318.75 | 119,413 |
| 31 Oct 14 |
313.00000 +3.00 |
317.75 | 310.00 | 312.00 | 434,113 |
| 30 Oct 14 |
310.00000 +6.00 |
312.00 | 300.25 | 300.25 | 59,633 |
| 29 Oct 14 |
304.00000 +2.75 |
306.28 | 300.00 | 300.00 | 305,278 |
| 28 Oct 14 |
301.25000 +1.00 |
302.75 | 300.00 | 300.00 | 19,783 |
| 27 Oct 14 |
300.25000 -3.00 |
305.00 | 300.00 | 300.25 | 14,943 |
| 24 Oct 14 |
303.25000 -5.75 |
308.75 | 301.06 | 305.25 | 267,312 |
| 23 Oct 14 |
309.00000 -1.00 |
314.00 | 307.50 | 313.75 | 63,466 |
| 22 Oct 14 |
310.00000 +0.00 |
318.50 | 307.50 | 312.50 | 228,185 |
| 21 Oct 14 |
310.00000 +0.50 |
315.00 | 306.00 | 306.50 | 193,307 |
| 20 Oct 14 |
309.50000 +0.25 |
316.00 | 302.52 | 316.00 | 33,741 |
| 17 Oct 14 |
309.25000 +0.25 |
310.99 | 303.50 | 308.00 | 235,196 |
| 16 Oct 14 |
309.00000 +1.75 |
315.00 | 305.00 | 315.00 | 28,899 |
| 15 Oct 14 |
307.25000 -1.25 |
315.75 | 302.50 | 315.75 | 28,289 |
| 14 Oct 14 |
308.50000 -2.50 |
312.69 | 307.28 | 310.75 | 24,371 |
| 13 Oct 14 |
311.00000 +0.50 |
311.75 | 305.25 | 309.75 | 136,501 |
| 10 Oct 14 |
310.50000 -5.00 |
315.25 | 306.00 | 315.00 | 255,488 |
| 09 Oct 14 |
315.50000 +0.00 |
320.00 | 313.00 | 320.00 | 238,744 |
| 08 Oct 14 |
315.50000 -3.75 |
322.00 | 313.50 | 322.00 | 81,332 |
| 07 Oct 14 |
319.25000 -6.75 |
330.75 | 318.00 | 330.75 | 60,506 |
| 06 Oct 14 |
326.00000 +3.00 |
332.00 | 325.00 | 329.25 | 78,893 |
| 03 Oct 14 |
323.00000 +8.00 |
329.00 | 318.00 | 319.50 | 222,367 |
| 02 Oct 14 |
315.00000 -6.75 |
329.50 | 314.50 | 321.25 | 134,491 |
| 01 Oct 14 |
321.75000 -4.25 |
334.25 | 321.75 | 325.25 | 506,995 |
| 30 Sep 14 |
326.00000 -2.50 |
330.75 | 326.00 | 330.75 | 127,642 |
| 29 Sep 14 |
328.50000 -2.50 |
330.75 | 325.25 | 330.25 | 41,099 |
| 26 Sep 14 |
331.00000 -6.00 |
335.25 | 328.75 | 335.25 | 79,308 |
| 25 Sep 14 |
337.00000 -4.00 |
341.00 | 335.25 | 335.25 | 41,666 |
| 24 Sep 14 |
341.00000 -6.00 |
349.75 | 338.00 | 349.75 | 35,305 |
| 23 Sep 14 |
347.00000 -4.25 |
352.88 | 341.50 | 351.75 | 70,084 |
| 22 Sep 14 |
351.25000 -1.75 |
353.00 | 351.25 | 352.00 | 62,857 |
| 19 Sep 14 |
353.00000 -1.50 |
362.50 | 352.00 | 362.50 | 85,211 |
| 18 Sep 14 |
354.50000 +0.50 |
355.00 | 352.00 | 352.00 | 9,685 |
| 17 Sep 14 |
354.00000 +3.00 |
360.25 | 352.00 | 360.25 | 46,384 |
| 16 Sep 14 |
351.00000 -3.25 |
357.00 | 346.50 | 346.50 | 30,097 |
| 15 Sep 14 |
354.25000 +0.75 |
357.50 | 350.92 | 352.00 | 26,851 |
| 12 Sep 14 |
353.50000 -4.50 |
360.00 | 351.50 | 360.00 | 40,001 |
| 11 Sep 14 |
358.00000 +1.25 |
369.75 | 353.00 | 369.75 | 84,343 |
| 10 Sep 14 |
356.75000 -3.00 |
370.75 | 348.50 | 367.75 | 41,610 |
| 09 Sep 14 |
359.75000 +0.00 |
361.75 | 357.64 | 358.75 | 479,779 |
| 08 Sep 14 |
359.75000 +12.75 |
359.75 | 347.00 | 348.25 | 70,422 |
| 05 Sep 14 |
347.00000 +1.00 |
351.75 | 344.05 | 348.00 | 355,199 |
| 04 Sep 14 |
346.00000 -14.75 |
367.00 | 345.75 | 367.00 | 43,710 |
| 03 Sep 14 |
360.75000 +1.75 |
362.00 | 356.50 | 361.75 | 84,522 |
| 02 Sep 14 |
359.00000 -4.00 |
364.50 | 358.50 | 363.00 | 389,097 |
| 01 Sep 14 |
363.00000 +2.00 |
371.25 | 358.50 | 360.25 | 19,912 |
| 29 Aug 14 |
361.00000 -3.00 |
365.00 | 360.00 | 365.00 | 17,837 |
| 28 Aug 14 |
364.00000 +0.00 |
369.75 | 361.50 | 361.50 | 53,529 |
| 27 Aug 14 |
364.00000 +0.25 |
373.00 | 360.81 | 373.00 | 19,597 |
| 26 Aug 14 |
363.75000 -0.50 |
367.50 | 362.00 | 365.00 | 10,201 |
| 22 Aug 14 |
364.25000 -2.75 |
372.25 | 362.00 | 363.25 | 67,064 |
| 21 Aug 14 |
367.00000 -0.50 |
370.00 | 362.00 | 370.00 | 53,096 |
| 20 Aug 14 |
367.50000 +2.75 |
369.75 | 365.25 | 369.75 | 40,926 |
| 19 Aug 14 |
364.75000 -0.25 |
372.25 | 363.00 | 372.25 | 48,765 |
| 18 Aug 14 |
365.00000 +3.00 |
371.69 | 359.25 | 365.00 | 394,860 |
| 15 Aug 14 |
362.00000 +3.75 |
374.75 | 358.00 | 358.00 | 168,557 |
| 14 Aug 14 |
358.25000 +9.75 |
363.75 | 350.54 | 353.00 | 124,023 |
| 13 Aug 14 |
348.50000 -6.00 |
352.25 | 332.75 | 335.75 | 250,868 |
| 12 Aug 14 |
354.50000 +9.50 |
363.44 | 347.63 | 348.75 | 378,732 |
| 11 Aug 14 |
345.00000 -4.75 |
358.75 | 345.00 | 358.75 | 91,390 |
| 08 Aug 14 |
349.75000 -0.25 |
359.76 | 340.25 | 340.25 | 131,697 |
| 07 Aug 14 |
350.00000 +1.50 |
351.75 | 343.00 | 347.00 | 1,752,720 |
| 06 Aug 14 |
348.50000 -7.50 |
370.00 | 337.25 | 370.00 | 404,536 |
| 05 Aug 14 |
356.00000 -8.50 |
378.50 | 355.75 | 377.75 | 663,830 |
| 04 Aug 14 |
364.50000 +4.50 |
367.04 | 363.00 | 363.25 | 68,673 |
| 01 Aug 14 |
360.00000 -11.75 |
371.00 | 360.00 | 370.00 | 286,884 |
| 31 Jul 14 |
371.75000 +1.75 |
375.00 | 369.00 | 370.00 | 16,891 |
| 30 Jul 14 |
370.00000 +2.25 |
373.25 | 357.75 | 367.75 | 167,783 |
| 29 Jul 14 |
367.75000 +4.25 |
368.00 | 365.48 | 366.00 | 10,168 |
| 28 Jul 14 |
363.50000 -1.50 |
370.81 | 363.50 | 368.00 | 54,772 |
| 25 Jul 14 |
365.00000 +0.75 |
365.00 | 360.00 | 364.50 | 108,801 |
| 24 Jul 14 |
364.25000 +2.75 |
370.00 | 360.25 | 360.25 | 42,470 |
| 23 Jul 14 |
361.50000 +0.00 |
370.00 | 360.00 | 370.00 | 434,682 |
| 22 Jul 14 |
361.50000 +1.25 |
366.25 | 355.50 | 357.50 | 167,610 |
| 21 Jul 14 |
360.25000 -5.75 |
371.75 | 360.00 | 371.75 | 121,155 |
| 18 Jul 14 |
366.00000 -4.50 |
373.00 | 365.00 | 371.25 | 508,451 |
| 17 Jul 14 |
370.50000 -5.00 |
381.25 | 370.25 | 381.25 | 22,740 |
| 16 Jul 14 |
375.50000 -4.00 |
380.00 | 370.25 | 371.25 | 44,384 |
| 15 Jul 14 |
379.50000 -0.25 |
380.75 | 378.00 | 380.25 | 44,448 |
| 14 Jul 14 |
379.75000 +1.75 |
380.50 | 377.00 | 377.00 | 24,105 |
| 11 Jul 14 |
378.00000 -2.50 |
384.75 | 377.75 | 384.75 | 14,343 |
| 10 Jul 14 |
380.50000 -2.50 |
387.48 | 377.73 | 383.25 | 305,150 |
| 09 Jul 14 |
383.00000 +0.50 |
383.00 | 381.17 | 381.25 | 23,352 |
| 08 Jul 14 |
382.50000 -3.25 |
386.50 | 380.00 | 385.25 | 343,611 |
| 07 Jul 14 |
385.75000 +4.75 |
389.50 | 377.75 | 380.75 | 13,857 |
| 04 Jul 14 |
381.00000 +1.25 |
383.00 | 376.25 | 379.00 | 17,153 |
| 03 Jul 14 |
379.75000 +8.50 |
380.50 | 371.52 | 375.00 | 23,273 |
| 02 Jul 14 |
371.25000 +2.50 |
372.25 | 365.00 | 367.00 | 148,141 |
| 01 Jul 14 |
368.75000 -5.25 |
374.00 | 367.75 | 370.00 | 46,413 |
| 30 Jun 14 |
374.00000 -1.25 |
377.75 | 365.92 | 377.75 | 166,038 |
| 27 Jun 14 |
375.25000 -0.75 |
380.00 | 375.17 | 378.25 | 112,656 |
| 26 Jun 14 |
376.00000 -2.50 |
390.00 | 376.00 | 381.25 | 29,684 |
| 25 Jun 14 |
378.50000 -8.25 |
389.75 | 375.25 | 389.75 | 18,957 |
| 24 Jun 14 |
386.75000 -8.50 |
395.00 | 377.99 | 395.00 | 63,126 |
| 23 Jun 14 |
395.25000 -4.75 |
409.75 | 391.75 | 409.75 | 130,279 |
| 20 Jun 14 |
400.00000 -13.75 |
421.50 | 385.09 | 416.00 | 379,675 |
| 19 Jun 14 |
413.75000 -11.00 |
433.25 | 412.75 | 428.25 | 74,851 |
| 18 Jun 14 |
424.75000 -3.25 |
428.25 | 420.25 | 425.25 | 25,631 |
| 17 Jun 14 |
428.00000 -3.50 |
430.00 | 427.25 | 428.75 | 14,588 |
| 16 Jun 14 |
431.50000 +3.75 |
438.75 | 427.00 | 436.75 | 36,924 |
| 13 Jun 14 |
427.75000 -3.75 |
435.00 | 427.75 | 435.00 | 34,478 |
| 12 Jun 14 |
431.50000 +1.50 |
439.25 | 426.75 | 433.25 | 72,532 |
| 11 Jun 14 |
430.00000 +4.25 |
438.50 | 427.18 | 428.00 | 126,033 |
| 10 Jun 14 |
425.75000 +0.25 |
436.50 | 421.26 | 426.50 | 47,451 |
| 09 Jun 14 |
425.50000 +4.00 |
429.75 | 422.56 | 427.25 | 28,959 |
| 06 Jun 14 |
421.50000 -1.25 |
430.75 | 420.00 | 423.75 | 21,490 |
| 05 Jun 14 |
422.75000 -13.00 |
435.00 | 422.75 | 435.00 | 16,278 |
| 04 Jun 14 |
435.75000 +8.25 |
436.25 | 428.00 | 428.00 | 15,374 |
| 03 Jun 14 |
427.50000 +5.75 |
430.00 | 417.64 | 430.00 | 20,160 |
| 02 Jun 14 |
421.75000 +3.75 |
422.00 | 415.00 | 415.00 | 107,078 |
| 30 May 14 |
418.00000 +0.00 |
421.25 | 414.73 | 418.50 | 37,872 |
| 29 May 14 |
418.00000 -2.00 |
424.75 | 417.00 | 424.75 | 27,023 |
| 28 May 14 |
420.00000 +1.25 |
422.00 | 418.25 | 418.25 | 6,970 |
| 27 May 14 |
418.75000 +0.75 |
420.00 | 414.00 | 418.25 | 25,827 |
| 23 May 14 |
418.00000 +8.00 |
418.00 | 410.00 | 410.00 | 14,373 |
| 22 May 14 |
410.00000 +4.75 |
414.50 | 405.77 | 407.00 | 51,510 |
| 21 May 14 |
405.25000 +0.50 |
415.00 | 404.00 | 415.00 | 11,874 |
| 20 May 14 |
404.75000 -3.25 |
410.25 | 400.94 | 406.25 | 53,844 |
| 19 May 14 |
408.00000 -3.25 |
416.25 | 405.25 | 405.25 | 19,815 |
| 16 May 14 |
411.25000 -2.25 |
414.00 | 405.44 | 413.50 | 13,221 |
| 15 May 14 |
413.50000 +0.50 |
413.50 | 405.75 | 410.25 | 68,915 |
| 14 May 14 |
413.00000 -1.50 |
426.00 | 412.25 | 426.00 | 7,143 |
| 13 May 14 |
414.50000 -8.00 |
422.50 | 414.50 | 422.50 | 76,721 |
| 12 May 14 |
422.50000 +4.50 |
427.75 | 416.00 | 427.75 | 53,386 |
| 09 May 14 |
418.00000 +0.75 |
420.00 | 416.50 | 416.50 | 63,301 |
| 08 May 14 |
417.25000 -2.50 |
420.63 | 414.42 | 419.00 | 40,709 |
| 07 May 14 |
419.75000 +5.00 |
419.75 | 414.00 | 414.00 | 65,229 |
| 06 May 14 |
414.75000 +5.00 |
416.25 | 409.00 | 409.00 | 38,752 |
| 02 May 14 |
409.75000 +6.75 |
410.25 | 400.00 | 405.00 | 624,798 |
| 01 May 14 |
403.00000 +2.00 |
404.75 | 392.04 | 402.25 | 426,234 |
| 30 Apr 14 |
401.00000 -4.75 |
404.50 | 398.50 | 404.00 | 195,156 |
| 29 Apr 14 |
405.75000 -0.25 |
408.00 | 404.17 | 404.50 | 29,076 |
| 28 Apr 14 |
406.00000 -1.00 |
410.25 | 400.00 | 407.25 | 160,768 |
| 25 Apr 14 |
407.00000 +0.00 |
410.00 | 403.75 | 407.25 | 27,372 |
| 24 Apr 14 |
407.00000 -5.00 |
415.20 | 404.75 | 414.25 | 929,431 |
| 23 Apr 14 |
412.00000 +2.00 |
419.50 | 410.00 | 419.50 | 377,795 |
| 22 Apr 14 |
410.00000 +3.00 |
415.00 | 407.00 | 410.50 | 442,626 |
| 17 Apr 14 |
407.00000 +2.25 |
409.19 | 402.00 | 405.00 | 756,733 |
| 16 Apr 14 |
404.75000 +0.00 |
407.50 | 400.50 | 407.50 | 29,429 |
| 15 Apr 14 |
404.75000 -6.75 |
410.00 | 402.75 | 410.00 | 146,032 |
| 14 Apr 14 |
411.50000 -10.75 |
418.00 | 395.25 | 418.00 | 197,384 |
| 11 Apr 14 |
422.25000 -2.75 |
429.25 | 415.00 | 429.25 | 58,004 |
| 10 Apr 14 |
425.00000 -5.00 |
437.00 | 425.00 | 430.00 | 62,753 |
| 09 Apr 14 |
430.00000 -1.75 |
439.75 | 430.00 | 431.75 | 25,740 |
| 08 Apr 14 |
431.75000 -5.50 |
438.00 | 431.75 | 435.00 | 13,358 |
| 07 Apr 14 |
437.25000 -0.75 |
439.00 | 437.25 | 439.00 | 1,295 |
| 04 Apr 14 |
438.00000 -2.00 |
449.25 | 435.00 | 442.25 | 166,856 |
| 03 Apr 14 |
440.00000 +2.00 |
445.85 | 437.00 | 437.00 | 59,343 |
| 02 Apr 14 |
438.00000 -0.50 |
443.83 | 436.42 | 437.25 | 38,331 |
| 01 Apr 14 |
438.50000 +3.75 |
443.50 | 434.75 | 438.50 | 21,414 |
| 31 Mar 14 |
434.75000 -3.50 |
440.50 | 434.75 | 438.00 | 93,435 |
| 28 Mar 14 |
438.25000 -3.75 |
447.83 | 435.00 | 446.50 | 38,679 |
| 27 Mar 14 |
442.00000 +2.00 |
444.75 | 440.50 | 444.75 | 29,693 |
| 26 Mar 14 |
440.00000 -2.75 |
449.71 | 440.00 | 444.75 | 168,398 |
| 25 Mar 14 |
442.75000 +0.00 |
445.00 | 439.50 | 440.25 | 26,488 |
| 24 Mar 14 |
442.75000 -8.25 |
456.67 | 435.25 | 455.00 | 44,465 |
| 21 Mar 14 |
451.00000 +2.50 |
459.50 | 448.00 | 448.00 | 57,704 |
| 20 Mar 14 |
448.50000 -9.00 |
455.50 | 445.25 | 455.25 | 79,332 |
| 19 Mar 14 |
457.50000 -3.00 |
462.09 | 456.25 | 461.00 | 42,126 |
| 18 Mar 14 |
460.50000 -4.50 |
469.75 | 460.50 | 469.75 | 16,798 |
| 17 Mar 14 |
465.00000 -4.75 |
469.75 | 465.00 | 469.50 | 126,135 |
| 14 Mar 14 |
469.75000 -3.00 |
475.25 | 465.25 | 475.25 | 21,463 |
| 13 Mar 14 |
472.75000 +1.25 |
478.50 | 470.00 | 476.50 | 125,569 |
| 12 Mar 14 |
471.50000 -7.50 |
478.00 | 471.50 | 478.00 | 52,252 |
| 11 Mar 14 |
479.00000 +1.00 |
480.00 | 478.00 | 480.00 | 23,666 |
| 10 Mar 14 |
478.00000 -2.00 |
480.75 | 477.00 | 479.75 | 113,798 |
| 07 Mar 14 |
480.00000 +4.00 |
481.50 | 479.00 | 479.75 | 17,840 |
| 06 Mar 14 |
476.00000 +5.00 |
481.50 | 468.56 | 469.00 | 73,211 |
| 05 Mar 14 |
471.00000 +4.00 |
471.00 | 467.00 | 467.00 | 29,087 |
| 04 Mar 14 |
467.00000 +2.00 |
471.75 | 467.00 | 467.00 | 40,447 |
| 03 Mar 14 |
465.00000 -4.75 |
471.75 | 465.00 | 466.75 | 15,246 |
| 28 Feb 14 |
469.75000 -8.25 |
478.00 | 466.22 | 478.00 | 9,286 |
| 27 Feb 14 |
478.00000 +0.50 |
479.75 | 478.00 | 479.75 | 14,299 |
| 26 Feb 14 |
477.50000 -5.50 |
482.00 | 474.25 | 482.00 | 55,294 |
| 25 Feb 14 |
483.00000 +6.00 |
490.00 | 479.00 | 479.00 | 40,441 |
| 24 Feb 14 |
477.00000 +5.00 |
478.50 | 471.34 | 474.75 | 57,812 |
| 21 Feb 14 |
472.00000 +0.75 |
475.50 | 472.00 | 473.00 | 53,465 |
| 20 Feb 14 |
471.25000 +8.75 |
475.50 | 462.25 | 465.00 | 29,469 |
| 19 Feb 14 |
462.50000 +2.50 |
464.00 | 460.00 | 460.75 | 53,637 |
| 18 Feb 14 |
460.00000 +0.75 |
461.00 | 458.25 | 460.00 | 22,064 |
| 17 Feb 14 |
459.25000 +4.50 |
461.00 | 453.58 | 455.00 | 21,671 |
| 14 Feb 14 |
454.75000 +11.50 |
454.75 | 442.25 | 445.25 | 1,427,792 |
| 13 Feb 14 |
443.25000 +6.00 |
447.50 | 420.75 | 438.50 | 2,023,426 |
| 12 Feb 14 |
437.25000 -1.75 |
444.95 | 433.00 | 440.50 | 234,149 |
| 11 Feb 14 |
439.00000 +8.25 |
440.00 | 430.00 | 432.00 | 334,247 |
| 10 Feb 14 |
430.75000 -9.00 |
439.67 | 422.94 | 439.00 | 60,846 |
| 07 Feb 14 |
439.75000 +4.00 |
439.75 | 425.25 | 434.00 | 210,938 |
| 06 Feb 14 |
435.75000 +1.75 |
444.50 | 435.50 | 444.50 | 1,248 |
| 05 Feb 14 |
434.00000 -10.75 |
441.75 | 425.25 | 438.25 | 36,416 |
| 04 Feb 14 |
444.75000 +2.75 |
445.00 | 435.50 | 440.00 | 8,198 |
| 03 Feb 14 |
442.00000 -2.75 |
446.20 | 440.00 | 442.00 | 5,213 |
| 31 Jan 14 |
444.75000 +9.75 |
445.00 | 433.00 | 444.75 | 8,706 |
| 30 Jan 14 |
435.00000 +0.50 |
440.25 | 432.00 | 434.00 | 49,711 |
| 29 Jan 14 |
434.50000 +9.25 |
434.50 | 416.50 | 416.50 | 13,052 |
| 28 Jan 14 |
425.25000 +6.25 |
434.75 | 425.25 | 425.50 | 15,651 |
| 27 Jan 14 |
419.00000 -0.50 |
426.88 | 410.00 | 418.25 | 16,513 |
| 24 Jan 14 |
419.50000 -13.75 |
430.25 | 409.50 | 430.25 | 33,981 |
| 23 Jan 14 |
433.25000 -4.75 |
447.25 | 428.00 | 447.25 | 10,702 |
| 22 Jan 14 |
438.00000 -3.75 |
444.00 | 436.40 | 444.00 | 23,288 |
| 21 Jan 14 |
441.75000 -2.25 |
445.00 | 440.00 | 445.00 | 11,203 |
| 20 Jan 14 |
444.00000 -2.25 |
450.00 | 440.25 | 450.00 | 18,271 |
| 17 Jan 14 |
446.25000 -0.75 |
448.75 | 445.00 | 445.25 | 1,091,631 |
| 16 Jan 14 |
447.00000 +1.00 |
453.00 | 445.00 | 445.50 | 40,319 |
| 15 Jan 14 |
446.00000 -1.00 |
447.44 | 444.25 | 445.75 | 7,695 |
| 14 Jan 14 |
447.00000 -1.00 |
449.75 | 445.25 | 449.75 | 43,017 |
| 13 Jan 14 |
448.00000 -2.00 |
450.25 | 445.00 | 449.75 | 74,736 |
| 10 Jan 14 |
450.00000 +2.00 |
450.00 | 445.00 | 445.00 | 837,280 |
| 09 Jan 14 |
448.00000 +0.00 |
449.75 | 445.00 | 449.75 | 7,579 |
| 08 Jan 14 |
448.00000 -0.50 |
450.00 | 445.00 | 450.00 | 27,957 |
| 07 Jan 14 |
448.50000 +0.50 |
450.00 | 435.00 | 450.00 | 38,964 |
| 06 Jan 14 |
448.00000 -5.00 |
453.00 | 445.00 | 453.00 | 272,690 |
| 03 Jan 14 |
453.00000 +3.25 |
453.00 | 448.00 | 450.00 | 87,708 |
| 02 Jan 14 |
449.75000 +9.75 |
458.56 | 442.75 | 442.75 | 50,113 |
| 31 Dec 13 |
440.00000 +2.00 |
442.75 | 439.00 | 440.00 | 44,829 |
| 30 Dec 13 |
438.00000 +2.75 |
440.00 | 431.25 | 435.25 | 44,220 |
| 27 Dec 13 |
435.25000 +0.00 |
439.50 | 433.75 | 435.00 | 23,557 |
| 24 Dec 13 |
435.25000 +0.00 |
438.55 | 435.25 | 435.25 | 3,643 |
| 23 Dec 13 |
435.25000 -4.00 |
439.75 | 435.00 | 439.25 | 27,158 |
| 20 Dec 13 |
439.25000 +12.00 |
440.00 | 430.75 | 434.75 | 40,367 |
| 19 Dec 13 |
427.25000 +2.75 |
434.75 | 424.63 | 434.00 | 13,815 |
| 18 Dec 13 |
424.50000 +4.25 |
433.75 | 420.25 | 428.00 | 3,779 |
| 17 Dec 13 |
420.25000 -0.25 |
427.75 | 420.00 | 420.00 | 22,086 |
| 16 Dec 13 |
420.50000 +0.50 |
427.00 | 420.25 | 426.75 | 8,501 |
| 13 Dec 13 |
420.00000 +9.75 |
424.30 | 412.63 | 419.75 | 13,119 |
| 12 Dec 13 |
410.25000 -1.75 |
416.25 | 410.00 | 414.00 | 18,940 |
| 11 Dec 13 |
412.00000 +2.50 |
417.75 | 411.00 | 413.00 | 14,985 |
| 10 Dec 13 |
409.50000 -0.50 |
418.05 | 405.25 | 405.25 | 16,929 |
| 09 Dec 13 |
410.00000 +0.00 |
413.75 | 408.00 | 410.00 | 33,882 |
| 06 Dec 13 |
410.00000 +5.00 |
420.25 | 405.00 | 405.00 | 47,760 |
| 05 Dec 13 |
405.00000 +4.75 |
405.00 | 401.75 | 401.75 | 4,070 |
| 04 Dec 13 |
400.25000 -2.75 |
405.00 | 400.00 | 405.00 | 14,770 |
| 03 Dec 13 |
403.00000 +13.00 |
404.00 | 390.00 | 390.25 | 53,699 |
| 02 Dec 13 |
390.00000 -15.00 |
405.63 | 376.81 | 403.25 | 133,858 |
| 29 Nov 13 |
405.00000 -8.00 |
414.25 | 405.00 | 410.00 | 23,058 |
| 28 Nov 13 |
413.00000 -6.50 |
423.58 | 410.25 | 420.00 | 17,287 |
| 27 Nov 13 |
419.50000 -5.00 |
425.00 | 419.50 | 425.00 | 15,605 |
| 26 Nov 13 |
424.50000 -2.50 |
429.75 | 422.17 | 429.75 | 16,660 |
| 25 Nov 13 |
427.00000 -3.00 |
428.06 | 427.00 | 428.00 | 9,592 |
| 22 Nov 13 |
430.00000 +0.00 |
430.25 | 428.00 | 430.25 | 63,727 |
| 21 Nov 13 |
430.00000 +0.00 |
434.25 | 430.00 | 430.75 | 194,117 |
| 20 Nov 13 |
430.00000 -2.00 |
434.02 | 430.00 | 431.25 | 58,090 |
| 19 Nov 13 |
432.00000 -4.00 |
436.25 | 432.00 | 435.00 | 146,858 |
| 18 Nov 13 |
436.00000 -3.75 |
441.00 | 435.00 | 439.00 | 180,200 |
| 15 Nov 13 |
439.75000 -0.25 |
440.50 | 437.25 | 440.00 | 17,899 |
| 14 Nov 13 |
440.00000 +1.75 |
440.00 | 437.97 | 438.75 | 19,711 |
| 13 Nov 13 |
438.25000 -1.75 |
440.00 | 438.00 | 439.50 | 23,640 |
| 12 Nov 13 |
440.00000 +0.25 |
440.00 | 438.00 | 439.75 | 54,650 |
| 11 Nov 13 |
439.75000 -0.25 |
441.75 | 438.03 | 440.00 | 88,677 |
| 08 Nov 13 |
440.00000 +0.25 |
441.00 | 437.00 | 437.00 | 118,289 |
| 07 Nov 13 |
439.75000 -5.25 |
443.58 | 435.00 | 443.25 | 142,540 |
| 06 Nov 13 |
445.00000 -10.00 |
453.00 | 444.50 | 453.00 | 107,254 |
| 05 Nov 13 |
455.00000 -0.50 |
457.00 | 453.25 | 453.25 | 85,649 |
| 04 Nov 13 |
455.50000 +2.50 |
456.00 | 453.25 | 453.25 | 7,292 |
| 01 Nov 13 |
453.00000 +0.00 |
457.00 | 453.00 | 456.00 | 12,942 |
| 31 Oct 13 |
453.00000 -3.75 |
459.00 | 453.00 | 458.00 | 20,463 |
| 30 Oct 13 |
456.75000 +1.75 |
460.50 | 451.69 | 456.00 | 453,444 |
| 29 Oct 13 |
455.00000 +5.50 |
456.00 | 447.25 | 449.00 | 75,201 |
| 28 Oct 13 |
449.50000 +2.50 |
450.50 | 441.99 | 450.50 | 26,797 |
| 25 Oct 13 |
447.00000 +6.00 |
447.50 | 440.00 | 442.50 | 51,250 |
| 24 Oct 13 |
441.00000 -13.00 |
455.00 | 441.00 | 455.00 | 61,402 |
| 23 Oct 13 |
454.00000 +0.50 |
455.00 | 453.00 | 455.00 | 30,511 |
| 22 Oct 13 |
453.50000 -1.50 |
457.01 | 451.62 | 456.00 | 23,771 |
| 21 Oct 13 |
455.00000 +0.25 |
457.08 | 452.75 | 455.50 | 2,254,625 |
| 18 Oct 13 |
454.75000 +13.50 |
454.75 | 443.75 | 443.75 | 52,486 |
| 17 Oct 13 |
441.25000 -11.25 |
456.30 | 441.25 | 450.50 | 308,917 |
| 16 Oct 13 |
452.50000 +7.50 |
452.50 | 441.50 | 444.00 | 33,583 |
| 15 Oct 13 |
445.00000 -6.50 |
458.27 | 434.00 | 454.50 | 77,790 |
| 14 Oct 13 |
451.50000 -6.25 |
459.50 | 451.25 | 455.50 | 171,949 |
| 11 Oct 13 |
457.75000 -2.00 |
461.50 | 455.90 | 460.00 | 14,896 |
| 10 Oct 13 |
459.75000 +7.75 |
459.75 | 451.90 | 452.00 | 6,343 |
| 09 Oct 13 |
452.00000 +1.50 |
458.60 | 450.00 | 455.00 | 6,842 |
| 08 Oct 13 |
450.50000 -4.50 |
452.05 | 448.61 | 450.00 | 17,190 |
| 07 Oct 13 |
455.00000 +0.00 |
456.00 | 451.75 | 452.25 | 13,172 |
| 04 Oct 13 |
455.00000 +10.50 |
455.00 | 447.00 | 452.00 | 30,509 |
| 03 Oct 13 |
444.50000 -13.00 |
459.00 | 443.97 | 459.00 | 50,921 |
| 02 Oct 13 |
457.50000 -2.00 |
461.75 | 453.50 | 461.00 | 24,885 |
| 01 Oct 13 |
459.50000 -3.75 |
463.25 | 456.25 | 463.00 | 48,095 |
| 30 Sep 13 |
463.25000 -1.75 |
469.25 | 461.25 | 465.25 | 26,888 |
| 27 Sep 13 |
465.00000 -12.00 |
477.69 | 465.00 | 475.00 | 986,141 |
| 26 Sep 13 |
477.00000 +1.75 |
479.00 | 474.73 | 476.50 | 22,675 |
| 25 Sep 13 |
475.25000 -5.25 |
482.20 | 475.25 | 478.50 | 32,872 |
| 24 Sep 13 |
480.50000 -8.50 |
490.25 | 480.50 | 490.25 | 39,906 |
| 23 Sep 13 |
489.00000 +10.25 |
489.00 | 477.00 | 478.00 | 180,134 |
| 20 Sep 13 |
478.75000 -8.50 |
491.00 | 478.75 | 487.00 | 50,521 |
| 19 Sep 13 |
487.25000 +2.25 |
491.00 | 485.00 | 491.00 | 128,209 |
| 18 Sep 13 |
485.00000 +5.00 |
486.25 | 480.00 | 480.00 | 43,020 |
| 17 Sep 13 |
480.00000 +0.00 |
487.00 | 478.00 | 480.00 | 69,548 |
| 16 Sep 13 |
480.00000 +2.50 |
491.00 | 478.81 | 479.75 | 101,217 |
| 13 Sep 13 |
477.50000 +2.50 |
484.75 | 473.00 | 473.25 | 136,687 |
| 12 Sep 13 |
475.00000 -4.50 |
480.85 | 475.00 | 480.00 | 35,385 |
| 11 Sep 13 |
479.50000 +5.50 |
485.00 | 475.19 | 476.25 | 68,776 |
| 10 Sep 13 |
474.00000 +2.25 |
477.00 | 473.25 | 475.00 | 1,532,639 |
| 09 Sep 13 |
471.75000 +4.75 |
474.50 | 465.43 | 467.00 | 813,903 |
| 06 Sep 13 |
467.00000 +0.25 |
468.00 | 465.00 | 465.50 | 51,141 |
| 05 Sep 13 |
466.75000 +3.00 |
473.55 | 464.50 | 465.25 | 257,240 |
| 04 Sep 13 |
463.75000 -2.50 |
472.38 | 462.00 | 467.00 | 7,298,706 |
| 03 Sep 13 |
466.25000 -2.75 |
473.50 | 466.00 | 470.00 | 44,201 |
| 02 Sep 13 |
469.00000 +6.25 |
478.00 | 463.00 | 465.00 | 108,892 |
| 30 Aug 13 |
462.75000 -8.25 |
467.06 | 462.75 | 465.00 | 496,366 |
| 29 Aug 13 |
471.00000 +8.75 |
471.00 | 462.00 | 462.00 | 270,478 |
| 28 Aug 13 |
462.25000 -0.75 |
465.00 | 460.00 | 464.50 | 1,714,010 |
| 27 Aug 13 |
463.00000 -3.50 |
469.75 | 462.75 | 464.75 | 36,880 |
| 23 Aug 13 |
466.50000 +6.50 |
475.00 | 458.25 | 463.50 | 53,816 |
| 22 Aug 13 |
460.00000 -1.75 |
465.57 | 458.00 | 459.25 | 59,103 |
| 21 Aug 13 |
461.75000 -10.50 |
478.00 | 459.25 | 478.00 | 40,269 |
| 20 Aug 13 |
472.25000 +5.25 |
472.97 | 462.50 | 467.00 | 57,536 |
| 19 Aug 13 |
467.00000 +5.00 |
474.91 | 460.50 | 461.00 | 125,998 |
| 16 Aug 13 |
462.00000 +2.00 |
470.02 | 457.25 | 458.00 | 75,991 |
| 15 Aug 13 |
460.00000 +8.50 |
460.00 | 451.27 | 455.75 | 98,981 |
| 14 Aug 13 |
451.50000 -13.00 |
470.30 | 445.00 | 466.00 | 120,620 |
| 13 Aug 13 |
464.50000 -8.50 |
474.75 | 464.50 | 474.75 | 55,186 |
| 12 Aug 13 |
473.00000 +2.50 |
479.23 | 471.50 | 474.75 | 84,943 |
| 09 Aug 13 |
470.50000 +14.50 |
475.00 | 456.38 | 457.00 | 201,332 |
| 08 Aug 13 |
456.00000 +6.50 |
456.00 | 446.00 | 447.75 | 191,422 |
| 07 Aug 13 |
449.50000 +3.75 |
449.50 | 441.25 | 441.25 | 994,856 |
| 06 Aug 13 |
445.75000 +13.75 |
445.75 | 427.00 | 428.50 | 272,379 |
| 05 Aug 13 |
432.00000 +7.50 |
432.33 | 425.75 | 425.75 | 269,568 |
| 02 Aug 13 |
424.50000 -13.50 |
438.87 | 424.50 | 435.00 | 103,990 |
| 01 Aug 13 |
438.00000 +3.00 |
441.00 | 421.15 | 424.75 | 936,258 |
| 31 Jul 13 |
435.00000 +36.00 |
435.00 | 398.00 | 399.75 | 781,584 |
| 30 Jul 13 |
399.00000 -2.00 |
410.00 | 399.00 | 410.00 | 356,367 |
| 29 Jul 13 |
401.00000 -4.00 |
405.95 | 401.00 | 405.00 | 64,179 |
| 26 Jul 13 |
405.00000 +0.00 |
407.00 | 404.50 | 407.00 | 19,231 |
| 25 Jul 13 |
405.00000 +0.50 |
408.75 | 404.75 | 405.00 | 30,577 |
| 24 Jul 13 |
404.50000 +9.50 |
410.00 | 396.00 | 397.75 | 356,302 |
| 23 Jul 13 |
395.00000 +1.08 |
398.00 | 390.81 | 393.25 | 31,450 |
| 22 Jul 13 |
393.92459 -0.33 |
395.88 | 393.92 | 395.88 | 1,158 |
| 19 Jul 13 |
394.25000 -0.75 |
398.00 | 394.25 | 397.75 | 12,842 |
| 18 Jul 13 |
395.00000 +0.88 |
395.00 | 393.25 | 395.00 | 8,176 |
| 17 Jul 13 |
394.12500 +0.88 |
395.00 | 393.25 | 395.00 | 4,254 |
| 16 Jul 13 |
393.25000 -4.75 |
398.00 | 393.25 | 397.75 | 208,908 |
| 15 Jul 13 |
398.00000 +0.00 |
398.25 | 396.56 | 397.75 | 54,162 |
| 12 Jul 13 |
398.00000 +5.50 |
398.50 | 388.75 | 388.75 | 27,176 |
| 11 Jul 13 |
392.50000 +2.50 |
395.00 | 389.75 | 393.75 | 35,033 |
| 10 Jul 13 |
390.00000 +7.00 |
395.00 | 384.50 | 384.50 | 35,772 |
| 09 Jul 13 |
383.00000 +4.00 |
383.00 | 380.00 | 380.00 | 132,229 |
| 08 Jul 13 |
379.00000 +0.00 |
379.00 | 378.00 | 378.25 | 17,760 |
| 05 Jul 13 |
379.00000 -4.00 |
383.00 | 377.25 | 380.25 | 32,776 |
| 04 Jul 13 |
383.00000 +3.00 |
386.75 | 379.75 | 386.75 | 55,443 |
| 03 Jul 13 |
380.00000 -2.00 |
393.25 | 377.75 | 383.00 | 126,062 |
| 02 Jul 13 |
382.00000 +12.00 |
382.00 | 371.65 | 372.00 | 8,831 |
| 01 Jul 13 |
370.00000 +7.50 |
370.25 | 365.00 | 365.00 | 31,301 |
| 28 Jun 13 |
362.50000 +5.50 |
366.00 | 359.00 | 359.75 | 94,373 |
| 27 Jun 13 |
357.00000 -1.00 |
360.00 | 356.00 | 359.50 | 9,990 |
| 26 Jun 13 |
358.00000 +6.00 |
359.15 | 351.00 | 351.00 | 53,726 |
| 25 Jun 13 |
352.00000 +7.00 |
352.00 | 345.00 | 345.00 | 35,507 |
| 24 Jun 13 |
345.00000 +3.00 |
345.00 | 337.00 | 337.00 | 53,538 |
| 21 Jun 13 |
342.00000 -2.75 |
344.00 | 330.00 | 342.25 | 221,920 |
| 20 Jun 13 |
344.75000 +2.00 |
345.00 | 341.00 | 345.00 | 129,622 |
| 19 Jun 13 |
342.75000 -0.75 |
344.50 | 342.00 | 342.25 | 281,991 |
| 18 Jun 13 |
343.50000 +3.75 |
348.00 | 342.00 | 342.00 | 55,025 |
| 17 Jun 13 |
339.75000 -5.25 |
344.75 | 339.50 | 344.75 | 13,212 |
| 14 Jun 13 |
345.00000 +1.00 |
347.75 | 340.25 | 345.00 | 22,647 |
| 13 Jun 13 |
344.00000 -11.00 |
356.00 | 340.25 | 353.50 | 36,022 |
| 12 Jun 13 |
355.00000 -5.00 |
364.00 | 355.00 | 364.00 | 42,064 |
| 11 Jun 13 |
360.00000 -3.25 |
368.06 | 355.25 | 367.00 | 79,706 |
| 10 Jun 13 |
363.25000 -1.75 |
366.25 | 362.00 | 365.25 | 22,519 |
| 07 Jun 13 |
365.00000 +0.00 |
365.00 | 364.00 | 364.00 | 906 |
| 06 Jun 13 |
365.00000 -5.00 |
367.75 | 363.74 | 367.75 | 99,630 |
| 05 Jun 13 |
370.00000 -2.50 |
372.75 | 369.75 | 372.75 | 2,753 |
| 04 Jun 13 |
372.50000 -4.00 |
377.00 | 370.00 | 377.00 | 38,203 |
| 03 Jun 13 |
376.50000 +6.75 |
377.06 | 376.00 | 376.50 | 42,903 |
| 31 May 13 |
369.75000 -7.50 |
378.50 | 369.75 | 375.25 | 7,133 |
| 30 May 13 |
377.25000 -0.75 |
381.38 | 377.25 | 378.00 | 13,612 |
| 29 May 13 |
378.00000 +3.00 |
383.00 | 377.50 | 383.00 | 16,686 |
| 28 May 13 |
375.00000 -4.00 |
384.75 | 372.44 | 384.75 | 12,923 |
| 24 May 13 |
379.00000 -3.50 |
384.85 | 377.00 | 384.50 | 9,566 |
| 23 May 13 |
382.50000 +1.50 |
385.00 | 380.00 | 380.00 | 237,847 |
| 22 May 13 |
381.00000 +7.00 |
383.00 | 373.00 | 374.00 | 159,390 |
| 21 May 13 |
374.00000 +4.00 |
375.25 | 370.00 | 373.00 | 357,148 |
| 20 May 13 |
370.00000 -2.00 |
373.00 | 365.25 | 365.25 | 4,054 |
| 17 May 13 |
372.00000 +9.00 |
372.00 | 364.92 | 365.00 | 13,929 |
| 16 May 13 |
363.00000 +3.00 |
363.36 | 346.25 | 360.00 | 449,082 |
| 15 May 13 |
360.00000 +5.00 |
361.25 | 355.00 | 355.00 | 1,067,122 |
| 14 May 13 |
355.00000 -19.00 |
374.75 | 350.00 | 370.00 | 104,280 |
| 13 May 13 |
374.00000 +2.00 |
378.38 | 373.42 | 375.00 | 11,120 |
| 10 May 13 |
372.00000 +7.00 |
372.00 | 364.50 | 368.00 | 12,370 |
| 09 May 13 |
365.00000 +3.75 |
365.00 | 362.00 | 363.50 | 72,473 |
| 08 May 13 |
361.25000 +1.25 |
365.50 | 361.00 | 361.00 | 28,180 |
| 07 May 13 |
360.00000 +0.00 |
370.25 | 355.00 | 355.00 | 820,759 |
| 03 May 13 |
360.00000 +5.75 |
360.00 | 348.86 | 350.00 | 26,871 |
| 02 May 13 |
354.25000 +5.25 |
354.25 | 345.00 | 348.50 | 1,598,986 |
| 01 May 13 |
349.00000 -2.00 |
349.00 | 340.00 | 345.25 | 8,075 |
| 30 Apr 13 |
351.00000 +21.00 |
351.00 | 331.20 | 335.00 | 13,419 |
| 29 Apr 13 |
330.00000 +1.00 |
330.13 | 329.25 | 329.25 | 6,080 |
| 26 Apr 13 |
329.00000 -1.00 |
331.93 | 329.00 | 331.93 | 3,267 |
| 25 Apr 13 |
330.00000 -1.00 |
330.00 | 326.51 | 330.00 | 45,857 |
| 23 Apr 13 |
331.00000 -6.00 |
331.00 | 327.80 | 331.00 | 14,131 |
| 22 Apr 13 |
337.00000 -3.00 |
338.00 | 331.75 | 331.75 | 12,306 |
| 19 Apr 13 |
340.00000 +8.00 |
340.00 | 329.56 | 336.25 | 34,333 |
| 18 Apr 13 |
332.00000 +2.00 |
332.00 | 330.00 | 330.00 | 6,862 |
| 17 Apr 13 |
330.00000 -0.75 |
336.75 | 330.00 | 336.75 | 74,043 |
| 16 Apr 13 |
330.75000 -0.25 |
340.00 | 330.38 | 339.75 | 15,206 |
| 15 Apr 13 |
331.00000 -8.50 |
340.00 | 325.25 | 325.25 | 16,093 |
| 12 Apr 13 |
339.50000 +4.00 |
339.75 | 325.25 | 325.25 | 44,037 |
| 11 Apr 13 |
335.50000 -1.50 |
337.00 | 327.25 | 327.25 | 16,861 |
| 10 Apr 13 |
337.00000 -3.00 |
340.00 | 337.00 | 337.00 | 41,710 |
| 09 Apr 13 |
340.00000 +3.00 |
340.00 | 336.25 | 338.00 | 101,277 |
| 08 Apr 13 |
337.00000 +3.50 |
337.50 | 333.00 | 337.25 | 12,109 |
| 05 Apr 13 |
333.50000 -4.00 |
337.75 | 333.50 | 337.75 | 33,338 |
| 04 Apr 13 |
337.50000 -2.00 |
337.50 | 336.73 | 337.50 | 9,867 |
| 03 Apr 13 |
339.50000 -4.00 |
340.00 | 337.00 | 340.00 | 1,532,534 |
| 02 Apr 13 |
343.50000 +6.75 |
343.50 | 326.00 | 330.00 | 72,342 |
| 28 Mar 13 |
336.75000 -3.25 |
341.25 | 325.00 | 329.75 | 8,481 |
| 27 Mar 13 |
340.00000 +0.00 |
340.00 | 325.00 | 340.00 | 33,696 |
| 26 Mar 13 |
340.00000 +15.00 |
340.00 | 330.00 | 338.50 | 20,949 |
| 25 Mar 13 |
325.00000 -9.50 |
340.00 | 325.00 | 340.00 | 534,110 |
| 22 Mar 13 |
334.50000 +4.50 |
335.00 | 330.50 | 332.75 | 21,186 |
| 21 Mar 13 |
330.00000 -5.00 |
337.00 | 326.00 | 337.00 | 63,000 |
| 20 Mar 13 |
335.00000 +16.50 |
335.00 | 325.00 | 325.00 | 12,154 |
| 19 Mar 13 |
318.50000 +6.50 |
320.00 | 312.25 | 320.00 | 1,810,823 |
| 18 Mar 13 |
312.00000 -11.50 |
320.00 | 305.00 | 305.00 | 1,342,397 |
| 15 Mar 13 |
323.50000 +18.75 |
323.50 | 305.00 | 305.00 | 12,526 |
| 14 Mar 13 |
304.75000 +4.75 |
304.75 | 300.00 | 300.00 | 7,457 |
| 13 Mar 13 |
300.00000 +1.00 |
305.00 | 300.00 | 300.00 | 3,347 |
| 12 Mar 13 |
299.00000 -6.00 |
300.59 | 299.00 | 300.25 | 303 |
| 11 Mar 13 |
305.00000 +9.98 |
305.00 | 300.00 | 300.00 | 4,269 |
| 08 Mar 13 |
295.01840 -9.98 |
295.02 | 295.02 | 295.02 | 2,300 |
| 07 Mar 13 |
305.00000 +5.00 |
305.00 | 289.25 | 299.25 | 28,809 |
| 06 Mar 13 |
300.00000 +0.75 |
300.00 | 289.16 | 291.00 | 1,963,966 |
| 05 Mar 13 |
299.25000 +0.00 |
299.25 | 290.00 | 290.50 | 985,546 |
| 04 Mar 13 |
299.25000 -0.75 |
299.25 | 298.00 | 299.25 | 41,408 |
| 01 Mar 13 |
300.00000 +0.00 |
300.00 | 289.19 | 299.50 | 625,065 |
| 28 Feb 13 |
300.00000 +0.00 |
300.00 | 293.25 | 300.00 | 3,959 |
| 27 Feb 13 |
300.00000 +7.50 |
300.00 | 295.50 | 295.50 | 3,140 |
| 26 Feb 13 |
292.50000 +0.00 |
292.50 | 284.56 | 290.00 | 4,676 |
| 25 Feb 13 |
292.50000 +1.00 |
295.50 | 290.00 | 295.50 | 12,090 |
| 22 Feb 13 |
291.50000 +0.50 |
291.50 | 290.09 | 290.50 | 7,560 |
| 21 Feb 13 |
291.00000 +0.00 |
291.12 | 290.00 | 291.00 | 255,211 |
| 20 Feb 13 |
291.00000 +10.25 |
292.00 | 289.75 | 291.75 | 749,657 |
| 19 Feb 13 |
280.75000 -14.25 |
295.50 | 280.75 | 295.50 | 1,240 |
| 18 Feb 13 |
295.00000 +0.00 |
295.00 | 292.50 | 294.75 | 1,371 |
| 15 Feb 13 |
295.00000 +6.00 |
295.00 | 283.00 | 283.00 | 15,318 |
| 14 Feb 13 |
289.00000 -3.50 |
293.50 | 280.96 | 286.00 | 15,263 |
| 13 Feb 13 |
292.50000 +7.50 |
294.00 | 280.75 | 294.00 | 1,745 |
| 12 Feb 13 |
285.00000 +0.00 |
294.75 | 281.00 | 294.75 | 7,282 |
| 11 Feb 13 |
285.00000 -10.00 |
294.75 | 285.00 | 290.00 | 2,584 |
| 08 Feb 13 |
295.00000 -0.75 |
295.00 | 286.20 | 294.75 | 2,956 |
| 07 Feb 13 |
295.75000 +9.75 |
295.75 | 285.00 | 290.75 | 9,617 |
| 06 Feb 13 |
286.00000 -8.75 |
290.25 | 286.00 | 290.25 | 20,799 |
| 05 Feb 13 |
294.75000 +5.25 |
294.75 | 285.75 | 285.75 | 1,927 |
| 04 Feb 13 |
289.50000 -0.50 |
289.50 | 286.75 | 286.75 | 620 |
| 01 Feb 13 |
290.00000 -5.75 |
295.00 | 286.75 | 294.75 | 8,168 |
| 31 Jan 13 |
295.75000 +5.88 |
295.75 | 285.25 | 295.00 | 6,350 |
| 30 Jan 13 |
289.87500 +1.88 |
294.75 | 285.50 | 293.00 | 2,248 |
| 29 Jan 13 |
288.00000 +2.00 |
290.00 | 280.25 | 286.00 | 14,334 |
| 28 Jan 13 |
286.00000 +3.25 |
286.00 | 277.75 | 282.50 | 8,494 |
| 25 Jan 13 |
282.75000 +3.00 |
282.75 | 272.65 | 282.50 | 6,502 |
| 24 Jan 13 |
279.75000 -3.00 |
282.75 | 272.50 | 275.25 | 24,017 |
| 23 Jan 13 |
282.75000 +1.50 |
282.75 | 272.50 | 273.25 | 1,762 |
| 22 Jan 13 |
281.25000 +8.75 |
282.50 | 281.03 | 282.50 | 569 |
| 21 Jan 13 |
272.50000 -0.50 |
282.50 | 272.50 | 282.50 | 89 |
| 18 Jan 13 |
273.00000 +3.00 |
282.75 | 272.25 | 282.75 | 1,646 |
| 17 Jan 13 |
270.00000 -1.25 |
279.75 | 270.00 | 277.50 | 6,885 |
| 16 Jan 13 |
271.25000 -2.75 |
283.75 | 271.25 | 271.50 | 2,396 |
| 15 Jan 13 |
274.00000 +8.75 |
280.00 | 271.50 | 275.75 | 8,948 |
| 14 Jan 13 |
265.25000 -2.50 |
265.25 | 265.00 | 265.00 | 772 |
| 11 Jan 13 |
267.75000 +2.00 |
270.80 | 261.72 | 269.75 | 7,452 |
| 10 Jan 13 |
265.75000 +3.25 |
270.00 | 263.25 | 265.00 | 3,928 |
| 09 Jan 13 |
262.50000 +1.50 |
264.00 | 260.60 | 264.00 | 3,343 |
| 08 Jan 13 |
261.00000 +1.00 |
262.00 | 260.00 | 262.00 | 8,303 |
| 07 Jan 13 |
260.00000 +0.00 |
265.00 | 259.00 | 260.00 | 69,493 |
| 04 Jan 13 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 131 |
| 03 Jan 13 |
260.00000 +0.00 |
260.00 | 259.75 | 259.75 | 14,674 |
| 02 Jan 13 |
260.00000 +1.00 |
260.00 | 259.12 | 260.00 | 8,863 |
| 31 Dec 12 |
259.00000 +1.50 |
262.24 | 258.00 | 258.00 | 3,300 |
| 28 Dec 12 |
257.50000 +8.25 |
257.50 | 253.25 | 253.25 | 6,683 |
| 27 Dec 12 |
249.25000 +11.50 |
250.00 | 230.00 | 232.00 | 26,793 |
| 24 Dec 12 |
237.75000 -2.50 |
245.00 | 237.75 | 244.75 | 2,164 |
| 21 Dec 12 |
240.25000 -7.25 |
250.50 | 240.00 | 244.25 | 11,481 |
| 20 Dec 12 |
247.50000 -10.75 |
257.25 | 245.00 | 255.00 | 25,844 |
| 19 Dec 12 |
258.25000 +13.00 |
258.25 | 249.75 | 254.50 | 7,623 |
| 18 Dec 12 |
245.25000 -10.75 |
258.00 | 245.00 | 256.00 | 22,569 |
| 17 Dec 12 |
256.00000 -0.25 |
260.00 | 253.25 | 260.00 | 6,981 |
| 14 Dec 12 |
256.25000 -2.63 |
265.00 | 252.73 | 264.75 | 122,219 |
| 13 Dec 12 |
258.87500 -6.63 |
262.00 | 257.00 | 261.00 | 10,830 |
| 12 Dec 12 |
265.50000 +12.50 |
265.50 | 254.25 | 255.00 | 32,299 |
| 11 Dec 12 |
253.00000 +0.00 |
253.00 | 246.00 | 251.75 | 6,268 |
| 10 Dec 12 |
253.00000 +0.50 |
253.00 | 253.00 | 253.00 | 13,676 |
| 07 Dec 12 |
252.50000 +14.00 |
252.50 | 241.50 | 241.50 | 11,332 |
| 06 Dec 12 |
238.50000 -4.00 |
238.50 | 230.00 | 230.00 | 11,423 |
| 05 Dec 12 |
242.50000 +16.50 |
242.50 | 226.00 | 226.00 | 14,245 |
| 04 Dec 12 |
226.00000 +3.00 |
226.00 | 222.00 | 222.00 | 7,052 |
| 03 Dec 12 |
223.00000 +0.50 |
223.00 | 221.25 | 222.50 | 21,937 |
| 30 Nov 12 |
222.50000 +10.50 |
223.00 | 220.00 | 220.25 | 18,187 |
| 29 Nov 12 |
212.00000 -13.00 |
212.00 | 212.00 | 212.00 | 100 |
| 28 Nov 12 |
225.00000 +4.00 |
225.00 | 225.00 | 225.00 | 346,206 |
| 27 Nov 12 |
221.00000 -2.00 |
222.99 | 221.00 | 222.99 | 3,300 |
| 26 Nov 12 |
223.00000 +1.00 |
223.00 | 223.00 | 223.00 | 2,037 |
| 23 Nov 12 |
222.00000 +11.00 |
222.00 | 218.00 | 218.00 | 21,550 |
| 22 Nov 12 |
211.00000 -11.75 |
211.00 | 211.00 | 211.00 | 200 |
| 21 Nov 12 |
222.75000 +0.00 |
223.25 | 222.50 | 223.00 | 175,397 |
| 20 Nov 12 |
222.75000 +0.75 |
223.00 | 221.00 | 223.00 | 405,502 |
| 19 Nov 12 |
222.00000 -0.75 |
222.00 | 218.00 | 220.00 | 250,274 |
| 16 Nov 12 |
222.75000 +0.00 |
222.75 | 220.00 | 220.00 | 2,479 |
| 15 Nov 12 |
222.75000 +1.75 |
222.75 | 220.00 | 220.00 | 18,706 |
| 14 Nov 12 |
221.00000 +0.25 |
223.00 | 220.50 | 223.00 | 85,780 |
| 13 Nov 12 |
220.75000 +0.50 |
223.25 | 220.00 | 220.50 | 84,228 |
| 12 Nov 12 |
220.25000 -4.75 |
224.00 | 220.00 | 220.00 | 151,363 |
| 09 Nov 12 |
225.00000 +4.75 |
225.00 | 220.00 | 220.00 | 32,036 |
| 08 Nov 12 |
220.25000 +3.00 |
220.25 | 217.59 | 220.00 | 626,792 |
| 07 Nov 12 |
217.25000 -0.38 |
220.25 | 216.25 | 220.00 | 194,922 |
| 06 Nov 12 |
217.62500 +0.13 |
220.00 | 216.53 | 220.00 | 6,294 |
| 05 Nov 12 |
217.50000 +0.00 |
220.00 | 215.00 | 215.00 | 12,790 |
| 02 Nov 12 |
217.50000 -5.50 |
220.00 | 217.25 | 220.00 | 134,834 |
| 01 Nov 12 |
223.00000 -2.00 |
224.00 | 215.00 | 221.00 | 17,613 |
| 31 Oct 12 |
225.00000 +10.00 |
225.00 | 220.00 | 220.00 | 8,114 |
| 30 Oct 12 |
215.00000 -2.50 |
215.00 | 215.00 | 215.00 | 3,060 |
| 29 Oct 12 |
217.50000 +0.00 |
220.00 | 215.00 | 216.50 | 1,122,614 |
| 26 Oct 12 |
217.50000 -2.00 |
220.00 | 215.00 | 215.00 | 25,304 |
| 25 Oct 12 |
219.50000 +4.50 |
220.00 | 216.25 | 220.00 | 64,134 |
| 24 Oct 12 |
215.00000 +1.50 |
215.00 | 215.00 | 215.00 | 211 |
| 23 Oct 12 |
213.50000 -1.50 |
215.00 | 211.44 | 215.00 | 15,140 |
| 22 Oct 12 |
215.00000 -3.00 |
215.00 | 210.00 | 210.00 | 3,096 |
| 19 Oct 12 |
218.00000 +2.00 |
220.00 | 217.19 | 219.75 | 28,543 |
| 18 Oct 12 |
216.00000 -1.50 |
216.00 | 212.38 | 216.00 | 3,720 |
| 17 Oct 12 |
217.50000 +3.50 |
220.00 | 215.50 | 215.50 | 119,130 |
| 16 Oct 12 |
214.00000 -5.75 |
218.50 | 214.00 | 214.00 | 6,609 |
| 15 Oct 12 |
219.75000 +0.25 |
219.75 | 205.25 | 215.50 | 23,887 |
| 12 Oct 12 |
219.50000 -2.75 |
219.50 | 207.03 | 211.25 | 13,007 |
| 11 Oct 12 |
222.25000 +3.25 |
222.25 | 217.88 | 222.00 | 188 |
| 10 Oct 12 |
219.00000 +9.25 |
219.00 | 205.25 | 205.25 | 881 |
| 09 Oct 12 |
209.75000 +1.75 |
211.44 | 209.75 | 211.44 | 815 |
| 08 Oct 12 |
208.00000 -8.75 |
208.00 | 207.50 | 207.50 | 5,087 |
| 05 Oct 12 |
216.75000 +2.00 |
221.15 | 205.77 | 206.00 | 118,317 |
| 04 Oct 12 |
214.75000 -5.25 |
219.75 | 214.00 | 219.75 | 25,550 |
| 03 Oct 12 |
220.00000 +13.00 |
220.00 | 207.25 | 207.25 | 1,148,966 |
| 02 Oct 12 |
207.00000 -15.50 |
217.00 | 206.25 | 217.00 | 30,140 |
| 01 Oct 12 |
222.50000 +12.50 |
222.50 | 205.18 | 205.25 | 15,746 |
| 28 Sep 12 |
210.00000 +0.00 |
213.51 | 210.00 | 210.00 | 12,330 |
| 27 Sep 12 |
210.00000 -5.00 |
217.56 | 210.00 | 217.25 | 1,771 |
| 26 Sep 12 |
215.00000 -4.75 |
215.00 | 215.00 | 215.00 | 43,000 |
| 25 Sep 12 |
219.75000 +2.25 |
220.00 | 214.93 | 217.00 | 3,723 |
| 24 Sep 12 |
217.50000 +0.50 |
220.00 | 210.00 | 218.00 | 9,920 |
| 21 Sep 12 |
217.00000 -2.00 |
220.00 | 217.00 | 220.00 | 42,275 |
| 20 Sep 12 |
219.00000 +1.38 |
220.00 | 217.00 | 217.00 | 58,424 |
| 19 Sep 12 |
217.62500 +3.13 |
220.00 | 214.50 | 214.50 | 5,300 |
| 18 Sep 12 |
214.50000 -5.25 |
220.00 | 214.50 | 220.00 | 306 |
| 17 Sep 12 |
219.75000 +2.00 |
220.00 | 219.75 | 220.00 | 733 |
| 14 Sep 12 |
217.75000 +7.25 |
219.75 | 211.56 | 219.75 | 1,706 |
| 13 Sep 12 |
210.50000 -1.50 |
220.00 | 210.50 | 215.00 | 35,299 |
| 12 Sep 12 |
212.00000 -7.00 |
213.42 | 211.30 | 211.50 | 6,430 |
| 11 Sep 12 |
219.00000 -0.75 |
220.00 | 213.00 | 219.75 | 24,025 |
| 10 Sep 12 |
219.75000 +0.25 |
220.00 | 219.00 | 219.75 | 16,081 |
| 07 Sep 12 |
219.50000 +4.25 |
219.50 | 211.73 | 213.00 | 356,089 |
| 06 Sep 12 |
215.25000 -0.75 |
215.25 | 210.25 | 215.00 | 5,873 |
| 05 Sep 12 |
216.00000 -0.50 |
216.00 | 216.00 | 216.00 | 3,674 |
| 04 Sep 12 |
216.50000 -2.50 |
217.00 | 215.33 | 217.00 | 2,737 |
| 03 Sep 12 |
219.00000 +2.75 |
219.50 | 219.00 | 219.50 | 9,906 |
| 31 Aug 12 |
216.25000 -3.75 |
216.25 | 212.16 | 212.25 | 7,060 |
| 30 Aug 12 |
220.00000 +2.50 |
220.00 | 215.00 | 215.00 | 12,029 |
| 29 Aug 12 |
217.50000 -1.25 |
220.00 | 214.67 | 215.00 | 108,675 |
| 28 Aug 12 |
218.75000 +1.50 |
218.75 | 212.33 | 215.00 | 53,795 |
| 24 Aug 12 |
217.25000 +0.25 |
222.50 | 217.00 | 217.25 | 18,417 |
| 23 Aug 12 |
217.00000 +0.00 |
219.25 | 215.00 | 219.25 | 6,139 |
| 22 Aug 12 |
217.00000 -1.75 |
219.50 | 215.25 | 219.50 | 5,593 |
| 21 Aug 12 |
218.75000 +8.75 |
219.50 | 210.00 | 210.00 | 39,263 |
| 20 Aug 12 |
210.00000 +0.50 |
210.81 | 208.00 | 210.00 | 1,375,114 |
| 17 Aug 12 |
209.50000 +4.50 |
210.00 | 205.00 | 210.00 | 57,240 |
| 16 Aug 12 |
205.00000 +0.00 |
210.00 | 202.25 | 210.00 | 3,026 |
| 15 Aug 12 |
205.00000 -5.00 |
205.00 | 200.00 | 200.00 | 1,247,524 |
| 14 Aug 12 |
210.00000 +10.00 |
210.00 | 200.25 | 200.25 | 6,140 |
| 13 Aug 12 |
200.00000 +0.00 |
200.81 | 200.00 | 200.25 | 386,715 |
| 10 Aug 12 |
200.00000 -3.50 |
207.00 | 198.00 | 205.00 | 33,046 |
| 09 Aug 12 |
203.50000 -1.75 |
206.00 | 202.75 | 205.00 | 17,980 |
| 08 Aug 12 |
205.25000 +2.25 |
210.00 | 200.00 | 203.00 | 445,138 |
| 07 Aug 12 |
203.00000 -2.00 |
210.00 | 202.00 | 210.00 | 293,695 |
| 06 Aug 12 |
205.00000 +0.00 |
208.75 | 200.25 | 207.25 | 313,846 |
| 03 Aug 12 |
205.00000 +5.00 |
205.00 | 200.00 | 205.00 | 2,019,413 |
| 02 Aug 12 |
200.00000 +0.00 |
205.00 | 199.25 | 200.00 | 90,832 |
| 01 Aug 12 |
200.00000 -20.00 |
221.50 | 200.00 | 221.50 | 319,428 |
| 31 Jul 12 |
220.00000 -32.00 |
240.00 | 215.00 | 240.00 | 1,544,230 |
| 30 Jul 12 |
252.00000 +7.00 |
252.00 | 249.75 | 249.75 | 26,554 |
| 27 Jul 12 |
245.00000 -1.00 |
245.00 | 240.00 | 240.00 | 26,424 |
| 26 Jul 12 |
246.00000 +1.00 |
248.00 | 237.00 | 240.25 | 36,978 |
| 25 Jul 12 |
245.00000 +0.00 |
245.00 | 240.00 | 240.00 | 183 |
| 24 Jul 12 |
245.00000 -0.13 |
250.00 | 240.25 | 250.00 | 26,757 |
| 23 Jul 12 |
245.12500 -4.88 |
250.00 | 243.20 | 250.00 | 157,706 |
| 20 Jul 12 |
250.00000 -4.13 |
250.00 | 250.00 | 250.00 | 60,195 |
| 19 Jul 12 |
254.12500 +2.63 |
259.00 | 248.25 | 258.00 | 4,444 |
| 18 Jul 12 |
251.50000 +1.50 |
255.00 | 248.00 | 255.00 | 171,788 |
| 17 Jul 12 |
250.00000 +5.00 |
257.75 | 250.00 | 250.00 | 324,242 |
| 16 Jul 12 |
245.00000 +0.50 |
248.00 | 233.32 | 245.00 | 41,609 |
| 13 Jul 12 |
244.50000 +7.00 |
244.50 | 230.00 | 240.00 | 324,940 |
| 12 Jul 12 |
237.50000 +4.50 |
240.00 | 233.00 | 234.00 | 197,613 |
| 11 Jul 12 |
233.00000 -0.50 |
234.00 | 222.00 | 234.00 | 22,959 |
| 10 Jul 12 |
233.50000 +5.50 |
234.00 | 225.25 | 226.00 | 5,875 |
| 09 Jul 12 |
228.00000 -5.00 |
228.00 | 225.00 | 225.00 | 6,645 |
| 06 Jul 12 |
233.00000 +8.00 |
233.00 | 226.56 | 232.75 | 11,357 |
| 05 Jul 12 |
225.00000 -6.25 |
234.00 | 225.00 | 234.00 | 32,853 |
| 04 Jul 12 |
231.25000 +11.25 |
233.00 | 215.00 | 215.00 | 9,555 |
| 03 Jul 12 |
220.00000 +0.00 |
220.00 | 220.00 | 220.00 | 117 |
| 02 Jul 12 |
220.00000 -13.25 |
235.00 | 220.00 | 235.00 | 46,753 |
| 29 Jun 12 |
233.25000 -1.75 |
233.25 | 222.25 | 231.63 | 7,381 |
| 28 Jun 12 |
235.00000 +15.00 |
235.00 | 230.00 | 235.00 | 8,614 |
| 27 Jun 12 |
220.00000 -1.00 |
220.00 | 220.00 | 220.00 | 206 |
| 26 Jun 12 |
221.00000 +0.50 |
229.50 | 220.00 | 220.00 | 31,908 |
| 25 Jun 12 |
220.50000 -0.25 |
220.50 | 220.00 | 220.00 | 7,704 |
| 22 Jun 12 |
220.75000 -3.25 |
226.75 | 220.75 | 226.75 | 6,262 |
| 21 Jun 12 |
224.00000 +9.50 |
225.00 | 217.50 | 217.50 | 554,658 |
| 20 Jun 12 |
214.50000 +2.00 |
219.75 | 212.00 | 219.75 | 49,206 |
| 19 Jun 12 |
212.50000 +0.50 |
217.25 | 212.00 | 212.00 | 13,486 |
| 18 Jun 12 |
212.00000 +3.50 |
218.75 | 210.00 | 211.75 | 78,603 |
| 15 Jun 12 |
208.50000 -6.50 |
227.00 | 208.37 | 220.75 | 171,871 |
| 14 Jun 12 |
215.00000 -12.25 |
227.75 | 215.00 | 220.50 | 7,818 |
| 13 Jun 12 |
227.25000 +2.00 |
227.25 | 217.00 | 224.25 | 28,149 |
| 12 Jun 12 |
225.25000 +0.25 |
229.50 | 223.25 | 225.00 | 3,700 |
| 11 Jun 12 |
225.00000 -6.75 |
231.50 | 225.00 | 231.00 | 18,612 |
| 08 Jun 12 |
231.75000 -4.50 |
245.00 | 231.75 | 234.00 | 61,536 |
| 07 Jun 12 |
236.25000 +12.00 |
236.25 | 220.41 | 223.00 | 27,451 |
| 06 Jun 12 |
224.25000 +6.25 |
224.25 | 218.00 | 218.00 | 20,211 |
| 01 Jun 12 |
218.00000 +3.25 |
219.50 | 212.01 | 215.00 | 15,843 |
| 31 May 12 |
214.75000 +14.25 |
215.00 | 200.50 | 200.50 | 28,491 |
| 30 May 12 |
200.50000 +0.00 |
210.00 | 200.50 | 207.00 | 20,239 |
| 29 May 12 |
200.50000 -6.50 |
202.75 | 200.50 | 202.75 | 1,487 |
| 28 May 12 |
207.00000 +2.88 |
207.00 | 198.25 | 199.50 | 195,024 |
| 25 May 12 |
204.12500 -0.88 |
208.25 | 197.00 | 200.00 | 95,198 |
| 24 May 12 |
205.00000 -0.25 |
205.00 | 197.00 | 201.00 | 92,043 |
| 23 May 12 |
205.25000 -4.75 |
214.75 | 200.00 | 210.00 | 21,906 |
| 22 May 12 |
210.00000 -2.50 |
215.00 | 208.50 | 210.25 | 51,661 |
| 21 May 12 |
212.50000 -7.50 |
220.62 | 210.68 | 220.00 | 110,716 |
| 18 May 12 |
220.00000 -6.50 |
225.00 | 215.00 | 225.00 | 35,648 |
| 17 May 12 |
226.50000 -13.50 |
235.00 | 226.50 | 235.00 | 49,488 |
| 16 May 12 |
240.00000 -1.00 |
240.00 | 237.38 | 239.00 | 10,523 |
| 15 May 12 |
241.00000 -4.00 |
241.00 | 240.00 | 240.25 | 14,865 |
| 14 May 12 |
245.00000 +0.00 |
251.75 | 240.84 | 242.00 | 12,288 |
| 11 May 12 |
245.00000 -2.00 |
245.25 | 240.00 | 240.50 | 227,890 |
| 10 May 12 |
247.00000 +0.00 |
247.00 | 243.89 | 247.00 | 73,524 |
| 09 May 12 |
247.00000 -3.00 |
248.25 | 240.00 | 245.25 | 46,539 |
| 08 May 12 |
250.00000 +2.50 |
254.75 | 245.75 | 254.75 | 10,171 |
| 04 May 12 |
247.50000 -0.25 |
255.00 | 247.00 | 250.25 | 110,275 |
| 03 May 12 |
247.75000 -1.50 |
247.75 | 242.00 | 246.75 | 455 |
| 02 May 12 |
249.25000 +0.25 |
250.00 | 240.00 | 240.00 | 88,717 |
| 01 May 12 |
249.00000 +8.75 |
250.00 | 244.75 | 249.50 | 23,152 |
| 30 Apr 12 |
240.25000 +1.00 |
245.00 | 235.50 | 235.50 | 31,781 |
| 27 Apr 12 |
239.25000 -5.50 |
254.75 | 238.75 | 254.75 | 194,945 |
| 26 Apr 12 |
244.75000 +4.75 |
247.00 | 237.50 | 247.00 | 482,445 |
| 25 Apr 12 |
240.00000 +2.25 |
240.00 | 239.49 | 239.49 | 41,881 |
| 24 Apr 12 |
237.75000 -4.88 |
241.25 | 237.75 | 241.25 | 5,331 |
| 23 Apr 12 |
242.62500 +2.13 |
245.00 | 240.00 | 240.25 | 425,559 |
| 20 Apr 12 |
240.50000 -12.75 |
250.25 | 240.50 | 250.25 | 27,697 |
| 19 Apr 12 |
253.25000 -5.50 |
257.00 | 250.50 | 255.00 | 31,936 |
| 18 Apr 12 |
258.75000 -1.25 |
258.75 | 258.75 | 258.75 | 582 |
| 17 Apr 12 |
260.00000 -2.00 |
261.00 | 255.00 | 255.00 | 147 |
| 16 Apr 12 |
262.00000 +0.88 |
265.00 | 260.00 | 261.00 | 19,682 |
| 13 Apr 12 |
261.12500 -1.63 |
265.00 | 258.30 | 265.00 | 23,235 |
| 12 Apr 12 |
262.75000 +3.00 |
262.75 | 259.00 | 260.00 | 8,344 |
| 11 Apr 12 |
259.75000 -0.25 |
259.75 | 257.00 | 257.50 | 7,633 |
| 10 Apr 12 |
260.00000 -6.75 |
265.25 | 260.00 | 265.25 | 2,174 |
| 05 Apr 12 |
266.75000 +1.50 |
273.00 | 265.00 | 265.00 | 1,545 |
| 04 Apr 12 |
265.25000 -4.75 |
270.28 | 265.25 | 269.75 | 100,531 |
| 03 Apr 12 |
270.00000 -1.00 |
271.25 | 269.00 | 270.25 | 18,641 |
| 02 Apr 12 |
271.00000 -4.00 |
276.00 | 271.00 | 275.25 | 10,300 |
| 30 Mar 12 |
275.00000 +5.75 |
290.00 | 275.00 | 280.00 | 36,356 |
| 29 Mar 12 |
269.25000 -0.75 |
275.00 | 269.25 | 270.00 | 77,894 |
| 28 Mar 12 |
270.00000 -4.00 |
275.00 | 270.00 | 272.00 | 23,219 |
| 27 Mar 12 |
274.00000 +2.00 |
279.50 | 272.25 | 275.00 | 18,571 |
| 26 Mar 12 |
272.00000 -2.50 |
272.00 | 270.00 | 272.00 | 8,159 |
| 23 Mar 12 |
274.50000 +4.50 |
274.50 | 265.00 | 269.75 | 19,455 |
| 22 Mar 12 |
270.00000 +1.25 |
270.00 | 264.50 | 265.00 | 87,735 |
| 21 Mar 12 |
268.75000 +2.00 |
271.75 | 265.25 | 271.75 | 35,063 |
| 20 Mar 12 |
266.75000 -3.25 |
270.00 | 265.00 | 265.00 | 602,868 |
| 19 Mar 12 |
270.00000 +15.50 |
270.00 | 255.25 | 269.50 | 28,904 |
| 16 Mar 12 |
254.50000 -10.25 |
263.63 | 254.50 | 254.75 | 13,193 |
| 15 Mar 12 |
264.75000 -2.25 |
266.00 | 256.37 | 265.75 | 7,348 |
| 14 Mar 12 |
267.00000 +0.00 |
267.00 | 256.00 | 266.75 | 8,366 |
| 13 Mar 12 |
267.00000 -1.75 |
270.00 | 265.46 | 270.00 | 14,606 |
| 12 Mar 12 |
268.75000 +6.75 |
269.00 | 261.13 | 269.00 | 1,463 |
| 09 Mar 12 |
262.00000 -5.50 |
270.00 | 262.00 | 270.00 | 43,368 |
| 08 Mar 12 |
267.50000 +5.00 |
267.75 | 265.00 | 267.75 | 1,695 |
| 07 Mar 12 |
262.50000 +5.75 |
264.00 | 253.00 | 259.75 | 2,001,261 |
| 06 Mar 12 |
256.75000 +6.75 |
265.00 | 255.00 | 255.00 | 15,771 |
| 05 Mar 12 |
250.00000 +5.00 |
252.00 | 243.75 | 243.75 | 10,689 |
| 02 Mar 12 |
245.00000 +0.00 |
245.00 | 240.87 | 245.00 | 8,355 |
| 01 Mar 12 |
245.00000 +5.00 |
245.24 | 240.00 | 245.00 | 8,001 |
| 29 Feb 12 |
240.00000 -1.25 |
243.00 | 240.00 | 240.00 | 189,769 |
| 28 Feb 12 |
241.25000 +5.00 |
247.00 | 238.25 | 247.00 | 228,656 |
| 27 Feb 12 |
236.25000 -8.75 |
236.25 | 236.25 | 236.25 | 30 |
| 24 Feb 12 |
245.00000 -2.75 |
245.00 | 241.00 | 245.00 | 37,822 |
| 23 Feb 12 |
247.75000 +8.25 |
247.75 | 247.75 | 247.75 | 16 |
| 22 Feb 12 |
239.50000 +2.00 |
240.00 | 237.00 | 239.00 | 24,222 |
| 21 Feb 12 |
237.50000 -5.00 |
242.00 | 235.00 | 240.00 | 246,569 |
| 17 Feb 12 |
242.50000 +0.50 |
242.50 | 235.49 | 235.49 | 38,663 |
| 16 Feb 12 |
242.00000 -3.50 |
245.00 | 240.00 | 245.00 | 17,027 |
| 15 Feb 12 |
245.50000 -2.25 |
247.75 | 240.00 | 240.25 | 9,095 |
| 14 Feb 12 |
247.75000 +8.75 |
250.00 | 243.00 | 243.00 | 8,398 |
| 13 Feb 12 |
239.00000 -9.00 |
247.75 | 237.50 | 245.00 | 4,768 |
| 10 Feb 12 |
248.00000 -2.00 |
249.30 | 245.50 | 246.25 | 14,449 |
| 09 Feb 12 |
250.00000 +0.75 |
250.00 | 245.00 | 250.00 | 35,151 |
| 08 Feb 12 |
249.25000 +6.00 |
249.25 | 242.50 | 246.00 | 22,344 |
| 07 Feb 12 |
243.25000 +3.00 |
246.00 | 230.25 | 235.00 | 2,144,582 |
| 06 Feb 12 |
240.25000 -0.50 |
241.25 | 240.25 | 241.00 | 4,856 |
| 03 Feb 12 |
240.75000 +0.75 |
241.00 | 237.00 | 241.00 | 19,695 |
| 02 Feb 12 |
240.00000 -1.75 |
243.00 | 240.00 | 243.00 | 13,115 |
| 01 Feb 12 |
241.75000 +0.75 |
242.00 | 237.50 | 242.00 | 114,523 |
| 31 Jan 12 |
241.00000 -7.78 |
243.38 | 240.00 | 240.00 | 12,252 |
| 30 Jan 12 |
248.78000 +2.78 |
248.78 | 248.78 | 248.78 | 194 |
| 27 Jan 12 |
246.00000 -4.00 |
246.00 | 246.00 | 246.00 | 10,500 |
| 26 Jan 12 |
250.00000 +4.00 |
250.00 | 246.43 | 246.43 | 1,099 |
| 25 Jan 12 |
246.00000 +1.50 |
248.00 | 243.50 | 248.00 | 142,899 |
| 24 Jan 12 |
244.50000 -2.50 |
246.25 | 240.00 | 246.25 | 23,462 |
| 23 Jan 12 |
247.00000 -5.50 |
247.00 | 246.25 | 246.25 | 840 |
| 20 Jan 12 |
252.50000 +2.00 |
255.00 | 249.40 | 250.00 | 3,051 |
| 19 Jan 12 |
250.50000 -12.00 |
255.00 | 246.25 | 252.50 | 19,674 |
| 18 Jan 12 |
262.50000 +15.73 |
263.50 | 246.25 | 255.00 | 16,932 |
| 17 Jan 12 |
246.77499 -8.23 |
246.77 | 240.00 | 246.77 | 41,600 |
| 16 Jan 12 |
255.00000 +3.00 |
255.00 | 250.00 | 250.00 | 2,979 |
| 13 Jan 12 |
252.00000 +0.75 |
252.00 | 249.00 | 249.00 | 11,512 |
| 12 Jan 12 |
251.25000 +9.25 |
251.25 | 248.75 | 248.75 | 10,994 |
| 11 Jan 12 |
242.00000 +1.50 |
242.00 | 234.25 | 234.25 | 2,136 |
| 10 Jan 12 |
240.50000 -4.00 |
240.50 | 240.50 | 240.50 | 195 |
| 09 Jan 12 |
244.50000 -1.50 |
244.50 | 244.50 | 244.50 | 4,159 |
| 05 Jan 12 |
246.00000 +2.50 |
246.00 | 245.00 | 245.00 | 6,006 |
| 04 Jan 12 |
243.50000 +1.25 |
245.00 | 243.50 | 243.75 | 12,272 |
| 03 Jan 12 |
242.25000 +3.75 |
242.25 | 230.00 | 238.50 | 14,602 |
| 29 Dec 11 |
238.50000 -3.00 |
243.75 | 238.50 | 240.00 | 1,933 |
| 28 Dec 11 |
241.50000 +6.50 |
243.75 | 225.00 | 230.25 | 24,881 |
| 21 Dec 11 |
235.00000 +0.00 |
237.00 | 232.01 | 235.00 | 16,024 |
| 20 Dec 11 |
235.00000 -2.00 |
237.54 | 235.00 | 237.00 | 37,011 |
| 19 Dec 11 |
237.00000 +0.00 |
238.00 | 237.00 | 237.00 | 96 |
| 16 Dec 11 |
237.00000 +2.00 |
237.00 | 235.00 | 235.00 | 27,156 |
| 15 Dec 11 |
235.00000 +0.25 |
235.00 | 228.00 | 228.00 | 5,794 |
| 14 Dec 11 |
234.75000 +2.75 |
235.00 | 228.64 | 232.00 | 52,645 |
| 13 Dec 11 |
232.00000 +10.75 |
232.00 | 226.33 | 227.75 | 60,064 |
| 12 Dec 11 |
221.25000 -8.00 |
230.00 | 221.25 | 230.00 | 9,505 |
| 09 Dec 11 |
229.25000 +4.25 |
232.00 | 223.46 | 225.00 | 6,313 |
| 08 Dec 11 |
225.00000 -3.50 |
230.00 | 225.00 | 229.75 | 1,092,478 |
| 07 Dec 11 |
228.50000 +0.13 |
230.00 | 228.50 | 230.00 | 4,856 |
| 06 Dec 11 |
228.37500 -6.13 |
232.00 | 227.50 | 227.50 | 6,297 |
| 05 Dec 11 |
234.50000 +6.13 |
234.50 | 232.50 | 232.50 | 8,187 |
| 02 Dec 11 |
228.37500 +6.13 |
232.00 | 225.25 | 225.25 | 20,845 |
| 01 Dec 11 |
222.25000 -2.75 |
229.00 | 222.25 | 229.00 | 5,072 |
| 29 Nov 11 |
225.00000 +0.00 |
227.00 | 225.00 | 225.00 | 46,776 |
| 28 Nov 11 |
225.00000 +1.50 |
225.00 | 225.00 | 225.00 | 5,967 |
| 25 Nov 11 |
223.50000 +3.50 |
223.50 | 223.00 | 223.25 | 6,944 |
| 24 Nov 11 |
220.00000 -1.50 |
228.56 | 220.00 | 228.56 | 992 |
| 23 Nov 11 |
221.50000 -2.75 |
228.81 | 215.00 | 224.00 | 101,873 |
| 22 Nov 11 |
224.25000 +0.25 |
226.75 | 224.25 | 226.75 | 2,108 |
| 21 Nov 11 |
224.00000 -2.00 |
224.00 | 224.00 | 224.00 | 5 |
| 18 Nov 11 |
226.00000 +1.00 |
226.00 | 226.00 | 226.00 | 96 |
| 17 Nov 11 |
225.00000 +2.00 |
227.00 | 217.00 | 217.00 | 29,469 |
| 16 Nov 11 |
223.00000 -2.00 |
223.00 | 223.00 | 223.00 | 72 |
| 15 Nov 11 |
225.00000 +0.00 |
225.00 | 225.00 | 225.00 | 86,082 |
| 14 Nov 11 |
225.00000 -1.00 |
229.00 | 225.00 | 229.00 | 4,530 |
| 11 Nov 11 |
226.00000 +5.25 |
230.00 | 220.75 | 220.75 | 2,096 |
| 10 Nov 11 |
220.75000 -6.75 |
227.00 | 217.75 | 217.75 | 878 |
| 09 Nov 11 |
227.50000 +2.50 |
230.00 | 215.25 | 215.25 | 12,560 |
| 08 Nov 11 |
225.00000 -9.00 |
232.00 | 211.75 | 232.00 | 320,654 |
| 07 Nov 11 |
234.00000 -6.00 |
234.00 | 234.00 | 234.00 | 1,856 |
| 04 Nov 11 |
240.00000 -2.00 |
250.00 | 240.00 | 240.25 | 190,013 |
| 03 Nov 11 |
242.00000 -8.00 |
242.00 | 238.00 | 241.25 | 73,849 |
| 02 Nov 11 |
250.00000 +5.00 |
250.00 | 240.00 | 240.25 | 68,723 |
| 01 Nov 11 |
245.00000 +10.00 |
245.00 | 235.00 | 235.00 | 40,494 |
| 31 Oct 11 |
235.00000 -5.00 |
237.00 | 232.25 | 232.25 | 6,641 |
| 28 Oct 11 |
240.00000 -8.25 |
248.50 | 234.75 | 240.25 | 8,302 |
| 27 Oct 11 |
248.25000 +3.25 |
248.25 | 241.38 | 243.00 | 17,948 |
| 26 Oct 11 |
245.00000 +10.75 |
245.00 | 239.75 | 239.75 | 8,293 |
| 25 Oct 11 |
234.25000 -5.75 |
234.25 | 234.25 | 234.25 | 255 |
| 24 Oct 11 |
240.00000 +9.50 |
240.00 | 238.00 | 238.00 | 3,300 |
| 21 Oct 11 |
230.50000 -2.00 |
235.00 | 229.25 | 229.25 | 25,751 |
| 20 Oct 11 |
232.50000 -2.50 |
232.50 | 232.50 | 232.50 | 256 |
| 19 Oct 11 |
235.00000 -1.25 |
237.74 | 235.00 | 235.00 | 28,473 |
| 18 Oct 11 |
236.25000 +2.25 |
236.25 | 234.75 | 235.00 | 3,622 |
| 17 Oct 11 |
234.00000 +9.25 |
234.00 | 234.00 | 234.00 | 3,569 |
| 14 Oct 11 |
224.75000 -0.25 |
224.75 | 224.75 | 224.75 | 76 |
| 13 Oct 11 |
225.00000 +2.00 |
234.75 | 225.00 | 234.75 | 3,404 |
| 12 Oct 11 |
223.00000 -7.75 |
234.75 | 220.25 | 220.25 | 8,991 |
| 11 Oct 11 |
230.75000 +4.75 |
234.00 | 220.00 | 229.75 | 159,623 |
| 10 Oct 11 |
226.00000 +5.50 |
226.00 | 226.00 | 226.00 | 5,000 |
| 07 Oct 11 |
220.50000 -9.50 |
220.50 | 215.25 | 215.25 | 140 |
| 05 Oct 11 |
230.00000 +9.11 |
230.00 | 230.00 | 230.00 | 669,636 |
| 04 Oct 11 |
220.88760 -9.11 |
220.89 | 220.89 | 220.89 | 3,138 |
| 03 Oct 11 |
230.00000 +2.25 |
230.00 | 230.00 | 230.00 | 7,728 |
| 28 Sep 11 |
227.75000 +0.50 |
229.75 | 227.75 | 229.75 | 1,759 |
| 27 Sep 11 |
227.25000 +7.25 |
229.50 | 227.25 | 229.50 | 92,703 |
| 26 Sep 11 |
220.00000 -2.00 |
220.00 | 215.25 | 215.25 | 4,327 |
| 23 Sep 11 |
222.00000 +3.50 |
222.25 | 220.27 | 222.00 | 1,262,695 |
| 22 Sep 11 |
218.50000 -1.00 |
222.00 | 217.00 | 220.00 | 299,541 |
| 21 Sep 11 |
219.50000 -0.50 |
220.00 | 218.25 | 220.00 | 12,926 |
| 20 Sep 11 |
220.00000 +0.25 |
220.00 | 220.00 | 220.00 | 23,406 |
| 19 Sep 11 |
219.75000 -1.25 |
221.25 | 219.75 | 221.25 | 14,471 |
| 16 Sep 11 |
221.00000 +2.00 |
229.00 | 221.00 | 226.75 | 16,964 |
| 15 Sep 11 |
219.00000 -2.00 |
222.57 | 219.00 | 220.75 | 25,861 |
| 13 Sep 11 |
221.00000 -1.25 |
232.99 | 221.00 | 223.25 | 4,760 |
| 12 Sep 11 |
222.25000 +1.25 |
222.51 | 220.00 | 220.25 | 4,666 |
| 09 Sep 11 |
221.00000 +0.00 |
234.75 | 221.00 | 222.50 | 11,835 |
| 08 Sep 11 |
221.00000 -7.00 |
229.00 | 221.00 | 225.00 | 24,409 |
| 07 Sep 11 |
228.00000 +6.00 |
240.00 | 225.25 | 230.25 | 18,570 |
| 06 Sep 11 |
222.00000 -2.00 |
230.00 | 220.00 | 229.75 | 23,169 |
| 05 Sep 11 |
224.00000 -0.50 |
224.25 | 224.00 | 224.00 | 7,188 |
| 02 Sep 11 |
224.50000 -5.25 |
224.50 | 224.50 | 224.50 | 56 |
| 01 Sep 11 |
229.75000 -2.25 |
229.75 | 224.50 | 229.50 | 45,248 |
| 31 Aug 11 |
232.00000 +22.00 |
232.00 | 213.00 | 213.00 | 77,035 |
| 30 Aug 11 |
210.00000 +10.75 |
210.00 | 202.75 | 203.00 | 58,118 |
| 26 Aug 11 |
199.25000 -9.75 |
203.00 | 199.25 | 203.00 | 9,025 |
| 25 Aug 11 |
209.00000 -14.25 |
217.50 | 190.00 | 217.50 | 3,472,618 |
| 24 Aug 11 |
223.25000 +5.75 |
223.25 | 223.25 | 223.25 | 190 |
| 23 Aug 11 |
217.50000 -1.25 |
217.50 | 217.50 | 217.50 | 139 |
| 22 Aug 11 |
218.75000 +1.25 |
225.00 | 217.50 | 225.00 | 7,547 |
| 19 Aug 11 |
217.50000 -1.50 |
217.75 | 217.50 | 217.75 | 5,369 |
| 18 Aug 11 |
219.00000 -4.63 |
219.00 | 218.00 | 219.00 | 23,979 |
| 17 Aug 11 |
223.62500 -0.13 |
232.25 | 215.00 | 222.50 | 9,680 |
| 16 Aug 11 |
223.75000 -6.25 |
229.25 | 220.00 | 229.25 | 137,302 |
| 15 Aug 11 |
230.00000 -12.00 |
242.00 | 230.00 | 235.00 | 96,483 |
| 12 Aug 11 |
242.00000 +0.50 |
242.00 | 239.19 | 241.75 | 1,334 |
| 11 Aug 11 |
241.50000 +10.50 |
241.50 | 236.75 | 236.75 | 9,019 |
| 10 Aug 11 |
231.00000 +4.25 |
232.00 | 223.00 | 229.75 | 172,035 |
| 09 Aug 11 |
226.75000 -9.75 |
235.00 | 219.25 | 219.25 | 219,975 |
| 08 Aug 11 |
236.50000 -6.50 |
240.00 | 233.00 | 239.75 | 582,565 |
| 05 Aug 11 |
243.00000 -2.50 |
250.44 | 231.25 | 242.25 | 67,538 |
| 04 Aug 11 |
245.50000 -4.25 |
259.75 | 245.50 | 259.75 | 67,850 |
| 03 Aug 11 |
249.75000 -23.25 |
270.50 | 249.75 | 270.50 | 22,539 |
| 02 Aug 11 |
273.00000 -5.88 |
286.25 | 273.00 | 286.25 | 13,691 |
| 01 Aug 11 |
278.87500 -0.13 |
280.00 | 278.00 | 280.00 | 39,937 |
| 29 Jul 11 |
279.00000 -9.00 |
288.00 | 278.00 | 288.00 | 211,762 |
| 28 Jul 11 |
288.00000 -3.75 |
288.00 | 280.00 | 280.00 | 9,320 |
| 27 Jul 11 |
291.75000 +5.13 |
291.75 | 284.00 | 284.00 | 1,794 |
| 26 Jul 11 |
286.62500 +1.63 |
291.00 | 282.00 | 285.00 | 17,919 |
| 25 Jul 11 |
285.00000 +1.00 |
285.00 | 285.00 | 285.00 | 7,977 |
| 22 Jul 11 |
284.00000 +3.75 |
294.75 | 280.25 | 280.25 | 7,917 |
| 21 Jul 11 |
280.25000 -4.75 |
280.25 | 280.25 | 280.25 | 280 |
| 20 Jul 11 |
285.00000 +0.00 |
286.75 | 278.50 | 278.50 | 6,060 |
| 19 Jul 11 |
285.00000 +0.00 |
288.00 | 278.50 | 278.50 | 119,501 |
| 18 Jul 11 |
285.00000 -2.25 |
285.00 | 278.00 | 278.00 | 2,005 |
| 15 Jul 11 |
287.25000 +3.63 |
290.00 | 286.00 | 286.00 | 57,296 |
| 14 Jul 11 |
283.62500 -1.38 |
290.00 | 282.22 | 285.00 | 22,641 |
| 13 Jul 11 |
285.00000 +0.38 |
289.00 | 280.75 | 286.50 | 9,570 |
| 11 Jul 11 |
284.62500 +1.88 |
285.00 | 283.00 | 285.00 | 82,865 |
| 08 Jul 11 |
282.75000 -11.00 |
285.25 | 282.75 | 285.25 | 16,686 |
| 07 Jul 11 |
293.75000 +2.25 |
294.00 | 284.25 | 289.75 | 13,802 |
| 06 Jul 11 |
291.50000 +1.50 |
291.50 | 291.50 | 291.50 | 21 |
| 05 Jul 11 |
290.00000 +5.29 |
293.75 | 290.00 | 293.75 | 280 |
| 04 Jul 11 |
284.70999 -4.04 |
284.71 | 284.71 | 284.71 | 1,000 |
| 01 Jul 11 |
288.75000 +9.00 |
293.75 | 282.50 | 283.00 | 172,541 |
| 30 Jun 11 |
279.75000 -3.00 |
293.75 | 278.25 | 293.75 | 8,040 |
| 29 Jun 11 |
282.75000 -2.75 |
287.50 | 279.75 | 279.75 | 1,600 |
| 28 Jun 11 |
285.50000 +0.50 |
290.00 | 283.00 | 288.75 | 21,255 |
| 24 Jun 11 |
285.00000 +7.00 |
287.75 | 285.00 | 287.75 | 978 |
| 23 Jun 11 |
278.00000 -5.63 |
285.00 | 278.00 | 285.00 | 14,651 |
| 22 Jun 11 |
283.62500 -4.38 |
288.00 | 283.39 | 288.00 | 13,790 |
| 21 Jun 11 |
288.00000 +3.00 |
298.75 | 285.25 | 285.25 | 16,328 |
| 20 Jun 11 |
285.00000 -10.25 |
294.50 | 282.00 | 282.00 | 6,803 |
| 17 Jun 11 |
295.25000 +6.50 |
295.25 | 280.00 | 280.25 | 57,260 |
| 16 Jun 11 |
288.75000 +9.25 |
289.00 | 275.25 | 280.25 | 59,834 |
| 15 Jun 11 |
279.50000 +4.50 |
285.00 | 275.25 | 284.75 | 34,268 |
| 14 Jun 11 |
275.00000 -7.88 |
276.00 | 275.00 | 275.75 | 4,357 |
| 13 Jun 11 |
282.87500 +1.50 |
285.00 | 277.50 | 277.50 | 9,162 |
| 10 Jun 11 |
281.37500 +6.13 |
282.00 | 275.00 | 275.00 | 493,993 |
| 09 Jun 11 |
275.25000 -6.75 |
275.25 | 275.00 | 275.25 | 11,326 |
| 08 Jun 11 |
282.00000 +0.00 |
285.00 | 282.00 | 284.00 | 132,909 |
| 06 Jun 11 |
282.00000 +2.00 |
282.25 | 275.25 | 275.25 | 5,787 |
| 03 Jun 11 |
280.00000 -6.25 |
280.00 | 280.00 | 280.00 | 41,548 |
| 02 Jun 11 |
286.25000 -2.00 |
288.00 | 278.75 | 287.75 | 25,548 |
| 01 Jun 11 |
288.25000 +13.25 |
288.25 | 275.75 | 275.75 | 14,301 |
| 31 May 11 |
275.00000 +0.00 |
275.00 | 275.00 | 275.00 | 1,000,065 |
| 27 May 11 |
275.00000 +0.00 |
275.75 | 270.25 | 270.25 | 976 |
| 26 May 11 |
275.00000 +0.00 |
283.23 | 275.00 | 275.25 | 5,206 |
| 25 May 11 |
275.00000 +0.00 |
275.00 | 270.25 | 275.00 | 38,081 |
| 24 May 11 |
275.00000 +0.00 |
275.28 | 275.00 | 275.25 | 23,814 |
| 23 May 11 |
275.00000 +0.00 |
284.75 | 274.00 | 284.75 | 44,252 |
| 20 May 11 |
275.00000 -0.75 |
275.83 | 274.13 | 275.25 | 38,708 |
| 19 May 11 |
275.75000 +2.75 |
278.00 | 267.00 | 272.00 | 345,617 |
| 18 May 11 |
273.00000 +0.75 |
275.00 | 272.50 | 272.50 | 23,752 |
| 17 May 11 |
272.25000 -2.75 |
276.56 | 272.25 | 275.25 | 14,856 |
| 16 May 11 |
275.00000 -2.50 |
280.00 | 275.00 | 275.25 | 7,798 |
| 13 May 11 |
277.50000 +3.46 |
277.50 | 277.50 | 277.50 | 918 |
| 12 May 11 |
274.04001 +1.04 |
274.04 | 272.00 | 274.04 | 27,595 |
| 11 May 11 |
273.00000 -2.00 |
273.00 | 272.16 | 273.00 | 6,502 |
| 10 May 11 |
275.00000 -4.00 |
278.50 | 273.00 | 278.50 | 57,275 |
| 09 May 11 |
279.00000 +0.50 |
280.34 | 279.00 | 280.34 | 481 |
| 06 May 11 |
278.50000 -1.50 |
284.00 | 277.00 | 284.00 | 68,898 |
| 05 May 11 |
280.00000 -2.00 |
288.00 | 280.00 | 285.00 | 208,075 |
| 04 May 11 |
282.00000 -2.50 |
290.00 | 282.00 | 290.00 | 3,855 |
| 03 May 11 |
284.50000 -5.50 |
294.13 | 284.50 | 293.00 | 185,462 |
| 28 Apr 11 |
290.00000 +10.00 |
290.00 | 278.46 | 284.25 | 45,752 |
| 27 Apr 11 |
280.00000 +0.50 |
284.00 | 272.00 | 280.00 | 40,577 |
| 26 Apr 11 |
279.50000 +17.50 |
280.00 | 270.00 | 275.00 | 26,470 |
| 21 Apr 11 |
262.00000 -3.00 |
268.00 | 262.00 | 265.00 | 70,184 |
| 20 Apr 11 |
265.00000 +5.00 |
265.00 | 254.00 | 254.00 | 805 |
| 19 Apr 11 |
260.00000 +5.00 |
260.00 | 255.00 | 255.00 | 2,222 |
| 18 Apr 11 |
255.00000 -5.00 |
263.00 | 255.00 | 263.00 | 16,415 |
| 15 Apr 11 |
260.00000 +1.25 |
262.00 | 257.00 | 262.00 | 18,821 |
| 14 Apr 11 |
258.75000 +3.75 |
258.75 | 258.75 | 258.75 | 255 |
| 13 Apr 11 |
255.00000 +5.75 |
255.00 | 248.00 | 248.00 | 221 |
| 12 Apr 11 |
249.25000 -1.75 |
252.00 | 248.00 | 248.00 | 17,564 |
| 11 Apr 11 |
251.00000 +2.50 |
253.00 | 250.00 | 253.00 | 2,008 |
| 08 Apr 11 |
248.50000 +3.50 |
250.00 | 245.00 | 245.00 | 5,963 |
| 06 Apr 11 |
245.00000 -3.75 |
245.00 | 245.00 | 245.00 | 1,868 |
| 04 Apr 11 |
248.75000 +3.75 |
255.00 | 245.00 | 255.00 | 23,623 |
| 01 Apr 11 |
245.00000 +0.00 |
252.50 | 245.00 | 250.00 | 27,332 |
| 31 Mar 11 |
245.00000 -0.50 |
250.00 | 240.25 | 242.00 | 13,062 |
| 30 Mar 11 |
245.50000 -5.50 |
252.50 | 245.50 | 250.00 | 23,387 |
| 29 Mar 11 |
251.00000 -2.50 |
255.00 | 251.00 | 255.00 | 6,783 |
| 28 Mar 11 |
253.50000 +0.00 |
255.00 | 253.50 | 255.00 | 13,130 |
| 25 Mar 11 |
253.50000 +1.75 |
253.50 | 253.50 | 253.50 | 2,137 |
| 24 Mar 11 |
251.75000 -0.50 |
258.00 | 245.25 | 245.25 | 38,945 |
| 23 Mar 11 |
252.25000 +2.25 |
252.50 | 250.00 | 252.50 | 28,850 |
| 22 Mar 11 |
250.00000 +1.00 |
255.00 | 249.00 | 254.25 | 12,575 |
| 21 Mar 11 |
249.00000 +6.00 |
255.00 | 249.00 | 255.00 | 469,949 |
| 18 Mar 11 |
243.00000 -7.00 |
252.00 | 243.00 | 245.00 | 35,934 |
| 16 Mar 11 |
250.00000 +4.50 |
251.78 | 250.00 | 251.78 | 435,758 |
| 15 Mar 11 |
245.50000 -9.50 |
260.00 | 245.50 | 260.00 | 274,496 |
| 14 Mar 11 |
255.00000 -2.00 |
260.00 | 255.00 | 260.00 | 20,432 |
| 11 Mar 11 |
257.00000 +4.00 |
265.50 | 257.00 | 265.50 | 387,152 |
| 10 Mar 11 |
253.00000 -5.60 |
253.00 | 253.00 | 253.00 | 300 |
| 09 Mar 11 |
258.60001 +3.60 |
258.60 | 258.60 | 258.60 | 344 |
| 08 Mar 11 |
255.00000 -3.00 |
255.00 | 255.00 | 255.00 | 11 |
| 07 Mar 11 |
258.00000 +0.00 |
262.64 | 258.00 | 262.64 | 268 |
| 04 Mar 11 |
258.00000 -3.50 |
263.00 | 258.00 | 263.00 | 2,890 |
| 03 Mar 11 |
261.50000 +1.50 |
263.00 | 250.00 | 263.00 | 7,230 |
| 02 Mar 11 |
260.00000 +12.00 |
260.00 | 252.00 | 255.00 | 77,349 |
| 01 Mar 11 |
248.00000 +0.38 |
254.75 | 240.00 | 254.75 | 28,655 |
| 28 Feb 11 |
247.62500 +0.50 |
255.00 | 244.54 | 244.54 | 5,086 |
| 25 Feb 11 |
247.12500 +0.38 |
255.00 | 242.00 | 242.00 | 16,287 |
| 24 Feb 11 |
246.75000 +2.50 |
246.75 | 242.00 | 244.00 | 1,457 |
| 23 Feb 11 |
244.25000 -8.25 |
255.00 | 244.25 | 250.00 | 17,370 |
| 22 Feb 11 |
252.50000 -1.25 |
255.00 | 250.00 | 255.00 | 7,320 |
| 21 Feb 11 |
253.75000 -2.25 |
266.56 | 253.50 | 259.50 | 12,361 |
| 18 Feb 11 |
256.00000 -2.38 |
257.00 | 255.00 | 256.75 | 9,255 |
| 17 Feb 11 |
258.37500 +1.38 |
260.00 | 256.00 | 256.00 | 84,910 |
| 16 Feb 11 |
257.00000 -3.00 |
257.00 | 257.00 | 257.00 | 3,000 |
| 15 Feb 11 |
260.00000 -1.50 |
260.00 | 260.00 | 260.00 | 3,363 |
| 14 Feb 11 |
261.50000 +1.50 |
267.00 | 256.25 | 267.00 | 5,224 |
| 11 Feb 11 |
260.00000 -2.25 |
263.00 | 256.00 | 263.00 | 9,500 |
| 10 Feb 11 |
262.25000 -4.75 |
267.00 | 260.00 | 260.00 | 2,698 |
| 07 Feb 11 |
267.00000 +9.00 |
267.00 | 267.00 | 267.00 | 302,456 |
| 04 Feb 11 |
258.00000 -2.00 |
260.00 | 255.00 | 255.00 | 10,476 |
| 03 Feb 11 |
260.00000 -7.00 |
265.00 | 254.00 | 254.00 | 91,580 |
| 02 Feb 11 |
267.00000 -1.00 |
267.00 | 259.25 | 267.00 | 16,512 |
| 01 Feb 11 |
268.00000 +10.75 |
268.00 | 259.50 | 259.50 | 10,827 |
| 31 Jan 11 |
257.25000 -2.75 |
260.00 | 254.00 | 255.75 | 9,498 |
| 28 Jan 11 |
260.00000 -4.00 |
260.00 | 260.00 | 260.00 | 4,472 |
| 27 Jan 11 |
264.00000 -5.75 |
264.25 | 263.75 | 263.88 | 24,042 |
| 26 Jan 11 |
269.75000 +7.75 |
269.75 | 260.50 | 260.50 | 4,987 |
| 25 Jan 11 |
262.00000 -8.00 |
262.00 | 262.00 | 262.00 | 2,406 |
| 24 Jan 11 |
270.00000 +0.00 |
270.00 | 270.00 | 270.00 | 1,608 |
| 21 Jan 11 |
270.00000 +0.00 |
270.00 | 270.00 | 270.00 | 3 |
| 19 Jan 11 |
270.00000 +4.75 |
270.00 | 265.25 | 270.00 | 8,476 |
| 18 Jan 11 |
265.25000 -4.75 |
270.00 | 265.00 | 270.00 | 4,009 |
| 14 Jan 11 |
270.00000 +5.00 |
270.00 | 270.00 | 270.00 | 2,954 |
| 13 Jan 11 |
265.00000 -2.00 |
270.00 | 265.00 | 265.00 | 28,475 |
| 12 Jan 11 |
267.00000 +2.00 |
267.00 | 267.00 | 267.00 | 72,665 |
| 11 Jan 11 |
265.00000 +0.00 |
269.00 | 265.00 | 269.00 | 19,151 |
| 10 Jan 11 |
265.00000 -8.00 |
270.00 | 265.00 | 270.00 | 168,769 |
| 07 Jan 11 |
273.00000 +2.50 |
275.00 | 270.00 | 275.00 | 278,788 |
| 06 Jan 11 |
270.50000 +0.50 |
278.25 | 270.00 | 270.00 | 38,324 |
| 05 Jan 11 |
270.00000 +8.25 |
270.00 | 262.00 | 262.00 | 3,996 |
| 04 Jan 11 |
261.75000 -3.00 |
268.50 | 256.00 | 256.00 | 554,369 |
| 31 Dec 10 |
264.75000 -0.25 |
265.00 | 263.00 | 263.00 | 6,215 |
| 30 Dec 10 |
265.00000 +8.75 |
267.75 | 256.00 | 257.50 | 20,273 |
| 29 Dec 10 |
256.25000 +9.50 |
257.00 | 250.00 | 250.00 | 13,515 |
| 24 Dec 10 |
246.75000 -3.25 |
247.00 | 246.50 | 247.00 | 733 |
| 23 Dec 10 |
250.00000 +4.75 |
250.00 | 250.00 | 250.00 | 247 |
| 22 Dec 10 |
245.25000 +1.25 |
245.25 | 245.00 | 245.00 | 6,038 |
| 21 Dec 10 |
244.00000 +4.00 |
244.00 | 233.25 | 233.25 | 3,383 |
| 20 Dec 10 |
240.00000 +7.00 |
240.00 | 235.00 | 240.00 | 11,708 |
| 17 Dec 10 |
233.00000 -4.00 |
233.25 | 233.00 | 233.00 | 19,605 |
| 16 Dec 10 |
237.00000 +2.75 |
237.75 | 230.00 | 233.75 | 22,786 |
| 15 Dec 10 |
234.25000 +0.00 |
237.75 | 230.50 | 230.50 | 11,633 |
| 14 Dec 10 |
234.25000 +4.25 |
234.25 | 220.00 | 220.00 | 36,390 |
| 13 Dec 10 |
230.00000 +5.00 |
230.00 | 225.00 | 225.00 | 16,027 |
| 10 Dec 10 |
225.00000 +9.25 |
225.00 | 219.75 | 219.75 | 171,246 |
| 09 Dec 10 |
215.75000 +2.75 |
217.00 | 210.00 | 212.00 | 79,895 |
| 08 Dec 10 |
213.00000 -3.00 |
217.00 | 212.00 | 213.00 | 15,245 |
| 07 Dec 10 |
216.00000 -1.00 |
217.00 | 215.00 | 215.00 | 201,245 |
| 06 Dec 10 |
217.00000 +2.00 |
217.00 | 215.00 | 217.00 | 20,815 |
| 03 Dec 10 |
215.00000 -1.25 |
217.00 | 215.00 | 217.00 | 15,165 |
| 02 Dec 10 |
216.25000 -0.75 |
225.00 | 215.25 | 225.00 | 10,220 |
| 01 Dec 10 |
217.00000 +1.00 |
217.00 | 217.00 | 217.00 | 61,228 |
| 30 Nov 10 |
216.00000 -2.00 |
220.00 | 210.25 | 210.25 | 8,907 |
| 25 Nov 10 |
218.00000 +5.50 |
218.00 | 213.75 | 213.75 | 67,249 |
| 23 Nov 10 |
212.50000 -1.25 |
212.75 | 212.25 | 212.50 | 20,751,880 |
| 22 Nov 10 |
213.75000 -4.75 |
214.00 | 210.00 | 214.00 | 35,109 |
| 19 Nov 10 |
218.50000 +0.00 |
218.75 | 218.25 | 218.25 | 4,000 |
| 18 Nov 10 |
218.50000 -1.50 |
220.00 | 217.00 | 220.00 | 18,109 |
| 17 Nov 10 |
220.00000 +1.50 |
220.00 | 220.00 | 220.00 | 76,550 |
| 16 Nov 10 |
218.50000 -0.50 |
220.00 | 217.00 | 217.00 | 13,058,070 |
| 15 Nov 10 |
219.00000 +1.50 |
220.00 | 219.00 | 219.00 | 15,000 |
| 12 Nov 10 |
217.50000 +1.50 |
217.75 | 217.25 | 217.25 | 2,107 |
| 10 Nov 10 |
216.00000 -1.00 |
216.00 | 215.00 | 215.00 | 25,000 |
| 09 Nov 10 |
217.00000 +1.00 |
217.00 | 215.00 | 216.00 | 12,084 |
| 08 Nov 10 |
216.00000 +1.00 |
220.00 | 215.00 | 220.00 | 6,815 |
| 05 Nov 10 |
215.00000 -2.50 |
215.00 | 212.75 | 215.00 | 13,284 |
| 04 Nov 10 |
217.50000 +0.00 |
219.75 | 217.50 | 219.75 | 296,495 |
| 03 Nov 10 |
217.50000 -1.50 |
217.50 | 217.50 | 217.50 | 18,177 |
| 02 Nov 10 |
219.00000 +1.50 |
220.00 | 219.00 | 220.00 | 18,902 |
| 01 Nov 10 |
217.50000 +2.50 |
217.50 | 217.50 | 217.50 | 14,385 |
| 29 Oct 10 |
215.00000 +0.25 |
217.50 | 215.00 | 217.50 | 15,200 |
| 28 Oct 10 |
214.75000 -0.25 |
215.00 | 214.50 | 214.50 | 43 |
| 27 Oct 10 |
215.00000 -5.00 |
219.00 | 215.00 | 219.00 | 291,920 |
| 26 Oct 10 |
220.00000 -7.50 |
232.00 | 220.00 | 232.00 | 30,471 |
| 25 Oct 10 |
227.50000 +0.00 |
229.00 | 227.50 | 229.00 | 20,965 |
| 21 Oct 10 |
227.50000 -2.00 |
230.00 | 227.50 | 230.00 | 157,649 |
| 20 Oct 10 |
229.50000 +0.00 |
230.00 | 229.50 | 230.00 | 48,277 |
| 19 Oct 10 |
229.50000 -0.50 |
230.00 | 226.00 | 229.00 | 73,791 |
| 18 Oct 10 |
230.00000 +0.25 |
230.00 | 226.00 | 230.00 | 73,936 |
| 15 Oct 10 |
229.75000 -5.25 |
230.00 | 223.00 | 230.00 | 928,076 |
| 14 Oct 10 |
235.00000 +2.50 |
235.00 | 225.00 | 225.00 | 23,688 |
| 13 Oct 10 |
232.50000 +2.50 |
235.00 | 230.00 | 230.00 | 699,223 |
| 12 Oct 10 |
230.00000 +0.00 |
230.00 | 230.00 | 230.00 | 135 |
| 11 Oct 10 |
230.00000 -2.50 |
230.00 | 230.00 | 230.00 | 80,058 |
| 08 Oct 10 |
232.50000 -1.75 |
232.50 | 229.00 | 230.00 | 5,240 |
| 07 Oct 10 |
234.25000 +5.25 |
234.50 | 234.00 | 234.00 | 484 |
| 06 Oct 10 |
229.00000 -2.50 |
229.00 | 229.00 | 229.00 | 964 |
| 05 Oct 10 |
231.50000 -5.50 |
233.25 | 230.00 | 230.00 | 1,633 |
| 04 Oct 10 |
237.00000 +4.50 |
242.75 | 237.00 | 242.75 | 9,726 |
| 01 Oct 10 |
232.50000 +2.50 |
237.00 | 232.50 | 237.00 | 22,402 |
| 30 Sep 10 |
230.00000 -1.25 |
230.00 | 230.00 | 230.00 | 12,570 |
| 29 Sep 10 |
231.25000 -3.00 |
232.50 | 230.00 | 230.00 | 3,113 |
| 28 Sep 10 |
234.25000 -0.75 |
234.25 | 234.25 | 234.25 | 100 |
| 27 Sep 10 |
235.00000 -0.50 |
235.00 | 235.00 | 235.00 | 18,340 |
| 24 Sep 10 |
235.50000 -4.50 |
240.00 | 233.00 | 233.00 | 62,411 |
| 23 Sep 10 |
240.00000 +7.50 |
240.00 | 232.00 | 232.00 | 10,573 |
| 22 Sep 10 |
232.50000 +2.50 |
232.75 | 232.25 | 232.75 | 4,256 |
| 21 Sep 10 |
230.00000 +0.00 |
230.00 | 230.00 | 230.00 | 4,905 |
| 20 Sep 10 |
230.00000 +8.00 |
230.00 | 225.00 | 225.00 | 8,827 |
| 17 Sep 10 |
222.00000 -4.25 |
236.50 | 222.00 | 235.25 | 150,302 |
| 16 Sep 10 |
226.25000 -12.00 |
234.75 | 226.00 | 230.00 | 5,427 |
| 15 Sep 10 |
238.25000 +2.75 |
245.00 | 235.00 | 245.00 | 13,712 |
| 14 Sep 10 |
235.50000 -2.50 |
235.50 | 235.00 | 235.00 | 2,920 |
| 13 Sep 10 |
238.00000 +5.50 |
238.25 | 237.75 | 238.25 | 4,084 |
| 10 Sep 10 |
232.50000 +2.00 |
240.50 | 232.50 | 240.50 | 1,130 |
| 09 Sep 10 |
230.50000 -8.50 |
236.75 | 230.50 | 233.00 | 3,193 |
| 08 Sep 10 |
239.00000 -3.75 |
240.00 | 235.00 | 240.00 | 10,956 |
| 07 Sep 10 |
242.75000 -2.25 |
245.00 | 242.75 | 243.00 | 10,910 |
| 03 Sep 10 |
245.00000 +0.00 |
245.00 | 245.00 | 245.00 | 52,249 |
| 02 Sep 10 |
245.00000 +0.00 |
249.00 | 245.00 | 245.00 | 204,766 |
| 01 Sep 10 |
245.00000 +5.00 |
245.25 | 244.75 | 245.25 | 6,310 |
| 31 Aug 10 |
240.00000 -2.25 |
243.00 | 240.00 | 242.00 | 8,933 |
| 27 Aug 10 |
242.25000 -8.00 |
245.25 | 242.00 | 245.25 | 148,814 |
| 26 Aug 10 |
250.25000 +0.75 |
250.50 | 250.00 | 250.00 | 243 |
| 25 Aug 10 |
249.50000 -0.50 |
249.75 | 249.25 | 249.25 | 7,544 |
| 24 Aug 10 |
250.00000 -5.00 |
251.25 | 250.00 | 250.25 | 7,582 |
| 23 Aug 10 |
255.00000 -1.00 |
255.00 | 255.00 | 255.00 | 3,250 |
| 20 Aug 10 |
256.00000 +1.00 |
256.00 | 256.00 | 256.00 | 18,095 |
| 19 Aug 10 |
255.00000 -3.50 |
255.00 | 255.00 | 255.00 | 123 |
| 18 Aug 10 |
258.50000 +1.50 |
258.50 | 255.25 | 255.25 | 2,642 |
| 17 Aug 10 |
257.00000 +1.75 |
257.00 | 257.00 | 257.00 | 21 |
| 16 Aug 10 |
255.25000 +0.00 |
255.25 | 255.25 | 255.25 | 1,020 |
| 13 Aug 10 |
255.25000 -0.50 |
255.25 | 255.25 | 255.25 | 1,040 |
| 12 Aug 10 |
255.75000 -7.00 |
259.00 | 255.00 | 255.00 | 123 |
| 11 Aug 10 |
262.75000 +1.25 |
265.00 | 255.25 | 265.00 | 99,249 |
| 10 Aug 10 |
261.50000 -5.00 |
261.50 | 255.25 | 255.25 | 11,618 |
| 09 Aug 10 |
266.50000 +6.50 |
266.75 | 266.25 | 266.75 | 50,500 |
| 06 Aug 10 |
260.00000 -8.50 |
260.00 | 255.00 | 260.00 | 1,003,696 |
| 05 Aug 10 |
268.50000 +0.00 |
268.50 | 268.50 | 268.50 | 27,888 |
| 04 Aug 10 |
268.50000 -0.50 |
269.00 | 265.00 | 265.00 | 5,518 |
| 03 Aug 10 |
269.00000 +1.50 |
269.50 | 264.75 | 264.75 | 974 |
| 02 Aug 10 |
267.50000 +11.00 |
270.50 | 258.25 | 258.25 | 15,145 |
| 29 Jul 10 |
256.50000 -1.50 |
256.75 | 255.00 | 256.75 | 5,104 |
| 28 Jul 10 |
258.00000 -7.00 |
260.00 | 257.50 | 260.00 | 58,853 |
| 27 Jul 10 |
265.00000 -12.25 |
280.00 | 265.00 | 279.25 | 14,532 |
| 26 Jul 10 |
277.25000 +11.00 |
277.25 | 277.25 | 277.25 | 5,287 |
| 23 Jul 10 |
266.25000 +2.75 |
280.00 | 263.00 | 274.50 | 3,861 |
| 22 Jul 10 |
263.50000 -9.25 |
280.00 | 263.50 | 280.00 | 2,254 |
| 21 Jul 10 |
272.75000 +0.25 |
280.00 | 272.75 | 275.00 | 3,388 |
| 20 Jul 10 |
272.50000 +7.50 |
280.00 | 263.00 | 263.00 | 8,241 |
| 19 Jul 10 |
265.00000 -5.50 |
266.75 | 265.00 | 265.00 | 3,036 |
| 16 Jul 10 |
270.50000 +0.25 |
279.25 | 270.50 | 278.00 | 6,478 |
| 15 Jul 10 |
270.25000 +5.25 |
275.00 | 263.00 | 270.00 | 29,885 |
| 14 Jul 10 |
265.00000 +2.50 |
265.00 | 264.50 | 265.00 | 53,674 |
| 13 Jul 10 |
262.50000 -4.50 |
265.00 | 260.00 | 260.00 | 10,200 |
| 12 Jul 10 |
267.00000 +3.50 |
267.00 | 267.00 | 267.00 | 1,283 |
| 09 Jul 10 |
263.50000 +8.25 |
263.50 | 260.00 | 260.00 | 3,608 |
| 08 Jul 10 |
255.25000 -1.75 |
257.00 | 250.00 | 250.00 | 37,598 |
| 07 Jul 10 |
257.00000 +1.00 |
260.00 | 254.00 | 254.00 | 17,060 |
| 06 Jul 10 |
256.00000 +2.75 |
256.00 | 250.00 | 250.00 | 5,630 |
| 05 Jul 10 |
253.25000 +8.25 |
253.25 | 240.00 | 240.00 | 15,818 |
| 02 Jul 10 |
245.00000 +1.00 |
246.00 | 244.00 | 244.00 | 740,373 |
| 01 Jul 10 |
244.00000 +0.00 |
244.00 | 244.00 | 244.00 | 11,917 |
| 30 Jun 10 |
244.00000 -3.00 |
244.00 | 242.75 | 242.75 | 10,500 |
| 29 Jun 10 |
247.00000 +7.00 |
247.00 | 247.00 | 247.00 | 674 |
| 28 Jun 10 |
240.00000 +5.00 |
243.00 | 240.00 | 243.00 | 243,963 |
| 25 Jun 10 |
235.00000 -5.00 |
242.25 | 235.00 | 240.00 | 61,445 |
| 24 Jun 10 |
240.00000 +15.00 |
240.00 | 230.00 | 230.00 | 35,151 |
| 23 Jun 10 |
225.00000 -2.00 |
225.00 | 225.00 | 225.00 | 11,932 |
| 22 Jun 10 |
227.00000 -3.00 |
230.75 | 225.00 | 227.00 | 747,813 |
| 21 Jun 10 |
230.00000 +0.00 |
245.00 | 230.00 | 245.00 | 35,448 |
| 18 Jun 10 |
230.00000 -2.50 |
245.00 | 230.00 | 245.00 | 25,248 |
| 17 Jun 10 |
232.50000 +2.50 |
245.00 | 230.00 | 230.00 | 12,911 |
| 16 Jun 10 |
230.00000 -5.00 |
240.00 | 230.00 | 235.00 | 46,197 |
| 15 Jun 10 |
235.00000 -5.00 |
245.00 | 235.00 | 235.00 | 3,843 |
| 14 Jun 10 |
240.00000 +5.00 |
240.25 | 239.75 | 239.75 | 151,926 |
| 11 Jun 10 |
235.00000 -5.00 |
235.00 | 235.00 | 235.00 | 618,799 |
| 10 Jun 10 |
240.00000 -5.00 |
245.00 | 239.00 | 240.00 | 9,625 |
| 09 Jun 10 |
245.00000 +0.00 |
247.00 | 240.00 | 245.00 | 13,139 |
| 08 Jun 10 |
245.00000 -2.00 |
245.00 | 245.00 | 245.00 | 3,305 |
| 07 Jun 10 |
247.00000 -10.50 |
247.25 | 246.75 | 246.75 | 529 |
| 04 Jun 10 |
257.50000 -5.00 |
260.00 | 255.00 | 260.00 | 6,200 |
| 03 Jun 10 |
262.50000 -5.00 |
265.00 | 255.00 | 265.00 | 18,350 |
| 02 Jun 10 |
267.50000 -19.50 |
279.50 | 265.00 | 279.50 | 21,881 |
| 01 Jun 10 |
287.00000 +18.50 |
287.00 | 287.00 | 287.00 | 17,286 |
| 28 May 10 |
268.50000 -1.50 |
270.00 | 267.25 | 270.00 | 234,353 |
| 27 May 10 |
270.00000 -5.50 |
270.00 | 270.00 | 270.00 | 3,562 |
| 26 May 10 |
275.50000 +1.75 |
280.00 | 270.00 | 280.00 | 442,056 |
| 25 May 10 |
273.75000 -4.25 |
273.75 | 273.75 | 273.75 | 10,023 |
| 24 May 10 |
278.00000 -4.50 |
280.00 | 275.00 | 280.00 | 18,906 |
| 21 May 10 |
282.50000 -0.50 |
283.00 | 280.00 | 280.00 | 33,834 |
| 20 May 10 |
283.00000 -12.00 |
295.00 | 280.00 | 295.00 | 140,745 |
| 19 May 10 |
295.00000 +13.00 |
296.00 | 292.25 | 296.00 | 34,103 |
| 18 May 10 |
282.00000 -3.00 |
287.00 | 282.00 | 285.00 | 4,363 |
| 17 May 10 |
285.00000 -14.75 |
285.00 | 285.00 | 285.00 | 1,238 |
| 14 May 10 |
299.75000 -0.25 |
300.00 | 299.75 | 300.00 | 7,477 |
| 13 May 10 |
300.00000 +4.00 |
300.00 | 282.00 | 296.00 | 5,672 |
| 12 May 10 |
296.00000 +1.50 |
296.00 | 282.00 | 282.00 | 18,794 |
| 11 May 10 |
294.50000 +12.50 |
299.00 | 284.50 | 299.00 | 6,036 |
| 10 May 10 |
282.00000 +2.00 |
282.00 | 282.00 | 282.00 | 1,185 |
| 07 May 10 |
280.00000 -20.00 |
298.00 | 280.00 | 298.00 | 9,222 |
| 06 May 10 |
300.00000 +11.50 |
300.00 | 280.00 | 289.75 | 4,462 |
| 05 May 10 |
288.50000 +5.50 |
288.50 | 280.00 | 280.00 | 12,461 |
| 04 May 10 |
283.00000 -11.50 |
283.00 | 283.00 | 283.00 | 3,272 |
| 30 Apr 10 |
294.50000 +9.50 |
294.50 | 285.00 | 291.75 | 3,900 |
| 29 Apr 10 |
285.00000 +0.00 |
285.00 | 285.00 | 285.00 | 70,239 |
| 28 Apr 10 |
285.00000 +4.25 |
285.00 | 280.00 | 280.00 | 21,058 |
| 27 Apr 10 |
280.75000 -15.25 |
300.00 | 280.75 | 300.00 | 10,358 |
| 26 Apr 10 |
296.00000 +6.00 |
296.25 | 295.75 | 296.25 | 500 |
| 23 Apr 10 |
290.00000 +12.75 |
295.00 | 285.00 | 285.25 | 26,129 |
| 22 Apr 10 |
277.25000 -17.75 |
292.00 | 277.25 | 292.00 | 40,875 |
| 21 Apr 10 |
295.00000 -9.00 |
300.00 | 295.00 | 300.00 | 68,197 |
| 20 Apr 10 |
304.00000 +1.50 |
304.25 | 303.75 | 303.75 | 27,400 |
| 19 Apr 10 |
302.50000 -4.50 |
304.00 | 300.00 | 300.00 | 12,065 |
| 16 Apr 10 |
307.00000 +6.00 |
307.50 | 301.00 | 301.00 | 32,191 |
| 15 Apr 10 |
301.00000 +3.00 |
301.00 | 285.00 | 285.00 | 12,028 |
| 14 Apr 10 |
298.00000 +4.50 |
298.00 | 285.00 | 290.00 | 223,154 |
| 13 Apr 10 |
293.50000 +12.50 |
294.25 | 281.75 | 294.25 | 67,341 |
| 12 Apr 10 |
281.00000 +0.00 |
281.00 | 280.00 | 281.00 | 43,480 |
| 09 Apr 10 |
281.00000 -11.50 |
287.00 | 281.00 | 287.00 | 67,214 |
| 08 Apr 10 |
292.50000 -7.50 |
292.75 | 292.25 | 292.75 | 3,144 |
| 07 Apr 10 |
300.00000 +0.00 |
305.00 | 300.00 | 305.00 | 2,521 |
| 06 Apr 10 |
300.00000 +0.00 |
300.00 | 290.00 | 300.00 | 17,317 |
| 01 Apr 10 |
300.00000 -3.50 |
303.00 | 300.00 | 300.00 | 21,891 |
| 31 Mar 10 |
303.50000 -0.75 |
303.50 | 300.00 | 300.00 | 18,544 |
| 30 Mar 10 |
304.25000 +4.25 |
305.00 | 296.00 | 300.00 | 61,655 |
| 29 Mar 10 |
300.00000 +0.00 |
300.00 | 300.00 | 300.00 | 15,742 |
| 26 Mar 10 |
300.00000 +3.50 |
304.50 | 300.00 | 304.50 | 4,787 |
| 25 Mar 10 |
296.50000 -8.50 |
303.00 | 290.00 | 301.25 | 46,655 |
| 24 Mar 10 |
305.00000 +25.00 |
305.00 | 280.00 | 280.00 | 52,070 |
| 23 Mar 10 |
280.00000 -15.00 |
280.00 | 271.75 | 280.00 | 3,371,031 |
| 22 Mar 10 |
295.00000 -5.00 |
295.00 | 295.00 | 295.00 | 2,491 |
| 19 Mar 10 |
300.00000 +6.50 |
300.00 | 281.25 | 291.00 | 414,734 |
| 18 Mar 10 |
293.50000 +11.00 |
295.00 | 277.50 | 289.00 | 329,179 |
| 17 Mar 10 |
282.50000 -7.50 |
282.75 | 282.25 | 282.25 | 800 |
| 16 Mar 10 |
290.00000 +10.00 |
290.00 | 280.00 | 280.00 | 151,564 |
| 15 Mar 10 |
280.00000 +12.00 |
280.00 | 255.00 | 268.00 | 836,102 |
| 12 Mar 10 |
268.00000 +13.00 |
270.00 | 258.00 | 262.00 | 7,977 |
| 11 Mar 10 |
255.00000 +0.00 |
265.00 | 255.00 | 265.00 | 528,713 |
| 10 Mar 10 |
255.00000 -20.00 |
272.00 | 255.00 | 272.00 | 25,519 |
| 09 Mar 10 |
275.00000 +0.00 |
275.00 | 275.00 | 275.00 | 670 |
| 08 Mar 10 |
275.00000 -5.00 |
275.00 | 275.00 | 275.00 | 390 |
| 05 Mar 10 |
280.00000 +5.00 |
280.00 | 280.00 | 280.00 | 240,995 |
| 04 Mar 10 |
275.00000 -10.00 |
282.00 | 275.00 | 280.00 | 25,397 |
| 03 Mar 10 |
285.00000 +2.00 |
290.00 | 283.00 | 283.00 | 10,833 |
| 02 Mar 10 |
283.00000 +15.00 |
287.00 | 280.00 | 280.00 | 13,371 |
| 01 Mar 10 |
268.00000 -1.00 |
275.75 | 268.00 | 272.00 | 24,338 |
| 26 Feb 10 |
269.00000 +18.00 |
272.00 | 265.25 | 270.00 | 20,540 |
| 25 Feb 10 |
251.00000 -9.00 |
260.00 | 251.00 | 260.00 | 218,511 |
| 24 Feb 10 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 456 |
| 23 Feb 10 |
260.00000 -3.00 |
260.00 | 260.00 | 260.00 | 526,005 |
| 22 Feb 10 |
263.00000 +12.75 |
263.00 | 255.00 | 255.00 | 16,434 |
| 19 Feb 10 |
250.25000 -4.75 |
255.00 | 250.25 | 251.25 | 1,695 |
| 18 Feb 10 |
255.00000 +2.00 |
255.00 | 253.00 | 253.00 | 1,689 |
| 17 Feb 10 |
253.00000 -6.75 |
259.50 | 253.00 | 255.25 | 1,627 |
| 16 Feb 10 |
259.75000 +7.25 |
259.75 | 257.75 | 257.75 | 21,552 |
| 12 Feb 10 |
252.50000 -0.75 |
254.75 | 250.00 | 253.50 | 64,915 |
| 11 Feb 10 |
253.25000 -6.25 |
253.25 | 253.25 | 253.25 | 21,794 |
| 10 Feb 10 |
259.50000 +4.25 |
259.75 | 259.25 | 259.75 | 11,750 |
| 09 Feb 10 |
255.25000 -5.75 |
260.25 | 255.25 | 260.25 | 17,188 |
| 08 Feb 10 |
261.00000 -9.00 |
261.25 | 260.75 | 260.75 | 25,111 |
| 05 Feb 10 |
270.00000 +4.00 |
273.00 | 265.00 | 272.50 | 67,506 |
| 04 Feb 10 |
266.00000 -3.75 |
275.00 | 265.50 | 274.75 | 12,189 |
| 03 Feb 10 |
269.75000 +2.00 |
270.00 | 269.75 | 270.00 | 3,496 |
| 02 Feb 10 |
267.75000 -17.25 |
285.25 | 265.75 | 285.25 | 860,453 |
| 01 Feb 10 |
285.00000 +0.00 |
286.75 | 284.75 | 285.75 | 6,575 |
| 29 Jan 10 |
285.00000 +2.50 |
285.25 | 279.00 | 284.75 | 475,504 |
| 28 Jan 10 |
282.50000 +2.00 |
285.00 | 279.75 | 285.00 | 426,788 |
| 27 Jan 10 |
280.50000 -4.50 |
280.50 | 280.00 | 280.50 | 2,251 |
| 26 Jan 10 |
285.00000 -7.00 |
300.00 | 285.00 | 290.00 | 134,888 |
| 22 Jan 10 |
292.00000 -12.75 |
301.00 | 292.00 | 300.00 | 8,753 |
| 21 Jan 10 |
304.75000 +18.75 |
304.75 | 290.00 | 290.00 | 69,667 |
| 20 Jan 10 |
286.00000 +14.75 |
290.00 | 265.00 | 273.00 | 171,380 |
| 19 Jan 10 |
271.25000 +1.00 |
271.25 | 260.00 | 260.00 | 10,412 |
| 18 Jan 10 |
270.25000 +10.25 |
270.50 | 270.00 | 270.50 | 1,750 |
| 15 Jan 10 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 223,882 |
| 14 Jan 10 |
260.00000 -8.00 |
260.25 | 260.00 | 260.00 | 340 |
| 12 Jan 10 |
268.00000 +3.75 |
279.00 | 268.00 | 279.00 | 772 |
| 11 Jan 10 |
264.25000 +1.75 |
264.50 | 264.00 | 264.50 | 5,450 |
| 08 Jan 10 |
262.50000 -7.75 |
274.00 | 262.00 | 274.00 | 9,883 |
| 07 Jan 10 |
270.25000 -4.75 |
270.25 | 266.50 | 268.00 | 32,931 |
| 06 Jan 10 |
275.00000 -9.00 |
282.75 | 270.00 | 282.75 | 30,851 |
| 05 Jan 10 |
284.00000 +34.00 |
285.00 | 270.00 | 274.75 | 303,043 |
| 04 Jan 10 |
250.00000 -6.25 |
250.00 | 248.00 | 248.00 | 16,261 |
| 31 Dec 09 |
256.25000 +0.25 |
256.25 | 256.00 | 256.00 | 6,000 |
| 30 Dec 09 |
256.00000 +1.00 |
256.00 | 256.00 | 256.00 | 22,771 |
| 29 Dec 09 |
255.00000 +0.00 |
255.00 | 253.00 | 253.00 | 9,521 |
LSL Property Services PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
257.00000 +1.00 |
258.00 | 253.00 | 253.00 | 134,358 |
| 21 Oct 26 |
256.00000 -1.00 |
263.00 | 253.00 | 255.00 | 178,329 |
| 20 Oct 26 |
257.00000 -3.00 |
258.00 | 253.00 | 258.00 | 205,510 |
| 19 Oct 26 |
260.00000 +3.00 |
262.04 | 255.00 | 260.00 | 67,297 |
| 16 Oct 26 |
257.00000 -1.00 |
260.60 | 252.00 | 259.00 | 65,162 |
| 15 Oct 26 |
258.00000 +2.00 |
261.93 | 252.00 | 260.00 | 183,728 |
| 14 Oct 26 |
256.00000 -1.00 |
261.00 | 256.00 | 258.00 | 151,867 |
| 13 Oct 26 |
257.00000 -3.00 |
261.14 | 255.00 | 258.00 | 65,565 |
| 12 Oct 26 |
260.00000 -4.00 |
272.00 | 258.80 | 267.00 | 88,637 |
| 09 Oct 26 |
264.00000 +13.00 |
264.00 | 252.80 | 258.00 | 59,647 |
| 08 Oct 26 |
251.00000 -6.00 |
262.00 | 251.00 | 256.00 | 154,026 |
| 07 Oct 26 |
257.00000 +2.00 |
261.00 | 248.00 | 248.00 | 108,164 |
| 06 Oct 26 |
255.00000 +7.00 |
255.00 | 244.00 | 244.00 | 62,827 |
| 05 Oct 26 |
248.00000 +0.00 |
253.00 | 240.00 | 248.00 | 67,996 |
| 02 Oct 26 |
248.00000 -2.00 |
251.00 | 245.00 | 250.00 | 61,019 |
| 01 Oct 26 |
250.00000 -10.00 |
257.32 | 247.00 | 256.00 | 97,520 |
| 30 Sep 26 |
260.00000 -2.00 |
262.00 | 257.00 | 261.00 | 69,125 |
| 29 Sep 26 |
262.00000 +4.00 |
264.00 | 259.34 | 261.00 | 62,690 |
| 28 Sep 26 |
258.00000 +0.00 |
266.00 | 253.00 | 259.00 | 217,626 |
| 25 Sep 26 |
258.00000 +2.00 |
258.00 | 253.00 | 255.00 | 89,326 |
| 24 Sep 26 |
256.00000 +4.00 |
258.00 | 252.43 | 253.00 | 54,996 |
| 23 Sep 26 |
252.00000 +3.00 |
255.00 | 246.74 | 251.00 | 110,402 |
| 22 Sep 26 |
249.00000 -9.00 |
259.00 | 248.66 | 251.00 | 83,910 |
| 21 Sep 26 |
258.00000 -3.00 |
267.00 | 256.00 | 256.00 | 103,776 |
| 18 Sep 26 |
261.00000 +1.00 |
261.00 | 253.00 | 255.00 | 80,289 |
| 17 Sep 26 |
260.00000 +4.00 |
264.00 | 252.00 | 256.00 | 83,644 |
| 16 Sep 26 |
256.00000 -7.00 |
265.00 | 255.10 | 265.00 | 107,076 |
| 15 Sep 26 |
263.00000 +13.00 |
266.25 | 254.00 | 261.00 | 192,819 |
| 14 Sep 26 |
250.00000 -5.00 |
255.00 | 247.00 | 255.00 | 140,081 |
| 11 Sep 26 |
255.00000 +0.00 |
259.25 | 253.00 | 255.00 | 207,645 |
| 10 Sep 26 |
255.00000 +0.00 |
257.00 | 250.00 | 250.00 | 122,584 |
| 09 Sep 26 |
255.00000 -16.00 |
267.60 | 253.00 | 267.00 | 183,091 |
| 08 Sep 26 |
271.00000 +2.00 |
278.00 | 269.30 | 270.00 | 121,170 |
| 07 Sep 26 |
269.00000 +1.00 |
277.00 | 268.00 | 269.00 | 85,769 |
| 04 Sep 26 |
268.00000 -5.00 |
272.40 | 268.00 | 271.00 | 138,129 |
| 03 Sep 26 |
273.00000 +5.00 |
274.00 | 268.00 | 269.00 | 57,369 |
| 02 Sep 26 |
268.00000 -7.00 |
275.00 | 267.00 | 271.00 | 180,708 |
| 01 Sep 26 |
275.00000 -3.00 |
279.00 | 271.00 | 271.00 | 83,401 |
| 28 Aug 26 |
278.00000 +3.00 |
281.00 | 274.00 | 274.00 | 100,079 |
| 27 Aug 26 |
275.00000 +4.00 |
275.00 | 270.00 | 271.00 | 231,428 |
| 26 Aug 26 |
271.00000 +3.00 |
276.00 | 265.00 | 265.00 | 115,117 |
| 25 Aug 26 |
268.00000 -6.00 |
274.00 | 268.00 | 274.00 | 62,690 |
| 24 Aug 26 |
274.00000 +0.00 |
275.26 | 271.00 | 275.00 | 93,812 |
| 21 Aug 26 |
274.00000 -3.00 |
278.00 | 274.00 | 277.00 | 95,261 |
| 20 Aug 26 |
277.00000 +2.00 |
282.00 | 275.00 | 277.00 | 244,704 |
| 19 Aug 26 |
275.00000 +0.00 |
280.00 | 274.00 | 280.00 | 186,023 |
| 18 Aug 26 |
275.00000 +2.00 |
278.00 | 270.00 | 270.00 | 548,033 |
| 17 Aug 26 |
273.00000 +5.00 |
277.00 | 267.00 | 270.00 | 249,736 |
| 14 Aug 26 |
268.00000 +11.00 |
273.38 | 255.00 | 257.00 | 233,240 |
| 13 Aug 26 |
257.00000 +1.00 |
257.00 | 255.00 | 255.00 | 143,315 |
| 12 Aug 26 |
256.00000 +2.00 |
261.00 | 254.00 | 261.00 | 2,914,518 |
| 11 Aug 26 |
254.00000 -5.00 |
258.00 | 253.56 | 257.00 | 216,642 |
| 10 Aug 26 |
259.00000 +1.00 |
262.70 | 257.00 | 259.00 | 136,579 |
| 07 Aug 26 |
258.00000 +3.00 |
260.48 | 252.70 | 255.00 | 136,370 |
| 06 Aug 26 |
255.00000 +7.00 |
255.00 | 247.55 | 253.00 | 97,570 |
| 05 Aug 26 |
248.00000 +3.00 |
252.00 | 244.00 | 244.00 | 215,882 |
| 04 Aug 26 |
245.00000 +1.00 |
251.00 | 243.00 | 246.00 | 174,277 |
| 03 Aug 26 |
244.00000 -1.00 |
252.00 | 244.00 | 246.00 | 267,041 |
| 31 Jul 26 |
245.00000 +0.00 |
250.00 | 244.12 | 250.00 | 81,071 |
| 30 Jul 26 |
245.00000 +4.00 |
249.00 | 241.00 | 248.00 | 2,767,713 |
| 29 Jul 26 |
241.00000 +0.00 |
243.00 | 237.00 | 242.00 | 241,582 |
| 28 Jul 26 |
241.00000 -1.00 |
251.00 | 239.44 | 251.00 | 262,724 |
| 27 Jul 26 |
242.00000 -1.00 |
245.50 | 242.00 | 242.00 | 186,868 |
| 24 Jul 26 |
243.00000 +1.00 |
245.80 | 237.50 | 241.00 | 112,127 |
| 23 Jul 26 |
242.00000 +4.00 |
245.00 | 233.00 | 235.00 | 155,171 |
| 22 Jul 26 |
238.00000 +7.00 |
238.00 | 230.00 | 232.00 | 65,194 |
| 21 Jul 26 |
231.00000 -1.00 |
236.00 | 225.00 | 236.00 | 309,872 |
| 20 Jul 26 |
232.00000 +4.00 |
237.17 | 223.00 | 230.00 | 146,226 |
| 17 Jul 26 |
228.00000 +2.00 |
236.00 | 225.00 | 236.00 | 45,181 |
| 16 Jul 26 |
226.00000 -6.00 |
232.78 | 224.32 | 229.00 | 177,620 |
| 15 Jul 26 |
232.00000 +2.00 |
234.00 | 228.00 | 234.00 | 216,526 |
| 14 Jul 26 |
230.00000 +3.00 |
233.00 | 223.00 | 223.00 | 129,768 |
| 13 Jul 26 |
227.00000 +2.00 |
232.00 | 223.34 | 225.00 | 189,409 |
| 10 Jul 26 |
225.00000 +4.00 |
225.00 | 221.00 | 222.00 | 63,449 |
| 09 Jul 26 |
221.00000 -1.00 |
223.00 | 218.80 | 222.00 | 180,395 |
| 08 Jul 26 |
222.00000 +2.00 |
225.34 | 217.00 | 218.00 | 166,888 |
| 07 Jul 26 |
220.00000 +9.00 |
221.00 | 211.00 | 211.00 | 95,078 |
| 06 Jul 26 |
211.00000 +1.00 |
217.00 | 207.00 | 217.00 | 377,786 |
| 03 Jul 26 |
210.00000 -2.00 |
215.00 | 210.00 | 215.00 | 29,240 |
| 02 Jul 26 |
212.00000 +3.00 |
213.28 | 207.00 | 207.00 | 89,427 |
| 01 Jul 26 |
209.00000 +3.00 |
214.00 | 207.00 | 207.00 | 63,589 |
| 30 Jun 26 |
206.00000 -8.00 |
218.38 | 206.00 | 212.00 | 287,326 |
| 29 Jun 26 |
214.00000 +0.00 |
221.00 | 211.00 | 221.00 | 112,749 |
| 26 Jun 26 |
214.00000 +4.00 |
215.00 | 210.60 | 213.00 | 175,545 |
| 25 Jun 26 |
210.00000 -4.00 |
215.00 | 210.00 | 214.00 | 92,293 |
| 24 Jun 26 |
214.00000 +4.00 |
215.00 | 209.26 | 213.00 | 133,673 |
| 23 Jun 26 |
210.00000 +2.00 |
211.01 | 207.00 | 210.00 | 61,965 |
| 22 Jun 26 |
208.00000 -2.00 |
213.00 | 208.00 | 211.00 | 145,801 |
| 19 Jun 26 |
210.00000 -2.00 |
217.00 | 210.00 | 217.00 | 77,985 |
| 18 Jun 26 |
212.00000 +2.00 |
217.32 | 212.00 | 214.00 | 68,059 |
| 17 Jun 26 |
210.00000 -5.00 |
221.12 | 210.00 | 214.00 | 119,626 |
| 16 Jun 26 |
215.00000 -6.00 |
222.13 | 215.00 | 221.00 | 518,318 |
| 15 Jun 26 |
221.00000 +3.00 |
225.00 | 216.00 | 225.00 | 301,760 |
| 12 Jun 26 |
218.00000 +3.00 |
221.26 | 210.00 | 215.00 | 164,599 |
| 11 Jun 26 |
215.00000 +4.00 |
217.00 | 210.00 | 211.00 | 90,916 |
| 10 Jun 26 |
211.00000 -2.00 |
213.00 | 206.00 | 206.00 | 82,023 |
| 09 Jun 26 |
213.00000 +2.00 |
218.00 | 206.00 | 206.00 | 113,507 |
| 08 Jun 26 |
211.00000 +0.00 |
220.00 | 205.00 | 220.00 | 160,533 |
| 05 Jun 26 |
211.00000 -3.00 |
223.50 | 211.00 | 217.00 | 156,847 |
| 04 Jun 26 |
214.00000 -2.00 |
216.93 | 214.00 | 216.00 | 68,064 |
| 03 Jun 26 |
216.00000 -4.00 |
221.20 | 216.00 | 221.00 | 52,307 |
| 02 Jun 26 |
220.00000 -2.00 |
226.45 | 220.00 | 225.00 | 96,581 |
| 01 Jun 26 |
222.00000 +4.00 |
223.56 | 219.00 | 220.00 | 240,464 |
| 29 May 26 |
218.00000 +3.00 |
227.00 | 216.47 | 218.00 | 262,028 |
| 28 May 26 |
215.00000 +0.00 |
218.00 | 212.00 | 218.00 | 247,562 |
| 27 May 26 |
215.00000 -2.00 |
217.00 | 213.54 | 217.00 | 131,224 |
| 26 May 26 |
217.00000 -1.00 |
220.00 | 212.80 | 220.00 | 342,178 |
| 22 May 26 |
218.00000 +6.00 |
219.00 | 211.00 | 211.00 | 459,115 |
| 21 May 26 |
212.00000 -1.00 |
215.35 | 210.90 | 212.00 | 178,290 |
| 20 May 26 |
213.00000 +1.00 |
217.00 | 211.00 | 211.00 | 202,592 |
| 19 May 26 |
212.00000 +0.00 |
213.00 | 210.00 | 212.00 | 247,211 |
| 18 May 26 |
212.00000 +2.00 |
213.34 | 208.00 | 213.00 | 125,109 |
| 15 May 26 |
210.00000 +5.00 |
213.81 | 205.00 | 205.00 | 296,553 |
| 14 May 26 |
205.00000 -10.00 |
211.00 | 204.00 | 206.00 | 79,687 |
| 13 May 26 |
215.00000 -2.00 |
222.00 | 211.00 | 218.00 | 100,321 |
| 12 May 26 |
217.00000 -5.00 |
221.50 | 217.00 | 221.00 | 104,001 |
| 11 May 26 |
222.00000 +2.00 |
224.00 | 219.00 | 221.00 | 133,046 |
| 08 May 26 |
220.00000 -2.00 |
229.00 | 218.75 | 229.00 | 113,031 |
| 07 May 26 |
222.00000 +1.00 |
225.28 | 215.00 | 215.00 | 61,029 |
| 06 May 26 |
221.00000 +1.00 |
223.00 | 219.00 | 222.00 | 181,081 |
| 05 May 26 |
220.00000 -2.00 |
227.04 | 220.00 | 224.00 | 96,305 |
| 01 May 26 |
222.00000 +1.00 |
226.36 | 218.00 | 220.00 | 82,997 |
| 30 Apr 26 |
221.00000 -1.00 |
225.49 | 218.00 | 222.00 | 475,595 |
| 29 Apr 26 |
222.00000 +2.00 |
229.00 | 218.00 | 227.00 | 23,532 |
| 28 Apr 26 |
220.00000 +0.00 |
225.67 | 219.00 | 219.00 | 39,437 |
| 27 Apr 26 |
220.00000 +0.00 |
227.00 | 216.00 | 216.00 | 72,852 |
| 24 Apr 26 |
220.00000 +0.00 |
225.00 | 218.00 | 222.00 | 97,274 |
| 23 Apr 26 |
220.00000 -9.00 |
228.00 | 220.00 | 227.00 | 113,361 |
| 22 Apr 26 |
229.00000 +1.00 |
234.00 | 225.79 | 226.00 | 65,483 |
| 21 Apr 26 |
228.00000 +4.00 |
229.00 | 223.00 | 224.00 | 45,549 |
| 20 Apr 26 |
224.00000 -3.00 |
230.00 | 222.44 | 229.00 | 77,959 |
| 17 Apr 26 |
227.00000 +9.00 |
227.00 | 218.06 | 223.00 | 271,398 |
| 16 Apr 26 |
218.00000 -3.00 |
222.83 | 216.00 | 221.00 | 89,915 |
| 15 Apr 26 |
221.00000 -1.00 |
224.00 | 220.00 | 224.00 | 102,543 |
| 14 Apr 26 |
222.00000 +0.00 |
224.72 | 220.00 | 224.00 | 89,616 |
| 13 Apr 26 |
222.00000 -1.00 |
226.00 | 218.00 | 226.00 | 64,038 |
| 10 Apr 26 |
223.00000 +1.00 |
231.00 | 222.00 | 229.00 | 58,941 |
| 09 Apr 26 |
222.00000 -7.00 |
232.00 | 222.00 | 232.00 | 41,030 |
| 08 Apr 26 |
229.00000 +0.00 |
239.00 | 229.00 | 233.00 | 135,142 |
| 07 Apr 26 |
229.00000 +5.00 |
231.00 | 221.66 | 223.00 | 78,329 |
| 02 Apr 26 |
224.00000 -11.00 |
233.00 | 222.00 | 229.00 | 59,895 |
| 01 Apr 26 |
235.00000 +12.00 |
239.00 | 222.00 | 233.00 | 59,264 |
| 31 Mar 26 |
223.00000 -4.00 |
225.68 | 223.00 | 223.00 | 96,284 |
| 30 Mar 26 |
227.00000 +1.00 |
227.00 | 220.00 | 226.00 | 31,552 |
| 27 Mar 26 |
226.00000 +3.00 |
227.00 | 222.00 | 223.00 | 11,233 |
| 26 Mar 26 |
223.00000 +1.00 |
226.00 | 218.31 | 220.00 | 160,662 |
| 25 Mar 26 |
222.00000 +5.00 |
223.00 | 219.00 | 221.00 | 46,882 |
| 24 Mar 26 |
217.00000 -2.00 |
222.00 | 217.00 | 220.00 | 86,140 |
| 23 Mar 26 |
219.00000 -2.00 |
224.12 | 217.00 | 221.00 | 43,655 |
| 20 Mar 26 |
221.00000 -1.00 |
227.12 | 220.00 | 227.00 | 116,499 |
| 19 Mar 26 |
222.00000 -8.00 |
232.00 | 221.00 | 228.00 | 183,560 |
| 18 Mar 26 |
230.00000 -1.00 |
237.07 | 230.00 | 231.00 | 33,712 |
| 17 Mar 26 |
231.00000 +2.00 |
234.00 | 230.00 | 230.00 | 39,863 |
| 16 Mar 26 |
229.00000 +0.00 |
238.00 | 229.00 | 231.00 | 41,923 |
| 13 Mar 26 |
229.00000 -6.00 |
237.44 | 229.00 | 237.00 | 128,596 |
| 12 Mar 26 |
235.00000 -2.00 |
240.00 | 235.00 | 236.00 | 58,484 |
| 11 Mar 26 |
237.00000 +1.00 |
240.95 | 235.00 | 235.00 | 52,723 |
| 10 Mar 26 |
236.00000 +0.00 |
241.00 | 236.00 | 239.00 | 76,050 |
| 09 Mar 26 |
236.00000 -3.00 |
239.00 | 233.00 | 237.00 | 98,830 |
| 06 Mar 26 |
239.00000 -1.00 |
245.82 | 238.35 | 245.00 | 97,669 |
| 05 Mar 26 |
240.00000 -11.00 |
252.39 | 240.00 | 250.00 | 259,447 |
| 04 Mar 26 |
251.00000 +5.00 |
252.00 | 248.00 | 248.00 | 40,781 |
| 03 Mar 26 |
246.00000 -6.00 |
262.00 | 244.00 | 254.00 | 117,501 |
| 02 Mar 26 |
252.00000 -4.00 |
259.76 | 251.00 | 256.00 | 69,944 |
| 27 Feb 26 |
256.00000 -2.00 |
260.00 | 256.00 | 257.00 | 71,839 |
| 26 Feb 26 |
258.00000 +2.00 |
263.00 | 252.55 | 263.00 | 35,539 |
| 25 Feb 26 |
256.00000 +0.00 |
262.00 | 256.00 | 258.00 | 53,787 |
| 24 Feb 26 |
256.00000 -2.00 |
259.20 | 256.00 | 258.00 | 73,228 |
| 23 Feb 26 |
258.00000 -2.00 |
269.00 | 258.00 | 260.00 | 30,705 |
| 20 Feb 26 |
260.00000 +4.00 |
262.00 | 256.00 | 256.00 | 53,904 |
| 19 Feb 26 |
256.00000 +4.00 |
258.00 | 253.00 | 255.00 | 37,755 |
| 18 Feb 26 |
252.00000 +0.00 |
257.38 | 251.00 | 253.00 | 73,849 |
| 17 Feb 26 |
252.00000 -3.00 |
260.00 | 251.00 | 260.00 | 73,719 |
| 16 Feb 26 |
255.00000 -5.00 |
264.00 | 255.00 | 260.00 | 70,943 |
| 13 Feb 26 |
260.00000 +4.00 |
261.00 | 257.00 | 257.00 | 56,202 |
| 12 Feb 26 |
256.00000 -1.00 |
261.00 | 256.00 | 261.00 | 99,886 |
| 11 Feb 26 |
257.00000 -3.00 |
263.00 | 257.00 | 262.00 | 212,302 |
| 10 Feb 26 |
260.00000 -4.00 |
269.41 | 260.00 | 265.00 | 74,498 |
| 09 Feb 26 |
264.00000 -3.00 |
270.00 | 263.00 | 268.00 | 144,503 |
| 06 Feb 26 |
267.00000 -6.00 |
273.00 | 266.00 | 271.00 | 152,311 |
| 05 Feb 26 |
273.00000 +0.00 |
274.70 | 267.13 | 273.00 | 210,423 |
| 04 Feb 26 |
273.00000 +0.00 |
274.00 | 271.00 | 274.00 | 153,094 |
| 03 Feb 26 |
273.00000 +3.00 |
274.00 | 270.00 | 272.00 | 42,617 |
| 02 Feb 26 |
270.00000 +5.00 |
274.00 | 264.00 | 264.00 | 98,111 |
| 30 Jan 26 |
265.00000 -2.00 |
270.00 | 265.00 | 268.00 | 68,487 |
| 29 Jan 26 |
267.00000 +0.00 |
274.00 | 266.00 | 271.00 | 171,355 |
| 28 Jan 26 |
267.00000 -1.00 |
272.00 | 265.00 | 269.00 | 98,326 |
| 27 Jan 26 |
268.00000 +16.00 |
272.90 | 250.00 | 250.00 | 311,248 |
| 26 Jan 26 |
252.00000 +2.00 |
259.00 | 250.00 | 252.00 | 27,729 |
| 23 Jan 26 |
250.00000 +1.00 |
252.00 | 248.00 | 250.00 | 112,853 |
| 22 Jan 26 |
249.00000 -1.00 |
252.00 | 248.00 | 249.00 | 97,641 |
| 21 Jan 26 |
250.00000 +0.00 |
251.00 | 249.00 | 250.00 | 73,371 |
| 20 Jan 26 |
250.00000 -4.00 |
254.50 | 248.00 | 250.00 | 67,266 |
| 19 Jan 26 |
254.00000 -6.00 |
260.00 | 248.75 | 260.00 | 158,983 |
| 16 Jan 26 |
260.00000 +0.00 |
263.00 | 259.48 | 260.00 | 134,512 |
| 15 Jan 26 |
260.00000 +0.00 |
268.00 | 259.00 | 266.00 | 86,255 |
| 14 Jan 26 |
260.00000 -4.00 |
263.25 | 259.00 | 260.00 | 58,605 |
| 13 Jan 26 |
264.00000 -2.00 |
264.00 | 260.00 | 262.00 | 89,134 |
| 12 Jan 26 |
266.00000 -4.00 |
267.00 | 260.00 | 260.00 | 219,677 |
| 09 Jan 26 |
270.00000 +10.00 |
270.00 | 259.00 | 260.00 | 62,398 |
| 08 Jan 26 |
260.00000 +4.00 |
262.00 | 259.00 | 259.00 | 88,024 |
| 07 Jan 26 |
256.00000 -7.00 |
260.00 | 256.00 | 260.00 | 45,278 |
| 06 Jan 26 |
263.00000 +4.00 |
263.00 | 258.00 | 258.00 | 48,727 |
| 05 Jan 26 |
259.00000 +3.00 |
261.00 | 256.48 | 260.00 | 69,878 |
| 02 Jan 26 |
256.00000 -7.00 |
260.50 | 253.00 | 260.00 | 15,952 |
| 31 Dec 25 |
263.00000 +3.00 |
263.00 | 251.00 | 260.00 | 23,932 |
| 30 Dec 25 |
260.00000 -2.00 |
262.00 | 257.00 | 259.00 | 50,924 |
| 29 Dec 25 |
262.00000 +0.00 |
262.00 | 256.00 | 256.00 | 14,994 |
| 24 Dec 25 |
262.00000 +0.00 |
269.00 | 262.00 | 269.00 | 19,002 |
| 23 Dec 25 |
262.00000 -3.00 |
264.00 | 254.00 | 264.00 | 15,249 |
| 22 Dec 25 |
265.00000 -2.00 |
270.00 | 264.00 | 268.00 | 40,270 |
| 19 Dec 25 |
267.00000 +7.00 |
268.00 | 261.00 | 266.00 | 91,178 |
| 18 Dec 25 |
260.00000 +2.00 |
263.00 | 253.00 | 254.00 | 656,560 |
| 17 Dec 25 |
258.00000 +6.00 |
258.00 | 250.48 | 251.00 | 545,292 |
| 16 Dec 25 |
252.00000 -2.00 |
261.00 | 252.00 | 254.00 | 44,527 |
| 15 Dec 25 |
254.00000 -4.00 |
263.00 | 252.00 | 252.00 | 82,409 |
| 12 Dec 25 |
258.00000 +0.00 |
258.00 | 253.87 | 258.00 | 122,920 |
| 11 Dec 25 |
258.00000 +0.00 |
263.00 | 250.00 | 257.00 | 49,653 |
| 10 Dec 25 |
258.00000 -5.00 |
267.00 | 258.00 | 263.00 | 49,989 |
| 09 Dec 25 |
263.00000 -1.00 |
274.00 | 261.00 | 271.00 | 140,489 |
| 08 Dec 25 |
264.00000 -5.00 |
269.00 | 260.00 | 260.00 | 71,595 |
| 05 Dec 25 |
269.00000 +6.00 |
270.00 | 262.84 | 270.00 | 9,981 |
| 04 Dec 25 |
263.00000 +6.00 |
267.00 | 256.00 | 258.00 | 15,511 |
| 03 Dec 25 |
257.00000 +2.00 |
263.00 | 250.00 | 255.00 | 84,709 |
| 02 Dec 25 |
255.00000 +4.00 |
255.48 | 252.00 | 252.00 | 58,617 |
| 01 Dec 25 |
251.00000 +5.00 |
251.50 | 238.00 | 250.00 | 53,444 |
| 28 Nov 25 |
246.00000 -2.00 |
249.00 | 245.00 | 249.00 | 9,185 |
| 27 Nov 25 |
248.00000 +6.00 |
248.63 | 240.44 | 244.00 | 30,988 |
| 26 Nov 25 |
242.00000 +0.00 |
244.00 | 240.00 | 240.00 | 26,756 |
| 25 Nov 25 |
242.00000 +8.00 |
243.00 | 233.00 | 233.00 | 518,310 |
| 24 Nov 25 |
234.00000 +0.00 |
237.89 | 232.00 | 232.00 | 8,583 |
| 21 Nov 25 |
234.00000 -1.00 |
239.00 | 234.00 | 235.00 | 34,872 |
| 20 Nov 25 |
235.00000 -2.00 |
242.00 | 235.00 | 237.00 | 62,363 |
| 19 Nov 25 |
237.00000 -2.00 |
242.00 | 237.00 | 239.00 | 53,816 |
| 18 Nov 25 |
239.00000 -3.00 |
247.18 | 236.00 | 242.00 | 99,350 |
| 17 Nov 25 |
242.00000 -1.00 |
250.00 | 242.00 | 250.00 | 41,063 |
| 14 Nov 25 |
243.00000 -3.00 |
248.59 | 243.00 | 245.00 | 41,829 |
| 13 Nov 25 |
246.00000 -4.00 |
250.00 | 246.00 | 250.00 | 223,208 |
| 12 Nov 25 |
250.00000 +2.00 |
259.00 | 247.00 | 249.00 | 101,285 |
| 11 Nov 25 |
248.00000 +2.00 |
249.00 | 245.00 | 246.00 | 44,511 |
| 10 Nov 25 |
246.00000 -2.00 |
250.00 | 246.00 | 249.00 | 83,216 |
| 07 Nov 25 |
248.00000 -2.00 |
252.00 | 248.00 | 250.00 | 3,620,950 |
| 06 Nov 25 |
250.00000 +0.00 |
256.00 | 245.00 | 252.00 | 83,101 |
| 05 Nov 25 |
250.00000 +0.00 |
251.00 | 248.00 | 250.00 | 69,641 |
| 04 Nov 25 |
250.00000 +0.00 |
254.00 | 249.01 | 250.00 | 110,271 |
| 03 Nov 25 |
250.00000 -5.00 |
252.70 | 246.00 | 246.00 | 68,914 |
| 31 Oct 25 |
255.00000 +6.00 |
255.00 | 247.00 | 249.00 | 56,989 |
| 30 Oct 25 |
249.00000 -6.00 |
254.00 | 247.00 | 250.00 | 49,707 |
| 29 Oct 25 |
255.00000 +2.00 |
258.00 | 248.00 | 253.00 | 268,036 |
| 28 Oct 25 |
253.00000 -1.00 |
256.00 | 249.06 | 252.00 | 129,216 |
| 27 Oct 25 |
254.00000 +2.00 |
258.00 | 246.34 | 258.00 | 23,753 |
| 24 Oct 25 |
252.00000 +2.00 |
252.00 | 248.09 | 251.00 | 38,045 |
| 23 Oct 25 |
250.00000 -1.00 |
254.00 | 246.00 | 249.00 | 63,728 |
| 22 Oct 25 |
251.00000 -1.00 |
253.00 | 250.00 | 251.00 | 214,176 |
| 21 Oct 25 |
252.00000 -4.00 |
255.40 | 252.00 | 252.00 | 54,660 |
| 20 Oct 25 |
256.00000 +5.00 |
256.00 | 252.00 | 253.00 | 64,813 |
| 17 Oct 25 |
251.00000 -4.00 |
259.07 | 250.00 | 256.00 | 40,863 |
| 16 Oct 25 |
255.00000 -4.00 |
259.00 | 255.00 | 258.00 | 15,214 |
| 15 Oct 25 |
259.00000 +0.00 |
260.00 | 257.00 | 260.00 | 18,932 |
| 14 Oct 25 |
259.00000 -1.00 |
260.55 | 258.00 | 259.00 | 9,700 |
| 13 Oct 25 |
260.00000 +0.00 |
262.00 | 257.00 | 260.00 | 19,915 |
| 10 Oct 25 |
260.00000 +3.00 |
262.68 | 257.00 | 257.00 | 42,048 |
| 09 Oct 25 |
257.00000 +0.00 |
260.00 | 256.00 | 256.00 | 74,494 |
| 08 Oct 25 |
257.00000 +7.00 |
260.85 | 251.14 | 252.00 | 91,904 |
| 07 Oct 25 |
250.00000 +0.00 |
252.00 | 248.00 | 252.00 | 98,520 |
| 06 Oct 25 |
250.00000 -1.00 |
261.69 | 249.00 | 252.00 | 73,067 |
| 03 Oct 25 |
251.00000 -7.00 |
258.00 | 251.00 | 258.00 | 18,645 |
| 02 Oct 25 |
258.00000 -3.00 |
262.00 | 258.00 | 262.00 | 39,626 |
| 01 Oct 25 |
261.00000 -3.00 |
267.00 | 261.00 | 267.00 | 37,154 |
| 30 Sep 25 |
264.00000 +0.00 |
268.97 | 263.44 | 267.00 | 17,393 |
| 29 Sep 25 |
264.00000 -7.00 |
272.00 | 264.00 | 272.00 | 45,003 |
| 26 Sep 25 |
271.00000 +1.00 |
273.18 | 270.00 | 271.00 | 13,781 |
| 25 Sep 25 |
270.00000 -11.00 |
287.00 | 270.00 | 287.00 | 19,637 |
| 24 Sep 25 |
281.00000 +0.00 |
287.00 | 281.00 | 281.00 | 10,681 |
| 23 Sep 25 |
281.00000 +0.00 |
283.00 | 279.00 | 282.00 | 13,222 |
| 22 Sep 25 |
281.00000 -1.00 |
281.00 | 278.30 | 279.00 | 10,107 |
| 19 Sep 25 |
282.00000 -2.00 |
285.00 | 280.00 | 282.00 | 23,907 |
| 18 Sep 25 |
284.00000 -3.00 |
289.00 | 280.00 | 288.00 | 15,393 |
| 17 Sep 25 |
287.00000 -8.00 |
293.67 | 282.00 | 292.00 | 86,614 |
| 16 Sep 25 |
295.00000 +7.00 |
296.00 | 284.05 | 288.00 | 28,718 |
| 15 Sep 25 |
288.00000 +8.00 |
288.00 | 278.32 | 285.00 | 12,001 |
| 12 Sep 25 |
280.00000 +1.00 |
283.00 | 276.00 | 279.00 | 57,732 |
| 11 Sep 25 |
279.00000 +3.00 |
280.00 | 265.00 | 276.00 | 23,534 |
| 10 Sep 25 |
276.00000 -10.00 |
285.00 | 273.00 | 282.00 | 11,340 |
| 09 Sep 25 |
286.00000 +4.00 |
287.00 | 279.55 | 286.00 | 50,818 |
| 08 Sep 25 |
282.00000 +2.00 |
283.90 | 271.00 | 282.00 | 21,822 |
| 05 Sep 25 |
280.00000 +10.00 |
280.00 | 269.45 | 274.00 | 37,761 |
| 04 Sep 25 |
270.00000 +4.00 |
272.00 | 262.02 | 266.00 | 18,479 |
| 03 Sep 25 |
266.00000 -1.00 |
269.00 | 262.15 | 267.00 | 25,366 |
| 02 Sep 25 |
267.00000 -3.00 |
270.00 | 263.20 | 270.00 | 8,570 |
| 01 Sep 25 |
270.00000 -2.00 |
272.00 | 265.00 | 270.00 | 48,844 |
| 29 Aug 25 |
272.00000 +6.00 |
274.00 | 268.00 | 274.00 | 14,211 |
| 28 Aug 25 |
266.00000 -2.00 |
271.00 | 266.00 | 266.00 | 26,464 |
| 27 Aug 25 |
268.00000 -2.00 |
274.00 | 266.00 | 274.00 | 62,016 |
| 26 Aug 25 |
270.00000 +0.00 |
273.65 | 268.00 | 270.00 | 344,006 |
| 22 Aug 25 |
270.00000 +2.00 |
273.00 | 267.80 | 269.00 | 201,457 |
| 21 Aug 25 |
268.00000 -4.00 |
275.00 | 268.00 | 270.00 | 69,367 |
| 20 Aug 25 |
272.00000 +1.00 |
280.00 | 271.00 | 271.00 | 39,092 |
| 19 Aug 25 |
271.00000 +1.00 |
281.00 | 266.00 | 271.00 | 338,020 |
| 18 Aug 25 |
270.00000 +0.00 |
281.00 | 266.00 | 270.00 | 186,141 |
| 15 Aug 25 |
270.00000 -2.00 |
276.00 | 270.00 | 273.00 | 225,045 |
| 14 Aug 25 |
272.00000 -1.00 |
278.00 | 272.00 | 273.00 | 29,091 |
| 13 Aug 25 |
273.00000 -2.00 |
289.00 | 272.00 | 276.00 | 42,231 |
| 12 Aug 25 |
275.00000 -5.00 |
282.00 | 275.00 | 280.00 | 75,145 |
| 11 Aug 25 |
280.00000 +0.00 |
286.00 | 279.00 | 280.00 | 29,503 |
| 08 Aug 25 |
280.00000 -1.00 |
284.00 | 280.00 | 281.00 | 7,305 |
| 07 Aug 25 |
281.00000 -3.00 |
285.00 | 279.00 | 285.00 | 6,579 |
| 06 Aug 25 |
284.00000 -1.00 |
286.00 | 282.34 | 283.00 | 62,322 |
| 05 Aug 25 |
285.00000 +0.00 |
287.42 | 285.00 | 286.00 | 65,721 |
| 04 Aug 25 |
285.00000 +0.00 |
289.00 | 285.00 | 286.00 | 31,534 |
| 01 Aug 25 |
285.00000 -12.00 |
296.25 | 285.00 | 292.00 | 49,016 |
| 31 Jul 25 |
297.00000 +0.00 |
301.00 | 294.00 | 301.00 | 37,652 |
| 30 Jul 25 |
297.00000 -2.00 |
300.00 | 296.00 | 299.00 | 74,576 |
| 29 Jul 25 |
299.00000 +3.00 |
302.55 | 296.00 | 296.00 | 11,684 |
| 28 Jul 25 |
296.00000 -2.00 |
302.00 | 296.00 | 298.00 | 20,808 |
| 25 Jul 25 |
298.00000 -3.00 |
302.00 | 295.00 | 301.00 | 17,609 |
| 24 Jul 25 |
301.00000 -1.00 |
305.00 | 301.00 | 305.00 | 34,585 |
| 23 Jul 25 |
302.00000 -3.00 |
308.00 | 302.00 | 308.00 | 45,976 |
| 22 Jul 25 |
305.00000 +0.00 |
311.00 | 303.00 | 306.00 | 22,740 |
| 21 Jul 25 |
305.00000 +1.00 |
308.00 | 304.00 | 308.00 | 65,128 |
| 18 Jul 25 |
304.00000 -1.00 |
305.86 | 303.00 | 303.00 | 8,287 |
| 17 Jul 25 |
305.00000 -2.00 |
311.00 | 305.00 | 306.00 | 41,147 |
| 16 Jul 25 |
307.00000 +1.00 |
310.00 | 306.00 | 306.00 | 65,287 |
| 15 Jul 25 |
306.00000 +0.00 |
309.00 | 304.00 | 304.00 | 107,994 |
| 14 Jul 25 |
306.00000 +0.00 |
311.00 | 304.00 | 307.00 | 169,732 |
| 11 Jul 25 |
306.00000 -4.00 |
312.00 | 306.00 | 308.00 | 23,722 |
| 10 Jul 25 |
310.00000 -1.00 |
315.30 | 310.00 | 312.00 | 11,872 |
| 09 Jul 25 |
311.00000 -10.00 |
318.60 | 310.00 | 318.00 | 35,523 |
| 08 Jul 25 |
321.00000 -1.00 |
322.00 | 314.89 | 322.00 | 31,176 |
| 07 Jul 25 |
322.00000 +2.00 |
328.00 | 320.00 | 322.00 | 17,122 |
| 04 Jul 25 |
320.00000 -6.00 |
328.92 | 320.00 | 326.00 | 35,140 |
| 03 Jul 25 |
326.00000 +6.00 |
334.00 | 320.45 | 325.00 | 17,223 |
| 02 Jul 25 |
320.00000 -5.00 |
328.39 | 317.00 | 325.00 | 261,381 |
| 01 Jul 25 |
325.00000 +8.00 |
325.00 | 315.00 | 322.00 | 45,143 |
| 30 Jun 25 |
317.00000 +1.00 |
321.80 | 314.00 | 318.00 | 112,692 |
| 27 Jun 25 |
316.00000 +5.00 |
319.25 | 310.50 | 314.00 | 247,429 |
| 26 Jun 25 |
311.00000 -3.00 |
314.00 | 309.50 | 313.00 | 38,438 |
| 25 Jun 25 |
314.00000 -1.00 |
315.00 | 311.50 | 315.00 | 147,348 |
| 24 Jun 25 |
315.00000 +0.00 |
316.00 | 303.00 | 315.00 | 32,705 |
| 23 Jun 25 |
315.00000 -5.00 |
315.00 | 306.00 | 306.00 | 38,619 |
| 20 Jun 25 |
320.00000 +20.00 |
320.00 | 294.00 | 314.00 | 230,930 |
| 19 Jun 25 |
300.00000 -1.00 |
303.00 | 299.00 | 299.00 | 446,599 |
| 18 Jun 25 |
301.00000 -1.00 |
304.00 | 298.00 | 300.00 | 44,176 |
| 17 Jun 25 |
302.00000 +2.00 |
312.00 | 298.00 | 300.00 | 32,667 |
| 16 Jun 25 |
300.00000 +4.00 |
309.00 | 295.00 | 309.00 | 55,648 |
| 13 Jun 25 |
296.00000 +1.00 |
309.00 | 292.00 | 309.00 | 33,650 |
| 12 Jun 25 |
295.00000 -6.00 |
301.00 | 293.00 | 301.00 | 45,375 |
| 11 Jun 25 |
301.00000 +2.00 |
305.00 | 296.00 | 299.00 | 9,554 |
| 10 Jun 25 |
299.00000 +9.00 |
299.00 | 290.00 | 290.00 | 13,399 |
| 09 Jun 25 |
290.00000 +1.00 |
294.00 | 290.00 | 294.00 | 31,026 |
| 06 Jun 25 |
289.00000 +1.00 |
294.00 | 289.00 | 294.00 | 20,205 |
| 05 Jun 25 |
288.00000 +7.00 |
294.00 | 282.00 | 294.00 | 9,376 |
| 04 Jun 25 |
281.00000 +8.00 |
287.00 | 279.00 | 280.00 | 105,192 |
| 03 Jun 25 |
273.00000 -4.00 |
279.14 | 273.00 | 275.00 | 12,036 |
| 02 Jun 25 |
277.00000 +7.00 |
282.57 | 272.72 | 279.00 | 13,099 |
| 30 May 25 |
270.00000 -7.00 |
278.00 | 270.00 | 278.00 | 21,286 |
| 29 May 25 |
277.00000 -11.00 |
291.00 | 277.00 | 291.00 | 74,125 |
| 28 May 25 |
288.00000 -7.00 |
293.56 | 286.00 | 290.00 | 69,580 |
| 27 May 25 |
295.00000 +10.00 |
298.00 | 285.83 | 287.00 | 116,156 |
| 23 May 25 |
285.00000 -2.00 |
287.00 | 282.00 | 287.00 | 43,494 |
| 22 May 25 |
287.00000 +1.00 |
287.00 | 284.00 | 284.00 | 128,584 |
| 21 May 25 |
286.00000 -1.00 |
287.67 | 280.00 | 280.00 | 10,371 |
| 20 May 25 |
287.00000 +2.00 |
288.00 | 284.00 | 285.00 | 10,101 |
| 19 May 25 |
285.00000 -6.00 |
294.00 | 283.00 | 291.00 | 182,717 |
| 16 May 25 |
291.00000 -3.00 |
294.55 | 290.00 | 294.00 | 20,691 |
| 15 May 25 |
294.00000 -1.00 |
300.78 | 293.00 | 299.00 | 77,198 |
| 14 May 25 |
295.00000 -11.00 |
306.00 | 295.00 | 306.00 | 51,893 |
| 13 May 25 |
306.00000 +6.00 |
307.70 | 300.00 | 300.00 | 108,742 |
| 12 May 25 |
300.00000 +16.00 |
300.00 | 284.00 | 285.00 | 150,448 |
| 09 May 25 |
284.00000 +5.00 |
285.00 | 279.00 | 280.00 | 52,361 |
| 08 May 25 |
279.00000 -5.00 |
283.00 | 271.00 | 283.00 | 622,094 |
| 07 May 25 |
284.00000 -5.00 |
290.00 | 283.00 | 290.00 | 59,162 |
| 06 May 25 |
289.00000 +1.00 |
293.67 | 280.00 | 283.00 | 133,690 |
| 02 May 25 |
288.00000 +1.00 |
290.00 | 285.00 | 285.00 | 40,955 |
| 01 May 25 |
287.00000 +7.00 |
287.00 | 282.00 | 282.00 | 31,263 |
| 30 Apr 25 |
280.00000 -3.00 |
285.00 | 280.00 | 285.00 | 57,333 |
| 29 Apr 25 |
283.00000 +2.00 |
286.40 | 280.18 | 283.00 | 28,829 |
| 28 Apr 25 |
281.00000 +5.00 |
281.00 | 275.00 | 275.00 | 6,986 |
| 25 Apr 25 |
276.00000 +0.00 |
280.00 | 276.00 | 279.00 | 3,292 |
| 24 Apr 25 |
276.00000 +2.00 |
278.00 | 274.00 | 275.00 | 185,659 |
| 23 Apr 25 |
274.00000 -1.00 |
277.67 | 274.00 | 275.00 | 37,987 |
| 22 Apr 25 |
275.00000 +1.00 |
276.00 | 273.00 | 274.00 | 92,417 |
| 17 Apr 25 |
274.00000 +0.00 |
278.00 | 274.00 | 278.00 | 238,178 |
| 16 Apr 25 |
274.00000 +10.00 |
274.00 | 263.00 | 265.00 | 51,114 |
| 15 Apr 25 |
264.00000 -1.00 |
265.00 | 262.00 | 265.00 | 75,395 |
| 14 Apr 25 |
265.00000 +0.00 |
265.00 | 262.00 | 262.00 | 17,511 |
| 11 Apr 25 |
265.00000 +0.00 |
265.00 | 262.71 | 265.00 | 16,801 |
| 10 Apr 25 |
265.00000 +8.00 |
268.00 | 258.00 | 268.00 | 24,978 |
| 09 Apr 25 |
257.00000 -1.00 |
261.95 | 252.00 | 258.00 | 125,837 |
| 08 Apr 25 |
258.00000 +0.00 |
262.60 | 257.00 | 258.00 | 224,481 |
| 07 Apr 25 |
258.00000 -4.00 |
259.00 | 246.06 | 255.00 | 123,623 |
| 04 Apr 25 |
262.00000 -5.00 |
266.00 | 259.00 | 266.00 | 181,403 |
| 03 Apr 25 |
267.00000 +0.00 |
269.00 | 265.00 | 269.00 | 143,116 |
| 02 Apr 25 |
267.00000 -1.00 |
270.93 | 267.00 | 269.00 | 65,067 |
| 01 Apr 25 |
268.00000 -3.00 |
275.72 | 263.00 | 272.00 | 60,258 |
| 31 Mar 25 |
271.00000 -6.00 |
278.75 | 270.75 | 278.00 | 39,518 |
| 28 Mar 25 |
277.00000 +2.00 |
278.53 | 274.00 | 274.00 | 98,445 |
| 27 Mar 25 |
275.00000 +12.00 |
277.37 | 266.50 | 267.00 | 52,510 |
| 26 Mar 25 |
263.00000 -2.00 |
280.00 | 263.00 | 265.00 | 44,872 |
| 25 Mar 25 |
265.00000 -1.00 |
274.00 | 264.00 | 274.00 | 40,026 |
| 24 Mar 25 |
266.00000 -4.00 |
268.00 | 266.00 | 268.00 | 4,312 |
| 21 Mar 25 |
270.00000 +0.00 |
273.25 | 265.00 | 265.00 | 12,137 |
| 20 Mar 25 |
270.00000 +5.00 |
274.00 | 265.60 | 268.00 | 23,729 |
| 19 Mar 25 |
265.00000 +1.00 |
267.00 | 264.62 | 267.00 | 2,666 |
| 18 Mar 25 |
264.00000 -1.00 |
266.00 | 263.00 | 266.00 | 340,445 |
| 17 Mar 25 |
265.00000 -2.00 |
268.00 | 264.00 | 268.00 | 659,899 |
| 14 Mar 25 |
267.00000 +3.00 |
269.00 | 262.00 | 262.00 | 28,722 |
| 13 Mar 25 |
264.00000 +0.00 |
268.00 | 262.00 | 268.00 | 33,943 |
| 12 Mar 25 |
264.00000 -2.00 |
268.00 | 262.00 | 266.00 | 123,452 |
| 11 Mar 25 |
266.00000 -4.00 |
276.72 | 266.00 | 271.00 | 71,989 |
| 10 Mar 25 |
270.00000 -6.00 |
278.00 | 270.00 | 276.00 | 35,363 |
| 07 Mar 25 |
276.00000 -4.00 |
280.00 | 276.00 | 279.00 | 10,562 |
| 06 Mar 25 |
280.00000 +3.00 |
280.28 | 276.00 | 277.00 | 101,204 |
| 05 Mar 25 |
277.00000 +2.00 |
281.76 | 276.00 | 276.00 | 104,315 |
| 04 Mar 25 |
275.00000 -3.00 |
282.00 | 275.00 | 278.00 | 110,117 |
| 03 Mar 25 |
278.00000 -9.00 |
285.00 | 278.00 | 285.00 | 136,280 |
| 28 Feb 25 |
287.00000 +2.00 |
289.00 | 283.50 | 289.00 | 3,357 |
| 27 Feb 25 |
285.00000 +2.00 |
292.00 | 283.00 | 292.00 | 14,260 |
| 26 Feb 25 |
283.00000 -4.00 |
291.00 | 283.00 | 287.00 | 20,421 |
| 25 Feb 25 |
287.00000 -2.00 |
289.00 | 281.00 | 289.00 | 73,295 |
| 24 Feb 25 |
289.00000 +4.00 |
289.00 | 284.00 | 285.00 | 15,400 |
| 21 Feb 25 |
285.00000 -2.00 |
287.00 | 285.00 | 287.00 | 43,826 |
| 20 Feb 25 |
287.00000 +0.00 |
288.24 | 286.90 | 288.00 | 58,493 |
| 19 Feb 25 |
287.00000 -3.00 |
290.24 | 287.00 | 290.00 | 96,024 |
| 18 Feb 25 |
290.00000 -1.00 |
292.00 | 289.00 | 291.00 | 20,608 |
| 17 Feb 25 |
291.00000 +5.00 |
299.00 | 286.00 | 286.00 | 17,872 |
| 14 Feb 25 |
286.00000 -3.00 |
289.00 | 286.00 | 288.00 | 23,727 |
| 13 Feb 25 |
289.00000 +3.00 |
293.80 | 286.00 | 288.00 | 28,606 |
| 12 Feb 25 |
286.00000 +1.00 |
289.00 | 285.00 | 286.00 | 30,459 |
| 11 Feb 25 |
285.00000 -1.00 |
292.00 | 285.00 | 291.00 | 50,378 |
| 10 Feb 25 |
286.00000 -2.00 |
294.00 | 286.00 | 294.00 | 22,334 |
| 07 Feb 25 |
288.00000 +1.00 |
295.00 | 287.00 | 287.00 | 27,442 |
| 06 Feb 25 |
287.00000 +5.00 |
289.00 | 283.00 | 285.00 | 70,994 |
| 05 Feb 25 |
282.00000 -1.00 |
295.00 | 282.00 | 295.00 | 55,790 |
| 04 Feb 25 |
283.00000 -5.00 |
288.00 | 283.00 | 287.00 | 122,775 |
| 03 Feb 25 |
288.00000 -6.00 |
293.00 | 288.00 | 292.00 | 102,616 |
| 31 Jan 25 |
294.00000 +1.00 |
303.00 | 293.00 | 295.00 | 21,321 |
| 30 Jan 25 |
293.00000 +20.00 |
308.00 | 279.99 | 280.00 | 125,158 |
| 29 Jan 25 |
273.00000 -1.00 |
274.05 | 270.00 | 270.00 | 252,445 |
| 28 Jan 25 |
274.00000 +2.00 |
275.00 | 269.00 | 274.00 | 242,877 |
| 27 Jan 25 |
272.00000 -1.00 |
274.01 | 272.00 | 274.00 | 67,067 |
| 24 Jan 25 |
273.00000 +1.00 |
275.00 | 270.85 | 275.00 | 68,665 |
| 23 Jan 25 |
272.00000 -1.00 |
278.00 | 267.00 | 274.00 | 193,020 |
| 22 Jan 25 |
273.00000 +3.00 |
279.00 | 271.00 | 271.00 | 3,086 |
| 21 Jan 25 |
270.00000 -7.00 |
273.00 | 268.00 | 268.00 | 8,772 |
| 20 Jan 25 |
277.00000 +0.00 |
277.00 | 272.00 | 275.00 | 4,914 |
| 17 Jan 25 |
277.00000 -3.00 |
282.00 | 275.00 | 281.00 | 35,404 |
| 16 Jan 25 |
280.00000 +10.00 |
280.00 | 270.00 | 271.00 | 15,427 |
| 15 Jan 25 |
270.00000 -4.00 |
271.00 | 269.00 | 270.00 | 25,985 |
| 14 Jan 25 |
274.00000 +0.00 |
277.00 | 272.00 | 277.00 | 238,862 |
| 13 Jan 25 |
274.00000 +4.00 |
275.00 | 272.98 | 274.00 | 15,159 |
| 10 Jan 25 |
270.00000 -3.00 |
275.00 | 269.00 | 270.00 | 50,878 |
| 09 Jan 25 |
273.00000 +2.00 |
279.00 | 271.00 | 279.00 | 51,172 |
| 08 Jan 25 |
271.00000 -6.00 |
285.00 | 269.00 | 285.00 | 19,638 |
| 07 Jan 25 |
277.00000 -6.00 |
283.00 | 274.76 | 280.00 | 61,935 |
| 06 Jan 25 |
283.00000 -1.00 |
284.00 | 282.00 | 283.00 | 66,312 |
| 03 Jan 25 |
284.00000 -7.00 |
290.68 | 283.00 | 288.00 | 98,090 |
| 02 Jan 25 |
291.00000 -13.00 |
302.00 | 288.00 | 302.00 | 29,393 |
| 31 Dec 24 |
304.00000 -1.00 |
307.00 | 300.00 | 304.00 | 58,786 |
| 30 Dec 24 |
305.00000 +9.00 |
309.69 | 287.00 | 287.00 | 49,800 |
| 27 Dec 24 |
296.00000 +11.00 |
296.00 | 280.00 | 285.00 | 44,580 |
| 24 Dec 24 |
285.00000 +0.00 |
285.00 | 280.00 | 285.00 | 2,579 |
| 23 Dec 24 |
285.00000 +3.00 |
285.00 | 279.00 | 279.00 | 1,790 |
| 20 Dec 24 |
282.00000 +1.00 |
285.00 | 275.00 | 284.00 | 53,230 |
| 19 Dec 24 |
281.00000 +1.00 |
285.00 | 275.00 | 285.00 | 38,753 |
| 18 Dec 24 |
280.00000 -7.00 |
286.00 | 280.00 | 286.00 | 125,057 |
| 17 Dec 24 |
287.00000 +3.00 |
287.40 | 283.00 | 283.00 | 14,231 |
| 16 Dec 24 |
284.00000 +0.00 |
290.00 | 283.00 | 290.00 | 59,283 |
| 13 Dec 24 |
284.00000 +1.00 |
285.00 | 283.00 | 285.00 | 5,129 |
| 12 Dec 24 |
283.00000 +0.00 |
284.00 | 280.00 | 283.00 | 45,316 |
| 11 Dec 24 |
283.00000 +2.00 |
287.00 | 283.00 | 284.00 | 11,425 |
| 10 Dec 24 |
281.00000 -4.00 |
288.00 | 281.00 | 287.00 | 30,875 |
| 09 Dec 24 |
285.00000 +13.00 |
289.00 | 270.00 | 274.00 | 86,156 |
| 06 Dec 24 |
272.00000 +3.00 |
273.00 | 269.99 | 272.00 | 39,446 |
| 05 Dec 24 |
269.00000 -5.00 |
271.00 | 265.00 | 270.00 | 43,332 |
| 04 Dec 24 |
274.00000 +6.00 |
274.00 | 267.00 | 267.00 | 3,782 |
| 03 Dec 24 |
268.00000 +2.00 |
271.03 | 260.71 | 265.00 | 24,266 |
| 02 Dec 24 |
266.00000 +9.00 |
266.00 | 252.00 | 252.00 | 147,987 |
| 29 Nov 24 |
257.00000 -5.00 |
265.00 | 253.00 | 261.00 | 94,144 |
| 28 Nov 24 |
262.00000 -13.00 |
276.00 | 262.00 | 275.00 | 63,151 |
| 27 Nov 24 |
275.00000 -5.00 |
275.00 | 275.00 | 275.00 | 7,802 |
| 26 Nov 24 |
280.00000 +0.00 |
280.00 | 277.00 | 277.00 | 1,238 |
| 25 Nov 24 |
280.00000 +0.00 |
280.00 | 277.22 | 280.00 | 8,327 |
| 22 Nov 24 |
280.00000 +1.00 |
280.00 | 276.33 | 280.00 | 1,517 |
| 21 Nov 24 |
279.00000 -1.00 |
288.00 | 275.33 | 288.00 | 16,812 |
| 20 Nov 24 |
280.00000 -7.00 |
288.00 | 276.33 | 287.00 | 249,957 |
| 19 Nov 24 |
287.00000 +0.00 |
295.00 | 285.00 | 285.00 | 63,217 |
| 18 Nov 24 |
287.00000 +2.00 |
289.00 | 282.89 | 285.00 | 32,775 |
| 15 Nov 24 |
285.00000 +2.00 |
287.00 | 281.33 | 284.00 | 16,658 |
| 14 Nov 24 |
283.00000 +2.00 |
284.00 | 280.00 | 280.00 | 16,389 |
| 13 Nov 24 |
281.00000 -8.00 |
288.70 | 281.00 | 287.00 | 25,827 |
| 12 Nov 24 |
289.00000 -1.00 |
291.55 | 286.44 | 290.00 | 372,685 |
| 11 Nov 24 |
290.00000 +5.00 |
290.00 | 283.00 | 283.00 | 23,453 |
| 08 Nov 24 |
285.00000 +2.00 |
290.00 | 282.00 | 282.00 | 90,046 |
| 07 Nov 24 |
283.00000 -2.00 |
287.00 | 280.00 | 285.00 | 53,509 |
| 06 Nov 24 |
285.00000 -11.00 |
309.00 | 284.00 | 309.00 | 32,666 |
| 05 Nov 24 |
296.00000 -4.00 |
301.00 | 293.00 | 300.00 | 36,973 |
| 04 Nov 24 |
300.00000 -1.00 |
308.00 | 300.00 | 300.00 | 45,685 |
| 01 Nov 24 |
301.00000 +0.00 |
303.00 | 300.00 | 302.00 | 14,833 |
| 31 Oct 24 |
301.00000 -1.00 |
310.00 | 297.50 | 298.00 | 168,886 |
| 30 Oct 24 |
302.00000 -4.00 |
315.00 | 299.00 | 302.00 | 1,056,974 |
| 29 Oct 24 |
306.00000 +0.00 |
310.00 | 302.00 | 310.00 | 19,746 |
| 28 Oct 24 |
306.00000 +6.00 |
307.00 | 300.00 | 300.00 | 13,856 |
| 25 Oct 24 |
300.00000 -3.00 |
310.00 | 300.00 | 310.00 | 25,657 |
| 24 Oct 24 |
303.00000 -5.00 |
308.00 | 302.00 | 305.00 | 73,520 |
| 23 Oct 24 |
308.00000 +8.00 |
309.00 | 300.00 | 300.00 | 127,365 |
| 22 Oct 24 |
300.00000 -4.00 |
304.00 | 295.00 | 304.00 | 54,394 |
| 21 Oct 24 |
304.00000 -1.00 |
306.00 | 302.00 | 302.00 | 10,231 |
| 18 Oct 24 |
305.00000 +1.00 |
307.00 | 300.00 | 303.00 | 16,698 |
| 17 Oct 24 |
304.00000 -6.00 |
315.00 | 302.00 | 309.00 | 33,072 |
| 16 Oct 24 |
310.00000 +0.00 |
316.00 | 307.19 | 316.00 | 19,233 |
| 15 Oct 24 |
310.00000 +5.00 |
310.00 | 305.00 | 305.00 | 130,194 |
| 14 Oct 24 |
305.00000 +0.00 |
308.00 | 304.00 | 306.00 | 26,661 |
| 11 Oct 24 |
305.00000 +0.00 |
310.00 | 305.00 | 310.00 | 12,490 |
| 10 Oct 24 |
305.00000 +0.00 |
309.68 | 302.00 | 307.00 | 31,548 |
| 09 Oct 24 |
305.00000 -2.00 |
312.00 | 303.33 | 310.00 | 122,751 |
| 08 Oct 24 |
307.00000 -1.00 |
309.50 | 307.00 | 308.00 | 57,055 |
| 07 Oct 24 |
308.00000 +0.00 |
312.00 | 307.22 | 310.00 | 71,807 |
| 04 Oct 24 |
308.00000 +2.00 |
310.00 | 306.00 | 309.00 | 368,251 |
| 03 Oct 24 |
306.00000 +3.00 |
309.12 | 301.66 | 305.00 | 607,132 |
| 02 Oct 24 |
303.00000 +2.00 |
303.00 | 297.00 | 302.00 | 11,545 |
| 01 Oct 24 |
301.00000 +4.00 |
301.00 | 298.50 | 301.00 | 202,696 |
| 30 Sep 24 |
297.00000 +2.00 |
297.00 | 295.00 | 296.00 | 48,852 |
| 27 Sep 24 |
295.00000 +0.00 |
300.00 | 293.77 | 297.00 | 26,420 |
| 26 Sep 24 |
295.00000 +0.00 |
301.00 | 290.00 | 294.00 | 40,772 |
| 25 Sep 24 |
295.00000 -11.00 |
315.00 | 285.00 | 315.00 | 135,876 |
| 24 Sep 24 |
306.00000 -4.00 |
313.40 | 306.00 | 311.00 | 36,776 |
| 23 Sep 24 |
310.00000 +1.00 |
320.90 | 310.00 | 316.00 | 212,040 |
| 20 Sep 24 |
309.00000 -6.00 |
313.01 | 303.00 | 313.00 | 111,223 |
| 19 Sep 24 |
315.00000 -2.00 |
324.00 | 313.00 | 319.00 | 121,374 |
| 18 Sep 24 |
317.00000 -9.00 |
327.05 | 315.00 | 327.00 | 68,225 |
| 17 Sep 24 |
326.00000 +1.00 |
328.75 | 323.00 | 325.00 | 123,049 |
| 16 Sep 24 |
325.00000 +1.00 |
334.00 | 320.00 | 320.00 | 19,036 |
| 13 Sep 24 |
324.00000 -7.00 |
335.00 | 322.00 | 335.00 | 58,169 |
| 12 Sep 24 |
331.00000 -4.00 |
342.00 | 327.00 | 342.00 | 199,605 |
| 11 Sep 24 |
335.00000 -1.00 |
337.00 | 333.00 | 335.00 | 63,762 |
| 10 Sep 24 |
336.00000 -4.00 |
338.00 | 336.00 | 337.00 | 6,200 |
| 09 Sep 24 |
340.00000 +4.00 |
340.00 | 336.00 | 337.00 | 11,791 |
| 06 Sep 24 |
336.00000 -1.00 |
337.00 | 334.00 | 336.00 | 43,191 |
| 05 Sep 24 |
337.00000 +0.00 |
340.00 | 334.00 | 337.00 | 30,064 |
| 04 Sep 24 |
337.00000 -2.00 |
339.00 | 333.00 | 335.00 | 18,531 |
| 03 Sep 24 |
339.00000 -1.00 |
344.50 | 339.00 | 340.00 | 6,453 |
| 02 Sep 24 |
340.00000 +2.00 |
344.50 | 336.00 | 339.00 | 22,817 |
| 30 Aug 24 |
338.00000 +1.00 |
338.00 | 335.50 | 338.00 | 49,643 |
| 29 Aug 24 |
337.00000 -3.00 |
341.00 | 336.00 | 340.00 | 23,014 |
| 28 Aug 24 |
340.00000 +0.00 |
343.00 | 338.00 | 338.00 | 14,322 |
| 27 Aug 24 |
340.00000 +5.00 |
343.50 | 336.00 | 336.00 | 26,110 |
| 23 Aug 24 |
335.00000 -5.00 |
341.00 | 335.00 | 341.00 | 12,157 |
| 22 Aug 24 |
340.00000 -5.00 |
348.50 | 337.00 | 345.00 | 65,060 |
| 21 Aug 24 |
345.00000 +0.00 |
347.00 | 345.00 | 345.00 | 11,246 |
| 20 Aug 24 |
345.00000 -5.00 |
349.00 | 345.00 | 346.00 | 4,524 |
| 19 Aug 24 |
350.00000 +2.00 |
352.00 | 348.00 | 348.00 | 5,178 |
| 16 Aug 24 |
348.00000 -7.00 |
352.20 | 345.00 | 345.00 | 9,962 |
| 15 Aug 24 |
355.00000 +5.00 |
355.00 | 346.50 | 351.00 | 18,385 |
| 14 Aug 24 |
350.00000 +0.00 |
352.00 | 346.58 | 352.00 | 470,174 |
| 13 Aug 24 |
350.00000 -1.00 |
353.00 | 350.00 | 351.00 | 12,417 |
| 12 Aug 24 |
351.00000 +0.00 |
352.50 | 348.01 | 350.00 | 63,275 |
| 09 Aug 24 |
351.00000 +0.00 |
353.00 | 347.00 | 351.00 | 21,241 |
| 08 Aug 24 |
351.00000 +4.00 |
352.00 | 348.00 | 350.00 | 185,782 |
| 07 Aug 24 |
347.00000 +4.00 |
348.60 | 340.00 | 345.00 | 65,180 |
| 06 Aug 24 |
343.00000 +5.00 |
345.00 | 337.00 | 344.00 | 92,598 |
| 05 Aug 24 |
338.00000 -7.00 |
343.97 | 335.00 | 340.00 | 61,778 |
| 02 Aug 24 |
345.00000 +4.00 |
345.00 | 340.00 | 340.00 | 15,903 |
| 01 Aug 24 |
341.00000 -1.00 |
343.00 | 338.00 | 342.00 | 274,956 |
| 31 Jul 24 |
342.00000 -3.00 |
345.00 | 342.00 | 343.00 | 10,779 |
| 30 Jul 24 |
345.00000 +2.00 |
345.00 | 342.00 | 342.00 | 15,993 |
| 29 Jul 24 |
343.00000 +5.00 |
346.00 | 336.80 | 338.00 | 43,690 |
| 26 Jul 24 |
338.00000 +3.00 |
343.00 | 335.00 | 335.00 | 73,946 |
| 25 Jul 24 |
335.00000 +0.00 |
335.00 | 333.00 | 333.00 | 213,810 |
| 24 Jul 24 |
335.00000 +0.00 |
338.00 | 334.00 | 338.00 | 26,634 |
| 23 Jul 24 |
335.00000 -1.00 |
336.80 | 332.00 | 333.00 | 160,214 |
| 22 Jul 24 |
336.00000 -3.00 |
345.00 | 334.00 | 345.00 | 138,667 |
| 19 Jul 24 |
339.00000 +6.00 |
339.00 | 333.00 | 333.00 | 334,334 |
| 18 Jul 24 |
333.00000 +5.00 |
333.00 | 328.00 | 328.00 | 100,208 |
| 17 Jul 24 |
328.00000 +0.00 |
334.20 | 328.00 | 333.00 | 10,012 |
| 16 Jul 24 |
328.00000 -11.00 |
338.00 | 328.00 | 338.00 | 67,867 |
| 15 Jul 24 |
339.00000 +4.00 |
340.00 | 337.00 | 337.00 | 30,586 |
| 12 Jul 24 |
335.00000 -2.00 |
340.00 | 333.00 | 338.00 | 327,663 |
| 11 Jul 24 |
337.00000 +8.00 |
337.00 | 330.80 | 335.00 | 22,685 |
| 10 Jul 24 |
329.00000 -2.00 |
335.00 | 329.00 | 335.00 | 34,919 |
| 09 Jul 24 |
331.00000 -2.00 |
334.00 | 328.00 | 333.00 | 14,198 |
| 08 Jul 24 |
333.00000 +0.00 |
340.00 | 330.00 | 340.00 | 107,868 |
| 05 Jul 24 |
333.00000 +0.00 |
338.49 | 326.00 | 330.00 | 178,935 |
| 04 Jul 24 |
333.00000 -1.00 |
334.00 | 329.00 | 334.00 | 8,186 |
| 03 Jul 24 |
334.00000 +6.00 |
334.00 | 328.00 | 328.00 | 53,181 |
| 02 Jul 24 |
328.00000 +1.00 |
335.00 | 327.00 | 328.00 | 104,103 |
| 01 Jul 24 |
327.00000 -6.00 |
335.00 | 325.00 | 333.00 | 79,028 |
| 28 Jun 24 |
333.00000 +10.00 |
333.00 | 324.00 | 332.00 | 147,642 |
| 27 Jun 24 |
323.00000 +0.00 |
327.00 | 323.00 | 323.00 | 27,955 |
| 26 Jun 24 |
323.00000 -2.00 |
326.00 | 321.00 | 321.00 | 6,243 |
| 25 Jun 24 |
325.00000 -2.00 |
329.00 | 325.00 | 327.00 | 14,042 |
| 24 Jun 24 |
327.00000 +3.00 |
333.00 | 325.80 | 327.00 | 19,824 |
| 21 Jun 24 |
324.00000 -9.00 |
333.00 | 324.00 | 330.00 | 14,899 |
| 20 Jun 24 |
333.00000 +17.00 |
336.30 | 328.00 | 328.00 | 86,852 |
| 19 Jun 24 |
316.00000 -1.00 |
325.00 | 316.00 | 316.00 | 45 |
| 18 Jun 24 |
317.00000 +1.00 |
325.00 | 316.00 | 325.00 | 2,321 |
| 17 Jun 24 |
316.00000 -1.00 |
327.00 | 316.00 | 318.00 | 4,454 |
| 14 Jun 24 |
317.00000 +1.00 |
323.70 | 315.00 | 316.00 | 2,315,256 |
| 13 Jun 24 |
316.00000 +1.00 |
320.40 | 315.00 | 315.00 | 99,109 |
| 12 Jun 24 |
315.00000 -7.00 |
323.00 | 310.00 | 323.00 | 17,962 |
| 11 Jun 24 |
322.00000 +0.00 |
327.60 | 320.00 | 325.00 | 5,826 |
| 10 Jun 24 |
322.00000 -4.00 |
325.00 | 320.00 | 321.00 | 4,995 |
| 07 Jun 24 |
326.00000 -5.00 |
334.40 | 326.00 | 326.00 | 91,096 |
| 06 Jun 24 |
331.00000 +3.00 |
338.00 | 321.80 | 326.00 | 79,648 |
| 05 Jun 24 |
328.00000 -6.00 |
344.00 | 321.90 | 336.00 | 118,698 |
| 04 Jun 24 |
334.00000 +16.00 |
334.00 | 319.00 | 321.00 | 33,147 |
| 03 Jun 24 |
318.00000 -2.00 |
321.80 | 313.00 | 321.00 | 22,875 |
| 31 May 24 |
320.00000 +1.00 |
321.00 | 319.20 | 321.00 | 74,464 |
| 30 May 24 |
319.00000 -1.00 |
324.00 | 318.00 | 318.00 | 689,683 |
| 29 May 24 |
320.00000 +4.00 |
320.00 | 316.00 | 316.00 | 309,621 |
| 28 May 24 |
316.00000 -2.00 |
319.00 | 311.00 | 311.00 | 85,168 |
| 24 May 24 |
318.00000 +0.00 |
318.00 | 311.00 | 311.00 | 25,947 |
| 23 May 24 |
318.00000 +6.00 |
318.00 | 311.61 | 312.00 | 118,607 |
| 22 May 24 |
312.00000 -5.00 |
322.00 | 312.00 | 322.00 | 7,749 |
| 21 May 24 |
317.00000 +1.00 |
318.00 | 314.40 | 316.00 | 904,020 |
| 20 May 24 |
316.00000 +11.00 |
316.00 | 302.00 | 304.00 | 17,622 |
| 17 May 24 |
305.00000 +2.00 |
310.00 | 303.40 | 307.00 | 1,699,053 |
| 16 May 24 |
303.00000 +0.00 |
303.00 | 301.20 | 302.00 | 21,127 |
| 15 May 24 |
303.00000 +0.00 |
306.00 | 303.00 | 304.00 | 31,093 |
| 14 May 24 |
303.00000 +5.00 |
303.00 | 298.50 | 300.00 | 28,110 |
| 13 May 24 |
298.00000 +3.00 |
298.00 | 293.00 | 298.00 | 366,037 |
| 10 May 24 |
295.00000 -3.00 |
305.00 | 295.00 | 303.00 | 16,975 |
| 09 May 24 |
298.00000 -5.00 |
304.00 | 298.00 | 298.00 | 530 |
| 08 May 24 |
303.00000 +3.00 |
303.00 | 297.00 | 302.00 | 74,793 |
| 07 May 24 |
300.00000 -2.00 |
304.00 | 299.00 | 304.00 | 114,149 |
| 03 May 24 |
302.00000 +4.00 |
306.00 | 300.00 | 306.00 | 32,887 |
| 02 May 24 |
298.00000 -2.00 |
302.00 | 298.00 | 300.00 | 67,038 |
| 01 May 24 |
300.00000 +2.00 |
301.00 | 299.35 | 301.00 | 144,637 |
| 30 Apr 24 |
298.00000 -2.00 |
306.00 | 298.00 | 301.00 | 51,890 |
| 29 Apr 24 |
300.00000 +5.00 |
300.00 | 291.40 | 299.00 | 7,168 |
| 26 Apr 24 |
295.00000 +9.00 |
298.00 | 287.00 | 291.00 | 18,309 |
| 25 Apr 24 |
286.00000 +16.00 |
289.30 | 278.60 | 280.00 | 127,153 |
| 24 Apr 24 |
270.00000 +4.00 |
270.00 | 267.00 | 267.00 | 5,846 |
| 23 Apr 24 |
266.00000 +1.00 |
267.00 | 265.00 | 265.00 | 27,829 |
| 22 Apr 24 |
265.00000 +3.00 |
267.00 | 260.00 | 260.00 | 83,161 |
| 19 Apr 24 |
262.00000 -4.00 |
266.00 | 262.00 | 266.00 | 20,241 |
| 18 Apr 24 |
266.00000 +0.00 |
268.00 | 266.00 | 266.00 | 818 |
| 17 Apr 24 |
266.00000 +0.00 |
267.90 | 266.00 | 266.00 | 1,032 |
| 16 Apr 24 |
266.00000 +0.00 |
267.00 | 266.00 | 267.00 | 3,512 |
| 15 Apr 24 |
266.00000 -5.00 |
268.00 | 266.00 | 267.00 | 11,712 |
| 12 Apr 24 |
271.00000 +8.00 |
272.00 | 268.00 | 268.00 | 1,617 |
| 11 Apr 24 |
263.00000 -7.00 |
272.00 | 263.00 | 270.00 | 7,334 |
| 10 Apr 24 |
270.00000 -2.00 |
278.00 | 270.00 | 278.00 | 21,311 |
| 09 Apr 24 |
272.00000 +6.00 |
276.00 | 270.00 | 270.00 | 40,613 |
| 08 Apr 24 |
266.00000 -3.00 |
269.00 | 264.52 | 269.00 | 8,542 |
| 05 Apr 24 |
269.00000 +2.00 |
269.00 | 261.10 | 269.00 | 20,932 |
| 04 Apr 24 |
267.00000 +2.00 |
270.00 | 260.05 | 270.00 | 15,737 |
| 03 Apr 24 |
265.00000 +2.00 |
270.00 | 260.00 | 261.00 | 37,550 |
| 02 Apr 24 |
263.00000 -3.00 |
264.00 | 260.00 | 260.00 | 25,443 |
| 28 Mar 24 |
266.00000 -4.00 |
266.00 | 266.00 | 266.00 | 3,007 |
| 27 Mar 24 |
270.00000 +10.00 |
270.00 | 261.00 | 262.00 | 17,582 |
| 26 Mar 24 |
260.00000 +0.00 |
260.00 | 259.00 | 259.00 | 11,919 |
| 25 Mar 24 |
260.00000 +2.00 |
260.00 | 253.50 | 256.00 | 29,904 |
| 22 Mar 24 |
258.00000 +2.00 |
260.00 | 255.00 | 257.00 | 6,668 |
| 21 Mar 24 |
256.00000 +1.00 |
256.84 | 256.00 | 256.00 | 4,520 |
| 20 Mar 24 |
255.00000 -1.00 |
257.00 | 252.50 | 255.00 | 22,164 |
| 19 Mar 24 |
256.00000 -8.00 |
257.00 | 254.00 | 257.00 | 29,683 |
| 18 Mar 24 |
264.00000 +1.00 |
264.00 | 256.00 | 256.00 | 4,998 |
| 15 Mar 24 |
263.00000 -1.00 |
263.00 | 258.00 | 258.00 | 22,303 |
| 14 Mar 24 |
264.00000 +11.00 |
266.00 | 254.00 | 254.00 | 30,692 |
| 13 Mar 24 |
253.00000 -4.00 |
257.00 | 250.00 | 257.00 | 383,027 |
| 12 Mar 24 |
257.00000 +7.00 |
257.00 | 246.00 | 251.00 | 20,251 |
| 11 Mar 24 |
250.00000 +2.00 |
250.90 | 248.00 | 249.00 | 1,553,649 |
| 08 Mar 24 |
248.00000 -10.00 |
259.95 | 248.00 | 259.00 | 1,536,035 |
| 07 Mar 24 |
258.00000 +0.00 |
262.10 | 257.00 | 260.00 | 9,655 |
| 06 Mar 24 |
258.00000 +20.00 |
267.00 | 258.00 | 260.00 | 76,433 |
| 05 Mar 24 |
238.00000 -4.00 |
248.00 | 237.00 | 248.00 | 35,095 |
| 04 Mar 24 |
242.00000 +10.00 |
242.00 | 233.00 | 233.00 | 21,706 |
| 01 Mar 24 |
232.00000 -3.00 |
240.00 | 232.00 | 239.00 | 438,668 |
| 29 Feb 24 |
235.00000 -1.00 |
240.00 | 231.00 | 239.00 | 30,735 |
| 28 Feb 24 |
236.00000 -4.00 |
245.00 | 233.00 | 245.00 | 36,854 |
| 27 Feb 24 |
240.00000 -10.00 |
251.63 | 240.00 | 250.00 | 69,207 |
| 26 Feb 24 |
250.00000 -7.00 |
261.60 | 250.00 | 255.00 | 20,375 |
| 23 Feb 24 |
257.00000 -6.00 |
261.00 | 255.00 | 261.00 | 10,369 |
| 22 Feb 24 |
263.00000 -7.00 |
266.75 | 263.00 | 263.00 | 10,513 |
| 21 Feb 24 |
270.00000 +0.00 |
273.00 | 270.00 | 270.00 | 11,809 |
| 20 Feb 24 |
270.00000 -4.00 |
277.00 | 270.00 | 273.00 | 6,652 |
| 19 Feb 24 |
274.00000 -11.00 |
281.00 | 274.00 | 281.00 | 6,196 |
| 16 Feb 24 |
285.00000 +5.00 |
285.00 | 282.00 | 282.00 | 30,934 |
| 15 Feb 24 |
280.00000 +0.00 |
280.00 | 274.75 | 279.00 | 25,373 |
| 14 Feb 24 |
280.00000 +0.00 |
280.00 | 278.00 | 279.00 | 14,101 |
| 13 Feb 24 |
280.00000 +10.00 |
280.00 | 270.00 | 275.00 | 35,846 |
| 12 Feb 24 |
270.00000 +3.00 |
270.00 | 263.80 | 270.00 | 15,632 |
| 09 Feb 24 |
267.00000 +1.00 |
283.61 | 261.63 | 265.00 | 145,125 |
| 08 Feb 24 |
266.00000 -9.00 |
276.89 | 265.00 | 275.00 | 14,987 |
| 07 Feb 24 |
275.00000 -2.00 |
279.00 | 274.00 | 279.00 | 16,481 |
| 06 Feb 24 |
277.00000 -6.00 |
290.00 | 277.00 | 277.00 | 77,791 |
| 05 Feb 24 |
283.00000 +6.00 |
283.20 | 271.00 | 271.00 | 35,828 |
| 02 Feb 24 |
277.00000 +2.00 |
277.00 | 273.34 | 275.00 | 16,838 |
| 01 Feb 24 |
275.00000 +10.00 |
280.00 | 269.00 | 270.00 | 32,306 |
| 31 Jan 24 |
265.00000 +0.00 |
265.21 | 260.00 | 260.00 | 3,716 |
| 30 Jan 24 |
265.00000 +0.00 |
266.00 | 254.00 | 254.00 | 8,123 |
| 29 Jan 24 |
265.00000 -1.00 |
265.15 | 260.00 | 265.00 | 5,884 |
| 26 Jan 24 |
266.00000 +0.00 |
266.00 | 254.00 | 265.00 | 70,004 |
| 25 Jan 24 |
266.00000 +0.00 |
266.00 | 260.90 | 265.00 | 10,284 |
| 24 Jan 24 |
266.00000 +1.00 |
266.00 | 258.00 | 258.00 | 12,115 |
| 23 Jan 24 |
265.00000 -1.00 |
268.00 | 262.00 | 262.00 | 29,416 |
| 22 Jan 24 |
266.00000 +6.00 |
266.00 | 265.00 | 266.00 | 900 |
| 19 Jan 24 |
260.00000 +5.00 |
268.00 | 256.00 | 260.00 | 46,459 |
| 18 Jan 24 |
255.00000 -3.00 |
257.00 | 252.00 | 252.00 | 87,484 |
| 17 Jan 24 |
258.00000 +5.00 |
258.00 | 252.00 | 252.00 | 60,434 |
| 16 Jan 24 |
253.00000 -3.00 |
255.53 | 253.00 | 253.00 | 7,873 |
| 15 Jan 24 |
256.00000 +4.00 |
256.75 | 246.00 | 246.00 | 4,558 |
| 12 Jan 24 |
252.00000 -3.00 |
253.80 | 250.86 | 252.00 | 39,577 |
| 11 Jan 24 |
255.00000 +2.00 |
259.00 | 250.00 | 252.00 | 23,481 |
| 10 Jan 24 |
253.00000 -4.00 |
258.00 | 253.00 | 258.00 | 5,238 |
| 09 Jan 24 |
257.00000 +4.00 |
257.00 | 250.00 | 255.00 | 34,471 |
| 08 Jan 24 |
253.00000 -7.00 |
255.00 | 250.75 | 254.00 | 9,007 |
| 05 Jan 24 |
260.00000 +3.00 |
260.00 | 249.80 | 250.00 | 5,850 |
| 04 Jan 24 |
257.00000 +12.00 |
259.00 | 246.00 | 246.00 | 2,656 |
| 03 Jan 24 |
245.00000 -5.00 |
253.80 | 245.00 | 245.00 | 4,895 |
| 02 Jan 24 |
250.00000 -8.00 |
250.00 | 246.00 | 246.00 | 1,135 |
| 29 Dec 23 |
258.00000 +2.00 |
259.00 | 256.00 | 259.00 | 95,918 |
| 28 Dec 23 |
256.00000 +8.00 |
256.00 | 249.00 | 249.00 | 12,697 |
| 27 Dec 23 |
248.00000 -4.00 |
259.00 | 246.00 | 255.00 | 8,012 |
| 22 Dec 23 |
252.00000 +2.00 |
252.00 | 250.20 | 252.00 | 2,629 |
| 21 Dec 23 |
250.00000 -1.00 |
250.00 | 247.80 | 250.00 | 47,948 |
| 20 Dec 23 |
251.00000 +15.00 |
251.00 | 233.50 | 236.00 | 42,040 |
| 19 Dec 23 |
236.00000 +6.00 |
236.00 | 231.00 | 231.00 | 13,264 |
| 18 Dec 23 |
230.00000 +1.00 |
230.00 | 221.36 | 229.00 | 10,870 |
| 15 Dec 23 |
229.00000 +12.00 |
229.00 | 221.50 | 225.00 | 185,874 |
| 14 Dec 23 |
217.00000 +1.00 |
225.00 | 217.00 | 218.00 | 121,951 |
| 13 Dec 23 |
216.00000 -12.00 |
220.00 | 215.00 | 220.00 | 20,600 |
| 12 Dec 23 |
228.00000 +6.00 |
229.00 | 220.00 | 220.00 | 3,752 |
| 11 Dec 23 |
222.00000 -2.00 |
222.00 | 220.00 | 220.00 | 277,168 |
| 08 Dec 23 |
224.00000 -5.00 |
233.00 | 224.00 | 233.00 | 57,871 |
| 07 Dec 23 |
229.00000 -9.00 |
231.00 | 227.50 | 229.00 | 7,826 |
| 06 Dec 23 |
238.00000 +3.00 |
238.00 | 228.00 | 228.00 | 16,926 |
| 05 Dec 23 |
235.00000 +6.00 |
235.00 | 228.00 | 228.00 | 149,141 |
| 04 Dec 23 |
229.00000 +2.00 |
229.00 | 228.90 | 229.00 | 907 |
| 01 Dec 23 |
227.00000 +3.00 |
232.00 | 221.00 | 221.00 | 45,700 |
| 30 Nov 23 |
224.00000 -5.00 |
230.00 | 224.00 | 227.00 | 18,120 |
| 29 Nov 23 |
229.00000 +13.00 |
230.00 | 220.00 | 229.00 | 41,344 |
| 28 Nov 23 |
216.00000 -4.00 |
224.00 | 213.00 | 220.00 | 147,775 |
| 27 Nov 23 |
220.00000 -7.00 |
233.00 | 218.28 | 232.00 | 47,392 |
| 24 Nov 23 |
227.00000 +2.00 |
236.27 | 226.00 | 230.00 | 10,930 |
| 23 Nov 23 |
225.00000 -10.00 |
238.00 | 225.00 | 235.00 | 44,002 |
| 22 Nov 23 |
235.00000 -5.00 |
243.00 | 235.00 | 235.00 | 482,840 |
| 21 Nov 23 |
240.00000 -1.00 |
242.00 | 236.00 | 236.00 | 7,641 |
| 20 Nov 23 |
241.00000 -6.00 |
249.00 | 239.25 | 241.00 | 44,749 |
| 17 Nov 23 |
247.00000 +10.00 |
249.00 | 242.68 | 248.00 | 121,173 |
| 16 Nov 23 |
237.00000 -6.00 |
249.00 | 237.00 | 242.00 | 12,919 |
| 15 Nov 23 |
243.00000 -6.00 |
245.85 | 240.00 | 240.00 | 8,438 |
| 14 Nov 23 |
249.00000 +10.00 |
249.00 | 239.50 | 241.00 | 88,280 |
| 13 Nov 23 |
239.00000 +0.00 |
244.00 | 233.00 | 233.00 | 59,862 |
| 10 Nov 23 |
239.00000 +4.00 |
244.00 | 238.00 | 238.00 | 23,227 |
| 09 Nov 23 |
235.00000 +3.00 |
244.00 | 235.00 | 235.00 | 14,774 |
| 08 Nov 23 |
232.00000 -12.00 |
245.00 | 232.00 | 238.00 | 40,700 |
| 07 Nov 23 |
244.00000 -1.00 |
244.00 | 239.73 | 244.00 | 6,844 |
| 06 Nov 23 |
245.00000 -3.00 |
250.00 | 236.00 | 244.00 | 16,382 |
| 03 Nov 23 |
248.00000 +3.00 |
250.00 | 241.00 | 241.00 | 8,034 |
| 02 Nov 23 |
245.00000 +0.00 |
246.00 | 240.84 | 246.00 | 5,486 |
| 01 Nov 23 |
245.00000 +9.00 |
246.90 | 239.00 | 239.00 | 13,514 |
| 31 Oct 23 |
236.00000 -4.00 |
246.00 | 236.00 | 246.00 | 20,260 |
| 30 Oct 23 |
240.00000 -7.00 |
249.00 | 238.00 | 240.00 | 9,215 |
| 27 Oct 23 |
247.00000 +7.00 |
247.00 | 240.00 | 241.00 | 37,584 |
| 26 Oct 23 |
240.00000 -3.00 |
254.00 | 240.00 | 240.00 | 950 |
| 25 Oct 23 |
243.00000 -4.50 |
253.00 | 241.00 | 247.00 | 2,666 |
| 24 Oct 23 |
247.50000 +0.50 |
253.00 | 243.73 | 252.00 | 1,325 |
| 23 Oct 23 |
247.00000 +0.00 |
247.00 | 241.00 | 241.00 | 4,978 |
| 20 Oct 23 |
247.00000 +2.00 |
249.00 | 243.66 | 247.00 | 19,407 |
| 19 Oct 23 |
245.00000 +0.00 |
245.00 | 245.00 | 245.00 | 454 |
| 18 Oct 23 |
245.00000 -3.00 |
247.77 | 245.00 | 245.00 | 7,856 |
| 17 Oct 23 |
248.00000 +1.00 |
252.32 | 247.00 | 247.00 | 41,492 |
| 16 Oct 23 |
247.00000 -3.00 |
254.00 | 247.00 | 250.00 | 26,132 |
| 13 Oct 23 |
250.00000 +3.00 |
250.00 | 242.76 | 243.00 | 5,153 |
| 12 Oct 23 |
247.00000 -8.00 |
252.00 | 247.00 | 248.00 | 38,190 |
| 11 Oct 23 |
255.00000 +1.00 |
257.00 | 247.00 | 254.00 | 52,569 |
| 10 Oct 23 |
254.00000 +0.00 |
254.00 | 251.09 | 254.00 | 8,201 |
| 09 Oct 23 |
254.00000 -1.00 |
256.00 | 247.33 | 252.00 | 34,559 |
| 06 Oct 23 |
255.00000 +15.00 |
255.00 | 239.40 | 240.00 | 69,789 |
| 05 Oct 23 |
240.00000 -10.00 |
250.91 | 240.00 | 250.00 | 51,879 |
| 04 Oct 23 |
250.00000 -4.00 |
253.00 | 250.00 | 250.00 | 30,486 |
| 03 Oct 23 |
254.00000 -10.00 |
264.00 | 245.00 | 250.00 | 39,395 |
| 02 Oct 23 |
264.00000 +4.00 |
264.00 | 254.00 | 260.00 | 32,181 |
| 29 Sep 23 |
260.00000 +6.00 |
264.00 | 259.00 | 260.00 | 6,432 |
| 28 Sep 23 |
254.00000 -2.00 |
258.50 | 253.00 | 253.00 | 126,076 |
| 27 Sep 23 |
256.00000 -4.00 |
260.00 | 254.00 | 260.00 | 618,220 |
| 26 Sep 23 |
260.00000 -9.00 |
270.30 | 260.00 | 268.00 | 18,383 |
| 25 Sep 23 |
269.00000 -1.00 |
275.00 | 268.00 | 269.00 | 19,154 |
| 22 Sep 23 |
270.00000 +13.00 |
278.00 | 259.00 | 259.00 | 118,360 |
| 21 Sep 23 |
257.00000 +2.00 |
259.00 | 256.00 | 256.00 | 861 |
| 20 Sep 23 |
255.00000 -5.00 |
258.00 | 255.00 | 258.00 | 915 |
| 19 Sep 23 |
260.00000 -5.00 |
266.60 | 260.00 | 265.00 | 24,376 |
| 18 Sep 23 |
265.00000 -15.00 |
275.00 | 265.00 | 270.00 | 24,142 |
| 15 Sep 23 |
280.00000 -3.00 |
284.00 | 263.60 | 275.00 | 203,771 |
| 14 Sep 23 |
283.00000 +19.00 |
283.00 | 257.00 | 257.00 | 40,908 |
| 13 Sep 23 |
264.00000 +7.00 |
264.00 | 253.00 | 253.00 | 23,773 |
| 12 Sep 23 |
257.00000 +4.00 |
257.00 | 241.00 | 249.00 | 77,232 |
| 11 Sep 23 |
253.00000 +20.00 |
253.00 | 239.00 | 240.00 | 40,989 |
| 08 Sep 23 |
233.00000 -7.00 |
241.00 | 233.00 | 241.00 | 3,866 |
| 07 Sep 23 |
240.00000 +0.00 |
240.05 | 240.00 | 240.00 | 994 |
| 06 Sep 23 |
240.00000 -4.00 |
249.00 | 240.00 | 249.00 | 930 |
| 05 Sep 23 |
244.00000 +7.00 |
247.00 | 239.00 | 239.00 | 8,254 |
| 04 Sep 23 |
237.00000 -5.00 |
249.00 | 236.00 | 236.00 | 991 |
| 01 Sep 23 |
242.00000 +5.00 |
249.00 | 240.00 | 249.00 | 13,380 |
| 31 Aug 23 |
237.00000 -6.00 |
249.00 | 235.00 | 236.00 | 4,850 |
| 30 Aug 23 |
243.00000 -3.00 |
243.00 | 239.08 | 242.00 | 481,943 |
| 29 Aug 23 |
246.00000 -1.00 |
250.00 | 242.50 | 245.00 | 35,474 |
| 25 Aug 23 |
247.00000 +2.00 |
247.00 | 236.00 | 245.00 | 3,142 |
| 24 Aug 23 |
245.00000 +3.00 |
250.00 | 238.86 | 243.00 | 18,740 |
| 23 Aug 23 |
242.00000 +7.00 |
249.00 | 235.00 | 242.00 | 148,215 |
| 22 Aug 23 |
235.00000 +0.00 |
246.00 | 235.00 | 246.00 | 3,048 |
| 21 Aug 23 |
235.00000 -10.00 |
249.00 | 235.00 | 245.00 | 88,081 |
| 18 Aug 23 |
245.00000 +0.00 |
250.00 | 245.00 | 245.00 | 4,417 |
| 17 Aug 23 |
245.00000 -2.00 |
253.00 | 245.00 | 250.00 | 25,873 |
| 16 Aug 23 |
247.00000 +0.00 |
254.00 | 247.00 | 254.00 | 3,610 |
| 15 Aug 23 |
247.00000 -14.00 |
260.00 | 247.00 | 251.00 | 50,181 |
| 14 Aug 23 |
261.00000 +6.00 |
264.00 | 256.00 | 259.00 | 15,995 |
| 11 Aug 23 |
255.00000 -4.00 |
259.00 | 255.00 | 259.00 | 68,632 |
| 10 Aug 23 |
259.00000 -1.00 |
260.00 | 255.00 | 259.00 | 245,123 |
| 09 Aug 23 |
260.00000 +15.00 |
260.00 | 242.00 | 254.00 | 22,929 |
| 08 Aug 23 |
245.00000 -7.00 |
259.00 | 245.00 | 252.00 | 623,834 |
| 07 Aug 23 |
252.00000 -30.00 |
255.00 | 237.00 | 240.00 | 265,063 |
| 04 Aug 23 |
282.00000 +6.00 |
284.00 | 271.00 | 284.00 | 168,187 |
| 03 Aug 23 |
276.00000 -8.00 |
283.00 | 272.00 | 283.00 | 21,766 |
| 02 Aug 23 |
284.00000 +2.00 |
284.00 | 275.05 | 282.00 | 1,451 |
| 01 Aug 23 |
282.00000 +12.00 |
290.00 | 274.00 | 282.00 | 34,156 |
| 31 Jul 23 |
270.00000 -13.00 |
289.00 | 270.00 | 270.00 | 4,809 |
| 28 Jul 23 |
283.00000 -1.00 |
289.00 | 271.36 | 283.00 | 1,558 |
| 27 Jul 23 |
284.00000 +8.00 |
284.00 | 273.00 | 284.00 | 5,195 |
| 26 Jul 23 |
276.00000 -3.00 |
279.00 | 271.00 | 279.00 | 1,963 |
| 25 Jul 23 |
279.00000 -1.00 |
279.00 | 271.00 | 279.00 | 87,810 |
| 24 Jul 23 |
280.00000 +2.00 |
280.00 | 275.50 | 280.00 | 72,289 |
| 21 Jul 23 |
278.00000 +2.00 |
279.00 | 271.00 | 271.00 | 2,784 |
| 20 Jul 23 |
276.00000 +0.00 |
280.00 | 271.00 | 276.00 | 32,363 |
| 19 Jul 23 |
276.00000 -1.00 |
280.00 | 275.00 | 279.00 | 9,621 |
| 18 Jul 23 |
277.00000 +2.00 |
280.00 | 267.55 | 277.00 | 5,280 |
| 17 Jul 23 |
275.00000 +1.00 |
276.25 | 270.00 | 271.00 | 10,963 |
| 14 Jul 23 |
274.00000 -2.00 |
284.00 | 271.55 | 284.00 | 20,372 |
| 13 Jul 23 |
276.00000 -6.00 |
282.00 | 271.22 | 276.00 | 105,527 |
| 12 Jul 23 |
282.00000 -6.00 |
282.00 | 275.55 | 282.00 | 5,581 |
| 11 Jul 23 |
288.00000 +6.00 |
288.00 | 271.00 | 276.00 | 239,958 |
| 10 Jul 23 |
282.00000 +4.00 |
284.00 | 277.00 | 284.00 | 26,808 |
| 07 Jul 23 |
278.00000 -4.00 |
284.00 | 275.55 | 278.00 | 60,542 |
| 06 Jul 23 |
282.00000 +0.00 |
284.00 | 273.22 | 278.00 | 20,830 |
| 05 Jul 23 |
282.00000 +11.00 |
282.00 | 271.00 | 279.00 | 59,381 |
| 04 Jul 23 |
271.00000 +0.00 |
274.00 | 265.00 | 274.00 | 61,803 |
| 03 Jul 23 |
271.00000 -9.00 |
287.00 | 271.00 | 271.00 | 43,681 |
| 30 Jun 23 |
280.00000 -3.00 |
285.00 | 273.00 | 273.00 | 39,587 |
| 29 Jun 23 |
283.00000 -2.00 |
285.00 | 280.00 | 283.00 | 15,381 |
| 28 Jun 23 |
285.00000 +5.00 |
285.00 | 271.00 | 280.00 | 47,366 |
| 27 Jun 23 |
280.00000 +8.00 |
280.00 | 269.90 | 272.00 | 17,713 |
| 26 Jun 23 |
272.00000 -2.00 |
274.00 | 266.00 | 272.00 | 28,819 |
| 23 Jun 23 |
274.00000 +2.00 |
274.00 | 266.00 | 270.00 | 31,594 |
| 22 Jun 23 |
272.00000 -2.00 |
277.00 | 266.00 | 266.00 | 23,744 |
| 21 Jun 23 |
274.00000 -3.00 |
279.00 | 272.00 | 278.00 | 8,861 |
| 20 Jun 23 |
277.00000 -1.00 |
278.00 | 277.00 | 277.00 | 3,399 |
| 19 Jun 23 |
278.00000 -2.00 |
280.00 | 272.00 | 280.00 | 5,492 |
| 16 Jun 23 |
280.00000 +3.00 |
280.00 | 269.80 | 273.00 | 88,619 |
| 15 Jun 23 |
277.00000 +3.00 |
277.00 | 269.00 | 270.00 | 8,811 |
| 14 Jun 23 |
274.00000 -1.00 |
277.00 | 266.00 | 274.00 | 14,230 |
| 13 Jun 23 |
275.00000 -1.00 |
280.00 | 270.00 | 270.00 | 46,439 |
| 12 Jun 23 |
276.00000 +18.00 |
276.00 | 257.00 | 265.00 | 185,009 |
| 09 Jun 23 |
258.00000 +3.00 |
258.00 | 247.32 | 252.00 | 36,384 |
| 08 Jun 23 |
255.00000 +2.00 |
255.00 | 251.36 | 255.00 | 11,916 |
| 07 Jun 23 |
253.00000 -6.00 |
257.00 | 252.00 | 255.00 | 51,288 |
| 06 Jun 23 |
259.00000 -1.00 |
259.00 | 250.00 | 253.00 | 26,221 |
| 05 Jun 23 |
260.00000 +2.00 |
260.00 | 253.00 | 253.00 | 39,978 |
| 02 Jun 23 |
258.00000 +6.00 |
260.00 | 246.00 | 250.00 | 122,671 |
| 01 Jun 23 |
252.00000 -13.00 |
264.00 | 251.00 | 256.00 | 109,757 |
| 31 May 23 |
265.00000 +9.00 |
265.00 | 251.00 | 264.00 | 17,421 |
| 30 May 23 |
256.00000 -4.00 |
260.00 | 250.00 | 260.00 | 60,740 |
| 26 May 23 |
260.00000 -10.00 |
278.00 | 257.00 | 261.00 | 72,996 |
| 25 May 23 |
270.00000 -8.00 |
274.00 | 261.00 | 271.00 | 38,193 |
| 24 May 23 |
278.00000 +4.00 |
280.00 | 274.00 | 275.00 | 31,629 |
| 23 May 23 |
274.00000 +4.00 |
275.00 | 271.00 | 271.00 | 15,120 |
| 22 May 23 |
270.00000 -7.00 |
278.00 | 270.00 | 275.00 | 39,722 |
| 19 May 23 |
277.00000 -5.00 |
280.00 | 276.00 | 280.00 | 24,647 |
| 18 May 23 |
282.00000 -8.00 |
284.10 | 278.00 | 278.00 | 5,902 |
| 17 May 23 |
290.00000 +11.00 |
290.00 | 275.00 | 275.00 | 26,468 |
| 16 May 23 |
279.00000 -4.00 |
280.90 | 275.15 | 280.00 | 14,447 |
| 15 May 23 |
283.00000 -5.00 |
285.10 | 282.00 | 285.00 | 11,894 |
| 12 May 23 |
288.00000 -4.00 |
290.00 | 286.00 | 290.00 | 14,815 |
| 11 May 23 |
292.00000 -3.00 |
293.85 | 291.00 | 292.00 | 935 |
| 10 May 23 |
295.00000 -5.00 |
296.00 | 293.00 | 293.00 | 2,482 |
| 09 May 23 |
300.00000 +1.00 |
302.00 | 295.30 | 299.00 | 23,637 |
| 05 May 23 |
299.00000 -5.00 |
301.50 | 292.62 | 297.00 | 10,832 |
| 04 May 23 |
304.00000 +25.00 |
304.00 | 275.00 | 280.00 | 82,364 |
| 03 May 23 |
279.00000 +8.00 |
279.00 | 263.00 | 271.00 | 9,770 |
| 02 May 23 |
271.00000 +0.00 |
271.00 | 266.50 | 271.00 | 3,353 |
| 28 Apr 23 |
271.00000 +1.00 |
274.00 | 256.00 | 265.00 | 17,917 |
| 27 Apr 23 |
270.00000 +0.00 |
270.00 | 263.00 | 266.00 | 34,198 |
| 26 Apr 23 |
270.00000 -7.00 |
273.00 | 265.00 | 266.00 | 21,720 |
| 25 Apr 23 |
277.00000 +4.00 |
280.00 | 266.00 | 274.00 | 16,928 |
| 24 Apr 23 |
273.00000 +8.00 |
275.00 | 263.60 | 267.00 | 11,203 |
| 21 Apr 23 |
265.00000 +11.50 |
270.00 | 248.25 | 249.00 | 32,835 |
| 20 Apr 23 |
253.50000 +0.50 |
253.50 | 244.00 | 251.00 | 18,568 |
| 19 Apr 23 |
253.00000 -1.00 |
253.00 | 241.00 | 253.00 | 125,667 |
| 18 Apr 23 |
254.00000 +4.00 |
254.00 | 241.00 | 245.00 | 48,549 |
| 17 Apr 23 |
250.00000 +0.00 |
252.00 | 244.00 | 250.00 | 512,493 |
| 14 Apr 23 |
250.00000 +9.00 |
250.00 | 244.00 | 244.00 | 328,544 |
| 13 Apr 23 |
241.00000 -5.00 |
251.50 | 241.00 | 244.00 | 14,125 |
| 12 Apr 23 |
246.00000 -10.00 |
268.00 | 246.00 | 255.00 | 55,676 |
| 11 Apr 23 |
256.00000 -1.00 |
268.00 | 255.00 | 260.00 | 5,225 |
| 06 Apr 23 |
257.00000 +0.00 |
259.00 | 255.00 | 255.00 | 55,425 |
| 05 Apr 23 |
257.00000 +6.00 |
262.00 | 255.00 | 257.00 | 32,791 |
| 04 Apr 23 |
251.00000 -17.00 |
273.00 | 251.00 | 269.00 | 62,657 |
| 03 Apr 23 |
268.00000 -4.00 |
279.00 | 261.18 | 279.00 | 15,946 |
| 31 Mar 23 |
272.00000 -1.00 |
272.00 | 261.00 | 261.00 | 29,204 |
| 30 Mar 23 |
273.00000 +2.00 |
273.00 | 266.14 | 273.00 | 2,749 |
| 29 Mar 23 |
271.00000 -3.00 |
276.00 | 267.43 | 274.00 | 5,163 |
| 28 Mar 23 |
274.00000 +0.00 |
274.00 | 266.00 | 266.00 | 6,218 |
| 27 Mar 23 |
274.00000 +10.00 |
275.00 | 265.00 | 274.00 | 19,907 |
| 24 Mar 23 |
264.00000 -11.00 |
266.00 | 264.00 | 266.00 | 11,628 |
| 23 Mar 23 |
275.00000 +15.00 |
275.00 | 254.83 | 264.00 | 58,434 |
| 22 Mar 23 |
260.00000 +5.00 |
262.00 | 253.56 | 262.00 | 8,013 |
| 21 Mar 23 |
255.00000 +1.00 |
259.00 | 250.10 | 257.00 | 2,663 |
| 20 Mar 23 |
254.00000 -1.00 |
258.00 | 252.12 | 255.00 | 515,238 |
| 17 Mar 23 |
255.00000 -7.00 |
268.00 | 255.00 | 268.00 | 355,167 |
| 16 Mar 23 |
262.00000 -4.00 |
274.00 | 260.00 | 266.00 | 120,160 |
| 15 Mar 23 |
266.00000 -1.00 |
268.00 | 266.00 | 266.00 | 62,368 |
| 14 Mar 23 |
267.00000 -2.00 |
275.00 | 265.00 | 275.00 | 129,530 |
| 13 Mar 23 |
269.00000 +2.00 |
271.50 | 266.00 | 266.00 | 15,422 |
| 10 Mar 23 |
267.00000 -5.00 |
280.00 | 266.00 | 277.00 | 21,519 |
| 09 Mar 23 |
272.00000 -5.00 |
272.00 | 271.00 | 271.00 | 2,887 |
| 08 Mar 23 |
277.00000 +4.00 |
284.00 | 267.65 | 280.00 | 16,341 |
| 07 Mar 23 |
273.00000 +0.00 |
273.00 | 266.40 | 273.00 | 8,912 |
| 06 Mar 23 |
273.00000 +8.00 |
274.09 | 261.40 | 269.00 | 23,531 |
| 03 Mar 23 |
265.00000 +15.00 |
270.00 | 255.00 | 257.00 | 46,338 |
| 02 Mar 23 |
250.00000 +5.00 |
257.00 | 250.00 | 257.00 | 13,367 |
| 01 Mar 23 |
245.00000 -10.00 |
257.00 | 245.00 | 245.00 | 18,931 |
| 28 Feb 23 |
255.00000 +0.00 |
255.00 | 251.00 | 255.00 | 10,038 |
| 27 Feb 23 |
255.00000 -4.00 |
260.00 | 250.00 | 259.00 | 18,442 |
| 24 Feb 23 |
259.00000 +2.00 |
260.00 | 250.35 | 257.00 | 32,756 |
| 23 Feb 23 |
257.00000 +2.00 |
257.00 | 256.00 | 256.00 | 23,592 |
| 22 Feb 23 |
255.00000 +5.00 |
255.00 | 246.15 | 249.00 | 32,247 |
| 21 Feb 23 |
250.00000 -5.00 |
264.00 | 250.00 | 256.00 | 13,162 |
| 20 Feb 23 |
255.00000 -10.00 |
262.00 | 255.00 | 255.00 | 3,564 |
| 17 Feb 23 |
265.00000 +9.00 |
265.00 | 255.00 | 255.00 | 33,165 |
| 16 Feb 23 |
256.00000 -17.00 |
271.00 | 256.00 | 266.00 | 30,603 |
| 15 Feb 23 |
273.00000 -2.00 |
274.55 | 266.00 | 266.00 | 1,053,811 |
| 14 Feb 23 |
275.00000 +0.00 |
275.00 | 261.70 | 271.00 | 682,861 |
| 13 Feb 23 |
275.00000 +0.00 |
275.00 | 266.45 | 275.00 | 9,962 |
| 10 Feb 23 |
275.00000 +0.00 |
275.00 | 266.00 | 275.00 | 803,329 |
| 09 Feb 23 |
275.00000 +9.00 |
275.00 | 261.00 | 274.00 | 28,760 |
| 08 Feb 23 |
266.00000 -4.00 |
272.69 | 264.83 | 266.00 | 2,917 |
| 07 Feb 23 |
270.00000 -4.00 |
275.00 | 267.00 | 267.00 | 16,547 |
| 06 Feb 23 |
274.00000 +5.00 |
274.00 | 263.00 | 265.00 | 13,676 |
| 03 Feb 23 |
269.00000 -2.00 |
275.00 | 264.00 | 271.00 | 28,312 |
| 02 Feb 23 |
271.00000 +3.00 |
275.00 | 261.00 | 271.00 | 3,415 |
| 01 Feb 23 |
268.00000 +4.00 |
270.00 | 267.00 | 269.00 | 19,544 |
| 31 Jan 23 |
264.00000 +0.00 |
270.00 | 261.00 | 261.00 | 46,508 |
| 30 Jan 23 |
264.00000 +2.00 |
266.00 | 261.00 | 264.00 | 3,005 |
| 27 Jan 23 |
262.00000 -3.00 |
264.32 | 262.00 | 262.00 | 637 |
| 26 Jan 23 |
265.00000 -2.00 |
269.00 | 261.25 | 266.00 | 13,385 |
| 25 Jan 23 |
267.00000 -2.00 |
267.99 | 262.65 | 265.00 | 5,060 |
| 24 Jan 23 |
269.00000 -2.00 |
272.00 | 264.00 | 267.00 | 110,025 |
| 23 Jan 23 |
271.00000 +1.00 |
271.00 | 270.00 | 271.00 | 17,294 |
| 20 Jan 23 |
270.00000 +1.00 |
271.00 | 269.00 | 270.00 | 15,910 |
| 19 Jan 23 |
269.00000 +0.00 |
272.00 | 267.00 | 269.00 | 25,899 |
| 18 Jan 23 |
269.00000 +2.00 |
274.00 | 267.00 | 269.00 | 64,468 |
| 17 Jan 23 |
267.00000 -3.00 |
273.00 | 264.00 | 264.00 | 28,419 |
| 16 Jan 23 |
270.00000 +0.00 |
272.00 | 264.00 | 272.00 | 307,512 |
| 13 Jan 23 |
270.00000 +6.00 |
274.00 | 265.00 | 265.00 | 23,388 |
| 12 Jan 23 |
264.00000 +6.00 |
264.00 | 256.00 | 256.00 | 15,301 |
| 11 Jan 23 |
258.00000 +3.00 |
258.00 | 253.50 | 256.00 | 3,558 |
| 10 Jan 23 |
255.00000 +5.00 |
257.00 | 253.00 | 254.00 | 4,052 |
| 09 Jan 23 |
250.00000 -5.00 |
256.00 | 250.00 | 255.00 | 12,791 |
| 06 Jan 23 |
255.00000 +2.00 |
258.00 | 255.00 | 255.00 | 2,678 |
| 05 Jan 23 |
253.00000 -1.00 |
253.00 | 248.00 | 248.00 | 44,012 |
| 04 Jan 23 |
254.00000 +0.00 |
254.00 | 246.00 | 254.00 | 3,496 |
| 03 Jan 23 |
254.00000 +4.00 |
257.00 | 245.00 | 257.00 | 9,402 |
| 30 Dec 22 |
250.00000 -5.00 |
255.00 | 247.00 | 255.00 | 18,418 |
| 29 Dec 22 |
255.00000 -3.00 |
255.00 | 254.60 | 255.00 | 14,593 |
| 28 Dec 22 |
258.00000 +3.00 |
260.00 | 242.00 | 260.00 | 4,960 |
| 23 Dec 22 |
255.00000 -2.00 |
259.00 | 255.00 | 259.00 | 922 |
| 22 Dec 22 |
257.00000 +3.00 |
260.00 | 247.00 | 250.00 | 19,941 |
| 21 Dec 22 |
254.00000 +8.00 |
258.00 | 246.00 | 246.00 | 24,209 |
| 20 Dec 22 |
246.00000 +1.00 |
250.00 | 240.00 | 242.00 | 26,331 |
| 19 Dec 22 |
245.00000 +0.00 |
247.00 | 240.00 | 240.00 | 198,050 |
| 16 Dec 22 |
245.00000 -11.00 |
260.00 | 245.00 | 251.00 | 109,085 |
| 15 Dec 22 |
256.00000 +0.00 |
259.00 | 252.00 | 252.00 | 14,045 |
| 14 Dec 22 |
256.00000 +6.00 |
263.00 | 242.00 | 242.00 | 60,950 |
| 13 Dec 22 |
250.00000 +0.00 |
251.00 | 244.10 | 250.00 | 803 |
| 12 Dec 22 |
250.00000 -5.00 |
250.00 | 238.94 | 250.00 | 29,484 |
| 09 Dec 22 |
255.00000 +17.00 |
255.00 | 238.40 | 241.00 | 29,568 |
| 08 Dec 22 |
238.00000 -1.00 |
242.00 | 237.00 | 240.00 | 14,441 |
| 07 Dec 22 |
239.00000 +1.00 |
240.00 | 233.00 | 239.00 | 61,474 |
| 06 Dec 22 |
238.00000 -2.00 |
240.00 | 236.00 | 238.00 | 21,029 |
| 05 Dec 22 |
240.00000 +0.00 |
240.00 | 235.75 | 239.00 | 43,543 |
| 02 Dec 22 |
240.00000 +2.00 |
240.00 | 223.00 | 234.00 | 17,592 |
| 01 Dec 22 |
238.00000 +3.00 |
238.00 | 221.00 | 233.00 | 13,240 |
| 30 Nov 22 |
235.00000 +3.00 |
237.00 | 230.00 | 232.00 | 32,362 |
| 29 Nov 22 |
232.00000 +2.00 |
235.00 | 227.75 | 230.00 | 4,715 |
| 28 Nov 22 |
230.00000 -6.00 |
235.00 | 221.00 | 226.00 | 34,211 |
| 25 Nov 22 |
236.00000 -26.00 |
237.00 | 220.09 | 230.00 | 194,098 |
| 24 Nov 22 |
262.00000 +2.00 |
264.00 | 259.00 | 260.00 | 13,624 |
| 23 Nov 22 |
260.00000 +0.00 |
265.00 | 255.00 | 265.00 | 16,532 |
| 22 Nov 22 |
260.00000 -5.00 |
269.00 | 258.00 | 269.00 | 98,127 |
| 21 Nov 22 |
265.00000 +2.00 |
265.00 | 256.00 | 259.00 | 8,752 |
| 18 Nov 22 |
263.00000 +1.00 |
263.00 | 260.00 | 260.00 | 26,960 |
| 17 Nov 22 |
262.00000 -3.00 |
262.00 | 258.00 | 262.00 | 9,151 |
| 16 Nov 22 |
265.00000 +6.00 |
265.00 | 250.00 | 251.00 | 14,067 |
| 15 Nov 22 |
259.00000 +4.00 |
264.00 | 254.00 | 254.00 | 26,359 |
| 14 Nov 22 |
255.00000 +5.00 |
255.00 | 242.00 | 242.00 | 42,337 |
| 11 Nov 22 |
250.00000 +15.00 |
254.00 | 243.00 | 244.00 | 34,485 |
| 10 Nov 22 |
235.00000 +5.00 |
238.00 | 230.60 | 231.00 | 200,309 |
| 09 Nov 22 |
230.00000 +3.00 |
232.00 | 229.00 | 232.00 | 6,229 |
| 14 Oct 22 |
227.00000 +7.00 |
227.00 | 220.00 | 220.00 | 51,076 |
| 13 Oct 22 |
220.00000 -5.00 |
225.00 | 211.00 | 221.00 | 1,249,224 |
| 12 Oct 22 |
225.00000 -10.00 |
235.00 | 221.00 | 231.00 | 55,921 |
| 11 Oct 22 |
235.00000 -7.00 |
243.11 | 235.00 | 235.00 | 90,757 |
| 10 Oct 22 |
242.00000 -6.00 |
246.00 | 238.00 | 244.00 | 15,304 |
| 07 Oct 22 |
248.00000 +0.00 |
248.00 | 239.75 | 248.00 | 9,868 |
| 06 Oct 22 |
248.00000 +0.00 |
249.00 | 241.00 | 249.00 | 46,310 |
| 05 Oct 22 |
248.00000 -3.00 |
250.00 | 243.63 | 250.00 | 73,529 |
| 04 Oct 22 |
251.00000 -6.00 |
258.00 | 249.00 | 254.00 | 442,181 |
| 03 Oct 22 |
257.00000 -5.00 |
269.00 | 247.00 | 255.00 | 113,962 |
| 30 Sep 22 |
262.00000 -27.00 |
289.00 | 255.00 | 289.00 | 93,561 |
| 29 Sep 22 |
289.00000 -22.00 |
312.00 | 289.00 | 306.00 | 47,691 |
| 28 Sep 22 |
311.00000 +0.00 |
312.01 | 309.00 | 312.00 | 19,932 |
| 27 Sep 22 |
311.00000 -15.00 |
324.00 | 311.00 | 324.00 | 13,731 |
| 26 Sep 22 |
326.00000 -1.00 |
327.00 | 323.00 | 327.00 | 30,215 |
| 23 Sep 22 |
327.00000 +2.00 |
329.00 | 311.00 | 325.00 | 21,479 |
| 22 Sep 22 |
325.00000 +4.00 |
329.00 | 322.00 | 329.00 | 21,435 |
| 21 Sep 22 |
321.00000 -4.00 |
325.00 | 318.00 | 325.00 | 37,495 |
| 20 Sep 22 |
325.00000 +0.00 |
325.00 | 314.00 | 316.00 | 152,937 |
| 16 Sep 22 |
325.00000 +5.00 |
325.00 | 311.80 | 316.00 | 84,272 |
| 15 Sep 22 |
320.00000 +0.00 |
321.00 | 314.31 | 319.00 | 10,900 |
| 14 Sep 22 |
320.00000 +4.00 |
320.00 | 315.00 | 320.00 | 36,441 |
| 13 Sep 22 |
316.00000 -12.00 |
330.00 | 316.00 | 329.00 | 22,226 |
| 12 Sep 22 |
328.00000 -2.00 |
336.00 | 325.00 | 336.00 | 5,386 |
| 09 Sep 22 |
330.00000 -9.00 |
341.00 | 330.00 | 341.00 | 12,549 |
| 08 Sep 22 |
339.00000 +11.00 |
339.00 | 329.00 | 337.00 | 11,527 |
| 07 Sep 22 |
328.00000 -15.00 |
340.00 | 328.00 | 334.00 | 117,951 |
| 06 Sep 22 |
343.00000 +10.00 |
349.00 | 328.21 | 342.00 | 1,010 |
| 05 Sep 22 |
333.00000 +1.00 |
341.00 | 326.06 | 338.00 | 27,917 |
| 02 Sep 22 |
332.00000 +0.00 |
338.00 | 325.00 | 325.00 | 43,648 |
| 01 Sep 22 |
332.00000 -6.00 |
338.00 | 332.00 | 337.00 | 26,827 |
| 31 Aug 22 |
338.00000 +13.00 |
338.00 | 330.77 | 338.00 | 116,296 |
| 30 Aug 22 |
325.00000 -9.00 |
339.00 | 325.00 | 339.00 | 30,741 |
| 26 Aug 22 |
334.00000 +4.00 |
339.69 | 328.00 | 339.00 | 2,625 |
| 25 Aug 22 |
330.00000 -13.00 |
343.00 | 330.00 | 334.00 | 129,555 |
| 24 Aug 22 |
343.00000 +6.00 |
346.00 | 334.32 | 346.00 | 26,849 |
| 23 Aug 22 |
337.00000 +0.00 |
344.00 | 337.00 | 337.00 | 2,922 |
| 22 Aug 22 |
337.00000 -4.00 |
339.00 | 334.00 | 339.00 | 87,721 |
| 19 Aug 22 |
341.00000 +5.00 |
341.00 | 335.00 | 340.00 | 9,476 |
| 18 Aug 22 |
336.00000 -5.00 |
342.00 | 329.00 | 342.00 | 18,384 |
| 17 Aug 22 |
341.00000 +11.00 |
348.00 | 336.00 | 339.00 | 40,852 |
| 16 Aug 22 |
330.00000 -22.00 |
345.00 | 314.00 | 343.00 | 605,667 |
| 15 Aug 22 |
352.00000 +9.00 |
353.00 | 326.00 | 339.00 | 23,209 |
| 12 Aug 22 |
343.00000 +15.00 |
359.00 | 325.00 | 349.00 | 35,762 |
| 11 Aug 22 |
328.00000 +4.00 |
339.00 | 323.00 | 328.00 | 190,505 |
| 10 Aug 22 |
324.00000 -1.00 |
325.00 | 313.00 | 323.00 | 28,324 |
| 09 Aug 22 |
325.00000 +11.00 |
325.00 | 316.00 | 316.00 | 230,258 |
| 08 Aug 22 |
314.00000 +1.00 |
325.00 | 312.00 | 321.00 | 26,590 |
| 05 Aug 22 |
313.00000 -3.00 |
324.00 | 311.00 | 313.00 | 43,859 |
| 04 Aug 22 |
316.00000 -4.00 |
320.00 | 305.00 | 320.00 | 222,269 |
| 03 Aug 22 |
320.00000 -4.00 |
320.00 | 307.00 | 320.00 | 2,318 |
| 02 Aug 22 |
324.00000 +3.00 |
326.08 | 315.00 | 315.00 | 34,925 |
| 01 Aug 22 |
321.00000 -1.00 |
325.00 | 321.00 | 325.00 | 16,118 |
| 29 Jul 22 |
322.00000 -4.00 |
327.00 | 316.00 | 326.00 | 55,036 |
| 28 Jul 22 |
326.00000 +4.00 |
328.00 | 316.00 | 322.00 | 43,468 |
| 27 Jul 22 |
322.00000 -3.00 |
322.00 | 319.50 | 322.00 | 25,306 |
| 26 Jul 22 |
325.00000 +0.00 |
325.00 | 313.00 | 321.00 | 185,779 |
| 25 Jul 22 |
325.00000 -1.00 |
325.00 | 311.00 | 325.00 | 16,242 |
| 22 Jul 22 |
326.00000 +0.00 |
328.00 | 321.00 | 325.00 | 22,542 |
| 21 Jul 22 |
326.00000 +7.00 |
327.00 | 320.00 | 322.00 | 42,696 |
| 20 Jul 22 |
319.00000 -13.00 |
329.00 | 317.20 | 329.00 | 34,484 |
| 19 Jul 22 |
332.00000 +10.00 |
332.00 | 320.00 | 320.00 | 28,822 |
| 18 Jul 22 |
322.00000 -7.00 |
330.00 | 321.00 | 330.00 | 107,261 |
| 15 Jul 22 |
329.00000 +12.00 |
330.00 | 320.00 | 322.00 | 19,737 |
| 14 Jul 22 |
317.00000 +1.00 |
324.00 | 317.00 | 323.00 | 37,401 |
| 13 Jul 22 |
316.00000 -13.00 |
330.00 | 311.00 | 325.00 | 33,214 |
| 12 Jul 22 |
329.00000 -4.00 |
336.60 | 327.00 | 333.00 | 21,875 |
| 11 Jul 22 |
333.00000 +1.00 |
339.00 | 329.00 | 335.00 | 12,802 |
| 08 Jul 22 |
332.00000 +0.00 |
336.00 | 332.00 | 335.00 | 34,127 |
| 07 Jul 22 |
332.00000 +4.00 |
337.60 | 327.00 | 335.00 | 139,874 |
| 06 Jul 22 |
328.00000 -8.00 |
345.00 | 325.00 | 345.00 | 27,610 |
| 05 Jul 22 |
336.00000 -1.00 |
341.00 | 335.00 | 338.00 | 72,595 |
| 04 Jul 22 |
337.00000 +5.00 |
338.00 | 332.00 | 332.00 | 54,920 |
| 01 Jul 22 |
332.00000 -3.00 |
341.00 | 332.00 | 336.00 | 75,742 |
| 30 Jun 22 |
335.00000 -11.00 |
348.00 | 333.00 | 342.00 | 54,082 |
| 29 Jun 22 |
346.00000 +1.50 |
346.00 | 337.00 | 343.00 | 42,219 |
| 28 Jun 22 |
344.50000 +3.50 |
344.79 | 339.00 | 344.00 | 145,818 |
| 27 Jun 22 |
341.00000 +3.00 |
350.00 | 340.00 | 340.00 | 94,770 |
| 24 Jun 22 |
338.00000 -6.00 |
345.00 | 338.00 | 343.00 | 67,249 |
| 23 Jun 22 |
344.00000 -4.00 |
345.00 | 337.32 | 345.00 | 49,239 |
| 22 Jun 22 |
348.00000 +3.00 |
361.00 | 335.00 | 335.00 | 39,590 |
| 21 Jun 22 |
345.00000 +6.00 |
348.00 | 332.00 | 348.00 | 50,074 |
| 20 Jun 22 |
339.00000 -4.00 |
350.00 | 335.00 | 335.00 | 17,309 |
| 17 Jun 22 |
343.00000 +6.00 |
349.06 | 335.00 | 344.00 | 75,570 |
| 16 Jun 22 |
337.00000 -5.00 |
348.00 | 330.00 | 341.00 | 181,164 |
| 15 Jun 22 |
342.00000 +5.00 |
342.00 | 330.00 | 340.00 | 48,631 |
| 14 Jun 22 |
337.00000 +0.00 |
340.00 | 330.00 | 340.00 | 183,690 |
| 13 Jun 22 |
337.00000 +2.00 |
345.80 | 335.00 | 336.00 | 36,711 |
| 10 Jun 22 |
335.00000 -15.00 |
352.43 | 335.00 | 352.00 | 70,011 |
| 09 Jun 22 |
350.00000 -16.00 |
361.00 | 341.00 | 346.00 | 27,112 |
| 08 Jun 22 |
366.00000 +7.00 |
369.00 | 354.00 | 354.00 | 285,197 |
| 07 Jun 22 |
359.00000 +1.00 |
362.00 | 342.00 | 357.00 | 36,198 |
| 06 Jun 22 |
358.00000 +18.00 |
358.00 | 343.00 | 348.00 | 487,906 |
| 01 Jun 22 |
340.00000 +10.00 |
340.00 | 330.00 | 340.00 | 258,394 |
| 31 May 22 |
330.00000 +0.00 |
345.00 | 330.00 | 339.00 | 39,752 |
| 30 May 22 |
330.00000 -12.00 |
367.00 | 330.00 | 351.00 | 529,784 |
| 27 May 22 |
342.00000 -15.00 |
358.10 | 339.37 | 351.00 | 538,319 |
| 26 May 22 |
357.00000 +7.00 |
364.00 | 357.00 | 364.00 | 16,781 |
| 25 May 22 |
350.00000 +0.00 |
352.00 | 344.00 | 344.00 | 20,548 |
| 24 May 22 |
350.00000 -10.00 |
355.00 | 348.00 | 355.00 | 47,087 |
| 23 May 22 |
360.00000 -13.00 |
389.00 | 355.73 | 380.00 | 33,848 |
| 20 May 22 |
373.00000 -17.00 |
392.00 | 373.00 | 392.00 | 35,119 |
| 19 May 22 |
390.00000 -3.00 |
393.00 | 384.30 | 393.00 | 9,326 |
| 18 May 22 |
393.00000 -2.00 |
393.00 | 388.00 | 389.00 | 15,050 |
| 17 May 22 |
395.00000 +0.00 |
396.00 | 384.60 | 394.00 | 31,238 |
| 16 May 22 |
395.00000 +0.00 |
395.00 | 388.00 | 392.00 | 28,647 |
| 13 May 22 |
395.00000 +8.00 |
400.00 | 392.00 | 397.00 | 37,746 |
| 12 May 22 |
387.00000 -16.00 |
405.00 | 385.00 | 400.00 | 4,755,394 |
| 11 May 22 |
403.00000 +3.00 |
403.00 | 394.50 | 398.00 | 2,098,280 |
| 10 May 22 |
400.00000 -1.00 |
400.00 | 393.70 | 400.00 | 565,428 |
| 09 May 22 |
401.00000 +3.00 |
401.00 | 395.00 | 395.00 | 14,451 |
| 06 May 22 |
398.00000 +3.00 |
404.00 | 391.78 | 395.00 | 10,171 |
| 05 May 22 |
395.00000 +5.00 |
403.00 | 391.00 | 400.00 | 88,239 |
| 04 May 22 |
390.00000 +0.00 |
390.84 | 390.00 | 390.00 | 33,158 |
| 03 May 22 |
390.00000 +0.00 |
394.00 | 387.86 | 390.00 | 7,525 |
| 29 Apr 22 |
390.00000 +7.00 |
390.00 | 386.40 | 388.00 | 53,137 |
| 28 Apr 22 |
383.00000 -7.00 |
393.51 | 383.00 | 390.00 | 6,057 |
| 27 Apr 22 |
390.00000 -3.00 |
398.00 | 390.00 | 395.00 | 45,982 |
| 26 Apr 22 |
393.00000 +3.00 |
393.50 | 390.00 | 393.00 | 106,620 |
| 25 Apr 22 |
390.00000 -3.00 |
395.00 | 388.00 | 393.00 | 182,489 |
| 22 Apr 22 |
393.00000 +3.00 |
397.01 | 393.00 | 395.00 | 9,313 |
| 21 Apr 22 |
390.00000 +11.00 |
390.00 | 381.00 | 387.00 | 25,019 |
| 20 Apr 22 |
379.00000 +5.00 |
384.00 | 371.00 | 371.00 | 13,404 |
| 19 Apr 22 |
374.00000 -2.00 |
374.00 | 369.91 | 372.00 | 36,317 |
| 14 Apr 22 |
376.00000 +11.00 |
376.00 | 366.42 | 373.00 | 1,203 |
| 13 Apr 22 |
365.00000 -10.00 |
374.00 | 365.00 | 374.00 | 31,175 |
| 12 Apr 22 |
375.00000 +4.00 |
375.00 | 365.00 | 368.00 | 60,797 |
| 11 Apr 22 |
371.00000 +4.00 |
377.25 | 365.00 | 369.00 | 75,648 |
| 08 Apr 22 |
367.00000 -12.00 |
376.31 | 367.00 | 376.00 | 26,292 |
| 07 Apr 22 |
379.00000 -11.00 |
385.00 | 377.00 | 377.00 | 589,636 |
| 06 Apr 22 |
390.00000 -2.00 |
390.00 | 378.74 | 388.00 | 14,776 |
| 05 Apr 22 |
392.00000 +15.00 |
392.00 | 377.00 | 383.00 | 27,944 |
| 04 Apr 22 |
377.00000 -5.00 |
390.00 | 377.00 | 390.00 | 4,688 |
| 01 Apr 22 |
382.00000 -6.00 |
382.00 | 378.00 | 380.00 | 14,950 |
| 31 Mar 22 |
388.00000 +15.00 |
389.00 | 366.24 | 373.00 | 13,483 |
| 30 Mar 22 |
373.00000 -5.00 |
375.00 | 370.00 | 370.00 | 66,006 |
| 29 Mar 22 |
378.00000 +13.00 |
378.00 | 365.00 | 370.00 | 250,242 |
| 28 Mar 22 |
365.00000 -14.00 |
380.00 | 365.00 | 380.00 | 699,718 |
| 25 Mar 22 |
379.00000 +14.00 |
379.00 | 360.00 | 361.00 | 27,096 |
| 24 Mar 22 |
365.00000 +2.00 |
369.00 | 358.00 | 360.00 | 1,291,692 |
| 23 Mar 22 |
363.00000 +9.00 |
369.00 | 344.00 | 345.00 | 106,754 |
| 22 Mar 22 |
354.00000 +13.00 |
356.00 | 344.00 | 355.00 | 33,629 |
| 21 Mar 22 |
341.00000 -12.00 |
348.36 | 341.00 | 341.00 | 3,097 |
| 18 Mar 22 |
353.00000 +13.00 |
355.00 | 344.00 | 349.00 | 264,283 |
| 17 Mar 22 |
340.00000 -17.00 |
356.74 | 335.00 | 352.00 | 53,978 |
| 16 Mar 22 |
357.00000 +7.00 |
363.12 | 342.00 | 342.00 | 93,828 |
| 15 Mar 22 |
350.00000 -15.00 |
358.10 | 340.00 | 341.00 | 36,098 |
| 14 Mar 22 |
365.00000 +15.00 |
365.00 | 350.14 | 352.00 | 28,577 |
| 11 Mar 22 |
350.00000 +6.00 |
350.00 | 340.38 | 343.00 | 21,642 |
| 10 Mar 22 |
344.00000 -1.00 |
347.00 | 340.00 | 340.00 | 290,402 |
| 09 Mar 22 |
345.00000 +5.00 |
355.00 | 340.00 | 355.00 | 166,008 |
| 08 Mar 22 |
340.00000 +0.00 |
360.00 | 340.00 | 347.00 | 328,419 |
| 07 Mar 22 |
340.00000 -25.00 |
364.00 | 340.00 | 351.00 | 47,445 |
| 04 Mar 22 |
365.00000 -24.00 |
390.00 | 365.00 | 389.00 | 375,464 |
| 03 Mar 22 |
389.00000 -13.00 |
391.00 | 375.00 | 390.00 | 280,065 |
| 02 Mar 22 |
402.00000 +13.00 |
402.00 | 388.00 | 391.00 | 4,305 |
| 01 Mar 22 |
389.00000 +1.00 |
401.41 | 385.80 | 401.41 | 57 |
| 28 Feb 22 |
388.00000 -2.00 |
408.00 | 380.00 | 380.00 | 119,236 |
| 25 Feb 22 |
390.00000 -3.00 |
398.60 | 386.00 | 391.00 | 325,264 |
| 24 Feb 22 |
393.00000 -12.00 |
400.00 | 393.00 | 400.00 | 38,029 |
| 23 Feb 22 |
405.00000 -7.50 |
410.00 | 401.36 | 408.00 | 810 |
| 22 Feb 22 |
412.50000 +4.50 |
419.00 | 408.06 | 419.00 | 1,896 |
| 21 Feb 22 |
408.00000 +3.00 |
410.00 | 405.00 | 407.00 | 56,806 |
| 18 Feb 22 |
405.00000 -35.00 |
443.00 | 401.00 | 443.00 | 69,160 |
| 17 Feb 22 |
440.00000 +38.50 |
440.00 | 393.00 | 393.00 | 77,190 |
| 16 Feb 22 |
401.50000 -7.50 |
407.00 | 396.25 | 396.25 | 38,478 |
| 15 Feb 22 |
409.00000 +12.00 |
409.00 | 390.00 | 408.10 | 9,560 |
| 14 Feb 22 |
397.00000 +3.00 |
409.00 | 385.00 | 399.00 | 37,522 |
| 11 Feb 22 |
394.00000 -4.00 |
395.00 | 390.00 | 395.00 | 338,839 |
| 10 Feb 22 |
398.00000 +3.00 |
398.00 | 390.00 | 390.00 | 1,604 |
| 09 Feb 22 |
395.00000 -1.00 |
410.00 | 395.00 | 410.00 | 6,106 |
| 08 Feb 22 |
396.00000 -8.00 |
402.50 | 396.00 | 402.50 | 8,944 |
| 07 Feb 22 |
404.00000 +4.00 |
409.00 | 394.00 | 404.00 | 62,207 |
| 04 Feb 22 |
400.00000 +8.00 |
407.00 | 388.31 | 388.31 | 17,849 |
| 03 Feb 22 |
392.00000 -1.00 |
394.50 | 386.00 | 388.00 | 207,442 |
| 02 Feb 22 |
393.00000 -7.00 |
400.00 | 393.00 | 400.00 | 86,942 |
| 01 Feb 22 |
400.00000 +5.00 |
409.00 | 394.69 | 401.85 | 4,941 |
| 31 Jan 22 |
395.00000 +7.00 |
409.00 | 381.00 | 403.00 | 11,062 |
| 28 Jan 22 |
388.00000 -1.00 |
391.00 | 381.00 | 389.50 | 91,431 |
| 27 Jan 22 |
389.00000 -11.00 |
396.00 | 388.00 | 396.00 | 81,038 |
| 26 Jan 22 |
400.00000 +12.00 |
400.00 | 389.00 | 389.00 | 810 |
| 25 Jan 22 |
388.00000 -2.00 |
417.00 | 388.00 | 417.00 | 8,064 |
| 24 Jan 22 |
390.00000 -8.00 |
399.50 | 390.00 | 398.00 | 3,027 |
| 21 Jan 22 |
398.00000 +3.00 |
409.70 | 398.00 | 400.00 | 305,330 |
| 20 Jan 22 |
395.00000 -5.00 |
410.00 | 395.00 | 405.00 | 159,551 |
| 19 Jan 22 |
400.00000 -11.00 |
409.00 | 400.00 | 406.00 | 6,818 |
| 18 Jan 22 |
411.00000 -7.00 |
411.00 | 402.00 | 403.00 | 2,306 |
| 17 Jan 22 |
418.00000 +14.00 |
429.00 | 400.00 | 404.00 | 5,796 |
| 14 Jan 22 |
404.00000 -14.00 |
423.05 | 402.00 | 408.36 | 62,667 |
| 13 Jan 22 |
418.00000 +13.00 |
423.00 | 404.00 | 405.00 | 7,532 |
| 12 Jan 22 |
405.00000 -4.50 |
413.00 | 405.00 | 412.10 | 714 |
| 11 Jan 22 |
409.50000 -5.50 |
417.00 | 405.00 | 417.00 | 29,942 |
| 10 Jan 22 |
415.00000 +5.00 |
415.00 | 405.00 | 405.00 | 7,526 |
| 07 Jan 22 |
410.00000 -5.00 |
437.00 | 405.00 | 415.00 | 36,759 |
| 06 Jan 22 |
415.00000 +0.00 |
420.00 | 410.00 | 410.00 | 35,264 |
| 05 Jan 22 |
415.00000 -5.00 |
434.72 | 412.94 | 419.00 | 50,602 |
| 04 Jan 22 |
420.00000 +10.00 |
439.00 | 420.00 | 430.00 | 7,715 |
| 31 Dec 21 |
410.00000 -23.00 |
425.00 | 410.00 | 422.00 | 11,745 |
| 30 Dec 21 |
433.00000 +12.00 |
435.00 | 433.00 | 433.00 | 1,611 |
| 29 Dec 21 |
421.00000 -14.00 |
428.00 | 421.00 | 422.00 | 3,407 |
| 24 Dec 21 |
435.00000 +3.00 |
439.00 | 422.00 | 433.00 | 2,836 |
| 23 Dec 21 |
432.00000 +17.00 |
432.00 | 429.00 | 429.00 | 4,243 |
| 22 Dec 21 |
415.00000 +3.00 |
420.00 | 409.00 | 419.00 | 369,647 |
| 21 Dec 21 |
412.00000 +10.00 |
419.00 | 409.00 | 419.00 | 541,062 |
| 20 Dec 21 |
402.00000 +12.00 |
419.00 | 394.00 | 406.00 | 277,690 |
| 17 Dec 21 |
390.00000 -20.00 |
407.00 | 390.00 | 407.00 | 47,495 |
| 16 Dec 21 |
410.00000 +5.00 |
414.00 | 405.00 | 412.00 | 2,572 |
| 15 Dec 21 |
405.00000 -17.00 |
418.50 | 405.00 | 408.00 | 6,459 |
| 14 Dec 21 |
422.00000 +12.00 |
422.00 | 413.27 | 422.00 | 498,645 |
| 13 Dec 21 |
410.00000 -4.00 |
425.00 | 410.00 | 412.00 | 16,006 |
| 10 Dec 21 |
414.00000 -5.00 |
436.00 | 410.00 | 436.00 | 286,352 |
| 09 Dec 21 |
419.00000 +14.00 |
427.00 | 416.00 | 427.00 | 102,013 |
| 08 Dec 21 |
405.00000 -17.00 |
419.00 | 405.00 | 419.00 | 1,170,194 |
| 07 Dec 21 |
422.00000 -13.00 |
422.00 | 410.00 | 422.00 | 381,272 |
| 06 Dec 21 |
435.00000 +35.00 |
435.00 | 409.00 | 409.00 | 17,734 |
| 03 Dec 21 |
400.00000 -10.00 |
418.00 | 400.00 | 413.00 | 41,026 |
| 02 Dec 21 |
410.00000 -2.00 |
416.00 | 410.00 | 411.00 | 897,682 |
| 01 Dec 21 |
412.00000 +2.00 |
420.00 | 406.00 | 419.00 | 3,466,476 |
| 30 Nov 21 |
410.00000 -5.00 |
411.30 | 394.41 | 400.00 | 60,890 |
| 29 Nov 21 |
415.00000 -2.00 |
419.00 | 412.95 | 415.00 | 28,536 |
| 26 Nov 21 |
417.00000 +2.00 |
419.00 | 408.00 | 413.00 | 13,271 |
| 25 Nov 21 |
415.00000 -4.00 |
420.00 | 415.00 | 419.00 | 26,226 |
| 24 Nov 21 |
419.00000 +5.00 |
423.00 | 408.71 | 411.00 | 37,586 |
| 23 Nov 21 |
414.00000 +14.00 |
417.00 | 399.00 | 399.00 | 17,413 |
| 22 Nov 21 |
400.00000 -15.00 |
411.00 | 392.00 | 410.00 | 121,235 |
| 19 Nov 21 |
415.00000 -10.00 |
426.00 | 410.00 | 420.00 | 21,092 |
| 18 Nov 21 |
425.00000 +7.00 |
441.00 | 420.00 | 440.00 | 3,154 |
| 17 Nov 21 |
418.00000 -15.00 |
431.00 | 418.00 | 426.00 | 14,991 |
| 16 Nov 21 |
433.00000 +9.00 |
439.00 | 420.00 | 435.00 | 13,129 |
| 15 Nov 21 |
424.00000 -5.00 |
435.00 | 420.00 | 420.00 | 14,493 |
| 12 Nov 21 |
429.00000 +9.00 |
438.00 | 421.86 | 426.00 | 3,886 |
| 11 Nov 21 |
420.00000 -19.00 |
440.00 | 420.00 | 440.00 | 1,203 |
| 10 Nov 21 |
439.00000 +5.00 |
439.00 | 439.00 | 439.00 | 866,599 |
| 09 Nov 21 |
434.00000 +4.00 |
442.00 | 431.87 | 442.00 | 18,067 |
| 08 Nov 21 |
430.00000 -13.00 |
450.00 | 430.00 | 450.00 | 8,834 |
| 05 Nov 21 |
443.00000 -5.00 |
448.98 | 436.00 | 439.00 | 31,680 |
| 04 Nov 21 |
448.00000 +2.00 |
449.00 | 432.00 | 436.00 | 50,222 |
| 03 Nov 21 |
446.00000 +2.00 |
463.05 | 438.00 | 438.00 | 101,222 |
| 02 Nov 21 |
444.00000 +1.00 |
445.74 | 440.00 | 440.00 | 18,319 |
| 01 Nov 21 |
443.00000 +1.00 |
455.00 | 438.90 | 455.00 | 7,329 |
| 29 Oct 21 |
442.00000 +2.00 |
451.00 | 440.00 | 451.00 | 6,842 |
| 28 Oct 21 |
440.00000 -10.00 |
455.00 | 440.00 | 455.00 | 12,401 |
| 27 Oct 21 |
450.00000 -12.00 |
465.00 | 448.00 | 463.00 | 4,820,271 |
| 26 Oct 21 |
462.00000 -4.00 |
470.00 | 462.00 | 470.00 | 19,544 |
| 25 Oct 21 |
466.00000 +0.00 |
483.27 | 451.00 | 451.00 | 19,196 |
| 22 Oct 21 |
466.00000 +7.00 |
470.00 | 456.00 | 459.00 | 46,638 |
| 21 Oct 21 |
459.00000 -1.00 |
475.48 | 443.00 | 458.00 | 91,736 |
| 20 Oct 21 |
460.00000 +18.00 |
460.00 | 436.50 | 441.00 | 9,743 |
| 19 Oct 21 |
442.00000 +0.00 |
463.00 | 433.76 | 445.00 | 20,088 |
| 18 Oct 21 |
442.00000 +20.00 |
442.00 | 420.00 | 426.00 | 8,708 |
| 15 Oct 21 |
422.00000 +2.00 |
425.00 | 415.00 | 416.00 | 9,539 |
| 14 Oct 21 |
420.00000 +5.00 |
425.00 | 410.00 | 425.00 | 25,176 |
| 13 Oct 21 |
415.00000 +20.00 |
415.00 | 395.00 | 395.00 | 75,303 |
| 12 Oct 21 |
395.00000 -3.00 |
400.73 | 395.00 | 395.00 | 62,056 |
| 11 Oct 21 |
398.00000 -10.00 |
418.96 | 396.00 | 400.00 | 28,536 |
| 08 Oct 21 |
408.00000 +1.00 |
424.00 | 400.00 | 400.00 | 9,234 |
| 07 Oct 21 |
407.00000 +6.00 |
419.00 | 390.00 | 401.00 | 39,777 |
| 06 Oct 21 |
401.00000 -25.00 |
444.00 | 401.00 | 420.00 | 26,556 |
| 05 Oct 21 |
426.00000 -6.00 |
445.00 | 420.00 | 441.00 | 23,783 |
| 04 Oct 21 |
432.00000 +1.00 |
445.00 | 421.00 | 432.00 | 24,190 |
| 01 Oct 21 |
431.00000 -5.00 |
443.00 | 431.00 | 436.00 | 1,293,113 |
| 30 Sep 21 |
436.00000 -9.00 |
449.00 | 436.00 | 441.00 | 1,096,645 |
| 29 Sep 21 |
445.00000 -1.00 |
445.00 | 437.00 | 445.00 | 18,282 |
| 28 Sep 21 |
446.00000 -2.00 |
446.00 | 441.00 | 445.00 | 43,665 |
| 27 Sep 21 |
448.00000 +3.00 |
449.00 | 441.75 | 449.00 | 17,833 |
| 24 Sep 21 |
445.00000 +3.00 |
449.00 | 437.00 | 437.00 | 3,541 |
| 23 Sep 21 |
442.00000 -11.00 |
453.15 | 437.00 | 437.00 | 307,645 |
| 22 Sep 21 |
453.00000 +8.00 |
454.00 | 437.00 | 437.00 | 44,400 |
| 21 Sep 21 |
445.00000 +3.00 |
450.00 | 437.00 | 437.00 | 41,193 |
| 20 Sep 21 |
442.00000 -8.00 |
455.10 | 441.00 | 448.00 | 21,314 |
| 17 Sep 21 |
450.00000 -5.00 |
456.00 | 440.40 | 455.00 | 50,645 |
| 16 Sep 21 |
455.00000 +0.00 |
462.00 | 455.00 | 455.00 | 5,995 |
| 15 Sep 21 |
455.00000 -17.00 |
470.50 | 455.00 | 466.00 | 36,618 |
| 14 Sep 21 |
472.00000 -8.00 |
478.00 | 470.00 | 471.00 | 55,658 |
| 13 Sep 21 |
480.00000 +10.00 |
480.00 | 466.00 | 480.00 | 4,597 |
| 10 Sep 21 |
470.00000 +0.00 |
475.00 | 458.00 | 458.00 | 16,216 |
| 09 Sep 21 |
470.00000 -3.00 |
474.00 | 465.00 | 471.00 | 23,985 |
| 08 Sep 21 |
473.00000 +0.00 |
475.90 | 469.00 | 470.00 | 49,409 |
| 07 Sep 21 |
473.00000 -7.00 |
480.00 | 473.00 | 480.00 | 31,004 |
| 06 Sep 21 |
480.00000 +7.00 |
480.00 | 470.00 | 470.00 | 38,490 |
| 03 Sep 21 |
473.00000 -1.00 |
485.00 | 471.00 | 485.00 | 1,237,529 |
| 02 Sep 21 |
474.00000 -1.00 |
478.00 | 469.00 | 471.00 | 115,605 |
| 01 Sep 21 |
475.00000 +3.00 |
477.00 | 470.90 | 476.00 | 14,279 |
| 31 Aug 21 |
472.00000 +2.00 |
479.00 | 464.00 | 470.00 | 269,983 |
| 27 Aug 21 |
470.00000 +0.00 |
475.00 | 463.00 | 463.00 | 25,702 |
| 26 Aug 21 |
470.00000 +0.00 |
470.00 | 464.25 | 470.00 | 10,134 |
| 25 Aug 21 |
470.00000 -4.00 |
475.30 | 466.00 | 475.00 | 6,520 |
| 24 Aug 21 |
474.00000 +0.00 |
478.00 | 468.00 | 475.00 | 42,090 |
| 23 Aug 21 |
474.00000 -1.00 |
479.00 | 455.00 | 455.00 | 16,877 |
| 20 Aug 21 |
475.00000 +5.00 |
475.00 | 465.00 | 468.00 | 9,168 |
| 19 Aug 21 |
470.00000 +0.00 |
476.44 | 467.00 | 468.00 | 483,031 |
| 18 Aug 21 |
470.00000 -1.00 |
473.85 | 462.00 | 470.00 | 25,949 |
| 17 Aug 21 |
471.00000 +3.00 |
472.00 | 467.00 | 468.00 | 530,347 |
| 16 Aug 21 |
468.00000 -4.00 |
476.00 | 465.00 | 466.00 | 89,839 |
| 13 Aug 21 |
472.00000 +0.00 |
480.00 | 460.00 | 460.00 | 57,964 |
| 12 Aug 21 |
472.00000 +8.00 |
472.00 | 465.00 | 468.00 | 423,863 |
| 11 Aug 21 |
464.00000 -3.00 |
469.00 | 455.00 | 464.00 | 71,378 |
| 10 Aug 21 |
467.00000 -5.00 |
472.00 | 456.00 | 471.00 | 614,739 |
| 09 Aug 21 |
472.00000 +7.00 |
474.00 | 447.00 | 453.00 | 226,545 |
| 06 Aug 21 |
465.00000 +19.00 |
468.00 | 446.00 | 446.00 | 28,517 |
| 05 Aug 21 |
446.00000 +7.00 |
455.00 | 427.00 | 435.00 | 965,113 |
| 04 Aug 21 |
439.00000 +5.00 |
439.00 | 420.00 | 432.00 | 23,664 |
| 03 Aug 21 |
434.00000 +16.00 |
435.00 | 416.79 | 418.00 | 16,230 |
| 02 Aug 21 |
418.00000 -3.00 |
422.00 | 414.00 | 414.00 | 2,755 |
| 30 Jul 21 |
421.00000 -14.00 |
430.00 | 417.00 | 430.00 | 20,276 |
| 29 Jul 21 |
435.00000 +1.00 |
435.00 | 421.16 | 435.00 | 8,452 |
| 28 Jul 21 |
434.00000 +16.00 |
435.00 | 425.17 | 428.00 | 19,018 |
| 27 Jul 21 |
418.00000 +3.00 |
430.00 | 410.00 | 410.00 | 22,683 |
| 26 Jul 21 |
415.00000 +1.00 |
415.00 | 408.00 | 410.00 | 19,202 |
| 23 Jul 21 |
414.00000 +0.00 |
415.00 | 400.00 | 412.00 | 8,900 |
| 22 Jul 21 |
414.00000 +12.00 |
415.00 | 406.00 | 415.00 | 15,123 |
| 21 Jul 21 |
402.00000 -5.00 |
415.00 | 398.14 | 404.00 | 33,376 |
| 20 Jul 21 |
407.00000 +25.00 |
407.69 | 382.00 | 386.00 | 83,628 |
| 19 Jul 21 |
382.00000 -18.00 |
411.00 | 382.00 | 406.00 | 69,193 |
| 16 Jul 21 |
400.00000 -1.00 |
409.00 | 387.26 | 400.00 | 28,867 |
| 15 Jul 21 |
401.00000 +1.00 |
407.00 | 392.00 | 396.00 | 23,974 |
| 14 Jul 21 |
400.00000 +9.00 |
410.00 | 390.18 | 405.00 | 18,022 |
| 13 Jul 21 |
391.00000 -10.00 |
399.00 | 384.78 | 395.00 | 94,732 |
| 12 Jul 21 |
401.00000 -1.00 |
410.00 | 386.62 | 405.00 | 52,321 |
| 09 Jul 21 |
402.00000 -20.00 |
420.77 | 402.00 | 420.00 | 346,515 |
| 08 Jul 21 |
422.00000 -7.00 |
430.00 | 412.67 | 427.00 | 31,114 |
| 07 Jul 21 |
429.00000 -11.00 |
440.00 | 427.00 | 432.00 | 22,772 |
| 06 Jul 21 |
440.00000 +0.00 |
450.00 | 420.00 | 436.00 | 8,971 |
| 05 Jul 21 |
440.00000 +0.00 |
444.00 | 426.28 | 437.00 | 27,205 |
| 02 Jul 21 |
440.00000 +0.00 |
444.00 | 427.00 | 437.00 | 48,289 |
| 01 Jul 21 |
440.00000 +8.00 |
440.00 | 421.00 | 429.00 | 27,579 |
| 30 Jun 21 |
432.00000 -10.00 |
441.00 | 424.00 | 440.00 | 168,652 |
| 29 Jun 21 |
442.00000 +1.00 |
456.00 | 439.00 | 441.00 | 20,804 |
| 28 Jun 21 |
441.00000 -1.00 |
457.00 | 434.00 | 435.00 | 19,032 |
| 25 Jun 21 |
442.00000 +0.00 |
442.00 | 432.00 | 439.00 | 42,931 |
| 24 Jun 21 |
442.00000 +4.00 |
462.00 | 437.00 | 440.00 | 20,976 |
| 23 Jun 21 |
438.00000 -14.00 |
450.00 | 438.00 | 450.00 | 27,794 |
| 22 Jun 21 |
452.00000 +5.00 |
461.00 | 446.00 | 449.00 | 18,849 |
| 21 Jun 21 |
447.00000 -21.00 |
478.00 | 447.00 | 461.00 | 19,080 |
| 18 Jun 21 |
468.00000 +16.00 |
480.00 | 452.00 | 464.00 | 104,750 |
| 17 Jun 21 |
452.00000 -3.00 |
464.00 | 449.02 | 454.00 | 163,041 |
| 16 Jun 21 |
455.00000 +10.00 |
461.00 | 442.00 | 450.00 | 55,241 |
| 15 Jun 21 |
445.00000 +10.00 |
449.00 | 441.00 | 442.00 | 55,301 |
| 14 Jun 21 |
435.00000 -5.00 |
444.00 | 435.00 | 440.00 | 143,334 |
| 11 Jun 21 |
440.00000 +3.00 |
445.00 | 433.73 | 439.00 | 71,052 |
| 10 Jun 21 |
437.00000 -14.00 |
453.62 | 437.00 | 452.00 | 40,725 |
| 09 Jun 21 |
451.00000 -9.00 |
469.00 | 440.00 | 457.00 | 234,624 |
| 08 Jun 21 |
460.00000 -5.00 |
466.00 | 455.00 | 457.00 | 52,284 |
| 07 Jun 21 |
465.00000 -7.00 |
482.00 | 461.00 | 477.00 | 98,973 |
| 04 Jun 21 |
472.00000 -18.00 |
498.00 | 464.85 | 482.00 | 98,844 |
| 03 Jun 21 |
490.00000 +10.00 |
490.00 | 477.00 | 483.00 | 267,634 |
| 02 Jun 21 |
480.00000 -2.00 |
512.00 | 475.00 | 485.00 | 3,993,253 |
| 01 Jun 21 |
482.00000 +14.00 |
482.00 | 468.00 | 468.00 | 263,733 |
| 28 May 21 |
468.00000 -2.00 |
479.00 | 462.00 | 468.00 | 117,236 |
| 27 May 21 |
470.00000 +14.00 |
470.00 | 450.00 | 456.00 | 49,215 |
| 26 May 21 |
456.00000 +0.00 |
466.00 | 452.00 | 459.00 | 45,580 |
| 25 May 21 |
456.00000 +2.00 |
470.00 | 444.00 | 453.00 | 59,804 |
| 24 May 21 |
454.00000 +9.00 |
454.00 | 444.00 | 444.00 | 25,264 |
| 21 May 21 |
445.00000 +2.00 |
449.00 | 441.00 | 445.00 | 281,640 |
| 20 May 21 |
443.00000 -6.00 |
448.00 | 436.00 | 440.00 | 69,765 |
| 19 May 21 |
449.00000 +4.00 |
449.00 | 436.00 | 440.00 | 28,408 |
| 18 May 21 |
445.00000 +5.00 |
454.00 | 435.00 | 444.00 | 238,823 |
| 17 May 21 |
440.00000 -13.00 |
453.00 | 439.50 | 442.00 | 162,697 |
| 14 May 21 |
453.00000 +20.00 |
454.00 | 430.00 | 430.00 | 56,155 |
| 13 May 21 |
433.00000 -2.00 |
444.00 | 432.00 | 441.00 | 287,168 |
| 12 May 21 |
435.00000 +2.00 |
444.00 | 430.00 | 431.00 | 49,661 |
| 11 May 21 |
433.00000 -7.00 |
444.00 | 430.00 | 440.00 | 401,500 |
| 10 May 21 |
440.00000 +11.00 |
440.00 | 421.00 | 430.00 | 31,704 |
| 07 May 21 |
429.00000 +14.00 |
430.00 | 416.00 | 420.00 | 33,975 |
| 06 May 21 |
415.00000 +2.00 |
420.70 | 412.00 | 414.00 | 208,515 |
| 05 May 21 |
413.00000 +6.00 |
415.00 | 408.00 | 409.00 | 93,603 |
| 04 May 21 |
407.00000 -3.00 |
414.00 | 395.45 | 400.00 | 541,335 |
| 30 Apr 21 |
410.00000 +10.00 |
410.00 | 402.00 | 403.00 | 144,511 |
| 29 Apr 21 |
400.00000 -15.00 |
407.00 | 391.00 | 404.00 | 147,813 |
| 28 Apr 21 |
415.00000 +50.00 |
449.00 | 382.62 | 410.00 | 472,693 |
| 27 Apr 21 |
365.00000 +7.00 |
370.00 | 360.00 | 360.00 | 75,324 |
| 26 Apr 21 |
358.00000 +5.00 |
360.00 | 347.05 | 360.00 | 47,923 |
| 23 Apr 21 |
353.00000 +17.00 |
357.00 | 342.00 | 345.00 | 99,595 |
| 22 Apr 21 |
336.00000 +9.00 |
336.00 | 332.00 | 336.00 | 66,167 |
| 21 Apr 21 |
327.00000 -7.50 |
336.69 | 326.00 | 326.00 | 16,804 |
| 20 Apr 21 |
334.50000 +5.50 |
335.00 | 324.50 | 327.00 | 152,121 |
| 19 Apr 21 |
329.00000 +3.00 |
330.00 | 321.00 | 325.00 | 48,023 |
| 16 Apr 21 |
326.00000 +8.00 |
326.00 | 316.00 | 318.00 | 3,852 |
| 15 Apr 21 |
318.00000 -12.00 |
328.00 | 315.00 | 328.00 | 8,760 |
| 14 Apr 21 |
330.00000 +5.00 |
330.00 | 318.00 | 329.00 | 10,866 |
| 13 Apr 21 |
325.00000 +7.00 |
325.00 | 315.00 | 325.00 | 17,461 |
| 12 Apr 21 |
318.00000 +0.00 |
319.00 | 306.00 | 312.00 | 23,256 |
| 09 Apr 21 |
318.00000 +10.00 |
319.00 | 302.00 | 308.00 | 202,017 |
| 08 Apr 21 |
308.00000 -2.00 |
320.00 | 307.40 | 308.00 | 8,133 |
| 07 Apr 21 |
310.00000 -4.00 |
310.00 | 302.15 | 309.00 | 1,101,149 |
| 06 Apr 21 |
314.00000 +6.00 |
315.00 | 302.00 | 302.00 | 10,159 |
| 01 Apr 21 |
308.00000 +3.00 |
308.00 | 300.00 | 301.00 | 11,691 |
| 31 Mar 21 |
305.00000 -3.50 |
309.00 | 298.60 | 307.00 | 195,135 |
| 30 Mar 21 |
308.50000 +6.50 |
318.00 | 303.00 | 318.00 | 316 |
| 29 Mar 21 |
302.00000 -5.00 |
318.00 | 301.00 | 303.00 | 21,287 |
| 26 Mar 21 |
307.00000 +7.00 |
316.00 | 300.00 | 307.00 | 23,309 |
| 25 Mar 21 |
300.00000 -1.00 |
302.00 | 296.00 | 302.00 | 22,450 |
| 24 Mar 21 |
301.00000 +9.00 |
301.00 | 292.00 | 292.00 | 324,664 |
| 23 Mar 21 |
292.00000 -6.00 |
302.00 | 288.00 | 290.00 | 78,963 |
| 22 Mar 21 |
298.00000 +3.00 |
302.00 | 290.00 | 291.00 | 107,242 |
| 19 Mar 21 |
295.00000 -1.00 |
295.68 | 290.00 | 294.00 | 698,376 |
| 18 Mar 21 |
296.00000 +0.00 |
302.00 | 286.00 | 286.00 | 16,170 |
| 17 Mar 21 |
296.00000 +6.00 |
299.00 | 285.00 | 285.00 | 51,431 |
| 16 Mar 21 |
290.00000 +3.00 |
299.00 | 277.50 | 280.00 | 25,028 |
| 15 Mar 21 |
287.00000 -1.00 |
288.00 | 280.00 | 287.00 | 9,273 |
| 12 Mar 21 |
288.00000 +1.00 |
288.00 | 278.00 | 286.00 | 20,402 |
| 11 Mar 21 |
287.00000 +19.00 |
287.00 | 269.00 | 269.00 | 38,320 |
| 10 Mar 21 |
268.00000 +3.00 |
268.00 | 261.00 | 268.00 | 282,991 |
| 09 Mar 21 |
265.00000 -5.00 |
277.00 | 264.40 | 273.00 | 280,111 |
| 08 Mar 21 |
270.00000 +2.00 |
277.00 | 266.00 | 267.00 | 38,405 |
| 05 Mar 21 |
268.00000 -3.00 |
279.00 | 265.00 | 270.00 | 226,504 |
| 04 Mar 21 |
271.00000 -5.00 |
275.00 | 270.00 | 275.00 | 17,647 |
| 03 Mar 21 |
276.00000 +14.00 |
276.00 | 260.00 | 264.00 | 59,139 |
| 02 Mar 21 |
262.00000 +2.00 |
262.00 | 256.00 | 260.00 | 617,630 |
| 01 Mar 21 |
260.00000 +2.00 |
260.00 | 251.00 | 259.00 | 8,151 |
| 26 Feb 21 |
258.00000 -3.00 |
267.00 | 251.00 | 263.00 | 427,841 |
| 25 Feb 21 |
261.00000 +8.00 |
265.00 | 248.00 | 248.00 | 25,800 |
| 24 Feb 21 |
253.00000 +12.00 |
254.00 | 247.00 | 252.00 | 14,882 |
| 23 Feb 21 |
241.00000 +5.00 |
242.22 | 236.00 | 239.00 | 144,805 |
| 22 Feb 21 |
236.00000 -3.00 |
240.00 | 235.00 | 238.00 | 57,933 |
| 19 Feb 21 |
239.00000 -6.00 |
245.00 | 239.00 | 245.00 | 27,167 |
| 18 Feb 21 |
245.00000 +0.00 |
245.00 | 233.00 | 245.00 | 94,028 |
| 17 Feb 21 |
245.00000 +5.00 |
245.00 | 235.00 | 244.00 | 1,065,269 |
| 16 Feb 21 |
240.00000 +4.00 |
240.00 | 233.00 | 233.00 | 94,581 |
| 15 Feb 21 |
236.00000 +1.00 |
240.00 | 233.00 | 240.00 | 994,223 |
| 12 Feb 21 |
235.00000 +0.00 |
241.00 | 235.00 | 241.00 | 4,198 |
| 11 Feb 21 |
235.00000 -7.00 |
240.00 | 235.00 | 236.00 | 8,273 |
| 10 Feb 21 |
242.00000 +0.00 |
242.00 | 240.80 | 242.00 | 8,920 |
| 09 Feb 21 |
242.00000 +2.00 |
242.00 | 236.00 | 242.00 | 53,605 |
| 08 Feb 21 |
240.00000 +0.00 |
242.00 | 236.00 | 241.00 | 38,585 |
| 05 Feb 21 |
240.00000 +0.00 |
252.00 | 236.00 | 241.00 | 37,117 |
| 04 Feb 21 |
240.00000 -14.00 |
251.00 | 240.00 | 249.00 | 14,473 |
| 03 Feb 21 |
254.00000 +7.00 |
254.00 | 247.00 | 250.00 | 9,333 |
| 02 Feb 21 |
247.00000 +1.00 |
250.00 | 235.00 | 248.00 | 13,521 |
| 01 Feb 21 |
246.00000 +11.00 |
246.00 | 236.00 | 244.00 | 47,478 |
| 29 Jan 21 |
235.00000 +0.00 |
241.17 | 231.00 | 234.00 | 11,415 |
| 28 Jan 21 |
235.00000 -10.00 |
249.00 | 226.03 | 249.00 | 59,226 |
| 27 Jan 21 |
245.00000 -5.00 |
255.00 | 245.00 | 246.00 | 7,614 |
| 26 Jan 21 |
250.00000 +0.00 |
251.00 | 248.00 | 251.00 | 6,996 |
| 25 Jan 21 |
250.00000 -3.00 |
256.00 | 246.00 | 248.00 | 6,517 |
| 22 Jan 21 |
253.00000 +2.00 |
254.42 | 247.20 | 253.00 | 8,074 |
| 21 Jan 21 |
251.00000 -11.00 |
265.10 | 251.00 | 255.00 | 8,720 |
| 20 Jan 21 |
262.00000 +2.00 |
269.00 | 260.00 | 268.00 | 26,626 |
| 19 Jan 21 |
260.00000 -3.00 |
276.00 | 260.00 | 263.00 | 10,759 |
| 18 Jan 21 |
263.00000 -6.00 |
271.00 | 262.00 | 269.00 | 3,589 |
| 15 Jan 21 |
269.00000 +14.00 |
276.00 | 263.00 | 263.00 | 609,447 |
| 14 Jan 21 |
255.00000 +1.00 |
256.24 | 253.00 | 255.00 | 6,482 |
| 13 Jan 21 |
254.00000 +3.00 |
255.00 | 252.00 | 252.00 | 16,069 |
| 12 Jan 21 |
251.00000 -3.00 |
256.00 | 251.00 | 256.00 | 5,574 |
| 11 Jan 21 |
254.00000 -2.00 |
264.00 | 252.00 | 255.00 | 529,990 |
| 08 Jan 21 |
256.00000 -5.00 |
264.00 | 249.00 | 258.00 | 105,424 |
| 07 Jan 21 |
261.00000 +3.00 |
273.00 | 258.00 | 259.00 | 22,926 |
| 06 Jan 21 |
258.00000 -3.00 |
269.14 | 258.00 | 261.00 | 49,955 |
| 05 Jan 21 |
261.00000 -19.00 |
280.00 | 261.00 | 280.00 | 134,735 |
| 04 Jan 21 |
280.00000 -11.00 |
297.00 | 276.00 | 281.00 | 20,067 |
| 31 Dec 20 |
291.00000 +8.00 |
297.00 | 275.44 | 283.00 | 35,411 |
| 30 Dec 20 |
283.00000 +13.00 |
296.67 | 274.00 | 283.00 | 31,382 |
| 29 Dec 20 |
270.00000 -5.00 |
286.00 | 270.00 | 280.00 | 19,923 |
| 24 Dec 20 |
275.00000 +3.00 |
280.00 | 274.56 | 275.00 | 18,329 |
| 23 Dec 20 |
272.00000 +7.00 |
277.32 | 259.00 | 264.00 | 51,916 |
| 22 Dec 20 |
265.00000 +7.00 |
265.00 | 248.00 | 248.00 | 4,094 |
| 21 Dec 20 |
258.00000 -5.00 |
258.00 | 239.00 | 240.00 | 15,394 |
| 18 Dec 20 |
263.00000 +9.00 |
263.00 | 245.00 | 252.00 | 16,014 |
| 17 Dec 20 |
254.00000 +3.00 |
258.00 | 244.00 | 254.00 | 102 |
| 16 Dec 20 |
251.00000 -1.00 |
257.00 | 244.00 | 251.00 | 24,124 |
| 15 Dec 20 |
252.00000 +14.00 |
259.00 | 246.00 | 252.00 | 16,443 |
| 14 Dec 20 |
238.00000 +6.00 |
250.00 | 233.00 | 246.00 | 29,758 |
| 11 Dec 20 |
232.00000 +2.00 |
243.00 | 230.00 | 242.00 | 50,435 |
| 10 Dec 20 |
230.00000 +2.00 |
236.00 | 225.00 | 230.00 | 6,534 |
| 09 Dec 20 |
228.00000 -9.00 |
241.93 | 225.00 | 230.00 | 19,788 |
| 08 Dec 20 |
237.00000 -5.00 |
254.00 | 229.00 | 241.00 | 10,453 |
| 07 Dec 20 |
242.00000 -32.00 |
274.26 | 241.00 | 264.00 | 42,936 |
| 04 Dec 20 |
274.00000 +19.00 |
275.00 | 256.01 | 260.00 | 69,409 |
| 03 Dec 20 |
255.00000 +0.00 |
257.00 | 246.00 | 249.00 | 27,918 |
| 02 Dec 20 |
255.00000 -2.00 |
260.00 | 245.35 | 257.00 | 21,025 |
| 01 Dec 20 |
257.00000 +25.00 |
257.00 | 240.00 | 240.00 | 28,871 |
| 30 Nov 20 |
232.00000 +6.00 |
239.00 | 225.00 | 225.00 | 27,242 |
| 27 Nov 20 |
226.00000 +8.00 |
231.20 | 216.00 | 216.00 | 61,214 |
| 26 Nov 20 |
218.00000 -4.00 |
224.00 | 215.00 | 215.00 | 32,287 |
| 25 Nov 20 |
222.00000 +10.00 |
223.00 | 214.00 | 214.00 | 22,968 |
| 24 Nov 20 |
212.00000 +4.00 |
212.00 | 208.20 | 211.00 | 12,185 |
| 23 Nov 20 |
208.00000 -1.00 |
214.00 | 208.00 | 209.00 | 775,194 |
| 20 Nov 20 |
209.00000 +1.00 |
213.00 | 205.00 | 210.00 | 31,739 |
| 19 Nov 20 |
208.00000 +1.00 |
211.00 | 206.35 | 209.00 | 169,674 |
| 18 Nov 20 |
207.00000 -7.00 |
211.00 | 207.00 | 210.00 | 7,907 |
| 17 Nov 20 |
214.00000 +4.00 |
214.00 | 210.00 | 212.00 | 229,649 |
| 16 Nov 20 |
210.00000 -4.00 |
223.00 | 208.00 | 220.00 | 647,948 |
| 13 Nov 20 |
214.00000 +0.00 |
219.00 | 210.00 | 216.00 | 22,719 |
| 12 Nov 20 |
214.00000 +0.00 |
215.00 | 214.00 | 214.00 | 6 |
| 11 Nov 20 |
214.00000 +0.00 |
222.00 | 214.00 | 214.00 | 5,501 |
| 10 Nov 20 |
214.00000 +4.00 |
216.00 | 208.00 | 208.00 | 233,787 |
| 09 Nov 20 |
210.00000 -1.00 |
210.62 | 201.00 | 207.00 | 510,783 |
| 06 Nov 20 |
211.00000 +2.00 |
218.00 | 209.00 | 218.00 | 8,728 |
| 05 Nov 20 |
209.00000 -2.00 |
217.00 | 205.00 | 205.00 | 7,564 |
| 04 Nov 20 |
211.00000 +6.00 |
213.42 | 206.00 | 206.00 | 94,658 |
| 03 Nov 20 |
205.00000 +0.00 |
216.00 | 205.00 | 210.00 | 122,282 |
| 02 Nov 20 |
205.00000 +0.00 |
212.00 | 205.00 | 212.00 | 20,705 |
| 30 Oct 20 |
205.00000 -10.00 |
219.00 | 205.00 | 216.00 | 25,457 |
| 29 Oct 20 |
215.00000 -3.00 |
221.25 | 215.00 | 218.00 | 53,229 |
| 28 Oct 20 |
218.00000 +3.00 |
220.00 | 216.00 | 220.00 | 1,604,869 |
| 27 Oct 20 |
215.00000 -5.00 |
228.00 | 215.00 | 220.00 | 1,980,291 |
| 26 Oct 20 |
220.00000 -3.00 |
224.00 | 218.00 | 218.00 | 941 |
| 23 Oct 20 |
223.00000 -3.00 |
223.00 | 221.00 | 221.00 | 1,262 |
| 22 Oct 20 |
226.00000 +1.00 |
226.00 | 217.00 | 217.00 | 131 |
| 21 Oct 20 |
225.00000 -2.00 |
225.99 | 216.00 | 221.00 | 2,878 |
| 20 Oct 20 |
227.00000 +1.00 |
227.00 | 221.00 | 221.00 | 1,855 |
| 19 Oct 20 |
226.00000 +0.00 |
230.00 | 221.00 | 223.00 | 10,830 |
| 16 Oct 20 |
226.00000 -1.00 |
227.00 | 222.00 | 226.00 | 893 |
| 15 Oct 20 |
227.00000 +7.00 |
227.00 | 215.00 | 215.00 | 11,080 |
| 14 Oct 20 |
220.00000 +5.00 |
220.00 | 213.64 | 220.00 | 75,639 |
| 13 Oct 20 |
215.00000 -0.50 |
215.00 | 213.00 | 215.00 | 2,215 |
| 12 Oct 20 |
215.50000 +4.00 |
217.00 | 212.00 | 214.00 | 968 |
| 09 Oct 20 |
211.50000 -3.50 |
214.00 | 208.64 | 214.00 | 654 |
| 08 Oct 20 |
215.00000 +11.00 |
215.00 | 202.98 | 204.00 | 15,902 |
| 07 Oct 20 |
204.00000 +0.00 |
206.00 | 202.00 | 202.00 | 23,403 |
| 06 Oct 20 |
204.00000 -11.00 |
208.98 | 199.55 | 207.00 | 232,224 |
| 05 Oct 20 |
215.00000 +8.00 |
215.00 | 207.33 | 215.00 | 9,359 |
| 02 Oct 20 |
207.00000 -13.00 |
216.00 | 207.00 | 216.00 | 135,850 |
| 01 Oct 20 |
220.00000 +4.00 |
223.00 | 217.48 | 218.00 | 56,853 |
| 30 Sep 20 |
216.00000 -9.00 |
217.70 | 216.00 | 216.00 | 2,565 |
| 29 Sep 20 |
225.00000 +10.00 |
225.00 | 208.00 | 213.00 | 62,492 |
| 28 Sep 20 |
215.00000 -4.50 |
216.00 | 213.00 | 213.00 | 21,568 |
| 25 Sep 20 |
219.50000 +4.50 |
221.00 | 215.00 | 221.00 | 22,510 |
| 24 Sep 20 |
215.00000 +0.00 |
215.00 | 212.00 | 212.00 | 2,938 |
| 23 Sep 20 |
215.00000 -2.00 |
215.00 | 215.00 | 215.00 | 4 |
| 22 Sep 20 |
217.00000 -4.00 |
217.00 | 214.00 | 215.00 | 12,653 |
| 21 Sep 20 |
221.00000 +6.00 |
224.26 | 211.93 | 224.00 | 141,829 |
| 18 Sep 20 |
215.00000 +0.00 |
216.00 | 215.00 | 216.00 | 15,617 |
| 17 Sep 20 |
215.00000 -10.00 |
228.00 | 215.00 | 228.00 | 8,397 |
| 16 Sep 20 |
225.00000 +5.00 |
227.00 | 221.52 | 227.00 | 1,748 |
| 15 Sep 20 |
220.00000 +0.00 |
225.00 | 220.00 | 221.00 | 4,074 |
| 14 Sep 20 |
220.00000 -3.00 |
221.00 | 220.00 | 221.00 | 21 |
| 11 Sep 20 |
223.00000 +3.00 |
225.00 | 220.00 | 220.00 | 640 |
| 10 Sep 20 |
220.00000 -4.00 |
225.00 | 220.00 | 221.00 | 3,114 |
| 09 Sep 20 |
224.00000 +4.00 |
228.00 | 221.78 | 225.80 | 1,942 |
| 08 Sep 20 |
220.00000 -3.00 |
227.00 | 220.00 | 221.00 | 5,066 |
| 07 Sep 20 |
223.00000 +5.00 |
225.00 | 214.00 | 214.00 | 15,862 |
| 04 Sep 20 |
218.00000 +2.00 |
218.00 | 218.00 | 218.00 | 19,448 |
| 03 Sep 20 |
216.00000 -1.00 |
220.00 | 213.00 | 214.00 | 13,895 |
| 02 Sep 20 |
217.00000 +7.00 |
219.00 | 210.00 | 217.00 | 14,795 |
| 01 Sep 20 |
210.00000 -4.00 |
214.00 | 208.00 | 208.00 | 8,454 |
| 28 Aug 20 |
214.00000 +2.00 |
214.00 | 208.48 | 211.00 | 17,641 |
| 27 Aug 20 |
212.00000 +4.00 |
215.69 | 212.00 | 212.00 | 6,383 |
| 26 Aug 20 |
208.00000 -2.00 |
210.00 | 205.36 | 208.00 | 19,694 |
| 25 Aug 20 |
210.00000 +3.00 |
210.00 | 206.00 | 210.00 | 35,774 |
| 24 Aug 20 |
207.00000 -3.00 |
211.00 | 207.00 | 207.00 | 16,534 |
| 21 Aug 20 |
210.00000 -1.00 |
210.28 | 205.62 | 208.00 | 29,729 |
| 20 Aug 20 |
211.00000 +7.00 |
211.00 | 200.00 | 200.00 | 10,408 |
| 19 Aug 20 |
204.00000 +4.00 |
212.38 | 200.00 | 203.00 | 11,741 |
| 18 Aug 20 |
200.00000 -10.00 |
214.00 | 200.00 | 214.00 | 11,247 |
| 17 Aug 20 |
210.00000 +0.00 |
217.00 | 202.00 | 212.00 | 4,167 |
| 14 Aug 20 |
210.00000 +7.00 |
212.00 | 210.00 | 212.00 | 121 |
| 13 Aug 20 |
203.00000 +1.00 |
209.00 | 202.79 | 209.00 | 4,810 |
| 12 Aug 20 |
202.00000 +0.00 |
207.86 | 201.41 | 202.00 | 2,524 |
| 11 Aug 20 |
202.00000 +2.00 |
209.17 | 200.00 | 208.00 | 73,174 |
| 10 Aug 20 |
200.00000 -8.00 |
215.00 | 200.00 | 215.00 | 54,683 |
| 07 Aug 20 |
208.00000 -4.00 |
209.00 | 205.53 | 209.00 | 178,130 |
| 06 Aug 20 |
212.00000 -0.50 |
212.00 | 205.00 | 205.00 | 53,290 |
| 05 Aug 20 |
212.50000 +8.50 |
217.00 | 202.40 | 203.00 | 10,874 |
| 04 Aug 20 |
204.00000 +13.50 |
204.00 | 187.13 | 194.50 | 46,957 |
| 03 Aug 20 |
190.50000 -0.50 |
197.59 | 188.00 | 197.00 | 27,228 |
| 31 Jul 20 |
191.00000 -1.50 |
200.40 | 190.00 | 197.50 | 84,813 |
| 30 Jul 20 |
192.50000 -4.00 |
195.48 | 190.00 | 190.00 | 6,213 |
| 29 Jul 20 |
196.50000 -8.50 |
207.38 | 195.00 | 200.00 | 16,010 |
| 28 Jul 20 |
205.00000 +3.00 |
215.00 | 200.00 | 200.00 | 28,879 |
| 27 Jul 20 |
202.00000 -3.00 |
211.00 | 200.00 | 210.00 | 69,614 |
| 24 Jul 20 |
205.00000 -8.00 |
214.00 | 205.00 | 214.00 | 99,855 |
| 23 Jul 20 |
213.00000 +4.00 |
219.00 | 206.00 | 206.00 | 6,392 |
| 22 Jul 20 |
209.00000 +3.00 |
214.00 | 207.00 | 207.00 | 1,707 |
| 21 Jul 20 |
206.00000 -12.00 |
216.00 | 206.00 | 210.00 | 1,094 |
| 20 Jul 20 |
218.00000 +4.00 |
220.00 | 208.00 | 208.00 | 16,048 |
| 17 Jul 20 |
214.00000 -1.00 |
214.00 | 210.20 | 212.00 | 22,101 |
| 16 Jul 20 |
215.00000 -5.00 |
218.00 | 213.00 | 214.00 | 15,948 |
| 15 Jul 20 |
220.00000 +14.00 |
220.00 | 207.00 | 207.00 | 29,768 |
| 14 Jul 20 |
206.00000 +6.00 |
208.00 | 201.36 | 204.00 | 322 |
| 13 Jul 20 |
200.00000 +4.00 |
206.00 | 195.50 | 206.00 | 42,644 |
| 10 Jul 20 |
196.00000 -3.00 |
199.50 | 196.00 | 198.00 | 14,718 |
| 09 Jul 20 |
199.00000 -0.50 |
209.00 | 199.00 | 209.00 | 21,171 |
| 08 Jul 20 |
199.50000 -10.50 |
209.00 | 199.50 | 209.00 | 14,859 |
| 07 Jul 20 |
210.00000 +11.00 |
210.00 | 200.17 | 210.00 | 4,497 |
| 06 Jul 20 |
199.00000 -5.00 |
206.00 | 198.00 | 198.00 | 7,033 |
| 03 Jul 20 |
204.00000 -5.00 |
211.00 | 200.00 | 211.00 | 1,602 |
| 02 Jul 20 |
209.00000 +9.00 |
213.00 | 196.00 | 196.00 | 21,146 |
| 01 Jul 20 |
200.00000 +0.00 |
212.00 | 196.50 | 204.00 | 73,014 |
| 30 Jun 20 |
200.00000 -13.00 |
215.00 | 196.50 | 209.00 | 26,550 |
| 29 Jun 20 |
213.00000 +18.00 |
215.00 | 185.51 | 189.00 | 47,743 |
| 26 Jun 20 |
195.00000 +2.75 |
195.00 | 187.00 | 188.50 | 14,206 |
| 25 Jun 20 |
192.25000 -2.75 |
201.00 | 185.00 | 201.00 | 20,577 |
| 24 Jun 20 |
195.00000 -7.00 |
200.40 | 181.50 | 197.00 | 20,013 |
| 23 Jun 20 |
202.00000 +2.00 |
207.00 | 198.63 | 207.00 | 3,238 |
| 22 Jun 20 |
200.00000 -10.00 |
201.67 | 197.50 | 200.00 | 9,341 |
| 19 Jun 20 |
210.00000 +8.00 |
211.00 | 202.00 | 204.00 | 7,222 |
| 18 Jun 20 |
202.00000 +2.00 |
205.96 | 200.00 | 201.00 | 5,415 |
| 17 Jun 20 |
200.00000 +0.00 |
205.00 | 200.00 | 205.00 | 10,782 |
| 16 Jun 20 |
200.00000 -5.25 |
208.82 | 200.00 | 201.00 | 14,985 |
| 15 Jun 20 |
205.25000 -5.75 |
211.00 | 199.50 | 211.00 | 7,743 |
| 12 Jun 20 |
211.00000 +16.00 |
211.00 | 199.00 | 205.00 | 9,770 |
| 11 Jun 20 |
195.00000 -17.00 |
211.92 | 195.00 | 201.00 | 13,024 |
| 10 Jun 20 |
212.00000 +8.00 |
227.00 | 201.00 | 201.00 | 212,267 |
| 09 Jun 20 |
204.00000 -14.00 |
217.00 | 201.00 | 217.00 | 25,366 |
| 08 Jun 20 |
218.00000 +2.00 |
218.00 | 200.00 | 210.00 | 33,011 |
| 05 Jun 20 |
216.00000 +28.00 |
245.00 | 187.37 | 188.00 | 235,080 |
| 04 Jun 20 |
188.00000 +9.50 |
188.00 | 178.00 | 178.00 | 1,175,645 |
| 03 Jun 20 |
178.50000 -1.50 |
183.00 | 177.50 | 181.00 | 61,213 |
| 02 Jun 20 |
180.00000 -2.50 |
185.00 | 174.50 | 185.00 | 1,443,441 |
| 01 Jun 20 |
182.50000 +5.50 |
185.20 | 177.48 | 184.50 | 32,284 |
| 29 May 20 |
177.00000 -3.00 |
185.00 | 175.00 | 180.00 | 138,749 |
| 28 May 20 |
180.00000 +6.00 |
184.50 | 172.00 | 177.00 | 87,908 |
| 27 May 20 |
174.00000 +4.00 |
174.00 | 168.00 | 168.00 | 6,187 |
| 26 May 20 |
170.00000 +0.00 |
178.50 | 165.00 | 178.50 | 20,570 |
| 22 May 20 |
170.00000 -7.00 |
179.50 | 170.00 | 179.50 | 2,323 |
| 21 May 20 |
177.00000 +5.50 |
179.50 | 171.00 | 178.50 | 3,986 |
| 20 May 20 |
171.50000 -9.00 |
184.00 | 171.50 | 184.00 | 2,053,496 |
| 19 May 20 |
180.50000 -10.50 |
195.00 | 180.50 | 194.50 | 30,254 |
| 18 May 20 |
191.00000 +0.00 |
197.00 | 190.00 | 197.00 | 129,794 |
| 15 May 20 |
191.00000 -1.00 |
204.00 | 185.50 | 185.50 | 66,786 |
| 14 May 20 |
192.00000 -1.50 |
199.50 | 185.50 | 199.50 | 71,719 |
| 13 May 20 |
193.50000 +15.50 |
203.20 | 180.00 | 180.00 | 154,459 |
| 12 May 20 |
178.00000 +1.00 |
178.00 | 165.00 | 165.00 | 3,768 |
| 11 May 20 |
177.00000 +2.00 |
179.50 | 168.50 | 175.00 | 25,531 |
| 07 May 20 |
175.00000 +2.50 |
175.00 | 165.50 | 174.50 | 126,201 |
| 06 May 20 |
172.50000 +4.50 |
172.50 | 165.00 | 165.50 | 41,973 |
| 05 May 20 |
168.00000 -2.00 |
170.65 | 163.00 | 169.50 | 673,072 |
| 04 May 20 |
170.00000 +13.25 |
170.00 | 160.50 | 164.00 | 121,832 |
| 01 May 20 |
156.75000 -4.25 |
164.50 | 152.00 | 164.00 | 14,620 |
| 30 Apr 20 |
161.00000 +2.50 |
164.00 | 155.00 | 164.00 | 21,474 |
| 29 Apr 20 |
158.50000 +4.00 |
164.00 | 155.00 | 155.50 | 33,388 |
| 28 Apr 20 |
154.50000 -1.00 |
164.00 | 151.00 | 162.00 | 44,503 |
| 27 Apr 20 |
155.50000 +4.50 |
160.00 | 150.00 | 150.00 | 113,938 |
| 24 Apr 20 |
151.00000 +1.00 |
154.50 | 150.00 | 154.50 | 581,541 |
| 23 Apr 20 |
150.00000 -1.00 |
155.00 | 150.00 | 155.00 | 751,568 |
| 22 Apr 20 |
151.00000 -1.00 |
155.50 | 150.00 | 150.00 | 241,050 |
| 21 Apr 20 |
152.00000 -8.00 |
160.00 | 150.50 | 153.50 | 122,653 |
| 20 Apr 20 |
160.00000 -4.00 |
169.55 | 155.00 | 160.00 | 131,451 |
| 17 Apr 20 |
164.00000 +4.00 |
174.50 | 160.00 | 160.00 | 93,375 |
| 16 Apr 20 |
160.00000 -5.50 |
170.50 | 160.00 | 170.50 | 94,026 |
| 15 Apr 20 |
165.50000 -5.50 |
179.27 | 165.50 | 170.50 | 38,036 |
| 14 Apr 20 |
171.00000 +6.00 |
180.86 | 160.00 | 164.50 | 22,353 |
| 09 Apr 20 |
165.00000 +2.00 |
170.00 | 162.50 | 169.50 | 53,059 |
| 08 Apr 20 |
163.00000 +1.00 |
164.00 | 155.50 | 162.00 | 46,546 |
| 07 Apr 20 |
162.00000 +1.50 |
164.00 | 155.50 | 155.50 | 23,046 |
| 06 Apr 20 |
160.50000 +1.50 |
161.46 | 156.50 | 161.00 | 68,966 |
| 03 Apr 20 |
159.00000 -1.00 |
160.00 | 155.00 | 156.00 | 233,730 |
| 02 Apr 20 |
160.00000 +0.00 |
164.50 | 157.50 | 161.00 | 42,432 |
| 01 Apr 20 |
160.00000 -7.00 |
169.00 | 160.00 | 169.00 | 199,887 |
| 31 Mar 20 |
167.00000 +17.50 |
167.00 | 156.50 | 156.50 | 11,888 |
| 30 Mar 20 |
149.50000 -10.50 |
153.50 | 143.50 | 146.50 | 220,242 |
| 27 Mar 20 |
160.00000 +10.00 |
160.00 | 150.00 | 155.00 | 22,114 |
| 26 Mar 20 |
150.00000 -5.00 |
154.00 | 149.50 | 153.50 | 5,149 |
| 25 Mar 20 |
155.00000 +0.00 |
155.00 | 145.00 | 154.50 | 61,279 |
| 24 Mar 20 |
155.00000 +0.50 |
159.50 | 149.50 | 159.00 | 3,017 |
| 23 Mar 20 |
154.50000 +4.00 |
164.00 | 149.00 | 149.50 | 256,872 |
| 20 Mar 20 |
150.50000 -13.00 |
168.00 | 150.50 | 167.00 | 61,254 |
| 19 Mar 20 |
163.50000 -6.00 |
172.00 | 157.50 | 165.00 | 57,646 |
| 18 Mar 20 |
169.50000 -0.50 |
177.00 | 157.50 | 177.00 | 54,703 |
| 17 Mar 20 |
170.00000 -4.50 |
174.00 | 169.27 | 170.00 | 108,098 |
| 16 Mar 20 |
174.50000 -72.50 |
245.00 | 170.00 | 245.00 | 767,418 |
| 13 Mar 20 |
247.00000 -18.00 |
266.64 | 247.00 | 265.00 | 1,103,972 |
| 12 Mar 20 |
265.00000 -22.00 |
285.22 | 251.00 | 280.00 | 39,732 |
| 11 Mar 20 |
287.00000 +7.00 |
289.00 | 284.00 | 289.00 | 427,464 |
| 10 Mar 20 |
280.00000 -6.00 |
295.00 | 279.00 | 292.00 | 898,412 |
| 09 Mar 20 |
286.00000 -21.00 |
307.00 | 282.00 | 307.00 | 302,880 |
| 06 Mar 20 |
307.00000 -6.00 |
307.50 | 295.77 | 302.00 | 224,382 |
| 05 Mar 20 |
313.00000 -2.00 |
319.00 | 305.00 | 315.00 | 13,260 |
| 04 Mar 20 |
315.00000 +7.00 |
320.00 | 309.00 | 314.00 | 47,059 |
| 03 Mar 20 |
308.00000 -9.00 |
321.00 | 305.00 | 315.00 | 35,779 |
| 02 Mar 20 |
317.00000 +2.00 |
321.00 | 317.00 | 321.00 | 61,963 |
| 28 Feb 20 |
315.00000 -5.00 |
321.00 | 313.00 | 319.00 | 810,112 |
| 27 Feb 20 |
320.00000 -9.00 |
333.00 | 319.00 | 330.00 | 16,459 |
| 26 Feb 20 |
329.00000 -1.00 |
333.44 | 329.00 | 330.00 | 60,568 |
| 25 Feb 20 |
330.00000 -10.00 |
343.00 | 330.00 | 343.00 | 225,437 |
| 24 Feb 20 |
340.00000 -1.00 |
345.00 | 334.00 | 334.00 | 128,483 |
| 21 Feb 20 |
341.00000 +2.00 |
345.00 | 339.00 | 341.00 | 45,771 |
| 20 Feb 20 |
339.00000 -6.00 |
345.00 | 336.00 | 345.00 | 15,531 |
| 19 Feb 20 |
345.00000 +7.00 |
345.00 | 337.50 | 340.00 | 31,364 |
| 18 Feb 20 |
338.00000 -2.00 |
345.00 | 338.00 | 340.00 | 1,465,612 |
| 17 Feb 20 |
340.00000 +17.50 |
341.00 | 323.87 | 324.00 | 115,838 |
| 14 Feb 20 |
322.50000 +4.50 |
325.00 | 318.00 | 319.00 | 442,073 |
| 13 Feb 20 |
318.00000 -2.00 |
323.20 | 318.00 | 320.00 | 359,703 |
| 12 Feb 20 |
320.00000 +10.00 |
323.75 | 311.00 | 311.00 | 493,205 |
| 11 Feb 20 |
310.00000 +5.00 |
314.00 | 306.00 | 306.00 | 37,786 |
| 10 Feb 20 |
305.00000 +0.00 |
309.00 | 305.00 | 305.00 | 14,100 |
| 07 Feb 20 |
305.00000 -3.00 |
307.00 | 301.30 | 305.00 | 7,813 |
| 06 Feb 20 |
308.00000 +0.00 |
311.00 | 308.00 | 308.00 | 242,970 |
| 05 Feb 20 |
308.00000 +6.00 |
314.00 | 303.00 | 314.00 | 38,257 |
| 04 Feb 20 |
302.00000 +0.00 |
307.00 | 302.00 | 302.00 | 17,227 |
| 03 Feb 20 |
302.00000 -3.00 |
311.36 | 302.00 | 306.00 | 296,008 |
| 31 Jan 20 |
305.00000 +0.00 |
308.00 | 305.00 | 307.00 | 45,275 |
| 30 Jan 20 |
305.00000 -5.00 |
313.00 | 302.00 | 310.00 | 153,274 |
| 29 Jan 20 |
310.00000 -5.00 |
318.00 | 310.00 | 315.00 | 139,458 |
| 28 Jan 20 |
315.00000 +25.00 |
320.00 | 300.62 | 304.00 | 209,492 |
| 27 Jan 20 |
290.00000 -5.00 |
299.00 | 290.00 | 299.00 | 25,299 |
| 24 Jan 20 |
295.00000 +4.00 |
300.00 | 291.00 | 291.00 | 8,398 |
| 23 Jan 20 |
291.00000 +9.00 |
291.00 | 286.00 | 287.00 | 35,146 |
| 22 Jan 20 |
282.00000 +0.00 |
288.18 | 282.00 | 282.00 | 12,667 |
| 21 Jan 20 |
282.00000 +0.00 |
290.00 | 282.00 | 290.00 | 9,121 |
| 20 Jan 20 |
282.00000 -2.00 |
286.00 | 275.00 | 284.00 | 73,620 |
| 17 Jan 20 |
284.00000 +17.00 |
284.00 | 261.00 | 263.00 | 27,499 |
| 16 Jan 20 |
267.00000 +3.00 |
267.00 | 261.00 | 261.00 | 131,705 |
| 15 Jan 20 |
264.00000 +2.00 |
265.00 | 258.00 | 264.00 | 24,805 |
| 14 Jan 20 |
262.00000 +1.00 |
262.00 | 257.00 | 261.00 | 11,304 |
| 13 Jan 20 |
261.00000 +1.00 |
263.00 | 257.00 | 260.00 | 20,078 |
| 10 Jan 20 |
260.00000 -1.00 |
266.00 | 260.00 | 260.00 | 14,679 |
| 09 Jan 20 |
261.00000 +0.00 |
262.00 | 257.00 | 257.00 | 12,623 |
| 08 Jan 20 |
261.00000 -2.00 |
264.00 | 258.00 | 260.00 | 7,254 |
| 06 Jan 20 |
263.00000 +3.00 |
265.00 | 261.00 | 261.00 | 3,071 |
| 03 Jan 20 |
260.00000 -10.00 |
266.00 | 260.00 | 261.00 | 29,083 |
| 02 Jan 20 |
270.00000 -4.00 |
270.00 | 260.00 | 265.00 | 48,996 |
| 31 Dec 19 |
274.00000 +12.00 |
275.00 | 264.00 | 264.00 | 24,218 |
| 30 Dec 19 |
262.00000 +2.00 |
264.00 | 260.00 | 264.00 | 2,706 |
| 27 Dec 19 |
260.00000 +1.00 |
269.00 | 260.00 | 261.00 | 3,260 |
| 24 Dec 19 |
259.00000 -4.00 |
265.00 | 259.00 | 260.00 | 1,896 |
| 23 Dec 19 |
263.00000 -1.00 |
264.00 | 260.00 | 264.00 | 75,397 |
| 20 Dec 19 |
264.00000 -2.00 |
267.00 | 262.00 | 267.00 | 63,199 |
| 19 Dec 19 |
266.00000 -1.00 |
275.50 | 264.00 | 265.00 | 15,285 |
| 18 Dec 19 |
267.00000 -9.00 |
272.00 | 266.00 | 271.00 | 10,401 |
| 17 Dec 19 |
276.00000 -12.00 |
279.00 | 272.00 | 279.00 | 16,955 |
| 16 Dec 19 |
288.00000 +13.00 |
294.00 | 276.96 | 285.00 | 112,788 |
| 13 Dec 19 |
275.00000 +8.00 |
285.00 | 270.85 | 271.00 | 81,781 |
| 12 Dec 19 |
267.00000 -1.00 |
274.00 | 263.00 | 263.00 | 28,970 |
| 11 Dec 19 |
268.00000 +0.00 |
269.00 | 263.00 | 268.00 | 9,065 |
| 10 Dec 19 |
268.00000 +6.00 |
270.00 | 262.00 | 262.00 | 96,923 |
| 09 Dec 19 |
262.00000 +3.50 |
266.00 | 259.00 | 260.00 | 130,935 |
| 06 Dec 19 |
258.50000 +8.50 |
260.00 | 255.00 | 255.00 | 15,589 |
| 05 Dec 19 |
250.00000 +1.00 |
254.00 | 245.00 | 249.00 | 9,186 |
| 04 Dec 19 |
249.00000 +2.00 |
249.00 | 242.50 | 245.00 | 35,820 |
| 03 Dec 19 |
247.00000 +2.00 |
250.00 | 244.00 | 244.00 | 126,253 |
| 02 Dec 19 |
245.00000 +5.00 |
248.00 | 235.09 | 245.00 | 149,451 |
| 29 Nov 19 |
240.00000 +0.00 |
247.00 | 238.00 | 238.00 | 105,618 |
| 27 Nov 19 |
240.00000 +5.00 |
240.00 | 239.01 | 240.00 | 6,046 |
| 26 Nov 19 |
235.00000 +0.00 |
244.00 | 235.00 | 236.00 | 107,937 |
| 25 Nov 19 |
235.00000 -1.00 |
241.00 | 235.00 | 236.00 | 3,884 |
| 22 Nov 19 |
236.00000 -4.00 |
242.00 | 235.00 | 239.00 | 11,964 |
| 21 Nov 19 |
240.00000 -2.00 |
241.00 | 239.00 | 239.00 | 1,025 |
| 20 Nov 19 |
242.00000 +4.50 |
242.00 | 239.00 | 239.00 | 6,430 |
| 19 Nov 19 |
237.50000 +4.50 |
241.00 | 235.00 | 235.00 | 13,041 |
| 18 Nov 19 |
233.00000 -7.00 |
240.00 | 233.00 | 240.00 | 22,682 |
| 15 Nov 19 |
240.00000 +0.00 |
240.00 | 240.00 | 240.00 | 1,762 |
| 14 Nov 19 |
240.00000 -2.00 |
241.04 | 240.00 | 241.00 | 5,493 |
| 13 Nov 19 |
242.00000 -2.50 |
245.00 | 242.00 | 245.00 | 10,533 |
| 12 Nov 19 |
244.50000 -0.50 |
245.00 | 241.00 | 245.00 | 5,028 |
| 11 Nov 19 |
245.00000 +0.00 |
245.00 | 236.00 | 236.00 | 17,474 |
| 08 Nov 19 |
245.00000 +0.00 |
245.00 | 237.00 | 245.00 | 5,646 |
| 07 Nov 19 |
245.00000 +4.50 |
245.00 | 236.06 | 245.00 | 3,580 |
| 06 Nov 19 |
240.50000 +5.50 |
245.00 | 236.00 | 236.00 | 14,998 |
| 05 Nov 19 |
235.00000 -5.50 |
236.10 | 235.00 | 235.00 | 12,818 |
| 04 Nov 19 |
240.50000 -4.50 |
246.00 | 239.96 | 240.00 | 8,160 |
| 01 Nov 19 |
245.00000 +0.00 |
249.00 | 243.00 | 245.00 | 52,530 |
| 31 Oct 19 |
245.00000 +5.50 |
245.00 | 245.00 | 245.00 | 2 |
| 30 Oct 19 |
239.50000 +4.50 |
244.00 | 235.00 | 235.00 | 1,840 |
| 29 Oct 19 |
235.00000 +0.00 |
236.00 | 235.00 | 235.00 | 12,103 |
| 28 Oct 19 |
235.00000 -1.00 |
236.89 | 234.00 | 234.00 | 91 |
| 25 Oct 19 |
236.00000 -2.00 |
236.00 | 236.00 | 236.00 | 4,808 |
| 24 Oct 19 |
238.00000 +3.00 |
244.00 | 236.00 | 236.00 | 19,245 |
| 23 Oct 19 |
235.00000 -4.50 |
244.00 | 235.00 | 236.00 | 33,609 |
| 22 Oct 19 |
239.50000 +3.50 |
245.00 | 239.00 | 245.00 | 16,357 |
| 21 Oct 19 |
236.00000 +3.00 |
238.00 | 233.42 | 234.00 | 5,016 |
| 18 Oct 19 |
233.00000 +6.00 |
237.00 | 227.00 | 227.00 | 33,014 |
| 17 Oct 19 |
227.00000 +0.00 |
231.00 | 226.00 | 227.00 | 18,813 |
| 16 Oct 19 |
227.00000 +0.00 |
234.00 | 223.00 | 227.00 | 17,749 |
| 15 Oct 19 |
227.00000 +2.00 |
227.00 | 213.00 | 213.00 | 230,393 |
| 14 Oct 19 |
225.00000 +7.00 |
225.00 | 215.00 | 216.00 | 8,942 |
| 11 Oct 19 |
218.00000 +2.00 |
224.00 | 218.00 | 219.00 | 77,635 |
| 10 Oct 19 |
216.00000 -4.00 |
224.00 | 215.00 | 218.00 | 4,589 |
| 09 Oct 19 |
220.00000 +3.00 |
224.00 | 218.00 | 218.00 | 7,103 |
| 08 Oct 19 |
217.00000 -1.00 |
223.00 | 217.00 | 219.00 | 5,383 |
| 07 Oct 19 |
218.00000 -2.00 |
222.00 | 218.00 | 218.00 | 3,293 |
| 04 Oct 19 |
220.00000 -1.00 |
224.00 | 218.00 | 218.00 | 7,783 |
| 03 Oct 19 |
221.00000 +0.00 |
224.00 | 218.00 | 219.00 | 8,445 |
| 02 Oct 19 |
221.00000 +6.00 |
224.00 | 218.00 | 223.00 | 4,341 |
| 01 Oct 19 |
215.00000 +0.00 |
224.00 | 215.00 | 215.00 | 49,723 |
| 30 Sep 19 |
215.00000 -4.00 |
224.00 | 215.00 | 219.00 | 10,970 |
| 27 Sep 19 |
219.00000 +4.00 |
224.00 | 215.00 | 223.00 | 7,213 |
| 26 Sep 19 |
215.00000 -5.50 |
224.00 | 215.00 | 216.00 | 10,108 |
| 25 Sep 19 |
220.50000 +4.50 |
224.00 | 215.00 | 215.00 | 2,329 |
| 24 Sep 19 |
216.00000 -4.00 |
228.00 | 216.00 | 220.00 | 12,268 |
| 23 Sep 19 |
220.00000 -8.00 |
227.00 | 220.00 | 222.00 | 12,714 |
| 20 Sep 19 |
228.00000 -2.00 |
229.00 | 221.00 | 226.00 | 36,309 |
| 19 Sep 19 |
230.00000 +4.00 |
230.00 | 226.00 | 226.00 | 13,971 |
| 18 Sep 19 |
226.00000 -4.00 |
230.00 | 226.00 | 230.00 | 185,207 |
| 17 Sep 19 |
230.00000 +0.00 |
230.00 | 228.88 | 229.00 | 18,071 |
| 16 Sep 19 |
230.00000 +15.00 |
230.00 | 215.00 | 215.00 | 125,387 |
| 13 Sep 19 |
215.00000 +2.00 |
220.00 | 210.08 | 213.00 | 24,712 |
| 12 Sep 19 |
213.00000 -2.00 |
214.00 | 210.00 | 212.00 | 15,460 |
| 11 Sep 19 |
215.00000 +15.00 |
215.00 | 200.00 | 200.00 | 92,974 |
| 10 Sep 19 |
200.00000 +0.00 |
205.00 | 200.00 | 201.00 | 152,208 |
| 09 Sep 19 |
200.00000 -4.00 |
200.00 | 197.00 | 200.00 | 7,768 |
| 06 Sep 19 |
204.00000 +8.00 |
204.00 | 195.50 | 199.50 | 14,828 |
| 05 Sep 19 |
196.00000 -1.50 |
197.00 | 194.00 | 197.00 | 626,410 |
| 04 Sep 19 |
197.50000 +5.00 |
197.50 | 191.00 | 197.00 | 37,914 |
| 03 Sep 19 |
192.50000 -4.50 |
196.00 | 190.50 | 191.00 | 6,321 |
| 02 Sep 19 |
197.00000 +0.50 |
197.00 | 194.00 | 194.00 | 38,368 |
| 30 Aug 19 |
196.50000 +1.50 |
196.50 | 193.00 | 193.00 | 8,253 |
| 29 Aug 19 |
195.00000 +1.00 |
196.00 | 191.50 | 193.50 | 36,434 |
| 28 Aug 19 |
194.00000 +0.00 |
195.00 | 194.00 | 195.00 | 63,076 |
| 27 Aug 19 |
194.00000 -3.00 |
196.50 | 192.00 | 194.00 | 11,202 |
| 23 Aug 19 |
197.00000 -2.50 |
198.00 | 192.68 | 195.50 | 4,494 |
| 22 Aug 19 |
199.50000 +9.50 |
199.50 | 186.00 | 190.00 | 233,464 |
| 21 Aug 19 |
190.00000 +0.00 |
195.00 | 185.00 | 190.00 | 205,114 |
| 20 Aug 19 |
190.00000 -2.00 |
198.00 | 190.00 | 191.50 | 527,377 |
| 19 Aug 19 |
192.00000 -1.00 |
199.00 | 190.00 | 194.00 | 206,482 |
| 16 Aug 19 |
193.00000 -5.00 |
199.50 | 190.00 | 190.00 | 9,026 |
| 15 Aug 19 |
198.00000 -1.00 |
200.00 | 186.00 | 188.00 | 18,641 |
| 14 Aug 19 |
199.00000 +7.00 |
199.00 | 191.00 | 193.50 | 15,175 |
| 13 Aug 19 |
192.00000 +4.00 |
199.50 | 190.00 | 198.50 | 12,072 |
| 12 Aug 19 |
188.00000 -6.50 |
194.50 | 186.00 | 193.50 | 212,569 |
| 09 Aug 19 |
194.50000 -1.50 |
197.00 | 194.00 | 196.00 | 8,593 |
| 08 Aug 19 |
196.00000 +1.00 |
199.50 | 196.00 | 196.50 | 410,003 |
| 07 Aug 19 |
195.00000 -7.00 |
196.00 | 190.50 | 194.00 | 51,291 |
| 06 Aug 19 |
202.00000 +5.50 |
206.00 | 194.00 | 194.00 | 11,156 |
| 05 Aug 19 |
196.50000 +0.50 |
199.50 | 194.00 | 195.00 | 105,273 |
| 02 Aug 19 |
196.00000 -14.00 |
203.46 | 194.00 | 195.00 | 869,026 |
| 01 Aug 19 |
210.00000 +6.00 |
210.00 | 210.00 | 210.00 | 9,707 |
| 31 Jul 19 |
204.00000 -1.00 |
212.00 | 204.00 | 204.00 | 54,228 |
| 30 Jul 19 |
205.00000 +5.00 |
207.00 | 195.50 | 195.50 | 165,521 |
| 29 Jul 19 |
200.00000 -1.50 |
208.00 | 199.00 | 208.00 | 19,790 |
| 26 Jul 19 |
201.50000 -0.50 |
210.00 | 201.00 | 210.00 | 6,332 |
| 25 Jul 19 |
202.00000 -6.00 |
212.00 | 201.00 | 208.00 | 12,175 |
| 24 Jul 19 |
208.00000 -2.00 |
215.00 | 205.00 | 215.00 | 25,563 |
| 23 Jul 19 |
210.00000 +6.00 |
213.00 | 200.00 | 200.00 | 24,384 |
| 22 Jul 19 |
204.00000 +2.00 |
206.00 | 202.98 | 203.00 | 11,129 |
| 19 Jul 19 |
202.00000 -6.00 |
211.00 | 198.00 | 204.00 | 53,791 |
| 18 Jul 19 |
208.00000 -2.00 |
209.00 | 202.00 | 208.00 | 43,862 |
| 17 Jul 19 |
210.00000 +0.00 |
212.00 | 206.00 | 209.00 | 65,875 |
| 16 Jul 19 |
210.00000 +1.00 |
212.00 | 210.00 | 210.00 | 5,080 |
| 15 Jul 19 |
209.00000 -2.00 |
212.00 | 205.00 | 210.00 | 105,074 |
| 12 Jul 19 |
211.00000 +0.00 |
212.00 | 210.00 | 210.00 | 20,193 |
| 11 Jul 19 |
211.00000 -3.50 |
217.00 | 203.00 | 210.00 | 207,753 |
| 10 Jul 19 |
214.50000 +4.50 |
217.00 | 212.00 | 212.00 | 5,596 |
| 09 Jul 19 |
210.00000 -10.00 |
220.00 | 210.00 | 212.00 | 17,782 |
| 08 Jul 19 |
220.00000 +6.00 |
220.00 | 210.00 | 210.00 | 14,232 |
| 05 Jul 19 |
214.00000 +2.00 |
220.00 | 212.00 | 212.00 | 12,368 |
| 04 Jul 19 |
212.00000 +0.00 |
212.07 | 212.00 | 212.00 | 2,285 |
| 03 Jul 19 |
212.00000 +0.00 |
214.00 | 210.00 | 211.00 | 18,535 |
| 02 Jul 19 |
212.00000 -0.50 |
212.00 | 206.00 | 206.00 | 10,412 |
| 01 Jul 19 |
212.50000 +2.50 |
214.00 | 210.00 | 214.00 | 121,833 |
| 28 Jun 19 |
210.00000 -5.50 |
218.10 | 210.00 | 212.00 | 176,012 |
| 27 Jun 19 |
215.50000 -1.50 |
221.00 | 215.00 | 215.00 | 2,151 |
| 26 Jun 19 |
217.00000 -3.00 |
223.00 | 217.00 | 220.00 | 75,643 |
| 25 Jun 19 |
220.00000 -6.00 |
224.00 | 220.00 | 220.00 | 5,979 |
| 24 Jun 19 |
226.00000 +6.00 |
226.00 | 220.00 | 226.00 | 13,531 |
| 21 Jun 19 |
220.00000 -2.00 |
232.00 | 220.00 | 224.00 | 37,775 |
| 20 Jun 19 |
222.00000 -1.00 |
229.00 | 222.00 | 222.00 | 9,417 |
| 19 Jun 19 |
223.00000 -1.50 |
232.00 | 220.90 | 225.00 | 108,686 |
| 18 Jun 19 |
224.50000 -0.50 |
225.00 | 220.00 | 220.00 | 52,241 |
| 17 Jun 19 |
225.00000 -3.00 |
225.00 | 220.00 | 220.00 | 136 |
| 14 Jun 19 |
228.00000 -2.00 |
228.00 | 228.00 | 228.00 | 19,417 |
| 13 Jun 19 |
230.00000 -2.00 |
231.00 | 225.00 | 225.00 | 2,777 |
| 12 Jun 19 |
232.00000 +9.64 |
233.00 | 220.00 | 220.00 | 19,098 |
| 11 Jun 19 |
222.36000 -6.64 |
222.36 | 222.00 | 222.36 | 40,979 |
| 10 Jun 19 |
229.00000 +8.00 |
229.00 | 222.42 | 229.00 | 794 |
| 07 Jun 19 |
221.00000 -11.00 |
230.00 | 220.52 | 230.00 | 42,350 |
| 06 Jun 19 |
232.00000 +0.00 |
232.00 | 224.00 | 231.00 | 112,050 |
| 05 Jun 19 |
232.00000 +2.00 |
232.00 | 225.00 | 231.00 | 195,874 |
| 04 Jun 19 |
230.00000 +1.00 |
234.00 | 228.00 | 229.00 | 73,422 |
| 03 Jun 19 |
229.00000 -2.00 |
231.00 | 225.00 | 227.00 | 18,215 |
| 31 May 19 |
231.00000 +1.00 |
231.00 | 226.00 | 228.00 | 11,897 |
| 30 May 19 |
230.00000 -1.00 |
234.00 | 229.00 | 229.00 | 61,792 |
| 29 May 19 |
231.00000 +1.00 |
231.52 | 228.15 | 229.00 | 358,238 |
| 28 May 19 |
230.00000 -2.00 |
235.00 | 230.00 | 235.00 | 5,306 |
| 24 May 19 |
232.00000 -3.00 |
235.00 | 230.00 | 231.00 | 14,036 |
| 23 May 19 |
235.00000 +1.25 |
239.00 | 231.00 | 239.00 | 10,542 |
| 22 May 19 |
233.75000 +2.75 |
233.75 | 232.42 | 232.42 | 1,008 |
| 21 May 19 |
231.00000 -6.00 |
239.00 | 231.00 | 235.00 | 9,061 |
| 20 May 19 |
237.00000 +2.00 |
240.00 | 235.00 | 238.00 | 56,435 |
| 17 May 19 |
235.00000 -7.00 |
236.44 | 235.00 | 235.00 | 3,134 |
| 15 May 19 |
242.00000 +0.00 |
244.00 | 235.00 | 235.00 | 256,927 |
| 14 May 19 |
242.00000 +7.00 |
243.00 | 231.00 | 231.00 | 39,290 |
| 13 May 19 |
235.00000 -8.00 |
237.50 | 229.00 | 236.00 | 294,095 |
| 10 May 19 |
243.00000 +3.00 |
246.95 | 236.00 | 236.00 | 76,749 |
| 09 May 19 |
240.00000 -10.00 |
243.36 | 236.00 | 240.00 | 20,701 |
| 08 May 19 |
250.00000 -2.00 |
250.00 | 242.28 | 249.00 | 10,213 |
| 07 May 19 |
252.00000 +1.00 |
261.92 | 250.00 | 255.00 | 14,734 |
| 03 May 19 |
251.00000 -6.00 |
257.48 | 251.00 | 257.00 | 4,270 |
| 02 May 19 |
257.00000 -9.50 |
261.00 | 257.00 | 260.00 | 2,094 |
| 01 May 19 |
266.50000 +0.50 |
266.84 | 265.00 | 265.00 | 15,286 |
| 30 Apr 19 |
266.00000 +0.00 |
268.00 | 260.00 | 264.00 | 28,541 |
| 29 Apr 19 |
266.00000 -12.00 |
273.92 | 266.00 | 272.00 | 7,778 |
| 26 Apr 19 |
278.00000 -2.00 |
278.12 | 268.04 | 273.00 | 2,769 |
| 25 Apr 19 |
280.00000 -3.00 |
280.00 | 272.00 | 272.00 | 2 |
| 24 Apr 19 |
283.00000 +8.00 |
283.00 | 267.00 | 282.00 | 5,265 |
| 23 Apr 19 |
275.00000 +6.92 |
275.00 | 268.04 | 275.00 | 458 |
| 18 Apr 19 |
268.08020 -3.92 |
268.08 | 268.08 | 268.08 | 1,678 |
| 17 Apr 19 |
272.00000 -0.50 |
273.00 | 270.00 | 271.00 | 6,601 |
| 16 Apr 19 |
272.50000 +7.50 |
275.00 | 268.60 | 269.00 | 20,191 |
| 15 Apr 19 |
265.00000 -11.00 |
280.00 | 265.00 | 280.00 | 9,732 |
| 12 Apr 19 |
276.00000 +12.75 |
276.00 | 263.72 | 276.00 | 342 |
| 11 Apr 19 |
263.25000 -0.65 |
263.25 | 263.25 | 263.25 | 545 |
| 10 Apr 19 |
263.89999 -5.60 |
263.90 | 263.90 | 263.90 | 426 |
| 09 Apr 19 |
269.50000 +3.00 |
278.00 | 263.00 | 278.00 | 3,615 |
| 08 Apr 19 |
266.50000 -12.00 |
268.88 | 263.88 | 267.25 | 10,996 |
| 05 Apr 19 |
278.50000 +2.50 |
279.36 | 277.48 | 279.36 | 570 |
| 04 Apr 19 |
276.00000 +0.00 |
277.00 | 276.00 | 276.00 | 53,144 |
| 03 Apr 19 |
276.00000 +3.50 |
276.00 | 270.75 | 276.00 | 16 |
| 02 Apr 19 |
272.50000 -2.50 |
274.00 | 268.00 | 274.00 | 6,700 |
| 01 Apr 19 |
275.00000 +5.00 |
275.00 | 270.00 | 274.00 | 232,047 |
| 29 Mar 19 |
270.00000 +1.00 |
275.00 | 262.00 | 262.00 | 26,359 |
| 28 Mar 19 |
269.00000 +17.00 |
269.00 | 263.00 | 264.00 | 11,620 |
| 27 Mar 19 |
252.00000 -1.00 |
254.00 | 252.00 | 254.00 | 1,613 |
| 26 Mar 19 |
253.00000 -7.00 |
253.00 | 253.00 | 253.00 | 2,003 |
| 25 Mar 19 |
260.00000 +9.00 |
260.00 | 251.00 | 251.00 | 17,226 |
| 22 Mar 19 |
251.00000 +1.00 |
269.00 | 251.00 | 257.00 | 3,678 |
| 21 Mar 19 |
250.00000 -5.00 |
255.00 | 250.00 | 254.00 | 1,782 |
| 20 Mar 19 |
255.00000 -6.00 |
265.00 | 255.00 | 259.00 | 2,575 |
| 19 Mar 19 |
261.00000 -2.00 |
269.00 | 261.00 | 262.00 | 2,709 |
| 18 Mar 19 |
263.00000 +0.00 |
269.00 | 255.00 | 255.00 | 77,161 |
| 15 Mar 19 |
263.00000 -7.00 |
270.00 | 262.00 | 264.00 | 19,740 |
| 14 Mar 19 |
270.00000 +4.00 |
270.00 | 260.00 | 261.00 | 8,913 |
| 13 Mar 19 |
266.00000 +6.00 |
266.00 | 256.00 | 256.00 | 101,563 |
| 12 Mar 19 |
260.00000 +0.00 |
261.00 | 255.00 | 255.00 | 14,518 |
| 11 Mar 19 |
260.00000 +3.00 |
269.00 | 257.00 | 259.00 | 27,087 |
| 08 Mar 19 |
257.00000 -3.00 |
257.00 | 257.00 | 257.00 | 10,322 |
| 07 Mar 19 |
260.00000 +10.00 |
260.00 | 254.00 | 254.00 | 4,703 |
| 06 Mar 19 |
250.00000 +0.00 |
255.00 | 250.00 | 250.00 | 3,074 |
| 05 Mar 19 |
250.00000 -4.50 |
254.00 | 250.00 | 250.00 | 64,509 |
| 04 Mar 19 |
254.50000 -3.50 |
259.00 | 245.50 | 251.00 | 47,276 |
| 01 Mar 19 |
258.00000 +8.00 |
259.00 | 247.00 | 250.00 | 49,513 |
| 28 Feb 19 |
250.00000 -4.00 |
259.00 | 242.00 | 243.00 | 31,784 |
| 27 Feb 19 |
254.00000 +2.00 |
258.00 | 248.00 | 250.00 | 343,473 |
| 26 Feb 19 |
252.00000 +4.00 |
255.00 | 250.00 | 250.00 | 2,861 |
| 25 Feb 19 |
248.00000 -3.50 |
254.00 | 244.00 | 244.00 | 23,888 |
| 22 Feb 19 |
251.50000 +5.50 |
254.00 | 245.00 | 246.00 | 18,855 |
| 21 Feb 19 |
246.00000 -1.50 |
250.00 | 243.00 | 246.00 | 24,451 |
| 20 Feb 19 |
247.50000 -2.50 |
249.00 | 243.00 | 243.00 | 11,485 |
| 19 Feb 19 |
250.00000 +1.00 |
251.00 | 242.00 | 242.00 | 13,670 |
| 18 Feb 19 |
249.00000 +5.40 |
252.00 | 246.00 | 250.00 | 3,440 |
| 15 Feb 19 |
243.60001 -1.40 |
243.60 | 243.60 | 243.60 | 351 |
| 14 Feb 19 |
245.00000 +0.00 |
251.00 | 245.00 | 245.00 | 6,170 |
| 13 Feb 19 |
245.00000 +5.00 |
251.00 | 245.00 | 247.00 | 28,425 |
| 12 Feb 19 |
240.00000 +1.00 |
251.00 | 238.00 | 243.00 | 63,580 |
| 11 Feb 19 |
239.00000 -8.00 |
250.00 | 239.00 | 247.00 | 22,915 |
| 08 Feb 19 |
247.00000 +12.00 |
247.00 | 235.00 | 235.00 | 32,072 |
| 07 Feb 19 |
235.00000 -8.00 |
248.00 | 235.00 | 248.00 | 48,723 |
| 06 Feb 19 |
243.00000 +1.00 |
246.00 | 240.00 | 240.00 | 292,427 |
| 05 Feb 19 |
242.00000 +1.00 |
246.00 | 240.00 | 240.00 | 11,417 |
| 04 Feb 19 |
241.00000 -12.00 |
253.56 | 241.00 | 245.00 | 51,981 |
| 01 Feb 19 |
253.00000 +3.00 |
255.00 | 242.00 | 242.00 | 36,088 |
| 31 Jan 19 |
250.00000 +5.00 |
250.00 | 244.00 | 250.00 | 74,562 |
| 30 Jan 19 |
245.00000 +0.00 |
251.00 | 245.00 | 250.00 | 3,061 |
| 29 Jan 19 |
245.00000 +13.00 |
254.00 | 238.00 | 238.00 | 24,172 |
| 28 Jan 19 |
232.00000 -4.00 |
242.00 | 232.00 | 240.00 | 9,312 |
| 25 Jan 19 |
236.00000 -6.00 |
245.00 | 236.00 | 240.00 | 3,252 |
| 24 Jan 19 |
242.00000 +0.50 |
244.00 | 240.00 | 240.00 | 24,146 |
| 23 Jan 19 |
241.50000 +1.00 |
243.00 | 240.00 | 240.00 | 11,953 |
| 22 Jan 19 |
240.50000 +6.50 |
244.00 | 230.00 | 230.00 | 46,119 |
| 21 Jan 19 |
234.00000 +0.00 |
239.00 | 231.00 | 237.00 | 1,433 |
| 18 Jan 19 |
234.00000 +2.00 |
243.00 | 230.00 | 231.00 | 23,573 |
| 17 Jan 19 |
232.00000 +0.00 |
240.00 | 232.00 | 238.00 | 7,622 |
| 16 Jan 19 |
232.00000 -3.00 |
236.00 | 232.00 | 235.00 | 6,203 |
| 15 Jan 19 |
235.00000 +0.00 |
240.00 | 232.00 | 233.00 | 72,456 |
| 14 Jan 19 |
235.00000 -3.00 |
239.00 | 235.00 | 236.00 | 28,997 |
| 11 Jan 19 |
238.00000 +4.00 |
238.00 | 235.00 | 235.00 | 31,893 |
| 10 Jan 19 |
234.00000 +6.50 |
241.00 | 233.00 | 233.00 | 38,356 |
| 09 Jan 19 |
227.50000 +6.50 |
231.00 | 223.48 | 229.00 | 23,185 |
| 08 Jan 19 |
221.00000 -1.50 |
231.00 | 218.00 | 221.00 | 163,009 |
| 07 Jan 19 |
222.50000 +3.50 |
229.00 | 220.00 | 221.00 | 18,630 |
| 04 Jan 19 |
219.00000 -1.00 |
228.25 | 218.00 | 218.00 | 223,578 |
| 03 Jan 19 |
220.00000 -4.00 |
231.00 | 220.00 | 225.00 | 45,504 |
| 02 Jan 19 |
224.00000 +10.00 |
230.00 | 220.00 | 226.00 | 260,182 |
| 31 Dec 18 |
214.00000 +1.00 |
214.00 | 212.00 | 212.04 | 6,762 |
| 28 Dec 18 |
213.00000 -9.00 |
221.00 | 210.00 | 220.00 | 196,820 |
| 27 Dec 18 |
222.00000 -4.00 |
227.00 | 215.00 | 227.00 | 233,269 |
| 24 Dec 18 |
226.00000 -1.00 |
236.06 | 226.00 | 236.00 | 11,841 |
| 21 Dec 18 |
227.00000 -15.00 |
242.00 | 227.00 | 231.00 | 31,983 |
| 20 Dec 18 |
242.00000 +4.00 |
242.00 | 231.00 | 231.00 | 2,362 |
| 19 Dec 18 |
238.00000 +0.00 |
243.00 | 231.55 | 243.00 | 458,170 |
| 18 Dec 18 |
238.00000 -2.00 |
240.00 | 236.00 | 236.00 | 3,266 |
| 17 Dec 18 |
240.00000 -3.00 |
250.00 | 236.00 | 236.00 | 3,692 |
| 14 Dec 18 |
243.00000 +7.00 |
243.00 | 236.70 | 243.00 | 685 |
| 13 Dec 18 |
236.00000 -5.00 |
245.00 | 236.00 | 236.00 | 18,214 |
| 12 Dec 18 |
241.00000 -4.00 |
245.68 | 235.00 | 241.00 | 14,011 |
| 11 Dec 18 |
245.00000 +0.00 |
258.00 | 245.00 | 246.00 | 113,256 |
| 10 Dec 18 |
245.00000 -13.00 |
260.00 | 245.00 | 260.00 | 63,021 |
| 07 Dec 18 |
258.00000 +8.00 |
260.00 | 249.60 | 260.00 | 392,713 |
| 06 Dec 18 |
250.00000 -9.00 |
259.00 | 246.00 | 259.00 | 16,742 |
| 05 Dec 18 |
259.00000 +3.50 |
260.00 | 245.75 | 260.00 | 3,898 |
| 04 Dec 18 |
255.50000 +4.50 |
256.00 | 252.00 | 253.00 | 315,763 |
| 03 Dec 18 |
251.00000 +1.00 |
257.00 | 250.00 | 257.00 | 150,977 |
| 30 Nov 18 |
250.00000 +5.00 |
259.00 | 250.00 | 251.00 | 126,605 |
| 29 Nov 18 |
245.00000 -5.00 |
256.76 | 245.00 | 252.00 | 3,713 |
| 28 Nov 18 |
250.00000 +3.00 |
250.00 | 247.00 | 247.00 | 30,571 |
| 27 Nov 18 |
247.00000 +9.00 |
250.00 | 238.00 | 238.00 | 30,686 |
| 26 Nov 18 |
238.00000 -2.00 |
238.50 | 235.00 | 235.00 | 189,263 |
| 23 Nov 18 |
240.00000 +0.00 |
244.00 | 240.00 | 244.00 | 8,043 |
| 22 Nov 18 |
240.00000 +5.00 |
244.00 | 235.00 | 240.00 | 166,110 |
| 21 Nov 18 |
235.00000 -6.00 |
249.00 | 225.00 | 241.00 | 427,910 |
| 20 Nov 18 |
241.00000 -13.00 |
259.00 | 241.00 | 255.00 | 116,027 |
| 19 Nov 18 |
254.00000 +1.00 |
259.00 | 251.00 | 251.00 | 5,300 |
| 16 Nov 18 |
253.00000 -7.00 |
259.00 | 253.00 | 253.00 | 213,027 |
| 15 Nov 18 |
260.00000 +0.00 |
260.00 | 253.00 | 254.00 | 10,416 |
| 14 Nov 18 |
260.00000 +6.00 |
260.00 | 255.00 | 260.00 | 5,534 |
| 13 Nov 18 |
254.00000 +0.00 |
259.00 | 254.00 | 255.00 | 114,918 |
| 12 Nov 18 |
254.00000 -8.00 |
263.00 | 252.00 | 254.00 | 18,166 |
| 09 Nov 18 |
262.00000 +7.00 |
262.00 | 252.52 | 262.00 | 14,250 |
| 08 Nov 18 |
255.00000 +5.00 |
255.00 | 250.00 | 250.00 | 24,766 |
| 07 Nov 18 |
250.00000 +0.00 |
255.00 | 250.00 | 251.00 | 97,168 |
| 06 Nov 18 |
250.00000 +0.00 |
255.00 | 250.00 | 254.00 | 11,152 |
| 05 Nov 18 |
250.00000 -1.00 |
259.00 | 249.25 | 258.00 | 97,768 |
| 02 Nov 18 |
251.00000 -2.00 |
251.00 | 248.00 | 250.00 | 389,233 |
| 01 Nov 18 |
253.00000 +3.00 |
255.00 | 250.00 | 254.00 | 571,093 |
| 31 Oct 18 |
250.00000 -5.00 |
259.00 | 250.00 | 255.00 | 419,445 |
| 30 Oct 18 |
255.00000 -5.00 |
274.00 | 255.00 | 274.00 | 3,432 |
| 29 Oct 18 |
260.00000 -5.00 |
266.00 | 260.00 | 266.00 | 5,854 |
| 26 Oct 18 |
265.00000 +0.00 |
266.00 | 265.00 | 266.00 | 3,137 |
| 25 Oct 18 |
265.00000 +0.00 |
266.00 | 265.00 | 266.00 | 5,089 |
| 24 Oct 18 |
265.00000 -5.00 |
279.00 | 265.00 | 266.00 | 1,467 |
| 23 Oct 18 |
270.00000 -6.00 |
275.00 | 265.00 | 266.00 | 20,999 |
| 22 Oct 18 |
276.00000 +2.50 |
278.00 | 270.20 | 273.00 | 52,476 |
| 19 Oct 18 |
273.50000 -6.50 |
275.26 | 265.00 | 269.00 | 23,740 |
| 18 Oct 18 |
280.00000 +7.50 |
280.00 | 270.00 | 279.00 | 16,665 |
| 17 Oct 18 |
272.50000 -2.50 |
279.00 | 267.00 | 275.00 | 28,565 |
| 16 Oct 18 |
275.00000 +7.00 |
275.00 | 266.00 | 275.00 | 484,635 |
| 15 Oct 18 |
268.00000 +2.00 |
271.00 | 266.00 | 266.00 | 289,307 |
| 12 Oct 18 |
266.00000 -5.00 |
279.00 | 265.00 | 265.00 | 18,703 |
| 11 Oct 18 |
271.00000 -5.00 |
278.00 | 267.00 | 267.00 | 74,894 |
| 10 Oct 18 |
276.00000 +5.00 |
276.00 | 270.00 | 270.00 | 19,902 |
| 09 Oct 18 |
271.00000 +0.00 |
273.00 | 271.00 | 271.00 | 3,811 |
| 08 Oct 18 |
271.00000 +0.00 |
271.00 | 271.00 | 271.00 | 259 |
| 05 Oct 18 |
271.00000 +0.00 |
272.00 | 271.00 | 271.00 | 2,002 |
| 04 Oct 18 |
271.00000 -4.00 |
271.00 | 266.00 | 266.00 | 1,963 |
| 03 Oct 18 |
275.00000 +0.50 |
276.00 | 275.00 | 275.00 | 222 |
| 02 Oct 18 |
274.50000 +14.50 |
275.00 | 261.00 | 261.00 | 24,374 |
| 01 Oct 18 |
260.00000 -5.00 |
270.00 | 260.00 | 266.00 | 69,142 |
| 28 Sep 18 |
265.00000 -8.00 |
279.00 | 265.00 | 279.00 | 34,176 |
| 27 Sep 18 |
273.00000 -2.00 |
273.00 | 266.50 | 270.00 | 6,444 |
| 26 Sep 18 |
275.00000 +6.00 |
276.00 | 266.00 | 269.00 | 10,760 |
| 25 Sep 18 |
269.00000 +4.00 |
277.00 | 265.00 | 267.00 | 24,678 |
| 24 Sep 18 |
265.00000 -2.00 |
266.00 | 265.00 | 266.00 | 1,051 |
| 21 Sep 18 |
267.00000 -5.00 |
277.00 | 267.00 | 277.00 | 83,870 |
| 20 Sep 18 |
272.00000 +7.00 |
275.36 | 265.14 | 266.00 | 3,956 |
| 19 Sep 18 |
265.00000 -8.00 |
270.05 | 265.00 | 270.00 | 39,166 |
| 18 Sep 18 |
273.00000 -2.00 |
279.00 | 270.00 | 270.00 | 563,412 |
| 17 Sep 18 |
275.00000 -5.00 |
280.00 | 271.00 | 271.00 | 16,228 |
| 14 Sep 18 |
280.00000 +10.00 |
280.00 | 265.00 | 270.00 | 155,214 |
| 13 Sep 18 |
270.00000 +0.00 |
277.00 | 270.00 | 270.00 | 73,791 |
| 12 Sep 18 |
270.00000 -1.00 |
279.00 | 268.00 | 271.00 | 129,988 |
| 11 Sep 18 |
271.00000 -7.00 |
275.00 | 268.00 | 275.00 | 85,860 |
| 10 Sep 18 |
278.00000 -5.00 |
284.00 | 277.00 | 283.00 | 6,202 |
| 07 Sep 18 |
283.00000 -1.00 |
287.00 | 275.00 | 286.00 | 343,814 |
| 06 Sep 18 |
284.00000 -8.00 |
298.00 | 284.00 | 298.00 | 83,910 |
| 05 Sep 18 |
292.00000 +6.00 |
298.00 | 290.00 | 298.00 | 100,789 |
| 04 Sep 18 |
286.00000 -4.00 |
290.00 | 281.00 | 281.00 | 14,286 |
| 03 Sep 18 |
290.00000 +4.00 |
295.00 | 288.00 | 290.00 | 17,577 |
| 31 Aug 18 |
286.00000 -4.00 |
297.00 | 286.00 | 290.00 | 926,067 |
| 30 Aug 18 |
290.00000 +0.00 |
294.75 | 284.00 | 284.00 | 21,506 |
| 29 Aug 18 |
290.00000 +0.00 |
295.00 | 285.00 | 285.00 | 47,740 |
| 28 Aug 18 |
290.00000 -0.20 |
296.00 | 284.00 | 291.00 | 369,705 |
| 24 Aug 18 |
290.20020 +0.20 |
290.20 | 285.00 | 290.00 | 3,422 |
| 23 Aug 18 |
290.00000 -1.00 |
295.00 | 290.00 | 291.00 | 190,864 |
| 22 Aug 18 |
291.00000 +1.00 |
292.00 | 289.74 | 290.00 | 212,230 |
| 21 Aug 18 |
290.00000 +1.00 |
305.00 | 283.90 | 289.00 | 416,456 |
| 20 Aug 18 |
289.00000 +3.50 |
290.00 | 280.00 | 285.00 | 27,277 |
| 17 Aug 18 |
285.50000 +5.00 |
288.00 | 283.00 | 288.00 | 7,876 |
| 16 Aug 18 |
280.50000 +0.00 |
284.00 | 279.90 | 283.40 | 14,549 |
| 15 Aug 18 |
280.50000 -1.50 |
289.00 | 279.30 | 289.00 | 8,860 |
| 14 Aug 18 |
282.00000 +0.00 |
289.00 | 275.00 | 275.00 | 560,798 |
| 13 Aug 18 |
282.00000 -1.00 |
283.00 | 277.00 | 280.00 | 11,875 |
| 10 Aug 18 |
283.00000 +0.00 |
286.00 | 283.00 | 283.00 | 195,841 |
| 09 Aug 18 |
283.00000 -3.00 |
286.00 | 280.00 | 286.00 | 80,612 |
| 08 Aug 18 |
286.00000 +8.00 |
290.00 | 278.00 | 280.00 | 537,345 |
| 07 Aug 18 |
278.00000 +1.50 |
284.00 | 277.12 | 284.00 | 18,025 |
| 06 Aug 18 |
276.50000 -3.50 |
279.00 | 272.00 | 275.00 | 366,798 |
| 03 Aug 18 |
280.00000 +5.00 |
280.00 | 270.00 | 275.00 | 20,398 |
| 02 Aug 18 |
275.00000 +12.00 |
275.00 | 259.05 | 261.00 | 19,631 |
| 01 Aug 18 |
263.00000 +3.00 |
263.00 | 257.00 | 259.00 | 66,688 |
| 31 Jul 18 |
260.00000 +1.00 |
260.00 | 251.28 | 258.00 | 25,530 |
| 30 Jul 18 |
259.00000 +4.00 |
260.00 | 254.74 | 259.00 | 36,324 |
| 27 Jul 18 |
255.00000 +6.00 |
260.00 | 250.00 | 259.00 | 122,386 |
| 26 Jul 18 |
249.00000 +1.00 |
249.00 | 249.00 | 249.00 | 6,250 |
| 25 Jul 18 |
248.00000 +2.00 |
254.00 | 246.00 | 250.00 | 13,635 |
| 24 Jul 18 |
246.00000 +2.50 |
249.00 | 245.00 | 249.00 | 6,309 |
| 23 Jul 18 |
243.50000 -1.50 |
245.00 | 242.00 | 245.00 | 36,982 |
| 20 Jul 18 |
245.00000 -6.50 |
263.00 | 241.00 | 263.00 | 50,394 |
| 19 Jul 18 |
251.50000 -8.50 |
269.00 | 250.00 | 260.00 | 11,974 |
| 18 Jul 18 |
260.00000 -6.00 |
263.00 | 260.00 | 260.00 | 18,191 |
| 17 Jul 18 |
266.00000 +3.00 |
269.00 | 262.00 | 263.00 | 112,534 |
| 16 Jul 18 |
263.00000 +1.00 |
271.00 | 261.00 | 263.00 | 37,587 |
| 13 Jul 18 |
262.00000 -5.00 |
270.00 | 262.00 | 266.00 | 35,618 |
| 12 Jul 18 |
267.00000 -3.00 |
274.00 | 265.00 | 265.00 | 25,762 |
| 11 Jul 18 |
270.00000 +2.00 |
270.00 | 259.77 | 262.00 | 30,324 |
| 10 Jul 18 |
268.00000 -2.00 |
270.00 | 260.00 | 270.00 | 14,888 |
| 09 Jul 18 |
270.00000 +8.00 |
270.00 | 255.00 | 255.00 | 15,259 |
| 06 Jul 18 |
262.00000 +0.00 |
264.00 | 259.62 | 262.00 | 31,009 |
| 05 Jul 18 |
262.00000 +7.00 |
262.00 | 251.00 | 255.00 | 10,857 |
| 04 Jul 18 |
255.00000 -4.00 |
266.00 | 254.00 | 259.00 | 26,075 |
| 03 Jul 18 |
259.00000 -11.00 |
269.00 | 258.00 | 262.00 | 21,703 |
| 02 Jul 18 |
270.00000 +3.00 |
275.00 | 260.00 | 275.00 | 24,921 |
| 29 Jun 18 |
267.00000 -2.00 |
271.00 | 264.00 | 270.00 | 46,857 |
| 28 Jun 18 |
269.00000 +6.00 |
269.00 | 253.00 | 259.00 | 198,726 |
| 27 Jun 18 |
263.00000 +0.00 |
265.00 | 260.00 | 264.00 | 19,792 |
| 26 Jun 18 |
263.00000 +3.00 |
265.00 | 255.00 | 263.00 | 10,496 |
| 25 Jun 18 |
260.00000 -1.00 |
267.00 | 255.00 | 267.00 | 16,582 |
| 22 Jun 18 |
261.00000 -11.00 |
277.00 | 261.00 | 277.00 | 117,939 |
| 21 Jun 18 |
272.00000 +5.00 |
272.00 | 265.00 | 265.00 | 29,193 |
| 20 Jun 18 |
267.00000 -3.00 |
270.00 | 266.00 | 270.00 | 44,861 |
| 19 Jun 18 |
270.00000 -6.00 |
275.00 | 268.87 | 270.00 | 72,892 |
| 18 Jun 18 |
276.00000 -3.00 |
280.00 | 271.00 | 280.00 | 46,864 |
| 15 Jun 18 |
279.00000 +11.00 |
279.00 | 263.09 | 264.00 | 45,740 |
| 14 Jun 18 |
268.00000 +8.00 |
270.00 | 261.00 | 264.00 | 66,701 |
| 13 Jun 18 |
260.00000 +0.00 |
265.00 | 254.76 | 264.00 | 8,188 |
| 12 Jun 18 |
260.00000 +1.00 |
260.00 | 257.25 | 260.00 | 3,051 |
| 11 Jun 18 |
259.00000 -3.00 |
264.00 | 255.00 | 256.00 | 1,644 |
| 08 Jun 18 |
262.00000 +7.00 |
262.00 | 256.00 | 260.00 | 17,206 |
| 07 Jun 18 |
255.00000 +2.00 |
259.00 | 250.00 | 250.00 | 43,929 |
| 06 Jun 18 |
253.00000 +2.00 |
254.50 | 250.00 | 254.00 | 25,204 |
| 05 Jun 18 |
251.00000 +2.00 |
254.00 | 250.00 | 250.00 | 205,852 |
| 04 Jun 18 |
249.00000 +14.00 |
249.00 | 241.00 | 247.00 | 15,224 |
| 01 Jun 18 |
235.00000 -2.00 |
249.00 | 235.00 | 249.00 | 29,657 |
| 31 May 18 |
237.00000 +2.00 |
240.00 | 235.00 | 236.00 | 212,496 |
| 30 May 18 |
235.00000 -15.00 |
247.00 | 235.00 | 247.00 | 27,090 |
| 29 May 18 |
250.00000 +8.00 |
250.00 | 238.75 | 242.00 | 9,472 |
| 25 May 18 |
242.00000 +2.00 |
242.00 | 235.00 | 240.00 | 26,199 |
| 24 May 18 |
240.00000 -5.00 |
246.00 | 240.00 | 246.00 | 31,675 |
| 23 May 18 |
245.00000 -10.00 |
264.00 | 245.00 | 264.00 | 17,960 |
| 22 May 18 |
255.00000 -2.00 |
259.40 | 255.00 | 258.00 | 32,119 |
| 21 May 18 |
257.00000 -5.00 |
265.00 | 255.00 | 265.00 | 26,206 |
| 18 May 18 |
262.00000 -3.00 |
273.00 | 255.00 | 266.00 | 24,864 |
| 17 May 18 |
265.00000 -4.00 |
269.00 | 260.00 | 266.00 | 36,017 |
| 16 May 18 |
269.00000 +8.00 |
275.00 | 262.00 | 262.00 | 23,955 |
| 15 May 18 |
261.00000 -1.00 |
267.34 | 255.00 | 260.00 | 21,931 |
| 14 May 18 |
262.00000 -5.00 |
265.00 | 260.00 | 260.00 | 29,516 |
| 11 May 18 |
267.00000 +4.00 |
274.00 | 261.00 | 269.00 | 80,161 |
| 10 May 18 |
263.00000 +5.00 |
268.00 | 257.00 | 257.00 | 55,352 |
| 09 May 18 |
258.00000 -7.00 |
266.25 | 256.00 | 256.00 | 9,433 |
| 08 May 18 |
265.00000 +11.00 |
266.00 | 258.00 | 265.00 | 50,792 |
| 04 May 18 |
254.00000 -10.00 |
266.00 | 251.00 | 251.00 | 25,695 |
| 03 May 18 |
264.00000 +6.00 |
266.00 | 254.92 | 258.00 | 13,749 |
| 02 May 18 |
258.00000 +8.00 |
258.00 | 253.40 | 255.00 | 10,208 |
| 01 May 18 |
250.00000 +0.00 |
250.00 | 250.00 | 250.00 | 569 |
| 30 Apr 18 |
250.00000 -16.00 |
255.00 | 250.00 | 255.00 | 3,323 |
| 27 Apr 18 |
266.00000 +1.00 |
266.00 | 260.00 | 265.00 | 56,361 |
| 26 Apr 18 |
265.00000 +4.00 |
265.00 | 250.05 | 255.00 | 31,892 |
| 25 Apr 18 |
261.00000 +6.00 |
263.00 | 252.63 | 255.00 | 7,225 |
| 24 Apr 18 |
255.00000 +0.00 |
265.00 | 253.00 | 264.00 | 7,551 |
| 23 Apr 18 |
255.00000 -3.00 |
258.00 | 254.00 | 257.00 | 40,596 |
| 20 Apr 18 |
258.00000 +1.00 |
262.00 | 251.00 | 251.00 | 16,363 |
| 19 Apr 18 |
257.00000 +0.00 |
263.00 | 250.50 | 255.00 | 15,359 |
| 18 Apr 18 |
257.00000 +4.00 |
257.00 | 255.00 | 257.00 | 17,238 |
| 17 Apr 18 |
253.00000 -4.00 |
258.00 | 250.00 | 251.00 | 29,344 |
| 16 Apr 18 |
257.00000 +1.00 |
262.60 | 250.15 | 257.00 | 7,793 |
| 13 Apr 18 |
256.00000 -7.00 |
256.00 | 254.00 | 256.00 | 7,262 |
| 12 Apr 18 |
263.00000 +6.00 |
267.00 | 250.00 | 257.00 | 32,753 |
| 11 Apr 18 |
257.00000 -3.00 |
270.00 | 257.00 | 270.00 | 11,809 |
| 10 Apr 18 |
260.00000 +1.00 |
270.00 | 256.00 | 261.00 | 24,815 |
| 09 Apr 18 |
259.00000 -11.00 |
269.00 | 255.00 | 255.00 | 41,714 |
| 06 Apr 18 |
270.00000 +22.00 |
270.00 | 238.00 | 248.00 | 42,185 |
| 05 Apr 18 |
248.00000 +15.00 |
248.00 | 229.16 | 234.00 | 22,644 |
| 04 Apr 18 |
233.00000 +3.00 |
237.00 | 230.00 | 230.00 | 36,069 |
| 03 Apr 18 |
230.00000 +6.00 |
230.00 | 217.00 | 217.00 | 328,419 |
| 29 Mar 18 |
224.00000 -1.00 |
224.00 | 217.00 | 220.00 | 396,756 |
| 28 Mar 18 |
225.00000 +3.00 |
225.00 | 218.00 | 218.00 | 461,158 |
| 27 Mar 18 |
222.00000 +6.00 |
222.00 | 218.00 | 220.00 | 471,143 |
| 26 Mar 18 |
216.00000 -4.00 |
222.00 | 213.20 | 217.00 | 736,582 |
| 23 Mar 18 |
220.00000 -4.00 |
224.00 | 216.91 | 220.00 | 401,742 |
| 22 Mar 18 |
224.00000 -6.00 |
234.00 | 221.00 | 221.00 | 61,240 |
| 21 Mar 18 |
230.00000 +4.00 |
230.00 | 220.25 | 227.00 | 208,643 |
| 20 Mar 18 |
226.00000 -8.00 |
240.00 | 225.00 | 233.00 | 44,801 |
| 19 Mar 18 |
234.00000 +3.00 |
239.00 | 230.00 | 234.00 | 19,335 |
| 16 Mar 18 |
231.00000 -3.00 |
240.00 | 231.00 | 234.00 | 61,665 |
| 15 Mar 18 |
234.00000 -8.00 |
247.00 | 234.00 | 247.00 | 283,371 |
| 14 Mar 18 |
242.00000 -18.00 |
255.00 | 242.00 | 255.00 | 30,966 |
| 13 Mar 18 |
260.00000 +2.00 |
263.95 | 257.00 | 260.00 | 11,769 |
| 12 Mar 18 |
258.00000 -7.00 |
267.00 | 256.00 | 267.00 | 14,648 |
| 09 Mar 18 |
265.00000 -2.00 |
272.00 | 265.00 | 267.00 | 105,175 |
| 08 Mar 18 |
267.00000 +1.00 |
274.00 | 267.00 | 274.00 | 57,462 |
| 07 Mar 18 |
266.00000 -6.00 |
275.00 | 266.00 | 275.00 | 279,355 |
| 06 Mar 18 |
272.00000 +0.00 |
273.21 | 255.18 | 273.00 | 244,980 |
| 05 Mar 18 |
272.00000 +7.00 |
272.00 | 265.00 | 265.00 | 213,696 |
| 02 Mar 18 |
265.00000 -3.00 |
270.00 | 265.00 | 270.00 | 70,585 |
| 01 Mar 18 |
268.00000 +3.00 |
268.00 | 263.00 | 267.00 | 70,229 |
| 28 Feb 18 |
265.00000 -1.00 |
272.00 | 265.00 | 267.00 | 55,833 |
| 27 Feb 18 |
266.00000 -5.00 |
272.00 | 265.00 | 272.00 | 43,406 |
| 26 Feb 18 |
271.00000 +6.00 |
272.00 | 265.00 | 272.00 | 7,631 |
| 23 Feb 18 |
265.00000 -6.00 |
271.00 | 265.00 | 266.00 | 55,982 |
| 22 Feb 18 |
271.00000 +5.00 |
272.00 | 262.38 | 263.00 | 7,382 |
| 21 Feb 18 |
266.00000 +4.00 |
274.00 | 264.00 | 265.00 | 17,588 |
| 20 Feb 18 |
262.00000 -7.00 |
276.00 | 262.00 | 276.00 | 28,526 |
| 19 Feb 18 |
269.00000 -1.00 |
274.92 | 267.00 | 270.00 | 13,399 |
| 16 Feb 18 |
270.00000 +4.00 |
275.00 | 268.00 | 274.00 | 42,963 |
| 15 Feb 18 |
266.00000 -8.00 |
278.00 | 265.00 | 276.00 | 102,852 |
| 14 Feb 18 |
274.00000 -1.00 |
279.00 | 274.00 | 275.00 | 40,335 |
| 13 Feb 18 |
275.00000 +0.00 |
277.00 | 272.00 | 272.00 | 12,642 |
| 12 Feb 18 |
275.00000 +1.00 |
278.00 | 274.80 | 277.00 | 31,531 |
| 09 Feb 18 |
274.00000 +0.00 |
277.00 | 270.00 | 270.00 | 23,933 |
| 08 Feb 18 |
274.00000 -1.00 |
277.00 | 270.00 | 274.00 | 15,683 |
| 07 Feb 18 |
275.00000 +6.00 |
278.00 | 269.00 | 269.00 | 16,274 |
| 06 Feb 18 |
269.00000 -9.00 |
278.00 | 257.00 | 267.00 | 65,730 |
| 05 Feb 18 |
278.00000 -5.00 |
284.00 | 272.00 | 275.00 | 32,932 |
| 02 Feb 18 |
283.00000 +1.00 |
283.00 | 280.48 | 283.00 | 10,376 |
| 01 Feb 18 |
282.00000 +0.00 |
282.00 | 279.00 | 279.00 | 39,476 |
| 31 Jan 18 |
282.00000 +7.00 |
282.00 | 280.00 | 281.00 | 28,961 |
| 30 Jan 18 |
275.00000 +0.00 |
279.00 | 272.00 | 279.00 | 47,898 |
| 29 Jan 18 |
275.00000 +2.00 |
279.00 | 271.00 | 273.00 | 38,976 |
| 26 Jan 18 |
273.00000 -1.00 |
279.00 | 270.00 | 279.00 | 75,668 |
| 25 Jan 18 |
274.00000 -11.00 |
283.00 | 266.00 | 283.00 | 108,821 |
| 24 Jan 18 |
285.00000 -4.00 |
290.00 | 285.00 | 289.00 | 50,494 |
| 23 Jan 18 |
289.00000 +4.00 |
290.00 | 283.00 | 288.00 | 28,212 |
| 22 Jan 18 |
285.00000 +5.00 |
298.00 | 276.00 | 280.00 | 281,673 |
| 19 Jan 18 |
280.00000 +4.00 |
280.00 | 275.00 | 279.00 | 86,094 |
| 18 Jan 18 |
276.00000 +5.00 |
282.00 | 268.00 | 270.00 | 138,634 |
| 17 Jan 18 |
271.00000 -9.00 |
284.00 | 271.00 | 281.00 | 24,729 |
| 16 Jan 18 |
280.00000 -4.00 |
285.00 | 280.00 | 284.00 | 16,762 |
| 15 Jan 18 |
284.00000 +3.00 |
285.00 | 276.00 | 276.00 | 12,067 |
| 12 Jan 18 |
281.00000 +0.00 |
285.00 | 279.00 | 284.00 | 138,395 |
| 11 Jan 18 |
281.00000 -2.00 |
284.00 | 280.00 | 280.00 | 129,496 |
| 10 Jan 18 |
283.00000 +2.00 |
284.00 | 281.00 | 283.00 | 87,556 |
| 09 Jan 18 |
281.00000 +1.00 |
283.00 | 280.00 | 283.00 | 122,096 |
| 08 Jan 18 |
280.00000 +0.00 |
281.00 | 279.00 | 279.00 | 57,775 |
| 05 Jan 18 |
280.00000 -3.00 |
284.00 | 279.00 | 283.00 | 152,042 |
| 04 Jan 18 |
283.00000 +0.00 |
283.00 | 279.00 | 283.00 | 42,619 |
| 03 Jan 18 |
283.00000 +3.00 |
283.00 | 279.38 | 282.00 | 74,932 |
| 02 Jan 18 |
280.00000 +0.25 |
282.00 | 270.00 | 278.00 | 17,859 |
| 29 Dec 17 |
279.75000 +0.00 |
279.75 | 270.75 | 270.75 | 3,365 |
| 28 Dec 17 |
279.75000 -0.25 |
282.00 | 276.75 | 280.00 | 11,779 |
| 27 Dec 17 |
280.00000 -0.50 |
282.00 | 276.29 | 281.75 | 9,661 |
| 22 Dec 17 |
280.50000 +8.75 |
282.00 | 274.77 | 275.00 | 24,001 |
| 21 Dec 17 |
271.75000 -0.75 |
275.00 | 266.60 | 271.25 | 26,418 |
| 20 Dec 17 |
272.50000 -5.50 |
283.75 | 265.00 | 283.75 | 12,725 |
| 19 Dec 17 |
278.00000 -1.00 |
284.75 | 270.00 | 284.75 | 38,904 |
| 18 Dec 17 |
279.00000 +3.75 |
288.00 | 270.00 | 272.25 | 28,474 |
| 15 Dec 17 |
275.25000 +0.50 |
288.75 | 270.25 | 270.25 | 15,863 |
| 14 Dec 17 |
274.75000 -3.75 |
290.00 | 273.00 | 280.75 | 7,350 |
| 13 Dec 17 |
278.50000 -1.75 |
281.00 | 272.00 | 280.25 | 34,214 |
| 12 Dec 17 |
280.25000 -3.00 |
295.00 | 279.75 | 294.75 | 56,504 |
| 11 Dec 17 |
283.25000 -3.00 |
291.94 | 281.50 | 286.25 | 43,148 |
| 08 Dec 17 |
286.25000 +2.25 |
295.00 | 285.00 | 290.00 | 16,442 |
| 07 Dec 17 |
284.00000 +0.00 |
290.00 | 281.75 | 289.75 | 35,679 |
| 06 Dec 17 |
284.00000 +2.75 |
284.00 | 282.00 | 282.00 | 31,879 |
| 05 Dec 17 |
281.25000 +2.50 |
285.50 | 275.75 | 275.75 | 56,382 |
| 04 Dec 17 |
278.75000 +6.25 |
278.75 | 267.75 | 275.00 | 16,626 |
| 01 Dec 17 |
272.50000 +8.25 |
278.75 | 266.00 | 269.00 | 78,176 |
| 30 Nov 17 |
264.25000 +2.25 |
266.00 | 257.25 | 263.00 | 45,235 |
| 29 Nov 17 |
262.00000 +2.75 |
264.00 | 258.35 | 260.75 | 21,653 |
| 28 Nov 17 |
259.25000 +9.25 |
272.00 | 256.77 | 258.75 | 33,938 |
| 27 Nov 17 |
250.00000 +3.25 |
256.00 | 243.75 | 253.75 | 12,121 |
| 24 Nov 17 |
246.75000 +3.75 |
254.00 | 246.75 | 251.00 | 67,726 |
| 23 Nov 17 |
243.00000 -2.25 |
250.00 | 243.00 | 248.00 | 29,893 |
| 22 Nov 17 |
245.25000 +4.50 |
247.75 | 240.75 | 240.75 | 38,164 |
| 21 Nov 17 |
240.75000 +1.00 |
241.00 | 238.03 | 241.00 | 5,945 |
| 20 Nov 17 |
239.75000 +0.00 |
239.75 | 239.75 | 239.75 | 38 |
| 17 Nov 17 |
239.75000 +4.00 |
239.75 | 235.00 | 235.00 | 576 |
| 16 Nov 17 |
235.75000 -1.75 |
239.25 | 229.63 | 230.00 | 75,586 |
| 15 Nov 17 |
237.50000 +2.25 |
237.50 | 235.00 | 235.00 | 609 |
| 14 Nov 17 |
235.25000 -1.50 |
240.00 | 232.00 | 237.00 | 87,818 |
| 13 Nov 17 |
236.75000 +0.50 |
239.63 | 235.00 | 235.25 | 23,736 |
| 10 Nov 17 |
236.25000 +1.00 |
243.00 | 236.00 | 236.00 | 38,223 |
| 09 Nov 17 |
235.25000 -0.50 |
238.80 | 232.25 | 232.25 | 22,851 |
| 08 Nov 17 |
235.75000 -4.00 |
240.00 | 234.50 | 240.00 | 20,247 |
| 07 Nov 17 |
239.75000 -0.25 |
239.75 | 234.31 | 239.75 | 305 |
| 06 Nov 17 |
240.00000 +5.75 |
243.00 | 232.23 | 234.25 | 11,982 |
| 03 Nov 17 |
234.25000 -1.75 |
238.00 | 234.25 | 238.00 | 3,807 |
| 02 Nov 17 |
236.00000 -3.75 |
237.00 | 234.23 | 236.25 | 31,604 |
| 01 Nov 17 |
239.75000 +6.25 |
239.75 | 231.50 | 239.75 | 30,526 |
| 31 Oct 17 |
233.50000 +1.25 |
234.00 | 230.00 | 230.25 | 14,146 |
| 30 Oct 17 |
232.25000 +0.25 |
234.00 | 226.75 | 226.75 | 26,812 |
| 27 Oct 17 |
232.00000 -1.75 |
245.00 | 231.00 | 241.00 | 54,187 |
| 26 Oct 17 |
233.75000 +4.00 |
233.75 | 230.00 | 233.00 | 6,836 |
| 25 Oct 17 |
229.75000 -0.25 |
233.00 | 228.00 | 230.25 | 30,721 |
| 24 Oct 17 |
230.00000 +0.00 |
233.00 | 230.00 | 233.00 | 28,035 |
| 23 Oct 17 |
230.00000 +1.50 |
239.75 | 229.25 | 238.75 | 11,561 |
| 20 Oct 17 |
228.50000 -6.50 |
239.75 | 226.24 | 239.75 | 8,660 |
| 19 Oct 17 |
235.00000 +2.75 |
239.75 | 232.25 | 233.00 | 7,677 |
| 18 Oct 17 |
232.25000 +2.75 |
233.00 | 226.50 | 226.50 | 309,497 |
| 17 Oct 17 |
229.50000 -1.75 |
230.25 | 225.00 | 228.25 | 38,062 |
| 16 Oct 17 |
231.25000 -3.25 |
233.00 | 230.00 | 231.75 | 54,112 |
| 13 Oct 17 |
234.50000 +1.75 |
234.50 | 230.00 | 230.00 | 18,138 |
| 12 Oct 17 |
232.75000 +0.50 |
232.75 | 229.00 | 230.00 | 58,999 |
| 11 Oct 17 |
232.25000 +2.25 |
235.00 | 230.00 | 230.00 | 5,853 |
| 10 Oct 17 |
230.00000 +0.00 |
231.75 | 225.25 | 227.75 | 75,646 |
| 09 Oct 17 |
230.00000 -5.00 |
235.75 | 228.00 | 231.00 | 32,056 |
| 06 Oct 17 |
235.00000 -0.25 |
242.56 | 235.00 | 237.50 | 72,912 |
| 05 Oct 17 |
235.25000 +0.25 |
242.61 | 235.25 | 238.75 | 33,426 |
| 04 Oct 17 |
235.00000 -1.50 |
248.00 | 235.00 | 246.00 | 17,334 |
| 03 Oct 17 |
236.50000 -5.25 |
245.00 | 235.93 | 245.00 | 9,907 |
| 02 Oct 17 |
241.75000 +6.50 |
246.00 | 235.00 | 237.00 | 28,697 |
| 29 Sep 17 |
235.25000 -3.75 |
244.07 | 235.00 | 238.00 | 7,299 |
| 28 Sep 17 |
239.00000 +4.00 |
244.50 | 237.75 | 244.50 | 5,871 |
| 27 Sep 17 |
235.00000 -0.75 |
239.75 | 235.00 | 236.25 | 10,840 |
| 26 Sep 17 |
235.75000 +0.75 |
243.10 | 235.00 | 239.25 | 30,000 |
| 25 Sep 17 |
235.00000 -4.75 |
244.02 | 231.68 | 235.00 | 210,998 |
| 22 Sep 17 |
239.75000 +2.00 |
243.42 | 228.00 | 236.25 | 18,556 |
| 21 Sep 17 |
237.75000 -2.25 |
237.75 | 237.50 | 237.50 | 28 |
| 20 Sep 17 |
240.00000 +3.75 |
244.50 | 232.75 | 232.75 | 2,656 |
| 19 Sep 17 |
236.25000 -5.50 |
239.00 | 235.00 | 239.00 | 128,092 |
| 18 Sep 17 |
241.75000 +4.75 |
241.75 | 233.55 | 241.75 | 3,035 |
| 15 Sep 17 |
237.00000 +1.75 |
243.42 | 231.75 | 240.50 | 279,021 |
| 14 Sep 17 |
235.25000 +1.00 |
237.25 | 232.00 | 234.00 | 171,512 |
| 13 Sep 17 |
234.25000 +3.50 |
236.06 | 231.75 | 232.50 | 3,366 |
| 12 Sep 17 |
230.75000 -4.25 |
244.00 | 230.00 | 240.50 | 9,206 |
| 11 Sep 17 |
235.00000 -4.13 |
243.25 | 230.00 | 243.25 | 32,260 |
| 08 Sep 17 |
239.12500 +8.13 |
244.12 | 227.00 | 230.00 | 6,318 |
| 07 Sep 17 |
231.00000 +1.25 |
235.00 | 227.00 | 227.00 | 2,691 |
| 06 Sep 17 |
229.75000 -2.25 |
233.25 | 227.00 | 233.25 | 25,787 |
| 05 Sep 17 |
232.00000 +3.50 |
233.00 | 227.00 | 227.00 | 6,380 |
| 04 Sep 17 |
228.50000 -3.50 |
232.75 | 227.00 | 231.00 | 2,433 |
| 01 Sep 17 |
232.00000 -2.25 |
235.00 | 232.00 | 233.00 | 49,870 |
| 31 Aug 17 |
234.25000 +8.63 |
240.00 | 215.25 | 215.25 | 32,362 |
| 30 Aug 17 |
225.62500 -1.13 |
228.75 | 220.75 | 225.75 | 10,237 |
| 29 Aug 17 |
226.75000 +4.75 |
229.00 | 218.00 | 221.00 | 19,181 |
| 25 Aug 17 |
222.00000 -0.50 |
223.76 | 219.50 | 223.50 | 16,327 |
| 24 Aug 17 |
222.50000 -0.75 |
226.64 | 221.75 | 222.00 | 13,347 |
| 23 Aug 17 |
223.25000 +5.50 |
225.00 | 208.25 | 208.25 | 10,028 |
| 22 Aug 17 |
217.75000 -3.00 |
218.00 | 211.13 | 218.00 | 38,404 |
| 21 Aug 17 |
220.75000 +1.00 |
228.75 | 213.50 | 228.75 | 6,338 |
| 18 Aug 17 |
219.75000 -5.25 |
223.25 | 211.75 | 220.25 | 34,007 |
| 17 Aug 17 |
225.00000 -4.00 |
230.50 | 220.00 | 230.00 | 57,643 |
| 16 Aug 17 |
229.00000 +1.00 |
232.50 | 226.00 | 230.25 | 58,793 |
| 15 Aug 17 |
228.00000 +2.00 |
236.75 | 225.25 | 236.75 | 2,580 |
| 14 Aug 17 |
226.00000 +1.00 |
239.00 | 225.25 | 235.25 | 16,658 |
| 11 Aug 17 |
225.00000 -6.00 |
245.68 | 221.00 | 231.25 | 28,682 |
| 10 Aug 17 |
231.00000 -15.75 |
249.75 | 230.00 | 248.00 | 12,694 |
| 09 Aug 17 |
246.75000 +0.50 |
254.00 | 245.00 | 254.00 | 4,564 |
| 08 Aug 17 |
246.25000 +0.25 |
249.75 | 246.25 | 249.00 | 1,200 |
| 07 Aug 17 |
246.00000 +0.00 |
249.75 | 245.00 | 247.50 | 7,890 |
| 04 Aug 17 |
246.00000 -1.25 |
253.75 | 245.00 | 248.00 | 24,035 |
| 03 Aug 17 |
247.25000 +2.00 |
249.00 | 246.75 | 248.75 | 2,822 |
| 02 Aug 17 |
245.25000 -9.75 |
255.00 | 245.25 | 254.75 | 23,033 |
| 01 Aug 17 |
255.00000 +0.50 |
263.00 | 251.25 | 261.00 | 74,430 |
| 31 Jul 17 |
254.50000 +2.75 |
259.00 | 243.00 | 243.00 | 40,142 |
| 28 Jul 17 |
251.75000 +0.50 |
252.00 | 249.25 | 250.75 | 5,373 |
| 27 Jul 17 |
251.25000 +6.25 |
251.25 | 248.50 | 250.00 | 17,642 |
| 26 Jul 17 |
245.00000 +3.25 |
249.75 | 242.00 | 242.25 | 28,436 |
| 25 Jul 17 |
241.75000 -2.25 |
243.50 | 240.00 | 243.50 | 3,504 |
| 24 Jul 17 |
244.00000 -1.00 |
249.75 | 241.00 | 249.75 | 11,102 |
| 21 Jul 17 |
245.00000 +0.00 |
245.00 | 245.00 | 245.00 | 5,982 |
| 20 Jul 17 |
245.00000 +9.75 |
249.75 | 242.75 | 249.75 | 1,658 |
| 19 Jul 17 |
235.25000 -9.50 |
242.25 | 235.00 | 242.25 | 17,445 |
| 18 Jul 17 |
244.75000 -2.25 |
244.75 | 240.00 | 240.25 | 7,966 |
| 17 Jul 17 |
247.00000 +20.25 |
252.00 | 240.00 | 240.00 | 43,903 |
| 14 Jul 17 |
226.75000 +7.00 |
231.25 | 223.75 | 228.75 | 9,161 |
| 13 Jul 17 |
219.75000 +3.75 |
224.75 | 215.25 | 220.00 | 7,586 |
| 12 Jul 17 |
216.00000 -1.25 |
216.75 | 210.25 | 215.25 | 48,622 |
| 11 Jul 17 |
217.25000 +4.25 |
219.25 | 211.50 | 212.00 | 2,987 |
| 10 Jul 17 |
213.00000 -7.25 |
220.75 | 212.25 | 220.75 | 20,369 |
| 07 Jul 17 |
220.25000 -8.00 |
228.75 | 220.25 | 228.50 | 1,111 |
| 06 Jul 17 |
228.25000 +4.00 |
229.00 | 226.00 | 226.00 | 19,204 |
| 05 Jul 17 |
224.25000 +6.25 |
228.75 | 222.50 | 228.00 | 6,220 |
| 04 Jul 17 |
218.00000 -2.00 |
226.50 | 218.00 | 226.50 | 19,605 |
| 03 Jul 17 |
220.00000 -0.25 |
220.00 | 220.00 | 220.00 | 25,081 |
| 30 Jun 17 |
220.25000 -4.25 |
225.25 | 220.00 | 225.25 | 34,169 |
| 29 Jun 17 |
224.50000 +2.50 |
225.25 | 223.00 | 225.25 | 8,621 |
| 28 Jun 17 |
222.00000 -10.50 |
228.00 | 220.00 | 228.00 | 31,900 |
| 27 Jun 17 |
232.50000 +3.00 |
233.00 | 222.00 | 230.00 | 7,018 |
| 26 Jun 17 |
229.50000 +7.50 |
230.00 | 224.75 | 228.50 | 10,028 |
| 23 Jun 17 |
222.00000 +1.25 |
229.75 | 220.00 | 224.00 | 96,800 |
| 22 Jun 17 |
220.75000 +5.50 |
226.00 | 220.00 | 220.00 | 16,960 |
| 21 Jun 17 |
215.25000 -1.00 |
225.00 | 215.00 | 224.75 | 27,064 |
| 20 Jun 17 |
216.25000 -3.50 |
228.00 | 215.75 | 215.75 | 5,152 |
| 19 Jun 17 |
219.75000 +4.50 |
224.75 | 215.25 | 216.50 | 8,684 |
| 16 Jun 17 |
215.25000 -2.00 |
225.00 | 215.25 | 219.25 | 184,417 |
| 15 Jun 17 |
217.25000 +1.25 |
221.50 | 214.75 | 214.75 | 41,831 |
| 14 Jun 17 |
216.00000 -2.75 |
228.75 | 215.00 | 220.00 | 11,697 |
| 13 Jun 17 |
218.75000 +0.00 |
225.00 | 215.25 | 220.00 | 3,705 |
| 12 Jun 17 |
218.75000 -6.00 |
224.50 | 217.00 | 220.75 | 25,245 |
| 09 Jun 17 |
224.75000 -3.00 |
229.75 | 223.00 | 224.25 | 107,680 |
| 08 Jun 17 |
227.75000 +4.25 |
227.75 | 222.75 | 222.75 | 4,280 |
| 07 Jun 17 |
223.50000 +0.50 |
223.50 | 222.34 | 223.50 | 23,434 |
| 06 Jun 17 |
223.00000 -2.50 |
232.25 | 220.00 | 232.25 | 13,861 |
| 05 Jun 17 |
225.50000 -0.75 |
228.50 | 224.00 | 224.75 | 8,098 |
| 02 Jun 17 |
226.25000 +3.00 |
227.75 | 221.00 | 223.00 | 11,852 |
| 01 Jun 17 |
223.25000 -8.50 |
237.25 | 220.00 | 232.75 | 24,751 |
| 31 May 17 |
231.75000 -3.25 |
235.00 | 228.25 | 229.00 | 532,589 |
| 30 May 17 |
235.00000 +6.50 |
240.00 | 223.75 | 223.75 | 34,363 |
| 26 May 17 |
228.50000 -14.00 |
243.50 | 220.25 | 242.50 | 114,531 |
| 25 May 17 |
242.50000 +11.50 |
242.80 | 233.49 | 234.75 | 43,143 |
| 24 May 17 |
231.00000 +11.00 |
231.25 | 220.25 | 220.25 | 32,834 |
| 23 May 17 |
220.00000 -0.75 |
223.50 | 218.00 | 218.00 | 18,666 |
| 22 May 17 |
220.75000 +3.50 |
221.50 | 210.32 | 219.25 | 18,166 |
| 19 May 17 |
217.25000 +4.25 |
219.25 | 213.50 | 219.25 | 23,163 |
| 18 May 17 |
213.00000 +0.75 |
220.00 | 210.50 | 220.00 | 35,068 |
| 17 May 17 |
212.25000 +6.25 |
217.25 | 206.75 | 206.75 | 31,520 |
| 16 May 17 |
206.00000 -6.75 |
220.50 | 206.00 | 215.75 | 22,987 |
| 15 May 17 |
212.75000 +2.25 |
220.00 | 212.75 | 220.00 | 8,339 |
| 12 May 17 |
210.50000 -2.75 |
216.00 | 210.50 | 216.00 | 4,431 |
| 11 May 17 |
213.25000 +7.50 |
214.75 | 210.84 | 211.00 | 11,359 |
| 10 May 17 |
205.75000 +2.00 |
210.50 | 202.00 | 210.50 | 65,772 |
| 09 May 17 |
203.75000 +0.75 |
204.75 | 203.50 | 204.00 | 5,460 |
| 08 May 17 |
203.00000 -1.50 |
210.00 | 203.00 | 210.00 | 75,258 |
| 05 May 17 |
204.50000 +2.50 |
204.93 | 204.00 | 204.00 | 41,530 |
| 04 May 17 |
202.00000 -1.00 |
208.00 | 201.50 | 208.00 | 386,440 |
| 03 May 17 |
203.00000 -2.00 |
206.50 | 202.40 | 205.00 | 87,016 |
| 02 May 17 |
205.00000 -0.75 |
210.00 | 204.00 | 208.75 | 374,422 |
| 28 Apr 17 |
205.75000 -5.75 |
212.25 | 205.25 | 212.25 | 11,885 |
| 27 Apr 17 |
211.50000 -0.75 |
220.00 | 210.00 | 220.00 | 49,693 |
| 26 Apr 17 |
212.25000 -3.75 |
219.75 | 212.00 | 219.75 | 31,113 |
| 25 Apr 17 |
216.00000 +9.00 |
220.00 | 212.56 | 214.00 | 34,554 |
| 24 Apr 17 |
207.00000 +0.00 |
210.33 | 205.01 | 208.75 | 54,246 |
| 21 Apr 17 |
207.00000 +0.00 |
213.38 | 205.75 | 209.00 | 8,479 |
| 20 Apr 17 |
207.00000 -2.00 |
208.75 | 205.00 | 208.00 | 18,281 |
| 19 Apr 17 |
209.00000 +7.75 |
209.00 | 200.63 | 201.50 | 26,191 |
| 18 Apr 17 |
201.25000 -6.50 |
207.25 | 200.78 | 201.75 | 5,563 |
| 13 Apr 17 |
207.75000 +6.75 |
208.75 | 201.00 | 201.00 | 10,989 |
| 12 Apr 17 |
201.00000 +0.50 |
207.95 | 195.50 | 200.25 | 39,928 |
| 11 Apr 17 |
200.50000 +3.50 |
206.00 | 198.79 | 200.00 | 75,204 |
| 10 Apr 17 |
197.00000 +1.50 |
201.25 | 195.25 | 197.00 | 22,313 |
| 07 Apr 17 |
195.50000 -9.50 |
204.50 | 195.25 | 202.75 | 339,587 |
| 06 Apr 17 |
205.00000 -0.50 |
208.25 | 201.00 | 205.00 | 30,107 |
| 05 Apr 17 |
205.50000 +8.50 |
209.75 | 197.00 | 200.00 | 521,742 |
| 04 Apr 17 |
197.00000 -5.25 |
203.00 | 197.00 | 202.00 | 449,547 |
| 03 Apr 17 |
202.25000 -6.75 |
216.00 | 200.00 | 216.00 | 30,286 |
| 31 Mar 17 |
209.00000 -3.75 |
216.00 | 208.00 | 216.00 | 1,004,568 |
| 30 Mar 17 |
212.75000 +1.50 |
214.50 | 208.00 | 208.00 | 35,275 |
| 29 Mar 17 |
211.25000 +0.25 |
215.40 | 210.00 | 210.00 | 13,417 |
| 28 Mar 17 |
211.00000 +1.00 |
213.75 | 209.75 | 209.75 | 12,075 |
| 27 Mar 17 |
210.00000 +2.00 |
210.31 | 208.25 | 209.75 | 13,376 |
| 24 Mar 17 |
208.00000 -2.00 |
215.00 | 208.00 | 215.00 | 3,037 |
| 23 Mar 17 |
210.00000 -3.25 |
214.25 | 208.45 | 210.00 | 9,614 |
| 22 Mar 17 |
213.25000 +2.75 |
213.50 | 208.00 | 210.50 | 15,776 |
| 21 Mar 17 |
210.50000 -3.50 |
213.75 | 209.90 | 211.25 | 28,600 |
| 20 Mar 17 |
214.00000 +0.50 |
216.15 | 213.75 | 213.75 | 4,862 |
| 17 Mar 17 |
213.50000 +1.00 |
214.85 | 210.00 | 212.75 | 976,975 |
| 16 Mar 17 |
212.50000 -6.00 |
219.50 | 211.50 | 219.50 | 687,946 |
| 15 Mar 17 |
218.50000 +5.00 |
219.00 | 211.00 | 211.00 | 53,629 |
| 14 Mar 17 |
213.50000 +0.50 |
215.00 | 211.68 | 212.00 | 700,987 |
| 13 Mar 17 |
213.00000 -0.25 |
216.00 | 212.75 | 214.50 | 23,991 |
| 10 Mar 17 |
213.25000 -3.25 |
215.50 | 213.25 | 215.50 | 351,470 |
| 09 Mar 17 |
216.50000 -2.00 |
218.10 | 215.00 | 215.25 | 8,037 |
| 08 Mar 17 |
218.50000 -1.00 |
219.50 | 216.79 | 219.00 | 29,300 |
| 07 Mar 17 |
219.50000 +3.75 |
219.75 | 215.00 | 216.75 | 22,955 |
| 06 Mar 17 |
215.75000 +10.75 |
215.75 | 201.81 | 210.00 | 57,849 |
| 03 Mar 17 |
205.00000 +6.00 |
205.00 | 203.25 | 205.00 | 32,832 |
| 02 Mar 17 |
199.00000 +0.00 |
204.00 | 198.75 | 204.00 | 46,201 |
| 01 Mar 17 |
199.00000 -0.25 |
205.00 | 198.69 | 199.75 | 71,724 |
| 28 Feb 17 |
199.25000 +1.25 |
204.75 | 195.00 | 195.00 | 54,686 |
| 27 Feb 17 |
198.00000 -2.00 |
205.00 | 197.65 | 205.00 | 17,939 |
| 24 Feb 17 |
200.00000 -2.00 |
205.00 | 199.25 | 205.00 | 63,738 |
| 23 Feb 17 |
202.00000 -2.00 |
203.25 | 201.00 | 202.50 | 37,125 |
| 22 Feb 17 |
204.00000 -0.50 |
204.00 | 200.00 | 202.50 | 514,715 |
| 21 Feb 17 |
204.50000 +0.25 |
204.50 | 200.00 | 203.75 | 19,026 |
| 20 Feb 17 |
204.25000 +0.25 |
205.00 | 204.25 | 204.75 | 147,010 |
| 17 Feb 17 |
204.00000 +0.00 |
205.00 | 202.00 | 204.00 | 88,224 |
| 16 Feb 17 |
204.00000 +0.25 |
205.00 | 204.00 | 205.00 | 60,900 |
| 15 Feb 17 |
203.75000 +2.75 |
203.75 | 200.00 | 200.75 | 50,917 |
| 14 Feb 17 |
201.00000 +2.50 |
201.00 | 199.05 | 201.00 | 44,299 |
| 13 Feb 17 |
198.50000 +4.50 |
202.00 | 195.25 | 202.00 | 15,009 |
| 10 Feb 17 |
194.00000 -5.00 |
199.00 | 193.50 | 195.00 | 198,091 |
| 09 Feb 17 |
199.00000 -5.75 |
205.00 | 199.00 | 205.00 | 52,028 |
| 08 Feb 17 |
204.75000 +5.75 |
205.00 | 192.52 | 196.00 | 67,528 |
| 07 Feb 17 |
199.00000 -3.75 |
201.87 | 196.00 | 196.00 | 6,781 |
| 06 Feb 17 |
202.75000 +2.00 |
203.00 | 197.89 | 200.00 | 12,141 |
| 03 Feb 17 |
200.75000 -1.25 |
203.13 | 200.75 | 202.00 | 48,014 |
| 02 Feb 17 |
202.00000 +0.50 |
205.00 | 202.00 | 203.00 | 34,768 |
| 01 Feb 17 |
201.50000 -3.00 |
205.00 | 201.50 | 205.00 | 36,971 |
| 31 Jan 17 |
204.50000 -3.25 |
209.00 | 201.00 | 209.00 | 62,238 |
| 30 Jan 17 |
207.75000 +2.75 |
210.00 | 202.49 | 205.00 | 60,808 |
| 27 Jan 17 |
205.00000 -6.00 |
211.00 | 205.00 | 211.00 | 41,459 |
| 26 Jan 17 |
211.00000 +0.50 |
212.78 | 211.00 | 212.00 | 44,426 |
| 25 Jan 17 |
210.50000 -4.25 |
215.00 | 210.00 | 215.00 | 41,762 |
| 24 Jan 17 |
214.75000 -1.00 |
216.00 | 212.72 | 214.75 | 935 |
| 23 Jan 17 |
215.75000 +0.00 |
219.50 | 213.00 | 215.75 | 355,315 |
| 20 Jan 17 |
215.75000 +1.25 |
219.00 | 215.75 | 219.00 | 3,868 |
| 19 Jan 17 |
214.50000 -3.50 |
219.00 | 211.75 | 217.00 | 7,991 |
| 18 Jan 17 |
218.00000 +0.75 |
218.25 | 216.00 | 218.00 | 42,976 |
| 17 Jan 17 |
217.25000 -1.75 |
219.00 | 217.25 | 218.75 | 342,595 |
| 16 Jan 17 |
219.00000 +2.50 |
221.00 | 215.00 | 220.00 | 75,771 |
| 13 Jan 17 |
216.50000 +0.25 |
220.00 | 215.75 | 217.00 | 32,669 |
| 12 Jan 17 |
216.25000 -2.50 |
223.00 | 216.25 | 223.00 | 18,718 |
| 11 Jan 17 |
218.75000 -8.25 |
235.00 | 218.75 | 235.00 | 17,518 |
| 10 Jan 17 |
227.00000 -2.25 |
232.50 | 227.00 | 232.50 | 57,854 |
| 09 Jan 17 |
229.25000 -7.75 |
238.75 | 225.25 | 225.25 | 29,775 |
| 06 Jan 17 |
237.00000 +2.25 |
238.00 | 234.25 | 238.00 | 17,147 |
| 05 Jan 17 |
234.75000 +1.00 |
236.00 | 230.50 | 230.50 | 301,889 |
| 04 Jan 17 |
233.75000 +0.75 |
235.75 | 230.50 | 234.00 | 148,898 |
| 03 Jan 17 |
233.00000 +2.50 |
234.25 | 229.00 | 230.50 | 27,142 |
| 30 Dec 16 |
230.50000 +0.25 |
237.75 | 229.00 | 230.50 | 2,344 |
| 29 Dec 16 |
230.25000 -2.00 |
237.00 | 225.00 | 230.25 | 15,918 |
| 28 Dec 16 |
232.25000 +6.50 |
240.50 | 229.50 | 230.00 | 43,818 |
| 23 Dec 16 |
225.75000 -0.75 |
226.00 | 225.00 | 225.00 | 481 |
| 22 Dec 16 |
226.50000 +1.75 |
229.00 | 221.50 | 226.75 | 7,287 |
| 21 Dec 16 |
224.75000 +3.00 |
226.25 | 220.00 | 220.00 | 29,796 |
| 20 Dec 16 |
221.75000 +0.25 |
227.75 | 220.75 | 220.75 | 4,640 |
| 19 Dec 16 |
221.50000 +3.75 |
229.00 | 220.00 | 224.00 | 27,987 |
| 16 Dec 16 |
217.75000 +4.50 |
220.00 | 210.00 | 218.75 | 146,839 |
| 15 Dec 16 |
213.25000 +2.50 |
215.00 | 210.75 | 210.75 | 122,021 |
| 14 Dec 16 |
210.75000 +1.75 |
214.00 | 207.75 | 214.00 | 38,936 |
| 13 Dec 16 |
209.00000 +0.00 |
212.00 | 205.50 | 210.75 | 95,469 |
| 12 Dec 16 |
209.00000 +1.00 |
213.50 | 208.25 | 213.50 | 182,182 |
| 09 Dec 16 |
208.00000 +4.00 |
214.00 | 201.00 | 201.00 | 80,924 |
| 08 Dec 16 |
204.00000 +3.75 |
209.00 | 200.50 | 200.50 | 23,879 |
| 07 Dec 16 |
200.25000 +0.25 |
203.25 | 200.00 | 200.00 | 69,546 |
| 06 Dec 16 |
200.00000 +0.00 |
200.56 | 200.00 | 200.00 | 112,345 |
| 05 Dec 16 |
200.00000 -0.50 |
204.50 | 200.00 | 203.00 | 4,652 |
| 02 Dec 16 |
200.50000 +0.00 |
203.25 | 200.00 | 200.75 | 49,809 |
| 01 Dec 16 |
200.50000 -0.75 |
209.20 | 200.25 | 201.00 | 19,779 |
| 30 Nov 16 |
201.25000 +1.00 |
209.00 | 200.00 | 209.00 | 134,179 |
| 29 Nov 16 |
200.25000 -0.25 |
202.75 | 200.00 | 202.75 | 7,382 |
| 28 Nov 16 |
200.50000 -2.25 |
205.00 | 200.25 | 203.00 | 59,668 |
| 25 Nov 16 |
202.75000 -2.25 |
207.00 | 200.25 | 205.00 | 35,089 |
| 24 Nov 16 |
205.00000 -2.00 |
208.69 | 201.75 | 207.00 | 69,308 |
| 23 Nov 16 |
207.00000 -11.00 |
215.00 | 199.25 | 200.00 | 505,518 |
| 22 Nov 16 |
218.00000 -1.25 |
223.00 | 214.00 | 219.50 | 27,787 |
| 21 Nov 16 |
219.25000 -2.75 |
223.00 | 210.00 | 222.00 | 29,434 |
| 18 Nov 16 |
222.00000 +8.00 |
223.00 | 214.02 | 220.00 | 14,999 |
| 17 Nov 16 |
214.00000 +0.50 |
222.00 | 210.75 | 220.00 | 24,773 |
| 16 Nov 16 |
213.50000 -3.50 |
223.00 | 210.00 | 222.50 | 31,993 |
| 15 Nov 16 |
217.00000 +2.00 |
218.00 | 215.00 | 215.00 | 46,572 |
| 14 Nov 16 |
215.00000 +5.25 |
223.00 | 215.00 | 220.00 | 45,415 |
| 11 Nov 16 |
209.75000 -8.25 |
223.00 | 209.75 | 223.00 | 10,451 |
| 10 Nov 16 |
218.00000 +10.25 |
219.50 | 205.50 | 206.25 | 26,443 |
| 09 Nov 16 |
207.75000 +0.00 |
217.00 | 206.00 | 206.00 | 18,856 |
| 08 Nov 16 |
207.75000 +1.75 |
215.00 | 200.25 | 215.00 | 56,408 |
| 07 Nov 16 |
206.00000 -0.50 |
212.00 | 202.50 | 210.00 | 26,775 |
| 04 Nov 16 |
206.50000 +2.50 |
210.00 | 197.50 | 205.00 | 31,776 |
| 03 Nov 16 |
204.00000 +3.00 |
204.00 | 199.75 | 199.75 | 18,827 |
| 02 Nov 16 |
201.00000 +6.50 |
204.25 | 200.00 | 204.25 | 40,917 |
| 01 Nov 16 |
194.50000 +0.00 |
197.25 | 193.50 | 193.75 | 759,081 |
| 31 Oct 16 |
194.50000 +0.75 |
197.25 | 193.50 | 194.00 | 69,767 |
| 28 Oct 16 |
193.75000 -6.00 |
200.75 | 193.50 | 198.50 | 317,589 |
| 27 Oct 16 |
199.75000 +2.00 |
200.25 | 196.25 | 200.00 | 25,707 |
| 26 Oct 16 |
197.75000 +3.25 |
198.50 | 193.50 | 193.50 | 379,035 |
| 25 Oct 16 |
194.50000 -0.25 |
199.50 | 193.50 | 196.75 | 2,158,257 |
| 24 Oct 16 |
194.75000 +2.75 |
195.00 | 192.00 | 192.00 | 206,649 |
| 21 Oct 16 |
192.00000 +0.50 |
193.75 | 187.75 | 190.25 | 120,102 |
| 20 Oct 16 |
191.50000 +2.00 |
199.50 | 188.88 | 190.50 | 25,592 |
| 19 Oct 16 |
189.50000 +1.25 |
192.00 | 180.00 | 180.00 | 36,550 |
| 18 Oct 16 |
188.25000 -2.75 |
193.75 | 185.00 | 192.00 | 39,410 |
| 17 Oct 16 |
191.00000 -8.00 |
199.00 | 186.00 | 195.00 | 109,615 |
| 14 Oct 16 |
199.00000 -1.00 |
202.03 | 196.50 | 200.00 | 44,122 |
| 13 Oct 16 |
200.00000 -3.25 |
204.25 | 197.75 | 202.00 | 232,547 |
| 12 Oct 16 |
203.25000 -0.75 |
210.00 | 201.00 | 210.00 | 336,789 |
| 11 Oct 16 |
204.00000 +1.50 |
210.00 | 202.00 | 202.00 | 256,585 |
| 10 Oct 16 |
202.50000 +0.75 |
205.75 | 199.00 | 199.25 | 415,645 |
| 07 Oct 16 |
201.75000 -1.25 |
209.75 | 199.75 | 206.75 | 45,474 |
| 06 Oct 16 |
203.00000 +5.00 |
208.25 | 199.00 | 205.00 | 83,166 |
| 05 Oct 16 |
198.00000 -8.25 |
214.50 | 198.00 | 213.50 | 37,388 |
| 04 Oct 16 |
206.25000 -5.50 |
217.00 | 206.25 | 215.00 | 80,093 |
| 03 Oct 16 |
211.75000 -1.75 |
216.00 | 209.00 | 216.00 | 25,557 |
| 30 Sep 16 |
213.50000 -5.13 |
226.00 | 210.00 | 226.00 | 12,407 |
| 29 Sep 16 |
218.62500 -3.38 |
222.34 | 217.50 | 222.25 | 4,401 |
| 28 Sep 16 |
222.00000 +2.50 |
223.75 | 219.25 | 221.75 | 26,415 |
| 27 Sep 16 |
219.50000 +1.25 |
222.50 | 215.00 | 215.00 | 29,118 |
| 26 Sep 16 |
218.25000 -0.25 |
220.75 | 215.00 | 215.00 | 36,623 |
| 23 Sep 16 |
218.50000 +0.25 |
222.00 | 215.00 | 222.00 | 97,010 |
| 22 Sep 16 |
218.25000 -0.50 |
231.56 | 215.00 | 225.50 | 155,363 |
| 21 Sep 16 |
218.75000 -0.25 |
226.50 | 215.25 | 217.00 | 94,562 |
| 20 Sep 16 |
219.00000 -1.25 |
221.75 | 217.00 | 220.00 | 8,341 |
| 19 Sep 16 |
220.25000 +1.25 |
225.50 | 220.00 | 220.25 | 11,886 |
| 16 Sep 16 |
219.00000 -2.75 |
225.00 | 218.00 | 218.00 | 39,062 |
| 15 Sep 16 |
221.75000 -0.75 |
225.00 | 217.25 | 217.50 | 30,812 |
| 14 Sep 16 |
222.50000 -8.50 |
230.00 | 220.00 | 220.00 | 48,344 |
| 13 Sep 16 |
231.00000 -2.50 |
235.00 | 222.25 | 235.00 | 226,587 |
| 12 Sep 16 |
233.50000 -3.25 |
242.50 | 230.00 | 233.75 | 42,026 |
| 09 Sep 16 |
236.75000 +7.25 |
243.25 | 232.88 | 235.00 | 69,732 |
| 08 Sep 16 |
229.50000 +3.00 |
231.00 | 220.00 | 220.00 | 62,457 |
| 07 Sep 16 |
226.50000 -0.75 |
227.07 | 218.25 | 220.00 | 31,633 |
| 06 Sep 16 |
227.25000 -1.00 |
231.50 | 221.25 | 224.00 | 232,890 |
| 05 Sep 16 |
228.25000 +3.00 |
231.50 | 224.25 | 225.00 | 16,571 |
| 02 Sep 16 |
225.25000 -11.50 |
244.00 | 225.00 | 225.00 | 126,944 |
| 01 Sep 16 |
236.75000 +11.75 |
239.25 | 215.44 | 224.25 | 456,491 |
| 31 Aug 16 |
225.00000 +4.50 |
227.50 | 220.25 | 223.25 | 76,293 |
| 30 Aug 16 |
220.50000 +2.75 |
221.00 | 213.00 | 215.00 | 132,909 |
| 26 Aug 16 |
217.75000 -2.50 |
219.30 | 215.00 | 215.00 | 25,584 |
| 25 Aug 16 |
220.25000 -0.25 |
220.25 | 215.25 | 215.25 | 9,660 |
| 24 Aug 16 |
220.50000 +1.50 |
221.25 | 215.00 | 219.75 | 508,690 |
| 23 Aug 16 |
219.00000 -0.25 |
228.77 | 218.75 | 218.75 | 14,315 |
| 22 Aug 16 |
219.25000 -5.75 |
229.05 | 215.00 | 225.00 | 120,405 |
| 19 Aug 16 |
225.00000 -4.00 |
226.75 | 225.00 | 225.00 | 179,144 |
| 18 Aug 16 |
229.00000 +11.00 |
238.25 | 207.25 | 208.25 | 30,970 |
| 17 Aug 16 |
218.00000 +4.50 |
220.24 | 207.00 | 207.00 | 588,698 |
| 16 Aug 16 |
213.50000 +0.50 |
214.88 | 204.00 | 210.00 | 520,605 |
| 15 Aug 16 |
213.00000 -6.25 |
225.15 | 211.50 | 215.50 | 351,048 |
| 12 Aug 16 |
219.25000 -4.75 |
223.36 | 211.50 | 222.00 | 455,717 |
| 11 Aug 16 |
224.00000 -3.00 |
227.50 | 222.75 | 226.25 | 448,903 |
| 10 Aug 16 |
227.00000 -2.00 |
231.87 | 226.00 | 226.00 | 461,534 |
| 09 Aug 16 |
229.00000 +0.25 |
233.00 | 226.00 | 233.00 | 11,061 |
| 08 Aug 16 |
228.75000 -10.50 |
236.30 | 228.75 | 230.00 | 32,361 |
| 05 Aug 16 |
239.25000 +3.00 |
244.00 | 231.75 | 240.00 | 66,923 |
| 04 Aug 16 |
236.25000 -2.75 |
241.00 | 234.50 | 241.00 | 12,954 |
| 03 Aug 16 |
239.00000 -2.25 |
241.30 | 230.00 | 240.25 | 11,292 |
| 02 Aug 16 |
241.25000 +2.00 |
244.75 | 237.50 | 239.00 | 11,113 |
| 01 Aug 16 |
239.25000 +9.25 |
245.25 | 228.00 | 241.00 | 37,045 |
| 29 Jul 16 |
230.00000 -2.00 |
243.75 | 230.00 | 240.00 | 21,384 |
| 28 Jul 16 |
232.00000 -2.50 |
238.42 | 229.75 | 231.00 | 12,764 |
| 27 Jul 16 |
234.50000 +3.25 |
238.43 | 231.50 | 231.50 | 7,394 |
| 26 Jul 16 |
231.25000 -0.50 |
232.75 | 228.25 | 228.25 | 1,006,998 |
| 25 Jul 16 |
231.75000 -0.75 |
231.75 | 228.01 | 230.00 | 27,028 |
| 22 Jul 16 |
232.50000 -15.50 |
245.00 | 195.00 | 195.00 | 45,279 |
| 21 Jul 16 |
248.00000 +4.00 |
253.25 | 238.71 | 243.75 | 36,174 |
| 20 Jul 16 |
244.00000 +3.75 |
248.00 | 240.00 | 244.75 | 7,125 |
| 19 Jul 16 |
240.25000 -6.50 |
253.75 | 240.00 | 250.75 | 13,623 |
| 18 Jul 16 |
246.75000 +2.75 |
254.75 | 243.00 | 245.00 | 12,583 |
| 15 Jul 16 |
244.00000 +0.50 |
245.50 | 240.48 | 244.50 | 58,699 |
| 14 Jul 16 |
243.50000 +1.50 |
244.75 | 240.00 | 242.00 | 7,545 |
| 13 Jul 16 |
242.00000 -4.00 |
252.00 | 241.88 | 242.00 | 58,322 |
| 12 Jul 16 |
246.00000 +2.00 |
246.00 | 238.20 | 244.00 | 7,853 |
| 11 Jul 16 |
244.00000 +4.75 |
244.00 | 238.00 | 242.75 | 7,458 |
| 08 Jul 16 |
239.25000 +1.50 |
240.25 | 236.00 | 236.00 | 46,885 |
| 07 Jul 16 |
237.75000 +2.00 |
242.06 | 236.00 | 237.50 | 498,048 |
| 06 Jul 16 |
235.75000 -8.50 |
251.75 | 234.75 | 251.75 | 395,532 |
| 05 Jul 16 |
244.25000 -2.75 |
247.67 | 238.25 | 239.75 | 6,356 |
| 04 Jul 16 |
247.00000 -0.75 |
251.75 | 241.06 | 251.75 | 83,429 |
| 01 Jul 16 |
247.75000 +3.75 |
250.00 | 236.25 | 236.25 | 22,706 |
| 30 Jun 16 |
244.00000 +9.00 |
249.75 | 233.45 | 240.00 | 16,677 |
| 29 Jun 16 |
235.00000 +10.00 |
239.75 | 220.00 | 220.00 | 42,421 |
| 28 Jun 16 |
225.00000 +5.00 |
225.00 | 208.00 | 215.00 | 509,719 |
| 27 Jun 16 |
220.00000 -53.75 |
274.00 | 200.00 | 274.00 | 1,186,296 |
| 24 Jun 16 |
273.75000 -21.25 |
285.00 | 242.03 | 285.00 | 1,110,889 |
| 23 Jun 16 |
295.00000 +7.00 |
297.00 | 280.25 | 296.75 | 7,719 |
| 22 Jun 16 |
288.00000 +1.25 |
290.00 | 280.50 | 290.00 | 22,807 |
| 21 Jun 16 |
286.75000 -10.25 |
291.69 | 283.75 | 284.00 | 9,888 |
| 20 Jun 16 |
297.00000 -0.50 |
299.75 | 282.90 | 299.25 | 9,233 |
| 17 Jun 16 |
297.50000 +12.50 |
297.50 | 285.00 | 285.00 | 31,592 |
| 16 Jun 16 |
285.00000 -0.50 |
299.75 | 285.00 | 299.75 | 42,334 |
| 15 Jun 16 |
285.50000 -10.50 |
299.50 | 285.00 | 298.50 | 54,143 |
| 14 Jun 16 |
296.00000 -12.00 |
310.00 | 285.00 | 310.00 | 9,060 |
| 13 Jun 16 |
308.00000 -1.00 |
314.50 | 300.00 | 310.00 | 8,530 |
| 10 Jun 16 |
309.00000 -9.50 |
325.06 | 308.50 | 310.00 | 8,067 |
| 09 Jun 16 |
318.50000 +3.50 |
335.75 | 305.00 | 319.25 | 16,906 |
| 08 Jun 16 |
315.00000 -4.50 |
315.00 | 311.00 | 315.00 | 376,188 |
| 07 Jun 16 |
319.50000 +8.25 |
319.75 | 310.00 | 316.00 | 369,097 |
| 06 Jun 16 |
311.25000 -4.50 |
316.50 | 305.00 | 307.50 | 352,818 |
| 03 Jun 16 |
315.75000 +4.25 |
319.75 | 303.25 | 306.00 | 38,434 |
| 02 Jun 16 |
311.50000 +6.00 |
311.50 | 295.00 | 295.00 | 7,653 |
| 01 Jun 16 |
305.50000 -7.75 |
305.50 | 298.19 | 302.25 | 100,258 |
| 31 May 16 |
313.25000 +9.25 |
313.25 | 295.45 | 299.25 | 30,885 |
| 27 May 16 |
304.00000 -0.50 |
304.00 | 292.00 | 304.00 | 29,098 |
| 26 May 16 |
304.50000 +7.50 |
304.75 | 302.94 | 304.75 | 824 |
| 25 May 16 |
297.00000 +5.00 |
299.25 | 287.00 | 296.25 | 44,782 |
| 24 May 16 |
292.00000 -8.00 |
293.65 | 287.00 | 292.00 | 14,273 |
| 23 May 16 |
300.00000 +1.25 |
300.00 | 290.00 | 295.00 | 33,129 |
| 20 May 16 |
298.75000 -0.25 |
300.00 | 295.25 | 300.00 | 14,180 |
| 19 May 16 |
299.00000 -1.75 |
300.25 | 295.00 | 295.00 | 15,380 |
| 18 May 16 |
300.75000 +1.25 |
309.75 | 296.25 | 298.00 | 101,531 |
| 17 May 16 |
299.50000 -0.75 |
301.25 | 295.00 | 295.50 | 20,776 |
| 16 May 16 |
300.25000 -3.50 |
307.70 | 300.25 | 303.50 | 71,643 |
| 13 May 16 |
303.75000 -8.50 |
315.00 | 303.75 | 314.75 | 229,410 |
| 12 May 16 |
312.25000 +9.00 |
312.25 | 305.00 | 305.00 | 26,229 |
| 11 May 16 |
303.25000 -1.00 |
305.50 | 301.00 | 301.00 | 14,323 |
| 10 May 16 |
304.25000 +0.25 |
309.75 | 302.00 | 304.50 | 41,020 |
| 09 May 16 |
304.00000 +2.00 |
319.50 | 303.74 | 304.00 | 22,431 |
| 06 May 16 |
302.00000 +0.00 |
305.00 | 300.00 | 301.75 | 21,478 |
| 05 May 16 |
302.00000 +3.75 |
302.00 | 297.00 | 298.00 | 124,090 |
| 04 May 16 |
298.25000 +4.25 |
298.25 | 294.75 | 295.00 | 148,613 |
| 03 May 16 |
294.00000 -1.00 |
300.00 | 291.25 | 295.50 | 111,171 |
| 29 Apr 16 |
295.00000 +3.50 |
295.81 | 290.00 | 290.00 | 71,143 |
| 28 Apr 16 |
291.50000 +1.00 |
299.75 | 290.00 | 299.75 | 5,440 |
| 27 Apr 16 |
290.50000 +0.50 |
294.50 | 290.25 | 294.50 | 3,210 |
| 26 Apr 16 |
290.00000 -3.00 |
292.75 | 285.00 | 290.00 | 24,111 |
| 25 Apr 16 |
293.00000 +3.25 |
294.75 | 290.75 | 294.75 | 4,841 |
| 22 Apr 16 |
289.75000 -0.50 |
295.75 | 289.75 | 290.25 | 3,981 |
| 21 Apr 16 |
290.25000 +0.25 |
294.91 | 290.25 | 291.25 | 16,502 |
| 20 Apr 16 |
290.00000 -0.25 |
292.00 | 290.00 | 292.00 | 5,017 |
| 19 Apr 16 |
290.25000 +3.25 |
290.75 | 290.00 | 290.25 | 1,996 |
| 18 Apr 16 |
287.00000 -13.00 |
299.75 | 285.25 | 299.25 | 16,235 |
| 15 Apr 16 |
300.00000 +10.25 |
300.00 | 287.75 | 299.75 | 61,301 |
| 14 Apr 16 |
289.75000 -0.75 |
289.75 | 285.00 | 289.75 | 242 |
| 13 Apr 16 |
290.50000 +5.25 |
294.75 | 285.25 | 294.75 | 964,077 |
| 12 Apr 16 |
285.25000 -5.00 |
296.75 | 285.25 | 285.25 | 6,257 |
| 11 Apr 16 |
290.25000 +3.50 |
300.00 | 287.75 | 300.00 | 19,782 |
| 08 Apr 16 |
286.75000 -3.75 |
299.75 | 285.00 | 299.75 | 4,397 |
| 07 Apr 16 |
290.50000 -1.50 |
300.00 | 280.50 | 300.00 | 109,657 |
| 06 Apr 16 |
292.00000 +5.00 |
299.75 | 287.00 | 299.75 | 125,126 |
| 05 Apr 16 |
287.00000 +0.00 |
299.50 | 287.00 | 299.50 | 17,596 |
| 04 Apr 16 |
287.00000 -7.75 |
300.00 | 287.00 | 300.00 | 128,148 |
| 01 Apr 16 |
294.75000 +7.25 |
299.75 | 273.75 | 290.00 | 55,918 |
| 31 Mar 16 |
287.50000 +7.00 |
287.50 | 273.75 | 273.75 | 19,855 |
| 30 Mar 16 |
280.50000 -3.50 |
284.75 | 270.00 | 280.00 | 17,513 |
| 29 Mar 16 |
284.00000 -8.00 |
299.75 | 280.00 | 280.00 | 12,777 |
| 24 Mar 16 |
292.00000 -7.25 |
297.79 | 283.06 | 287.25 | 1,066,939 |
| 23 Mar 16 |
299.25000 -5.75 |
310.00 | 290.00 | 310.00 | 40,670 |
| 22 Mar 16 |
305.00000 +20.50 |
311.75 | 282.25 | 289.75 | 14,976 |
| 21 Mar 16 |
284.50000 -3.25 |
287.00 | 275.25 | 287.00 | 21,458 |
| 18 Mar 16 |
287.75000 +9.25 |
287.75 | 270.39 | 276.00 | 18,118 |
| 17 Mar 16 |
278.50000 +11.00 |
279.25 | 269.28 | 275.00 | 5,622 |
| 16 Mar 16 |
267.50000 +1.50 |
274.75 | 264.00 | 272.25 | 55,605 |
| 15 Mar 16 |
266.00000 +0.50 |
275.00 | 265.75 | 274.50 | 8,106 |
| 14 Mar 16 |
265.50000 +5.50 |
270.50 | 260.00 | 260.00 | 14,614 |
| 11 Mar 16 |
260.00000 -6.00 |
266.75 | 255.75 | 266.25 | 34,550 |
| 10 Mar 16 |
266.00000 +1.75 |
275.00 | 265.25 | 266.75 | 18,428 |
| 09 Mar 16 |
264.25000 +7.50 |
269.00 | 261.50 | 269.00 | 1,361 |
| 08 Mar 16 |
256.75000 -6.25 |
265.00 | 255.00 | 262.00 | 1,196,806 |
| 07 Mar 16 |
263.00000 +6.75 |
269.75 | 263.00 | 263.00 | 107,817 |
| 04 Mar 16 |
256.25000 -4.00 |
270.25 | 248.75 | 270.00 | 82,080 |
| 03 Mar 16 |
260.25000 +1.50 |
267.44 | 255.47 | 258.25 | 89,752 |
| 02 Mar 16 |
258.75000 +4.00 |
261.28 | 254.50 | 254.50 | 114,897 |
| 01 Mar 16 |
254.75000 -4.25 |
264.43 | 254.75 | 255.75 | 20,900 |
| 29 Feb 16 |
259.00000 -0.25 |
261.25 | 255.00 | 259.50 | 40,379 |
| 26 Feb 16 |
259.25000 -6.00 |
267.00 | 259.00 | 266.00 | 10,841 |
| 25 Feb 16 |
265.25000 +1.25 |
273.87 | 264.25 | 264.25 | 341,755 |
| 24 Feb 16 |
264.00000 -2.00 |
267.25 | 264.00 | 265.00 | 10,909 |
| 23 Feb 16 |
266.00000 +4.00 |
274.75 | 263.00 | 274.00 | 1,268 |
| 22 Feb 16 |
262.00000 -5.75 |
274.67 | 261.75 | 272.00 | 6,758 |
| 19 Feb 16 |
267.75000 +2.25 |
279.50 | 265.00 | 265.00 | 8,632 |
| 18 Feb 16 |
265.50000 +5.00 |
269.50 | 260.25 | 260.25 | 599 |
| 17 Feb 16 |
260.50000 -1.75 |
275.00 | 260.25 | 275.00 | 3,168 |
| 16 Feb 16 |
262.25000 +3.25 |
275.00 | 259.50 | 275.00 | 7,148 |
| 15 Feb 16 |
259.00000 +1.50 |
271.34 | 258.25 | 258.25 | 5,347 |
| 12 Feb 16 |
257.50000 -2.50 |
267.75 | 257.50 | 261.50 | 890,974 |
| 11 Feb 16 |
260.00000 -0.75 |
270.00 | 258.00 | 270.00 | 51,798 |
| 10 Feb 16 |
260.75000 +4.00 |
268.75 | 258.00 | 259.50 | 66,296 |
| 09 Feb 16 |
256.75000 +2.25 |
260.00 | 255.00 | 259.25 | 58,402 |
| 08 Feb 16 |
254.50000 -1.50 |
260.00 | 242.25 | 260.00 | 55,518 |
| 05 Feb 16 |
256.00000 +4.25 |
260.00 | 253.00 | 260.00 | 404,702 |
| 04 Feb 16 |
251.75000 +1.25 |
259.75 | 243.75 | 252.25 | 23,516 |
| 03 Feb 16 |
250.50000 -2.50 |
255.00 | 250.00 | 255.00 | 284,377 |
| 02 Feb 16 |
253.00000 +4.25 |
255.25 | 245.00 | 255.00 | 111,104 |
| 01 Feb 16 |
248.75000 -1.75 |
264.00 | 246.00 | 264.00 | 34,515 |
| 29 Jan 16 |
250.50000 +0.25 |
269.50 | 250.00 | 265.00 | 19,654 |
| 28 Jan 16 |
250.25000 +10.00 |
275.00 | 247.00 | 247.00 | 92,343 |
| 27 Jan 16 |
240.25000 -6.00 |
255.00 | 240.25 | 255.00 | 18,618 |
| 26 Jan 16 |
246.25000 -7.75 |
251.00 | 245.00 | 251.00 | 40,066 |
| 25 Jan 16 |
254.00000 +3.25 |
260.00 | 251.25 | 260.00 | 3,010 |
| 22 Jan 16 |
250.75000 -5.00 |
260.00 | 248.75 | 248.75 | 49,855 |
| 21 Jan 16 |
255.75000 +13.00 |
260.00 | 242.00 | 245.25 | 8,472 |
| 20 Jan 16 |
242.75000 -17.25 |
257.50 | 242.75 | 250.00 | 1,351,640 |
| 19 Jan 16 |
260.00000 -0.50 |
275.00 | 260.00 | 274.75 | 30,684 |
| 18 Jan 16 |
260.50000 +4.25 |
272.25 | 259.00 | 260.25 | 214,639 |
| 15 Jan 16 |
256.25000 -4.75 |
270.00 | 253.00 | 265.25 | 35,424 |
| 14 Jan 16 |
261.00000 -4.75 |
268.00 | 259.75 | 265.25 | 417,479 |
| 13 Jan 16 |
265.75000 -5.25 |
281.00 | 265.00 | 275.25 | 577,466 |
| 12 Jan 16 |
271.00000 -10.75 |
284.06 | 265.50 | 282.25 | 29,048 |
| 11 Jan 16 |
281.75000 +0.25 |
290.00 | 281.75 | 290.00 | 7,243 |
| 08 Jan 16 |
281.50000 -8.25 |
295.00 | 281.00 | 295.00 | 113,864 |
| 07 Jan 16 |
289.75000 -9.50 |
296.75 | 285.77 | 293.00 | 25,562 |
| 06 Jan 16 |
299.25000 +8.25 |
300.25 | 288.00 | 290.00 | 199,984 |
| 05 Jan 16 |
291.00000 -3.00 |
299.00 | 287.25 | 294.00 | 49,986 |
| 04 Jan 16 |
294.00000 +9.00 |
305.00 | 284.00 | 284.00 | 169,080 |
| 31 Dec 15 |
285.00000 -3.00 |
290.00 | 285.00 | 290.00 | 10,380 |
| 30 Dec 15 |
288.00000 -2.75 |
298.00 | 285.75 | 294.00 | 77,375 |
| 29 Dec 15 |
290.75000 -4.25 |
292.00 | 290.75 | 292.00 | 1,487 |
| 24 Dec 15 |
295.00000 +6.00 |
297.00 | 295.00 | 297.00 | 42 |
| 23 Dec 15 |
289.00000 -8.00 |
297.00 | 280.50 | 295.00 | 21,188 |
| 22 Dec 15 |
297.00000 -4.00 |
305.00 | 280.00 | 295.00 | 33,558 |
| 21 Dec 15 |
301.00000 +0.75 |
310.00 | 293.94 | 300.00 | 47,132 |
| 18 Dec 15 |
300.25000 -2.50 |
305.00 | 293.41 | 295.50 | 90,161 |
| 17 Dec 15 |
302.75000 +1.75 |
309.75 | 300.00 | 309.75 | 64,170 |
| 16 Dec 15 |
301.00000 +2.25 |
310.00 | 300.00 | 300.00 | 152,729 |
| 15 Dec 15 |
298.75000 +3.75 |
301.25 | 290.00 | 290.00 | 51,714 |
| 14 Dec 15 |
295.00000 -8.00 |
303.00 | 290.00 | 300.00 | 24,179 |
| 11 Dec 15 |
303.00000 -1.00 |
315.00 | 303.00 | 314.75 | 265,663 |
| 10 Dec 15 |
304.00000 -0.25 |
318.00 | 300.25 | 315.00 | 2,656 |
| 09 Dec 15 |
304.25000 -3.25 |
317.75 | 303.25 | 310.25 | 10,918 |
| 08 Dec 15 |
307.50000 -4.00 |
309.75 | 303.25 | 309.25 | 23,799 |
| 07 Dec 15 |
311.50000 +1.50 |
315.00 | 308.00 | 315.00 | 15,058 |
| 04 Dec 15 |
310.00000 +1.00 |
311.50 | 306.50 | 311.00 | 35,239 |
| 03 Dec 15 |
309.00000 -5.00 |
320.00 | 309.00 | 312.25 | 39,025 |
| 02 Dec 15 |
314.00000 +2.75 |
320.00 | 310.75 | 320.00 | 19,151 |
| 01 Dec 15 |
311.25000 -2.50 |
317.00 | 310.00 | 317.00 | 46,519 |
| 30 Nov 15 |
313.75000 +1.75 |
320.00 | 307.00 | 320.00 | 9,469 |
| 27 Nov 15 |
312.00000 +7.00 |
312.49 | 305.00 | 305.75 | 11,235 |
| 26 Nov 15 |
305.00000 +5.00 |
314.56 | 299.88 | 305.00 | 5,652 |
| 25 Nov 15 |
300.00000 -10.00 |
318.00 | 295.25 | 318.00 | 30,868 |
| 24 Nov 15 |
310.00000 -0.25 |
311.75 | 300.00 | 300.00 | 17,814 |
| 23 Nov 15 |
310.25000 +0.25 |
320.00 | 310.25 | 310.25 | 2,940 |
| 20 Nov 15 |
310.00000 -0.75 |
310.00 | 305.25 | 305.25 | 47,277 |
| 19 Nov 15 |
310.75000 +0.75 |
312.81 | 307.25 | 310.00 | 4,679 |
| 18 Nov 15 |
310.00000 +6.75 |
316.75 | 306.75 | 316.00 | 15,355 |
| 17 Nov 15 |
303.25000 -4.25 |
317.00 | 303.25 | 317.00 | 348,493 |
| 16 Nov 15 |
307.50000 -9.50 |
317.00 | 300.50 | 317.00 | 10,443 |
| 13 Nov 15 |
317.00000 +0.00 |
317.93 | 315.25 | 315.25 | 118,940 |
| 12 Nov 15 |
317.00000 +0.25 |
325.00 | 315.00 | 316.75 | 184,976 |
| 11 Nov 15 |
316.75000 +0.75 |
322.00 | 315.00 | 315.00 | 19,259 |
| 10 Nov 15 |
316.00000 -14.00 |
330.00 | 315.25 | 330.00 | 5,327 |
| 09 Nov 15 |
330.00000 +9.00 |
330.00 | 320.00 | 320.25 | 55,329 |
| 06 Nov 15 |
321.00000 -8.00 |
329.75 | 320.00 | 320.00 | 1,127 |
| 05 Nov 15 |
329.00000 +4.00 |
330.00 | 329.00 | 330.00 | 179 |
| 04 Nov 15 |
325.00000 -5.00 |
330.00 | 320.00 | 323.75 | 19,152 |
| 03 Nov 15 |
330.00000 -8.25 |
334.75 | 322.25 | 322.25 | 5,821 |
| 02 Nov 15 |
338.25000 +7.75 |
339.75 | 329.25 | 329.25 | 4,519 |
| 30 Oct 15 |
330.50000 -1.25 |
339.75 | 322.25 | 322.75 | 4,324 |
| 29 Oct 15 |
331.75000 +0.25 |
335.50 | 322.75 | 334.75 | 35,069 |
| 28 Oct 15 |
331.50000 -1.75 |
335.00 | 329.00 | 329.00 | 2,088 |
| 27 Oct 15 |
333.25000 +8.25 |
333.25 | 326.81 | 327.00 | 3,447 |
| 26 Oct 15 |
325.00000 -8.00 |
340.00 | 310.00 | 339.75 | 191,127 |
| 23 Oct 15 |
333.00000 -2.00 |
335.50 | 332.25 | 335.00 | 51,922 |
| 22 Oct 15 |
335.00000 -4.00 |
336.00 | 334.75 | 335.00 | 5,192 |
| 21 Oct 15 |
339.00000 -1.00 |
340.00 | 329.25 | 330.00 | 63,469 |
| 20 Oct 15 |
340.00000 +0.00 |
340.75 | 331.25 | 340.00 | 23,666 |
| 19 Oct 15 |
340.00000 -1.25 |
340.00 | 336.50 | 338.50 | 2,616 |
| 16 Oct 15 |
341.25000 -3.00 |
341.25 | 340.00 | 340.25 | 2,165 |
| 15 Oct 15 |
344.25000 +4.25 |
350.00 | 331.50 | 340.00 | 314,520 |
| 14 Oct 15 |
340.00000 -2.25 |
341.50 | 330.25 | 334.25 | 4,640 |
| 13 Oct 15 |
342.25000 +0.75 |
342.25 | 330.50 | 332.25 | 1,864 |
| 12 Oct 15 |
341.50000 +1.00 |
344.00 | 330.50 | 343.00 | 21,865 |
| 09 Oct 15 |
340.50000 +1.00 |
350.00 | 330.00 | 330.25 | 98,511 |
| 08 Oct 15 |
339.50000 -4.00 |
346.00 | 335.25 | 344.75 | 15,599 |
| 07 Oct 15 |
343.50000 -4.25 |
344.25 | 337.00 | 341.75 | 13,967 |
| 06 Oct 15 |
347.75000 +2.75 |
347.75 | 344.50 | 344.75 | 2,005 |
| 05 Oct 15 |
345.00000 +0.50 |
345.00 | 339.00 | 345.00 | 13,531 |
| 02 Oct 15 |
344.50000 -1.00 |
345.16 | 344.50 | 344.75 | 4,136 |
| 01 Oct 15 |
345.50000 +3.00 |
347.00 | 342.75 | 347.00 | 4,402 |
| 30 Sep 15 |
342.50000 +7.00 |
342.50 | 338.50 | 340.00 | 28,340 |
| 29 Sep 15 |
335.50000 -2.00 |
341.00 | 332.00 | 339.75 | 7,599 |
| 28 Sep 15 |
337.50000 -2.50 |
341.75 | 332.76 | 341.75 | 2,217 |
| 25 Sep 15 |
340.00000 +4.00 |
346.75 | 338.00 | 339.75 | 61,524 |
| 24 Sep 15 |
336.00000 -3.00 |
339.25 | 332.00 | 332.00 | 4,637 |
| 23 Sep 15 |
339.00000 +7.75 |
341.25 | 331.00 | 335.00 | 7,179 |
| 22 Sep 15 |
331.25000 -5.25 |
340.00 | 330.25 | 330.25 | 7,035 |
| 21 Sep 15 |
336.50000 -2.75 |
340.00 | 330.00 | 330.00 | 1,201 |
| 18 Sep 15 |
339.25000 +1.25 |
339.25 | 331.25 | 338.50 | 14,037 |
| 17 Sep 15 |
338.00000 -3.50 |
342.00 | 331.50 | 341.00 | 37,691 |
| 16 Sep 15 |
341.50000 +3.50 |
348.00 | 339.25 | 340.75 | 59,210 |
| 15 Sep 15 |
338.00000 +0.50 |
340.00 | 337.00 | 339.25 | 81,567 |
| 14 Sep 15 |
337.50000 -2.50 |
340.00 | 336.00 | 339.00 | 4,652 |
| 11 Sep 15 |
340.00000 +4.25 |
340.25 | 335.75 | 335.75 | 2,101 |
| 10 Sep 15 |
335.75000 -5.75 |
341.84 | 335.50 | 335.50 | 24,054 |
| 09 Sep 15 |
341.50000 +1.50 |
342.75 | 335.00 | 335.00 | 1,513 |
| 08 Sep 15 |
340.00000 +7.00 |
340.00 | 334.50 | 334.50 | 25,749 |
| 07 Sep 15 |
333.00000 +2.50 |
347.26 | 330.50 | 345.00 | 28,343 |
| 04 Sep 15 |
330.50000 -4.25 |
337.56 | 330.50 | 334.50 | 1,014 |
| 03 Sep 15 |
334.75000 +0.00 |
339.75 | 326.00 | 326.00 | 15,643 |
| 02 Sep 15 |
334.75000 +0.25 |
338.00 | 330.25 | 338.00 | 320,211 |
| 01 Sep 15 |
334.50000 +2.50 |
340.00 | 327.75 | 328.50 | 40,570 |
| 28 Aug 15 |
332.00000 +5.25 |
342.50 | 330.00 | 330.00 | 13,180 |
| 27 Aug 15 |
326.75000 +0.75 |
330.00 | 326.25 | 329.00 | 29,790 |
| 26 Aug 15 |
326.00000 -7.00 |
335.00 | 326.00 | 335.00 | 20,188 |
| 25 Aug 15 |
333.00000 +8.25 |
342.75 | 329.50 | 341.50 | 24,404 |
| 24 Aug 15 |
324.75000 -27.25 |
346.25 | 322.00 | 340.25 | 20,301 |
| 21 Aug 15 |
352.00000 +3.25 |
360.00 | 349.57 | 360.00 | 12,453 |
| 20 Aug 15 |
348.75000 -9.50 |
368.00 | 347.00 | 361.00 | 32,125 |
| 19 Aug 15 |
358.25000 +11.25 |
360.00 | 347.00 | 348.00 | 30,967 |
| 18 Aug 15 |
347.00000 +4.00 |
355.00 | 345.00 | 355.00 | 17,422 |
| 17 Aug 15 |
343.00000 -7.00 |
352.00 | 336.00 | 352.00 | 13,373 |
| 14 Aug 15 |
350.00000 +0.25 |
352.25 | 350.00 | 351.75 | 100,044 |
| 13 Aug 15 |
349.75000 -0.25 |
350.00 | 346.00 | 350.00 | 74,407 |
| 12 Aug 15 |
350.00000 -0.75 |
352.00 | 345.00 | 350.00 | 107,644 |
| 11 Aug 15 |
350.75000 -1.00 |
354.00 | 347.50 | 354.00 | 39,213 |
| 10 Aug 15 |
351.75000 +0.25 |
354.00 | 351.38 | 354.00 | 1,952 |
| 07 Aug 15 |
351.50000 -1.25 |
352.25 | 348.50 | 352.25 | 37,585 |
| 06 Aug 15 |
352.75000 -0.50 |
355.75 | 350.00 | 350.50 | 50,939 |
| 05 Aug 15 |
353.25000 -4.75 |
365.00 | 350.75 | 358.75 | 35,898 |
| 04 Aug 15 |
358.00000 -16.75 |
370.00 | 345.25 | 370.00 | 65,302 |
| 03 Aug 15 |
374.75000 -1.25 |
380.00 | 370.00 | 380.00 | 11,537 |
| 31 Jul 15 |
376.00000 -0.50 |
384.44 | 376.00 | 376.00 | 26,828 |
| 30 Jul 15 |
376.50000 -11.75 |
385.25 | 376.00 | 385.25 | 20,324 |
| 29 Jul 15 |
388.25000 +1.50 |
389.00 | 381.00 | 381.00 | 4,235 |
| 28 Jul 15 |
386.75000 -2.75 |
389.75 | 385.75 | 386.00 | 893 |
| 27 Jul 15 |
389.50000 +0.00 |
390.00 | 384.88 | 390.00 | 11,286 |
| 24 Jul 15 |
389.50000 +1.00 |
392.00 | 384.50 | 389.25 | 39,603 |
| 23 Jul 15 |
388.50000 -6.50 |
395.00 | 385.25 | 395.00 | 19,398 |
| 22 Jul 15 |
395.00000 +7.50 |
400.50 | 394.18 | 400.50 | 15,121 |
| 21 Jul 15 |
387.50000 -2.75 |
397.50 | 387.50 | 397.25 | 513,189 |
| 20 Jul 15 |
390.25000 -3.75 |
394.00 | 389.00 | 389.00 | 16,777 |
| 17 Jul 15 |
394.00000 +1.00 |
394.75 | 389.00 | 393.50 | 4,129 |
| 16 Jul 15 |
393.00000 +6.25 |
393.00 | 380.00 | 392.50 | 283,198 |
| 15 Jul 15 |
386.75000 +1.00 |
393.25 | 385.00 | 385.00 | 16,250 |
| 14 Jul 15 |
385.75000 -4.75 |
390.00 | 385.00 | 390.00 | 8,945 |
| 13 Jul 15 |
390.50000 -4.25 |
397.75 | 390.00 | 397.75 | 13,655 |
| 10 Jul 15 |
394.75000 +19.75 |
395.00 | 375.50 | 380.00 | 22,428 |
| 09 Jul 15 |
375.00000 -3.00 |
378.00 | 370.00 | 378.00 | 183,318 |
| 08 Jul 15 |
378.00000 +0.75 |
378.25 | 373.16 | 378.25 | 20,854 |
| 07 Jul 15 |
377.25000 +7.00 |
380.00 | 376.25 | 380.00 | 10,231 |
| 06 Jul 15 |
370.25000 -0.75 |
385.75 | 370.00 | 380.00 | 19,853 |
| 03 Jul 15 |
371.00000 -12.75 |
394.25 | 371.00 | 393.00 | 20,310 |
| 02 Jul 15 |
383.75000 -10.00 |
390.25 | 381.22 | 390.25 | 5,453 |
| 01 Jul 15 |
393.75000 +3.75 |
394.50 | 381.50 | 390.00 | 20,802 |
| 30 Jun 15 |
390.00000 +3.00 |
392.50 | 370.25 | 379.00 | 19,056 |
| 29 Jun 15 |
387.00000 +0.50 |
391.00 | 377.75 | 382.00 | 5,662 |
| 26 Jun 15 |
386.50000 -10.00 |
394.50 | 380.50 | 394.50 | 26,252 |
| 25 Jun 15 |
396.50000 +0.00 |
401.00 | 390.00 | 390.00 | 6,731 |
| 24 Jun 15 |
396.50000 -3.50 |
399.75 | 392.75 | 399.75 | 46,319 |
| 23 Jun 15 |
400.00000 +6.25 |
400.00 | 391.75 | 393.50 | 47,015 |
| 22 Jun 15 |
393.75000 +12.25 |
393.75 | 370.00 | 370.00 | 36,284 |
| 19 Jun 15 |
381.50000 +13.75 |
381.50 | 362.00 | 367.50 | 27,519 |
| 18 Jun 15 |
367.75000 +4.25 |
369.75 | 362.25 | 369.75 | 7,541 |
| 17 Jun 15 |
363.50000 +1.00 |
369.75 | 358.38 | 369.75 | 16,700 |
| 16 Jun 15 |
362.50000 -12.75 |
378.50 | 356.25 | 375.00 | 287,086 |
| 15 Jun 15 |
375.25000 -9.75 |
390.00 | 371.45 | 390.00 | 11,651 |
| 12 Jun 15 |
385.00000 -1.00 |
389.50 | 385.00 | 385.25 | 32,436 |
| 11 Jun 15 |
386.00000 -12.00 |
399.50 | 373.03 | 399.50 | 46,854 |
| 10 Jun 15 |
398.00000 +2.25 |
400.00 | 395.25 | 399.75 | 50,162 |
| 09 Jun 15 |
395.75000 -7.50 |
398.19 | 395.00 | 395.00 | 8,710 |
| 08 Jun 15 |
403.25000 +2.75 |
408.75 | 396.00 | 408.75 | 4,481 |
| 05 Jun 15 |
400.50000 -0.50 |
407.00 | 393.25 | 400.00 | 45,306 |
| 04 Jun 15 |
401.00000 +1.00 |
407.00 | 398.25 | 406.75 | 11,637 |
| 03 Jun 15 |
400.00000 +4.75 |
407.00 | 391.76 | 395.50 | 46,611 |
| 02 Jun 15 |
395.25000 -7.00 |
406.75 | 394.00 | 404.75 | 37,292 |
| 01 Jun 15 |
402.25000 +6.00 |
402.25 | 393.38 | 398.25 | 16,780 |
| 29 May 15 |
396.25000 +0.75 |
402.32 | 390.00 | 395.00 | 45,042 |
| 28 May 15 |
395.50000 +7.00 |
396.00 | 387.25 | 393.25 | 33,153 |
| 27 May 15 |
388.50000 +0.00 |
392.75 | 379.00 | 379.00 | 23,552 |
| 26 May 15 |
388.50000 -3.50 |
388.75 | 379.00 | 379.00 | 5,506 |
| 22 May 15 |
392.00000 +1.00 |
392.00 | 388.75 | 390.50 | 3,960 |
| 21 May 15 |
391.00000 +0.75 |
391.00 | 390.00 | 390.00 | 23,709 |
| 20 May 15 |
390.25000 +2.25 |
392.00 | 389.25 | 392.00 | 37,379 |
| 19 May 15 |
388.00000 -3.00 |
390.25 | 376.00 | 389.75 | 4,291 |
| 18 May 15 |
391.00000 +0.75 |
393.50 | 389.50 | 390.00 | 193,755 |
| 15 May 15 |
390.25000 +0.25 |
393.50 | 390.00 | 390.00 | 102,821 |
| 14 May 15 |
390.00000 -1.00 |
391.75 | 387.00 | 387.25 | 48,334 |
| 13 May 15 |
391.00000 +2.75 |
394.75 | 388.25 | 394.75 | 34,697 |
| 12 May 15 |
388.25000 -0.25 |
395.00 | 386.17 | 390.00 | 24,598 |
| 11 May 15 |
388.50000 +18.00 |
390.00 | 370.25 | 370.50 | 394,417 |
| 08 May 15 |
370.50000 +11.00 |
384.75 | 358.75 | 358.75 | 621,220 |
| 07 May 15 |
359.50000 -0.50 |
369.75 | 356.58 | 369.75 | 134,653 |
| 06 May 15 |
360.00000 +1.75 |
368.25 | 349.25 | 363.00 | 728,997 |
| 05 May 15 |
358.25000 +1.75 |
364.75 | 350.75 | 362.50 | 229,582 |
| 01 May 15 |
356.50000 -3.50 |
358.25 | 349.00 | 349.00 | 3,766 |
| 30 Apr 15 |
360.00000 +0.25 |
360.00 | 349.75 | 359.25 | 14,478 |
| 29 Apr 15 |
359.75000 -0.25 |
360.00 | 348.78 | 358.75 | 6,450 |
| 28 Apr 15 |
360.00000 +0.00 |
362.25 | 350.00 | 360.00 | 69,966 |
| 27 Apr 15 |
360.00000 +0.00 |
362.00 | 356.50 | 360.00 | 30,309 |
| 24 Apr 15 |
360.00000 +0.00 |
363.50 | 358.25 | 360.00 | 15,098 |
| 23 Apr 15 |
360.00000 +0.00 |
362.50 | 355.25 | 362.50 | 19,561 |
| 22 Apr 15 |
360.00000 -0.75 |
362.00 | 355.00 | 355.00 | 15,049 |
| 21 Apr 15 |
360.75000 -1.25 |
365.00 | 357.18 | 365.00 | 14,727 |
| 20 Apr 15 |
362.00000 -1.00 |
364.25 | 360.00 | 364.25 | 36,784 |
| 17 Apr 15 |
363.00000 -5.00 |
370.00 | 357.25 | 357.25 | 39,488 |
| 16 Apr 15 |
368.00000 +1.75 |
371.25 | 361.50 | 369.00 | 72,579 |
| 15 Apr 15 |
366.25000 -5.00 |
371.50 | 356.25 | 365.00 | 65,193 |
| 14 Apr 15 |
371.25000 +3.25 |
382.75 | 360.75 | 376.75 | 40,129 |
| 13 Apr 15 |
368.00000 +8.00 |
371.50 | 358.01 | 368.25 | 33,953 |
| 10 Apr 15 |
360.00000 +4.50 |
360.00 | 353.25 | 355.00 | 92,296 |
| 09 Apr 15 |
355.50000 +5.50 |
373.75 | 352.50 | 357.00 | 32,053 |
| 08 Apr 15 |
350.00000 +10.00 |
354.31 | 332.25 | 332.25 | 279,595 |
| 07 Apr 15 |
340.00000 +0.00 |
340.00 | 336.38 | 340.00 | 38,069 |
| 02 Apr 15 |
340.00000 +0.00 |
340.00 | 335.50 | 339.75 | 108,232 |
| 01 Apr 15 |
340.00000 +1.50 |
340.00 | 332.25 | 337.00 | 249,571 |
| 31 Mar 15 |
338.50000 +1.50 |
339.25 | 332.25 | 339.25 | 42,511 |
| 30 Mar 15 |
337.00000 -9.25 |
340.00 | 335.00 | 340.00 | 17,206 |
| 27 Mar 15 |
346.25000 +6.00 |
350.00 | 334.00 | 340.00 | 14,349 |
| 26 Mar 15 |
340.25000 -2.00 |
340.25 | 325.00 | 338.00 | 27,848 |
| 25 Mar 15 |
342.25000 +7.75 |
347.00 | 331.25 | 331.25 | 80,055 |
| 24 Mar 15 |
334.50000 +5.50 |
350.00 | 330.75 | 334.75 | 26,899 |
| 23 Mar 15 |
329.00000 +2.50 |
331.75 | 319.63 | 325.75 | 92,735 |
| 20 Mar 15 |
326.50000 -1.00 |
332.40 | 313.00 | 326.50 | 53,370 |
| 19 Mar 15 |
327.50000 +13.50 |
328.00 | 311.19 | 317.75 | 23,659 |
| 18 Mar 15 |
314.00000 +6.00 |
315.21 | 305.77 | 310.00 | 33,007 |
| 17 Mar 15 |
308.00000 +1.25 |
310.00 | 305.50 | 308.00 | 23,587 |
| 16 Mar 15 |
306.75000 +11.75 |
315.00 | 299.06 | 300.00 | 61,234 |
| 13 Mar 15 |
295.00000 +7.00 |
299.75 | 293.00 | 293.75 | 69,137 |
| 12 Mar 15 |
288.00000 +6.00 |
290.25 | 285.00 | 290.00 | 243,802 |
| 11 Mar 15 |
282.00000 -16.75 |
302.75 | 277.75 | 295.75 | 27,128 |
| 10 Mar 15 |
298.75000 +4.00 |
299.75 | 295.25 | 299.75 | 6,475 |
| 09 Mar 15 |
294.75000 -2.25 |
300.00 | 294.50 | 299.75 | 30,788 |
| 06 Mar 15 |
297.00000 -0.75 |
303.00 | 295.25 | 303.00 | 17,368 |
| 05 Mar 15 |
297.75000 +1.75 |
302.00 | 297.00 | 299.50 | 26,536 |
| 04 Mar 15 |
296.00000 -4.25 |
300.00 | 284.75 | 296.25 | 34,768 |
| 03 Mar 15 |
300.25000 -10.50 |
314.75 | 282.94 | 314.75 | 107,359 |
| 02 Mar 15 |
310.75000 -3.75 |
315.00 | 309.88 | 315.00 | 20,394 |
| 27 Feb 15 |
314.50000 -0.50 |
315.00 | 305.25 | 306.25 | 15,818 |
| 26 Feb 15 |
315.00000 +0.00 |
316.00 | 312.75 | 315.50 | 13,779 |
| 25 Feb 15 |
315.00000 -3.50 |
327.00 | 314.00 | 320.00 | 47,387 |
| 24 Feb 15 |
318.50000 -4.00 |
324.75 | 316.00 | 322.00 | 11,356 |
| 23 Feb 15 |
322.50000 +1.75 |
327.75 | 321.00 | 325.00 | 10,306 |
| 20 Feb 15 |
320.75000 -1.50 |
324.75 | 319.00 | 319.25 | 9,935 |
| 19 Feb 15 |
322.25000 -2.25 |
334.75 | 321.50 | 330.00 | 170,009 |
| 18 Feb 15 |
324.50000 -2.25 |
328.25 | 323.25 | 328.25 | 16,558 |
| 17 Feb 15 |
326.75000 +2.25 |
327.00 | 322.25 | 324.25 | 19,791 |
| 16 Feb 15 |
324.50000 +5.75 |
326.39 | 318.75 | 320.00 | 72,237 |
| 13 Feb 15 |
318.75000 +3.25 |
319.75 | 314.00 | 315.00 | 22,831 |
| 12 Feb 15 |
315.50000 +3.75 |
315.50 | 303.25 | 310.25 | 28,969 |
| 11 Feb 15 |
311.75000 -6.25 |
320.00 | 311.62 | 316.75 | 12,340 |
| 10 Feb 15 |
318.00000 +0.50 |
321.75 | 314.00 | 314.00 | 10,114 |
| 09 Feb 15 |
317.50000 +5.25 |
320.00 | 312.00 | 320.00 | 21,559 |
| 06 Feb 15 |
312.25000 -0.25 |
315.00 | 310.00 | 313.00 | 333,009 |
| 05 Feb 15 |
312.50000 +22.50 |
317.50 | 289.50 | 290.00 | 161,958 |
| 04 Feb 15 |
290.00000 +8.50 |
290.00 | 274.50 | 280.00 | 890,938 |
| 03 Feb 15 |
281.50000 +4.75 |
284.00 | 277.00 | 277.00 | 2,382 |
| 02 Feb 15 |
276.75000 +0.75 |
282.97 | 276.75 | 280.25 | 10,845 |
| 30 Jan 15 |
276.00000 -2.00 |
279.00 | 270.00 | 274.75 | 167,288 |
| 29 Jan 15 |
278.00000 -5.75 |
283.31 | 273.75 | 280.00 | 431,171 |
| 28 Jan 15 |
283.75000 -3.50 |
290.00 | 280.00 | 280.00 | 83,693 |
| 27 Jan 15 |
287.25000 -0.25 |
288.75 | 283.25 | 288.00 | 14,207 |
| 26 Jan 15 |
287.50000 -1.00 |
290.00 | 285.02 | 286.75 | 55,034 |
| 23 Jan 15 |
288.50000 -0.50 |
290.00 | 285.19 | 290.00 | 16,607 |
| 22 Jan 15 |
289.00000 +6.25 |
289.00 | 284.50 | 287.00 | 8,421 |
| 21 Jan 15 |
282.75000 -5.75 |
290.00 | 281.25 | 290.00 | 10,321 |
| 20 Jan 15 |
288.50000 -1.25 |
293.94 | 282.63 | 289.25 | 42,405 |
| 19 Jan 15 |
289.75000 -0.25 |
290.00 | 288.00 | 290.00 | 15,495 |
| 16 Jan 15 |
290.00000 +3.75 |
295.75 | 285.00 | 295.75 | 318,719 |
| 15 Jan 15 |
286.25000 +0.00 |
294.06 | 286.25 | 289.00 | 8,884 |
| 14 Jan 15 |
286.25000 -8.25 |
300.00 | 286.00 | 293.75 | 19,627 |
| 13 Jan 15 |
294.50000 -0.50 |
300.00 | 292.00 | 300.00 | 26,689 |
| 12 Jan 15 |
295.00000 -1.00 |
298.00 | 291.50 | 298.00 | 5,143 |
| 09 Jan 15 |
296.00000 -1.00 |
297.00 | 286.75 | 295.00 | 37,598 |
| 08 Jan 15 |
297.00000 -1.75 |
305.00 | 288.25 | 300.00 | 64,503 |
| 07 Jan 15 |
298.75000 +8.25 |
304.00 | 286.45 | 298.00 | 34,929 |
| 06 Jan 15 |
290.50000 -11.50 |
301.00 | 287.00 | 295.25 | 22,956 |
| 05 Jan 15 |
302.00000 -8.00 |
309.00 | 297.02 | 309.00 | 144,164 |
| 02 Jan 15 |
310.00000 +12.00 |
310.00 | 295.25 | 298.00 | 26,154 |
| 31 Dec 14 |
298.00000 +3.00 |
298.00 | 293.00 | 293.00 | 3,798 |
| 30 Dec 14 |
295.00000 +3.25 |
295.00 | 284.00 | 293.50 | 26,485 |
| 29 Dec 14 |
291.75000 +1.75 |
293.50 | 285.27 | 290.00 | 24,273 |
| 24 Dec 14 |
290.00000 +14.50 |
290.00 | 270.25 | 270.25 | 11,564 |
| 23 Dec 14 |
275.50000 +5.50 |
277.75 | 270.00 | 275.00 | 61,643 |
| 22 Dec 14 |
270.00000 -2.00 |
277.75 | 264.50 | 277.75 | 264,327 |
| 19 Dec 14 |
272.00000 -20.00 |
290.00 | 264.25 | 284.75 | 160,195 |
| 18 Dec 14 |
292.00000 +10.00 |
294.75 | 287.63 | 289.00 | 14,214 |
| 17 Dec 14 |
282.00000 -9.25 |
294.00 | 280.00 | 294.00 | 18,642 |
| 16 Dec 14 |
291.25000 +2.75 |
294.50 | 290.25 | 294.50 | 5,422 |
| 15 Dec 14 |
288.50000 +6.00 |
294.50 | 283.16 | 285.75 | 15,218 |
| 12 Dec 14 |
282.50000 -5.75 |
288.75 | 280.00 | 283.75 | 43,975 |
| 11 Dec 14 |
288.25000 -4.75 |
295.50 | 283.25 | 290.00 | 62,222 |
| 10 Dec 14 |
293.00000 -2.00 |
300.00 | 293.00 | 300.00 | 33,659 |
| 09 Dec 14 |
295.00000 +8.50 |
296.00 | 291.25 | 291.25 | 155,981 |
| 08 Dec 14 |
286.50000 +0.75 |
293.00 | 280.25 | 293.00 | 221,749 |
| 05 Dec 14 |
285.75000 -0.25 |
294.50 | 285.00 | 286.00 | 29,976 |
| 04 Dec 14 |
286.00000 +3.00 |
286.25 | 280.50 | 281.75 | 24,154 |
| 03 Dec 14 |
283.00000 -7.75 |
296.75 | 281.25 | 296.75 | 241,450 |
| 02 Dec 14 |
290.75000 -1.25 |
298.00 | 284.75 | 284.75 | 41,774 |
| 01 Dec 14 |
292.00000 -0.50 |
300.00 | 287.50 | 300.00 | 24,826 |
| 28 Nov 14 |
292.50000 +2.50 |
298.25 | 290.00 | 298.25 | 20,969 |
| 27 Nov 14 |
290.00000 -0.75 |
298.50 | 283.00 | 283.00 | 88,457 |
| 26 Nov 14 |
290.75000 -2.25 |
292.75 | 285.00 | 286.50 | 43,547 |
| 25 Nov 14 |
293.00000 +2.00 |
298.00 | 292.50 | 298.00 | 195,741 |
| 24 Nov 14 |
291.00000 +3.00 |
295.75 | 283.23 | 290.00 | 98,249 |
| 21 Nov 14 |
288.00000 -2.00 |
290.00 | 286.00 | 289.50 | 58,358 |
| 20 Nov 14 |
290.00000 +0.75 |
294.75 | 287.75 | 288.00 | 123,792 |
| 19 Nov 14 |
289.25000 +0.75 |
290.00 | 286.00 | 288.00 | 41,027 |
| 18 Nov 14 |
288.50000 -1.25 |
290.00 | 287.75 | 288.00 | 79,710 |
| 17 Nov 14 |
289.75000 +1.75 |
299.75 | 283.63 | 290.00 | 262,145 |
| 14 Nov 14 |
288.00000 -2.00 |
295.00 | 283.00 | 291.00 | 360,841 |
| 13 Nov 14 |
290.00000 -22.75 |
310.00 | 275.00 | 310.00 | 682,249 |
| 12 Nov 14 |
312.75000 +1.25 |
319.00 | 309.56 | 319.00 | 70,332 |
| 11 Nov 14 |
311.50000 +0.25 |
318.75 | 302.00 | 302.00 | 51,768 |
| 10 Nov 14 |
311.25000 -6.00 |
317.00 | 304.25 | 308.75 | 21,246 |
| 07 Nov 14 |
317.25000 +2.25 |
319.00 | 313.50 | 315.00 | 17,014 |
| 06 Nov 14 |
315.00000 +4.00 |
317.00 | 305.25 | 317.00 | 49,699 |
| 05 Nov 14 |
311.00000 +1.00 |
316.00 | 310.00 | 316.00 | 85,854 |
| 04 Nov 14 |
310.00000 -0.50 |
318.50 | 308.50 | 318.50 | 210,916 |
| 03 Nov 14 |
310.50000 -2.50 |
318.75 | 310.50 | 318.75 | 119,413 |
| 31 Oct 14 |
313.00000 +3.00 |
317.75 | 310.00 | 312.00 | 434,113 |
| 30 Oct 14 |
310.00000 +6.00 |
312.00 | 300.25 | 300.25 | 59,633 |
| 29 Oct 14 |
304.00000 +2.75 |
306.28 | 300.00 | 300.00 | 305,278 |
| 28 Oct 14 |
301.25000 +1.00 |
302.75 | 300.00 | 300.00 | 19,783 |
| 27 Oct 14 |
300.25000 -3.00 |
305.00 | 300.00 | 300.25 | 14,943 |
| 24 Oct 14 |
303.25000 -5.75 |
308.75 | 301.06 | 305.25 | 267,312 |
| 23 Oct 14 |
309.00000 -1.00 |
314.00 | 307.50 | 313.75 | 63,466 |
| 22 Oct 14 |
310.00000 +0.00 |
318.50 | 307.50 | 312.50 | 228,185 |
| 21 Oct 14 |
310.00000 +0.50 |
315.00 | 306.00 | 306.50 | 193,307 |
| 20 Oct 14 |
309.50000 +0.25 |
316.00 | 302.52 | 316.00 | 33,741 |
| 17 Oct 14 |
309.25000 +0.25 |
310.99 | 303.50 | 308.00 | 235,196 |
| 16 Oct 14 |
309.00000 +1.75 |
315.00 | 305.00 | 315.00 | 28,899 |
| 15 Oct 14 |
307.25000 -1.25 |
315.75 | 302.50 | 315.75 | 28,289 |
| 14 Oct 14 |
308.50000 -2.50 |
312.69 | 307.28 | 310.75 | 24,371 |
| 13 Oct 14 |
311.00000 +0.50 |
311.75 | 305.25 | 309.75 | 136,501 |
| 10 Oct 14 |
310.50000 -5.00 |
315.25 | 306.00 | 315.00 | 255,488 |
| 09 Oct 14 |
315.50000 +0.00 |
320.00 | 313.00 | 320.00 | 238,744 |
| 08 Oct 14 |
315.50000 -3.75 |
322.00 | 313.50 | 322.00 | 81,332 |
| 07 Oct 14 |
319.25000 -6.75 |
330.75 | 318.00 | 330.75 | 60,506 |
| 06 Oct 14 |
326.00000 +3.00 |
332.00 | 325.00 | 329.25 | 78,893 |
| 03 Oct 14 |
323.00000 +8.00 |
329.00 | 318.00 | 319.50 | 222,367 |
| 02 Oct 14 |
315.00000 -6.75 |
329.50 | 314.50 | 321.25 | 134,491 |
| 01 Oct 14 |
321.75000 -4.25 |
334.25 | 321.75 | 325.25 | 506,995 |
| 30 Sep 14 |
326.00000 -2.50 |
330.75 | 326.00 | 330.75 | 127,642 |
| 29 Sep 14 |
328.50000 -2.50 |
330.75 | 325.25 | 330.25 | 41,099 |
| 26 Sep 14 |
331.00000 -6.00 |
335.25 | 328.75 | 335.25 | 79,308 |
| 25 Sep 14 |
337.00000 -4.00 |
341.00 | 335.25 | 335.25 | 41,666 |
| 24 Sep 14 |
341.00000 -6.00 |
349.75 | 338.00 | 349.75 | 35,305 |
| 23 Sep 14 |
347.00000 -4.25 |
352.88 | 341.50 | 351.75 | 70,084 |
| 22 Sep 14 |
351.25000 -1.75 |
353.00 | 351.25 | 352.00 | 62,857 |
| 19 Sep 14 |
353.00000 -1.50 |
362.50 | 352.00 | 362.50 | 85,211 |
| 18 Sep 14 |
354.50000 +0.50 |
355.00 | 352.00 | 352.00 | 9,685 |
| 17 Sep 14 |
354.00000 +3.00 |
360.25 | 352.00 | 360.25 | 46,384 |
| 16 Sep 14 |
351.00000 -3.25 |
357.00 | 346.50 | 346.50 | 30,097 |
| 15 Sep 14 |
354.25000 +0.75 |
357.50 | 350.92 | 352.00 | 26,851 |
| 12 Sep 14 |
353.50000 -4.50 |
360.00 | 351.50 | 360.00 | 40,001 |
| 11 Sep 14 |
358.00000 +1.25 |
369.75 | 353.00 | 369.75 | 84,343 |
| 10 Sep 14 |
356.75000 -3.00 |
370.75 | 348.50 | 367.75 | 41,610 |
| 09 Sep 14 |
359.75000 +0.00 |
361.75 | 357.64 | 358.75 | 479,779 |
| 08 Sep 14 |
359.75000 +12.75 |
359.75 | 347.00 | 348.25 | 70,422 |
| 05 Sep 14 |
347.00000 +1.00 |
351.75 | 344.05 | 348.00 | 355,199 |
| 04 Sep 14 |
346.00000 -14.75 |
367.00 | 345.75 | 367.00 | 43,710 |
| 03 Sep 14 |
360.75000 +1.75 |
362.00 | 356.50 | 361.75 | 84,522 |
| 02 Sep 14 |
359.00000 -4.00 |
364.50 | 358.50 | 363.00 | 389,097 |
| 01 Sep 14 |
363.00000 +2.00 |
371.25 | 358.50 | 360.25 | 19,912 |
| 29 Aug 14 |
361.00000 -3.00 |
365.00 | 360.00 | 365.00 | 17,837 |
| 28 Aug 14 |
364.00000 +0.00 |
369.75 | 361.50 | 361.50 | 53,529 |
| 27 Aug 14 |
364.00000 +0.25 |
373.00 | 360.81 | 373.00 | 19,597 |
| 26 Aug 14 |
363.75000 -0.50 |
367.50 | 362.00 | 365.00 | 10,201 |
| 22 Aug 14 |
364.25000 -2.75 |
372.25 | 362.00 | 363.25 | 67,064 |
| 21 Aug 14 |
367.00000 -0.50 |
370.00 | 362.00 | 370.00 | 53,096 |
| 20 Aug 14 |
367.50000 +2.75 |
369.75 | 365.25 | 369.75 | 40,926 |
| 19 Aug 14 |
364.75000 -0.25 |
372.25 | 363.00 | 372.25 | 48,765 |
| 18 Aug 14 |
365.00000 +3.00 |
371.69 | 359.25 | 365.00 | 394,860 |
| 15 Aug 14 |
362.00000 +3.75 |
374.75 | 358.00 | 358.00 | 168,557 |
| 14 Aug 14 |
358.25000 +9.75 |
363.75 | 350.54 | 353.00 | 124,023 |
| 13 Aug 14 |
348.50000 -6.00 |
352.25 | 332.75 | 335.75 | 250,868 |
| 12 Aug 14 |
354.50000 +9.50 |
363.44 | 347.63 | 348.75 | 378,732 |
| 11 Aug 14 |
345.00000 -4.75 |
358.75 | 345.00 | 358.75 | 91,390 |
| 08 Aug 14 |
349.75000 -0.25 |
359.76 | 340.25 | 340.25 | 131,697 |
| 07 Aug 14 |
350.00000 +1.50 |
351.75 | 343.00 | 347.00 | 1,752,720 |
| 06 Aug 14 |
348.50000 -7.50 |
370.00 | 337.25 | 370.00 | 404,536 |
| 05 Aug 14 |
356.00000 -8.50 |
378.50 | 355.75 | 377.75 | 663,830 |
| 04 Aug 14 |
364.50000 +4.50 |
367.04 | 363.00 | 363.25 | 68,673 |
| 01 Aug 14 |
360.00000 -11.75 |
371.00 | 360.00 | 370.00 | 286,884 |
| 31 Jul 14 |
371.75000 +1.75 |
375.00 | 369.00 | 370.00 | 16,891 |
| 30 Jul 14 |
370.00000 +2.25 |
373.25 | 357.75 | 367.75 | 167,783 |
| 29 Jul 14 |
367.75000 +4.25 |
368.00 | 365.48 | 366.00 | 10,168 |
| 28 Jul 14 |
363.50000 -1.50 |
370.81 | 363.50 | 368.00 | 54,772 |
| 25 Jul 14 |
365.00000 +0.75 |
365.00 | 360.00 | 364.50 | 108,801 |
| 24 Jul 14 |
364.25000 +2.75 |
370.00 | 360.25 | 360.25 | 42,470 |
| 23 Jul 14 |
361.50000 +0.00 |
370.00 | 360.00 | 370.00 | 434,682 |
| 22 Jul 14 |
361.50000 +1.25 |
366.25 | 355.50 | 357.50 | 167,610 |
| 21 Jul 14 |
360.25000 -5.75 |
371.75 | 360.00 | 371.75 | 121,155 |
| 18 Jul 14 |
366.00000 -4.50 |
373.00 | 365.00 | 371.25 | 508,451 |
| 17 Jul 14 |
370.50000 -5.00 |
381.25 | 370.25 | 381.25 | 22,740 |
| 16 Jul 14 |
375.50000 -4.00 |
380.00 | 370.25 | 371.25 | 44,384 |
| 15 Jul 14 |
379.50000 -0.25 |
380.75 | 378.00 | 380.25 | 44,448 |
| 14 Jul 14 |
379.75000 +1.75 |
380.50 | 377.00 | 377.00 | 24,105 |
| 11 Jul 14 |
378.00000 -2.50 |
384.75 | 377.75 | 384.75 | 14,343 |
| 10 Jul 14 |
380.50000 -2.50 |
387.48 | 377.73 | 383.25 | 305,150 |
| 09 Jul 14 |
383.00000 +0.50 |
383.00 | 381.17 | 381.25 | 23,352 |
| 08 Jul 14 |
382.50000 -3.25 |
386.50 | 380.00 | 385.25 | 343,611 |
| 07 Jul 14 |
385.75000 +4.75 |
389.50 | 377.75 | 380.75 | 13,857 |
| 04 Jul 14 |
381.00000 +1.25 |
383.00 | 376.25 | 379.00 | 17,153 |
| 03 Jul 14 |
379.75000 +8.50 |
380.50 | 371.52 | 375.00 | 23,273 |
| 02 Jul 14 |
371.25000 +2.50 |
372.25 | 365.00 | 367.00 | 148,141 |
| 01 Jul 14 |
368.75000 -5.25 |
374.00 | 367.75 | 370.00 | 46,413 |
| 30 Jun 14 |
374.00000 -1.25 |
377.75 | 365.92 | 377.75 | 166,038 |
| 27 Jun 14 |
375.25000 -0.75 |
380.00 | 375.17 | 378.25 | 112,656 |
| 26 Jun 14 |
376.00000 -2.50 |
390.00 | 376.00 | 381.25 | 29,684 |
| 25 Jun 14 |
378.50000 -8.25 |
389.75 | 375.25 | 389.75 | 18,957 |
| 24 Jun 14 |
386.75000 -8.50 |
395.00 | 377.99 | 395.00 | 63,126 |
| 23 Jun 14 |
395.25000 -4.75 |
409.75 | 391.75 | 409.75 | 130,279 |
| 20 Jun 14 |
400.00000 -13.75 |
421.50 | 385.09 | 416.00 | 379,675 |
| 19 Jun 14 |
413.75000 -11.00 |
433.25 | 412.75 | 428.25 | 74,851 |
| 18 Jun 14 |
424.75000 -3.25 |
428.25 | 420.25 | 425.25 | 25,631 |
| 17 Jun 14 |
428.00000 -3.50 |
430.00 | 427.25 | 428.75 | 14,588 |
| 16 Jun 14 |
431.50000 +3.75 |
438.75 | 427.00 | 436.75 | 36,924 |
| 13 Jun 14 |
427.75000 -3.75 |
435.00 | 427.75 | 435.00 | 34,478 |
| 12 Jun 14 |
431.50000 +1.50 |
439.25 | 426.75 | 433.25 | 72,532 |
| 11 Jun 14 |
430.00000 +4.25 |
438.50 | 427.18 | 428.00 | 126,033 |
| 10 Jun 14 |
425.75000 +0.25 |
436.50 | 421.26 | 426.50 | 47,451 |
| 09 Jun 14 |
425.50000 +4.00 |
429.75 | 422.56 | 427.25 | 28,959 |
| 06 Jun 14 |
421.50000 -1.25 |
430.75 | 420.00 | 423.75 | 21,490 |
| 05 Jun 14 |
422.75000 -13.00 |
435.00 | 422.75 | 435.00 | 16,278 |
| 04 Jun 14 |
435.75000 +8.25 |
436.25 | 428.00 | 428.00 | 15,374 |
| 03 Jun 14 |
427.50000 +5.75 |
430.00 | 417.64 | 430.00 | 20,160 |
| 02 Jun 14 |
421.75000 +3.75 |
422.00 | 415.00 | 415.00 | 107,078 |
| 30 May 14 |
418.00000 +0.00 |
421.25 | 414.73 | 418.50 | 37,872 |
| 29 May 14 |
418.00000 -2.00 |
424.75 | 417.00 | 424.75 | 27,023 |
| 28 May 14 |
420.00000 +1.25 |
422.00 | 418.25 | 418.25 | 6,970 |
| 27 May 14 |
418.75000 +0.75 |
420.00 | 414.00 | 418.25 | 25,827 |
| 23 May 14 |
418.00000 +8.00 |
418.00 | 410.00 | 410.00 | 14,373 |
| 22 May 14 |
410.00000 +4.75 |
414.50 | 405.77 | 407.00 | 51,510 |
| 21 May 14 |
405.25000 +0.50 |
415.00 | 404.00 | 415.00 | 11,874 |
| 20 May 14 |
404.75000 -3.25 |
410.25 | 400.94 | 406.25 | 53,844 |
| 19 May 14 |
408.00000 -3.25 |
416.25 | 405.25 | 405.25 | 19,815 |
| 16 May 14 |
411.25000 -2.25 |
414.00 | 405.44 | 413.50 | 13,221 |
| 15 May 14 |
413.50000 +0.50 |
413.50 | 405.75 | 410.25 | 68,915 |
| 14 May 14 |
413.00000 -1.50 |
426.00 | 412.25 | 426.00 | 7,143 |
| 13 May 14 |
414.50000 -8.00 |
422.50 | 414.50 | 422.50 | 76,721 |
| 12 May 14 |
422.50000 +4.50 |
427.75 | 416.00 | 427.75 | 53,386 |
| 09 May 14 |
418.00000 +0.75 |
420.00 | 416.50 | 416.50 | 63,301 |
| 08 May 14 |
417.25000 -2.50 |
420.63 | 414.42 | 419.00 | 40,709 |
| 07 May 14 |
419.75000 +5.00 |
419.75 | 414.00 | 414.00 | 65,229 |
| 06 May 14 |
414.75000 +5.00 |
416.25 | 409.00 | 409.00 | 38,752 |
| 02 May 14 |
409.75000 +6.75 |
410.25 | 400.00 | 405.00 | 624,798 |
| 01 May 14 |
403.00000 +2.00 |
404.75 | 392.04 | 402.25 | 426,234 |
| 30 Apr 14 |
401.00000 -4.75 |
404.50 | 398.50 | 404.00 | 195,156 |
| 29 Apr 14 |
405.75000 -0.25 |
408.00 | 404.17 | 404.50 | 29,076 |
| 28 Apr 14 |
406.00000 -1.00 |
410.25 | 400.00 | 407.25 | 160,768 |
| 25 Apr 14 |
407.00000 +0.00 |
410.00 | 403.75 | 407.25 | 27,372 |
| 24 Apr 14 |
407.00000 -5.00 |
415.20 | 404.75 | 414.25 | 929,431 |
| 23 Apr 14 |
412.00000 +2.00 |
419.50 | 410.00 | 419.50 | 377,795 |
| 22 Apr 14 |
410.00000 +3.00 |
415.00 | 407.00 | 410.50 | 442,626 |
| 17 Apr 14 |
407.00000 +2.25 |
409.19 | 402.00 | 405.00 | 756,733 |
| 16 Apr 14 |
404.75000 +0.00 |
407.50 | 400.50 | 407.50 | 29,429 |
| 15 Apr 14 |
404.75000 -6.75 |
410.00 | 402.75 | 410.00 | 146,032 |
| 14 Apr 14 |
411.50000 -10.75 |
418.00 | 395.25 | 418.00 | 197,384 |
| 11 Apr 14 |
422.25000 -2.75 |
429.25 | 415.00 | 429.25 | 58,004 |
| 10 Apr 14 |
425.00000 -5.00 |
437.00 | 425.00 | 430.00 | 62,753 |
| 09 Apr 14 |
430.00000 -1.75 |
439.75 | 430.00 | 431.75 | 25,740 |
| 08 Apr 14 |
431.75000 -5.50 |
438.00 | 431.75 | 435.00 | 13,358 |
| 07 Apr 14 |
437.25000 -0.75 |
439.00 | 437.25 | 439.00 | 1,295 |
| 04 Apr 14 |
438.00000 -2.00 |
449.25 | 435.00 | 442.25 | 166,856 |
| 03 Apr 14 |
440.00000 +2.00 |
445.85 | 437.00 | 437.00 | 59,343 |
| 02 Apr 14 |
438.00000 -0.50 |
443.83 | 436.42 | 437.25 | 38,331 |
| 01 Apr 14 |
438.50000 +3.75 |
443.50 | 434.75 | 438.50 | 21,414 |
| 31 Mar 14 |
434.75000 -3.50 |
440.50 | 434.75 | 438.00 | 93,435 |
| 28 Mar 14 |
438.25000 -3.75 |
447.83 | 435.00 | 446.50 | 38,679 |
| 27 Mar 14 |
442.00000 +2.00 |
444.75 | 440.50 | 444.75 | 29,693 |
| 26 Mar 14 |
440.00000 -2.75 |
449.71 | 440.00 | 444.75 | 168,398 |
| 25 Mar 14 |
442.75000 +0.00 |
445.00 | 439.50 | 440.25 | 26,488 |
| 24 Mar 14 |
442.75000 -8.25 |
456.67 | 435.25 | 455.00 | 44,465 |
| 21 Mar 14 |
451.00000 +2.50 |
459.50 | 448.00 | 448.00 | 57,704 |
| 20 Mar 14 |
448.50000 -9.00 |
455.50 | 445.25 | 455.25 | 79,332 |
| 19 Mar 14 |
457.50000 -3.00 |
462.09 | 456.25 | 461.00 | 42,126 |
| 18 Mar 14 |
460.50000 -4.50 |
469.75 | 460.50 | 469.75 | 16,798 |
| 17 Mar 14 |
465.00000 -4.75 |
469.75 | 465.00 | 469.50 | 126,135 |
| 14 Mar 14 |
469.75000 -3.00 |
475.25 | 465.25 | 475.25 | 21,463 |
| 13 Mar 14 |
472.75000 +1.25 |
478.50 | 470.00 | 476.50 | 125,569 |
| 12 Mar 14 |
471.50000 -7.50 |
478.00 | 471.50 | 478.00 | 52,252 |
| 11 Mar 14 |
479.00000 +1.00 |
480.00 | 478.00 | 480.00 | 23,666 |
| 10 Mar 14 |
478.00000 -2.00 |
480.75 | 477.00 | 479.75 | 113,798 |
| 07 Mar 14 |
480.00000 +4.00 |
481.50 | 479.00 | 479.75 | 17,840 |
| 06 Mar 14 |
476.00000 +5.00 |
481.50 | 468.56 | 469.00 | 73,211 |
| 05 Mar 14 |
471.00000 +4.00 |
471.00 | 467.00 | 467.00 | 29,087 |
| 04 Mar 14 |
467.00000 +2.00 |
471.75 | 467.00 | 467.00 | 40,447 |
| 03 Mar 14 |
465.00000 -4.75 |
471.75 | 465.00 | 466.75 | 15,246 |
| 28 Feb 14 |
469.75000 -8.25 |
478.00 | 466.22 | 478.00 | 9,286 |
| 27 Feb 14 |
478.00000 +0.50 |
479.75 | 478.00 | 479.75 | 14,299 |
| 26 Feb 14 |
477.50000 -5.50 |
482.00 | 474.25 | 482.00 | 55,294 |
| 25 Feb 14 |
483.00000 +6.00 |
490.00 | 479.00 | 479.00 | 40,441 |
| 24 Feb 14 |
477.00000 +5.00 |
478.50 | 471.34 | 474.75 | 57,812 |
| 21 Feb 14 |
472.00000 +0.75 |
475.50 | 472.00 | 473.00 | 53,465 |
| 20 Feb 14 |
471.25000 +8.75 |
475.50 | 462.25 | 465.00 | 29,469 |
| 19 Feb 14 |
462.50000 +2.50 |
464.00 | 460.00 | 460.75 | 53,637 |
| 18 Feb 14 |
460.00000 +0.75 |
461.00 | 458.25 | 460.00 | 22,064 |
| 17 Feb 14 |
459.25000 +4.50 |
461.00 | 453.58 | 455.00 | 21,671 |
| 14 Feb 14 |
454.75000 +11.50 |
454.75 | 442.25 | 445.25 | 1,427,792 |
| 13 Feb 14 |
443.25000 +6.00 |
447.50 | 420.75 | 438.50 | 2,023,426 |
| 12 Feb 14 |
437.25000 -1.75 |
444.95 | 433.00 | 440.50 | 234,149 |
| 11 Feb 14 |
439.00000 +8.25 |
440.00 | 430.00 | 432.00 | 334,247 |
| 10 Feb 14 |
430.75000 -9.00 |
439.67 | 422.94 | 439.00 | 60,846 |
| 07 Feb 14 |
439.75000 +4.00 |
439.75 | 425.25 | 434.00 | 210,938 |
| 06 Feb 14 |
435.75000 +1.75 |
444.50 | 435.50 | 444.50 | 1,248 |
| 05 Feb 14 |
434.00000 -10.75 |
441.75 | 425.25 | 438.25 | 36,416 |
| 04 Feb 14 |
444.75000 +2.75 |
445.00 | 435.50 | 440.00 | 8,198 |
| 03 Feb 14 |
442.00000 -2.75 |
446.20 | 440.00 | 442.00 | 5,213 |
| 31 Jan 14 |
444.75000 +9.75 |
445.00 | 433.00 | 444.75 | 8,706 |
| 30 Jan 14 |
435.00000 +0.50 |
440.25 | 432.00 | 434.00 | 49,711 |
| 29 Jan 14 |
434.50000 +9.25 |
434.50 | 416.50 | 416.50 | 13,052 |
| 28 Jan 14 |
425.25000 +6.25 |
434.75 | 425.25 | 425.50 | 15,651 |
| 27 Jan 14 |
419.00000 -0.50 |
426.88 | 410.00 | 418.25 | 16,513 |
| 24 Jan 14 |
419.50000 -13.75 |
430.25 | 409.50 | 430.25 | 33,981 |
| 23 Jan 14 |
433.25000 -4.75 |
447.25 | 428.00 | 447.25 | 10,702 |
| 22 Jan 14 |
438.00000 -3.75 |
444.00 | 436.40 | 444.00 | 23,288 |
| 21 Jan 14 |
441.75000 -2.25 |
445.00 | 440.00 | 445.00 | 11,203 |
| 20 Jan 14 |
444.00000 -2.25 |
450.00 | 440.25 | 450.00 | 18,271 |
| 17 Jan 14 |
446.25000 -0.75 |
448.75 | 445.00 | 445.25 | 1,091,631 |
| 16 Jan 14 |
447.00000 +1.00 |
453.00 | 445.00 | 445.50 | 40,319 |
| 15 Jan 14 |
446.00000 -1.00 |
447.44 | 444.25 | 445.75 | 7,695 |
| 14 Jan 14 |
447.00000 -1.00 |
449.75 | 445.25 | 449.75 | 43,017 |
| 13 Jan 14 |
448.00000 -2.00 |
450.25 | 445.00 | 449.75 | 74,736 |
| 10 Jan 14 |
450.00000 +2.00 |
450.00 | 445.00 | 445.00 | 837,280 |
| 09 Jan 14 |
448.00000 +0.00 |
449.75 | 445.00 | 449.75 | 7,579 |
| 08 Jan 14 |
448.00000 -0.50 |
450.00 | 445.00 | 450.00 | 27,957 |
| 07 Jan 14 |
448.50000 +0.50 |
450.00 | 435.00 | 450.00 | 38,964 |
| 06 Jan 14 |
448.00000 -5.00 |
453.00 | 445.00 | 453.00 | 272,690 |
| 03 Jan 14 |
453.00000 +3.25 |
453.00 | 448.00 | 450.00 | 87,708 |
| 02 Jan 14 |
449.75000 +9.75 |
458.56 | 442.75 | 442.75 | 50,113 |
| 31 Dec 13 |
440.00000 +2.00 |
442.75 | 439.00 | 440.00 | 44,829 |
| 30 Dec 13 |
438.00000 +2.75 |
440.00 | 431.25 | 435.25 | 44,220 |
| 27 Dec 13 |
435.25000 +0.00 |
439.50 | 433.75 | 435.00 | 23,557 |
| 24 Dec 13 |
435.25000 +0.00 |
438.55 | 435.25 | 435.25 | 3,643 |
| 23 Dec 13 |
435.25000 -4.00 |
439.75 | 435.00 | 439.25 | 27,158 |
| 20 Dec 13 |
439.25000 +12.00 |
440.00 | 430.75 | 434.75 | 40,367 |
| 19 Dec 13 |
427.25000 +2.75 |
434.75 | 424.63 | 434.00 | 13,815 |
| 18 Dec 13 |
424.50000 +4.25 |
433.75 | 420.25 | 428.00 | 3,779 |
| 17 Dec 13 |
420.25000 -0.25 |
427.75 | 420.00 | 420.00 | 22,086 |
| 16 Dec 13 |
420.50000 +0.50 |
427.00 | 420.25 | 426.75 | 8,501 |
| 13 Dec 13 |
420.00000 +9.75 |
424.30 | 412.63 | 419.75 | 13,119 |
| 12 Dec 13 |
410.25000 -1.75 |
416.25 | 410.00 | 414.00 | 18,940 |
| 11 Dec 13 |
412.00000 +2.50 |
417.75 | 411.00 | 413.00 | 14,985 |
| 10 Dec 13 |
409.50000 -0.50 |
418.05 | 405.25 | 405.25 | 16,929 |
| 09 Dec 13 |
410.00000 +0.00 |
413.75 | 408.00 | 410.00 | 33,882 |
| 06 Dec 13 |
410.00000 +5.00 |
420.25 | 405.00 | 405.00 | 47,760 |
| 05 Dec 13 |
405.00000 +4.75 |
405.00 | 401.75 | 401.75 | 4,070 |
| 04 Dec 13 |
400.25000 -2.75 |
405.00 | 400.00 | 405.00 | 14,770 |
| 03 Dec 13 |
403.00000 +13.00 |
404.00 | 390.00 | 390.25 | 53,699 |
| 02 Dec 13 |
390.00000 -15.00 |
405.63 | 376.81 | 403.25 | 133,858 |
| 29 Nov 13 |
405.00000 -8.00 |
414.25 | 405.00 | 410.00 | 23,058 |
| 28 Nov 13 |
413.00000 -6.50 |
423.58 | 410.25 | 420.00 | 17,287 |
| 27 Nov 13 |
419.50000 -5.00 |
425.00 | 419.50 | 425.00 | 15,605 |
| 26 Nov 13 |
424.50000 -2.50 |
429.75 | 422.17 | 429.75 | 16,660 |
| 25 Nov 13 |
427.00000 -3.00 |
428.06 | 427.00 | 428.00 | 9,592 |
| 22 Nov 13 |
430.00000 +0.00 |
430.25 | 428.00 | 430.25 | 63,727 |
| 21 Nov 13 |
430.00000 +0.00 |
434.25 | 430.00 | 430.75 | 194,117 |
| 20 Nov 13 |
430.00000 -2.00 |
434.02 | 430.00 | 431.25 | 58,090 |
| 19 Nov 13 |
432.00000 -4.00 |
436.25 | 432.00 | 435.00 | 146,858 |
| 18 Nov 13 |
436.00000 -3.75 |
441.00 | 435.00 | 439.00 | 180,200 |
| 15 Nov 13 |
439.75000 -0.25 |
440.50 | 437.25 | 440.00 | 17,899 |
| 14 Nov 13 |
440.00000 +1.75 |
440.00 | 437.97 | 438.75 | 19,711 |
| 13 Nov 13 |
438.25000 -1.75 |
440.00 | 438.00 | 439.50 | 23,640 |
| 12 Nov 13 |
440.00000 +0.25 |
440.00 | 438.00 | 439.75 | 54,650 |
| 11 Nov 13 |
439.75000 -0.25 |
441.75 | 438.03 | 440.00 | 88,677 |
| 08 Nov 13 |
440.00000 +0.25 |
441.00 | 437.00 | 437.00 | 118,289 |
| 07 Nov 13 |
439.75000 -5.25 |
443.58 | 435.00 | 443.25 | 142,540 |
| 06 Nov 13 |
445.00000 -10.00 |
453.00 | 444.50 | 453.00 | 107,254 |
| 05 Nov 13 |
455.00000 -0.50 |
457.00 | 453.25 | 453.25 | 85,649 |
| 04 Nov 13 |
455.50000 +2.50 |
456.00 | 453.25 | 453.25 | 7,292 |
| 01 Nov 13 |
453.00000 +0.00 |
457.00 | 453.00 | 456.00 | 12,942 |
| 31 Oct 13 |
453.00000 -3.75 |
459.00 | 453.00 | 458.00 | 20,463 |
| 30 Oct 13 |
456.75000 +1.75 |
460.50 | 451.69 | 456.00 | 453,444 |
| 29 Oct 13 |
455.00000 +5.50 |
456.00 | 447.25 | 449.00 | 75,201 |
| 28 Oct 13 |
449.50000 +2.50 |
450.50 | 441.99 | 450.50 | 26,797 |
| 25 Oct 13 |
447.00000 +6.00 |
447.50 | 440.00 | 442.50 | 51,250 |
| 24 Oct 13 |
441.00000 -13.00 |
455.00 | 441.00 | 455.00 | 61,402 |
| 23 Oct 13 |
454.00000 +0.50 |
455.00 | 453.00 | 455.00 | 30,511 |
| 22 Oct 13 |
453.50000 -1.50 |
457.01 | 451.62 | 456.00 | 23,771 |
| 21 Oct 13 |
455.00000 +0.25 |
457.08 | 452.75 | 455.50 | 2,254,625 |
| 18 Oct 13 |
454.75000 +13.50 |
454.75 | 443.75 | 443.75 | 52,486 |
| 17 Oct 13 |
441.25000 -11.25 |
456.30 | 441.25 | 450.50 | 308,917 |
| 16 Oct 13 |
452.50000 +7.50 |
452.50 | 441.50 | 444.00 | 33,583 |
| 15 Oct 13 |
445.00000 -6.50 |
458.27 | 434.00 | 454.50 | 77,790 |
| 14 Oct 13 |
451.50000 -6.25 |
459.50 | 451.25 | 455.50 | 171,949 |
| 11 Oct 13 |
457.75000 -2.00 |
461.50 | 455.90 | 460.00 | 14,896 |
| 10 Oct 13 |
459.75000 +7.75 |
459.75 | 451.90 | 452.00 | 6,343 |
| 09 Oct 13 |
452.00000 +1.50 |
458.60 | 450.00 | 455.00 | 6,842 |
| 08 Oct 13 |
450.50000 -4.50 |
452.05 | 448.61 | 450.00 | 17,190 |
| 07 Oct 13 |
455.00000 +0.00 |
456.00 | 451.75 | 452.25 | 13,172 |
| 04 Oct 13 |
455.00000 +10.50 |
455.00 | 447.00 | 452.00 | 30,509 |
| 03 Oct 13 |
444.50000 -13.00 |
459.00 | 443.97 | 459.00 | 50,921 |
| 02 Oct 13 |
457.50000 -2.00 |
461.75 | 453.50 | 461.00 | 24,885 |
| 01 Oct 13 |
459.50000 -3.75 |
463.25 | 456.25 | 463.00 | 48,095 |
| 30 Sep 13 |
463.25000 -1.75 |
469.25 | 461.25 | 465.25 | 26,888 |
| 27 Sep 13 |
465.00000 -12.00 |
477.69 | 465.00 | 475.00 | 986,141 |
| 26 Sep 13 |
477.00000 +1.75 |
479.00 | 474.73 | 476.50 | 22,675 |
| 25 Sep 13 |
475.25000 -5.25 |
482.20 | 475.25 | 478.50 | 32,872 |
| 24 Sep 13 |
480.50000 -8.50 |
490.25 | 480.50 | 490.25 | 39,906 |
| 23 Sep 13 |
489.00000 +10.25 |
489.00 | 477.00 | 478.00 | 180,134 |
| 20 Sep 13 |
478.75000 -8.50 |
491.00 | 478.75 | 487.00 | 50,521 |
| 19 Sep 13 |
487.25000 +2.25 |
491.00 | 485.00 | 491.00 | 128,209 |
| 18 Sep 13 |
485.00000 +5.00 |
486.25 | 480.00 | 480.00 | 43,020 |
| 17 Sep 13 |
480.00000 +0.00 |
487.00 | 478.00 | 480.00 | 69,548 |
| 16 Sep 13 |
480.00000 +2.50 |
491.00 | 478.81 | 479.75 | 101,217 |
| 13 Sep 13 |
477.50000 +2.50 |
484.75 | 473.00 | 473.25 | 136,687 |
| 12 Sep 13 |
475.00000 -4.50 |
480.85 | 475.00 | 480.00 | 35,385 |
| 11 Sep 13 |
479.50000 +5.50 |
485.00 | 475.19 | 476.25 | 68,776 |
| 10 Sep 13 |
474.00000 +2.25 |
477.00 | 473.25 | 475.00 | 1,532,639 |
| 09 Sep 13 |
471.75000 +4.75 |
474.50 | 465.43 | 467.00 | 813,903 |
| 06 Sep 13 |
467.00000 +0.25 |
468.00 | 465.00 | 465.50 | 51,141 |
| 05 Sep 13 |
466.75000 +3.00 |
473.55 | 464.50 | 465.25 | 257,240 |
| 04 Sep 13 |
463.75000 -2.50 |
472.38 | 462.00 | 467.00 | 7,298,706 |
| 03 Sep 13 |
466.25000 -2.75 |
473.50 | 466.00 | 470.00 | 44,201 |
| 02 Sep 13 |
469.00000 +6.25 |
478.00 | 463.00 | 465.00 | 108,892 |
| 30 Aug 13 |
462.75000 -8.25 |
467.06 | 462.75 | 465.00 | 496,366 |
| 29 Aug 13 |
471.00000 +8.75 |
471.00 | 462.00 | 462.00 | 270,478 |
| 28 Aug 13 |
462.25000 -0.75 |
465.00 | 460.00 | 464.50 | 1,714,010 |
| 27 Aug 13 |
463.00000 -3.50 |
469.75 | 462.75 | 464.75 | 36,880 |
| 23 Aug 13 |
466.50000 +6.50 |
475.00 | 458.25 | 463.50 | 53,816 |
| 22 Aug 13 |
460.00000 -1.75 |
465.57 | 458.00 | 459.25 | 59,103 |
| 21 Aug 13 |
461.75000 -10.50 |
478.00 | 459.25 | 478.00 | 40,269 |
| 20 Aug 13 |
472.25000 +5.25 |
472.97 | 462.50 | 467.00 | 57,536 |
| 19 Aug 13 |
467.00000 +5.00 |
474.91 | 460.50 | 461.00 | 125,998 |
| 16 Aug 13 |
462.00000 +2.00 |
470.02 | 457.25 | 458.00 | 75,991 |
| 15 Aug 13 |
460.00000 +8.50 |
460.00 | 451.27 | 455.75 | 98,981 |
| 14 Aug 13 |
451.50000 -13.00 |
470.30 | 445.00 | 466.00 | 120,620 |
| 13 Aug 13 |
464.50000 -8.50 |
474.75 | 464.50 | 474.75 | 55,186 |
| 12 Aug 13 |
473.00000 +2.50 |
479.23 | 471.50 | 474.75 | 84,943 |
| 09 Aug 13 |
470.50000 +14.50 |
475.00 | 456.38 | 457.00 | 201,332 |
| 08 Aug 13 |
456.00000 +6.50 |
456.00 | 446.00 | 447.75 | 191,422 |
| 07 Aug 13 |
449.50000 +3.75 |
449.50 | 441.25 | 441.25 | 994,856 |
| 06 Aug 13 |
445.75000 +13.75 |
445.75 | 427.00 | 428.50 | 272,379 |
| 05 Aug 13 |
432.00000 +7.50 |
432.33 | 425.75 | 425.75 | 269,568 |
| 02 Aug 13 |
424.50000 -13.50 |
438.87 | 424.50 | 435.00 | 103,990 |
| 01 Aug 13 |
438.00000 +3.00 |
441.00 | 421.15 | 424.75 | 936,258 |
| 31 Jul 13 |
435.00000 +36.00 |
435.00 | 398.00 | 399.75 | 781,584 |
| 30 Jul 13 |
399.00000 -2.00 |
410.00 | 399.00 | 410.00 | 356,367 |
| 29 Jul 13 |
401.00000 -4.00 |
405.95 | 401.00 | 405.00 | 64,179 |
| 26 Jul 13 |
405.00000 +0.00 |
407.00 | 404.50 | 407.00 | 19,231 |
| 25 Jul 13 |
405.00000 +0.50 |
408.75 | 404.75 | 405.00 | 30,577 |
| 24 Jul 13 |
404.50000 +9.50 |
410.00 | 396.00 | 397.75 | 356,302 |
| 23 Jul 13 |
395.00000 +1.08 |
398.00 | 390.81 | 393.25 | 31,450 |
| 22 Jul 13 |
393.92459 -0.33 |
395.88 | 393.92 | 395.88 | 1,158 |
| 19 Jul 13 |
394.25000 -0.75 |
398.00 | 394.25 | 397.75 | 12,842 |
| 18 Jul 13 |
395.00000 +0.88 |
395.00 | 393.25 | 395.00 | 8,176 |
| 17 Jul 13 |
394.12500 +0.88 |
395.00 | 393.25 | 395.00 | 4,254 |
| 16 Jul 13 |
393.25000 -4.75 |
398.00 | 393.25 | 397.75 | 208,908 |
| 15 Jul 13 |
398.00000 +0.00 |
398.25 | 396.56 | 397.75 | 54,162 |
| 12 Jul 13 |
398.00000 +5.50 |
398.50 | 388.75 | 388.75 | 27,176 |
| 11 Jul 13 |
392.50000 +2.50 |
395.00 | 389.75 | 393.75 | 35,033 |
| 10 Jul 13 |
390.00000 +7.00 |
395.00 | 384.50 | 384.50 | 35,772 |
| 09 Jul 13 |
383.00000 +4.00 |
383.00 | 380.00 | 380.00 | 132,229 |
| 08 Jul 13 |
379.00000 +0.00 |
379.00 | 378.00 | 378.25 | 17,760 |
| 05 Jul 13 |
379.00000 -4.00 |
383.00 | 377.25 | 380.25 | 32,776 |
| 04 Jul 13 |
383.00000 +3.00 |
386.75 | 379.75 | 386.75 | 55,443 |
| 03 Jul 13 |
380.00000 -2.00 |
393.25 | 377.75 | 383.00 | 126,062 |
| 02 Jul 13 |
382.00000 +12.00 |
382.00 | 371.65 | 372.00 | 8,831 |
| 01 Jul 13 |
370.00000 +7.50 |
370.25 | 365.00 | 365.00 | 31,301 |
| 28 Jun 13 |
362.50000 +5.50 |
366.00 | 359.00 | 359.75 | 94,373 |
| 27 Jun 13 |
357.00000 -1.00 |
360.00 | 356.00 | 359.50 | 9,990 |
| 26 Jun 13 |
358.00000 +6.00 |
359.15 | 351.00 | 351.00 | 53,726 |
| 25 Jun 13 |
352.00000 +7.00 |
352.00 | 345.00 | 345.00 | 35,507 |
| 24 Jun 13 |
345.00000 +3.00 |
345.00 | 337.00 | 337.00 | 53,538 |
| 21 Jun 13 |
342.00000 -2.75 |
344.00 | 330.00 | 342.25 | 221,920 |
| 20 Jun 13 |
344.75000 +2.00 |
345.00 | 341.00 | 345.00 | 129,622 |
| 19 Jun 13 |
342.75000 -0.75 |
344.50 | 342.00 | 342.25 | 281,991 |
| 18 Jun 13 |
343.50000 +3.75 |
348.00 | 342.00 | 342.00 | 55,025 |
| 17 Jun 13 |
339.75000 -5.25 |
344.75 | 339.50 | 344.75 | 13,212 |
| 14 Jun 13 |
345.00000 +1.00 |
347.75 | 340.25 | 345.00 | 22,647 |
| 13 Jun 13 |
344.00000 -11.00 |
356.00 | 340.25 | 353.50 | 36,022 |
| 12 Jun 13 |
355.00000 -5.00 |
364.00 | 355.00 | 364.00 | 42,064 |
| 11 Jun 13 |
360.00000 -3.25 |
368.06 | 355.25 | 367.00 | 79,706 |
| 10 Jun 13 |
363.25000 -1.75 |
366.25 | 362.00 | 365.25 | 22,519 |
| 07 Jun 13 |
365.00000 +0.00 |
365.00 | 364.00 | 364.00 | 906 |
| 06 Jun 13 |
365.00000 -5.00 |
367.75 | 363.74 | 367.75 | 99,630 |
| 05 Jun 13 |
370.00000 -2.50 |
372.75 | 369.75 | 372.75 | 2,753 |
| 04 Jun 13 |
372.50000 -4.00 |
377.00 | 370.00 | 377.00 | 38,203 |
| 03 Jun 13 |
376.50000 +6.75 |
377.06 | 376.00 | 376.50 | 42,903 |
| 31 May 13 |
369.75000 -7.50 |
378.50 | 369.75 | 375.25 | 7,133 |
| 30 May 13 |
377.25000 -0.75 |
381.38 | 377.25 | 378.00 | 13,612 |
| 29 May 13 |
378.00000 +3.00 |
383.00 | 377.50 | 383.00 | 16,686 |
| 28 May 13 |
375.00000 -4.00 |
384.75 | 372.44 | 384.75 | 12,923 |
| 24 May 13 |
379.00000 -3.50 |
384.85 | 377.00 | 384.50 | 9,566 |
| 23 May 13 |
382.50000 +1.50 |
385.00 | 380.00 | 380.00 | 237,847 |
| 22 May 13 |
381.00000 +7.00 |
383.00 | 373.00 | 374.00 | 159,390 |
| 21 May 13 |
374.00000 +4.00 |
375.25 | 370.00 | 373.00 | 357,148 |
| 20 May 13 |
370.00000 -2.00 |
373.00 | 365.25 | 365.25 | 4,054 |
| 17 May 13 |
372.00000 +9.00 |
372.00 | 364.92 | 365.00 | 13,929 |
| 16 May 13 |
363.00000 +3.00 |
363.36 | 346.25 | 360.00 | 449,082 |
| 15 May 13 |
360.00000 +5.00 |
361.25 | 355.00 | 355.00 | 1,067,122 |
| 14 May 13 |
355.00000 -19.00 |
374.75 | 350.00 | 370.00 | 104,280 |
| 13 May 13 |
374.00000 +2.00 |
378.38 | 373.42 | 375.00 | 11,120 |
| 10 May 13 |
372.00000 +7.00 |
372.00 | 364.50 | 368.00 | 12,370 |
| 09 May 13 |
365.00000 +3.75 |
365.00 | 362.00 | 363.50 | 72,473 |
| 08 May 13 |
361.25000 +1.25 |
365.50 | 361.00 | 361.00 | 28,180 |
| 07 May 13 |
360.00000 +0.00 |
370.25 | 355.00 | 355.00 | 820,759 |
| 03 May 13 |
360.00000 +5.75 |
360.00 | 348.86 | 350.00 | 26,871 |
| 02 May 13 |
354.25000 +5.25 |
354.25 | 345.00 | 348.50 | 1,598,986 |
| 01 May 13 |
349.00000 -2.00 |
349.00 | 340.00 | 345.25 | 8,075 |
| 30 Apr 13 |
351.00000 +21.00 |
351.00 | 331.20 | 335.00 | 13,419 |
| 29 Apr 13 |
330.00000 +1.00 |
330.13 | 329.25 | 329.25 | 6,080 |
| 26 Apr 13 |
329.00000 -1.00 |
331.93 | 329.00 | 331.93 | 3,267 |
| 25 Apr 13 |
330.00000 -1.00 |
330.00 | 326.51 | 330.00 | 45,857 |
| 23 Apr 13 |
331.00000 -6.00 |
331.00 | 327.80 | 331.00 | 14,131 |
| 22 Apr 13 |
337.00000 -3.00 |
338.00 | 331.75 | 331.75 | 12,306 |
| 19 Apr 13 |
340.00000 +8.00 |
340.00 | 329.56 | 336.25 | 34,333 |
| 18 Apr 13 |
332.00000 +2.00 |
332.00 | 330.00 | 330.00 | 6,862 |
| 17 Apr 13 |
330.00000 -0.75 |
336.75 | 330.00 | 336.75 | 74,043 |
| 16 Apr 13 |
330.75000 -0.25 |
340.00 | 330.38 | 339.75 | 15,206 |
| 15 Apr 13 |
331.00000 -8.50 |
340.00 | 325.25 | 325.25 | 16,093 |
| 12 Apr 13 |
339.50000 +4.00 |
339.75 | 325.25 | 325.25 | 44,037 |
| 11 Apr 13 |
335.50000 -1.50 |
337.00 | 327.25 | 327.25 | 16,861 |
| 10 Apr 13 |
337.00000 -3.00 |
340.00 | 337.00 | 337.00 | 41,710 |
| 09 Apr 13 |
340.00000 +3.00 |
340.00 | 336.25 | 338.00 | 101,277 |
| 08 Apr 13 |
337.00000 +3.50 |
337.50 | 333.00 | 337.25 | 12,109 |
| 05 Apr 13 |
333.50000 -4.00 |
337.75 | 333.50 | 337.75 | 33,338 |
| 04 Apr 13 |
337.50000 -2.00 |
337.50 | 336.73 | 337.50 | 9,867 |
| 03 Apr 13 |
339.50000 -4.00 |
340.00 | 337.00 | 340.00 | 1,532,534 |
| 02 Apr 13 |
343.50000 +6.75 |
343.50 | 326.00 | 330.00 | 72,342 |
| 28 Mar 13 |
336.75000 -3.25 |
341.25 | 325.00 | 329.75 | 8,481 |
| 27 Mar 13 |
340.00000 +0.00 |
340.00 | 325.00 | 340.00 | 33,696 |
| 26 Mar 13 |
340.00000 +15.00 |
340.00 | 330.00 | 338.50 | 20,949 |
| 25 Mar 13 |
325.00000 -9.50 |
340.00 | 325.00 | 340.00 | 534,110 |
| 22 Mar 13 |
334.50000 +4.50 |
335.00 | 330.50 | 332.75 | 21,186 |
| 21 Mar 13 |
330.00000 -5.00 |
337.00 | 326.00 | 337.00 | 63,000 |
| 20 Mar 13 |
335.00000 +16.50 |
335.00 | 325.00 | 325.00 | 12,154 |
| 19 Mar 13 |
318.50000 +6.50 |
320.00 | 312.25 | 320.00 | 1,810,823 |
| 18 Mar 13 |
312.00000 -11.50 |
320.00 | 305.00 | 305.00 | 1,342,397 |
| 15 Mar 13 |
323.50000 +18.75 |
323.50 | 305.00 | 305.00 | 12,526 |
| 14 Mar 13 |
304.75000 +4.75 |
304.75 | 300.00 | 300.00 | 7,457 |
| 13 Mar 13 |
300.00000 +1.00 |
305.00 | 300.00 | 300.00 | 3,347 |
| 12 Mar 13 |
299.00000 -6.00 |
300.59 | 299.00 | 300.25 | 303 |
| 11 Mar 13 |
305.00000 +9.98 |
305.00 | 300.00 | 300.00 | 4,269 |
| 08 Mar 13 |
295.01840 -9.98 |
295.02 | 295.02 | 295.02 | 2,300 |
| 07 Mar 13 |
305.00000 +5.00 |
305.00 | 289.25 | 299.25 | 28,809 |
| 06 Mar 13 |
300.00000 +0.75 |
300.00 | 289.16 | 291.00 | 1,963,966 |
| 05 Mar 13 |
299.25000 +0.00 |
299.25 | 290.00 | 290.50 | 985,546 |
| 04 Mar 13 |
299.25000 -0.75 |
299.25 | 298.00 | 299.25 | 41,408 |
| 01 Mar 13 |
300.00000 +0.00 |
300.00 | 289.19 | 299.50 | 625,065 |
| 28 Feb 13 |
300.00000 +0.00 |
300.00 | 293.25 | 300.00 | 3,959 |
| 27 Feb 13 |
300.00000 +7.50 |
300.00 | 295.50 | 295.50 | 3,140 |
| 26 Feb 13 |
292.50000 +0.00 |
292.50 | 284.56 | 290.00 | 4,676 |
| 25 Feb 13 |
292.50000 +1.00 |
295.50 | 290.00 | 295.50 | 12,090 |
| 22 Feb 13 |
291.50000 +0.50 |
291.50 | 290.09 | 290.50 | 7,560 |
| 21 Feb 13 |
291.00000 +0.00 |
291.12 | 290.00 | 291.00 | 255,211 |
| 20 Feb 13 |
291.00000 +10.25 |
292.00 | 289.75 | 291.75 | 749,657 |
| 19 Feb 13 |
280.75000 -14.25 |
295.50 | 280.75 | 295.50 | 1,240 |
| 18 Feb 13 |
295.00000 +0.00 |
295.00 | 292.50 | 294.75 | 1,371 |
| 15 Feb 13 |
295.00000 +6.00 |
295.00 | 283.00 | 283.00 | 15,318 |
| 14 Feb 13 |
289.00000 -3.50 |
293.50 | 280.96 | 286.00 | 15,263 |
| 13 Feb 13 |
292.50000 +7.50 |
294.00 | 280.75 | 294.00 | 1,745 |
| 12 Feb 13 |
285.00000 +0.00 |
294.75 | 281.00 | 294.75 | 7,282 |
| 11 Feb 13 |
285.00000 -10.00 |
294.75 | 285.00 | 290.00 | 2,584 |
| 08 Feb 13 |
295.00000 -0.75 |
295.00 | 286.20 | 294.75 | 2,956 |
| 07 Feb 13 |
295.75000 +9.75 |
295.75 | 285.00 | 290.75 | 9,617 |
| 06 Feb 13 |
286.00000 -8.75 |
290.25 | 286.00 | 290.25 | 20,799 |
| 05 Feb 13 |
294.75000 +5.25 |
294.75 | 285.75 | 285.75 | 1,927 |
| 04 Feb 13 |
289.50000 -0.50 |
289.50 | 286.75 | 286.75 | 620 |
| 01 Feb 13 |
290.00000 -5.75 |
295.00 | 286.75 | 294.75 | 8,168 |
| 31 Jan 13 |
295.75000 +5.88 |
295.75 | 285.25 | 295.00 | 6,350 |
| 30 Jan 13 |
289.87500 +1.88 |
294.75 | 285.50 | 293.00 | 2,248 |
| 29 Jan 13 |
288.00000 +2.00 |
290.00 | 280.25 | 286.00 | 14,334 |
| 28 Jan 13 |
286.00000 +3.25 |
286.00 | 277.75 | 282.50 | 8,494 |
| 25 Jan 13 |
282.75000 +3.00 |
282.75 | 272.65 | 282.50 | 6,502 |
| 24 Jan 13 |
279.75000 -3.00 |
282.75 | 272.50 | 275.25 | 24,017 |
| 23 Jan 13 |
282.75000 +1.50 |
282.75 | 272.50 | 273.25 | 1,762 |
| 22 Jan 13 |
281.25000 +8.75 |
282.50 | 281.03 | 282.50 | 569 |
| 21 Jan 13 |
272.50000 -0.50 |
282.50 | 272.50 | 282.50 | 89 |
| 18 Jan 13 |
273.00000 +3.00 |
282.75 | 272.25 | 282.75 | 1,646 |
| 17 Jan 13 |
270.00000 -1.25 |
279.75 | 270.00 | 277.50 | 6,885 |
| 16 Jan 13 |
271.25000 -2.75 |
283.75 | 271.25 | 271.50 | 2,396 |
| 15 Jan 13 |
274.00000 +8.75 |
280.00 | 271.50 | 275.75 | 8,948 |
| 14 Jan 13 |
265.25000 -2.50 |
265.25 | 265.00 | 265.00 | 772 |
| 11 Jan 13 |
267.75000 +2.00 |
270.80 | 261.72 | 269.75 | 7,452 |
| 10 Jan 13 |
265.75000 +3.25 |
270.00 | 263.25 | 265.00 | 3,928 |
| 09 Jan 13 |
262.50000 +1.50 |
264.00 | 260.60 | 264.00 | 3,343 |
| 08 Jan 13 |
261.00000 +1.00 |
262.00 | 260.00 | 262.00 | 8,303 |
| 07 Jan 13 |
260.00000 +0.00 |
265.00 | 259.00 | 260.00 | 69,493 |
| 04 Jan 13 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 131 |
| 03 Jan 13 |
260.00000 +0.00 |
260.00 | 259.75 | 259.75 | 14,674 |
| 02 Jan 13 |
260.00000 +1.00 |
260.00 | 259.12 | 260.00 | 8,863 |
| 31 Dec 12 |
259.00000 +1.50 |
262.24 | 258.00 | 258.00 | 3,300 |
| 28 Dec 12 |
257.50000 +8.25 |
257.50 | 253.25 | 253.25 | 6,683 |
| 27 Dec 12 |
249.25000 +11.50 |
250.00 | 230.00 | 232.00 | 26,793 |
| 24 Dec 12 |
237.75000 -2.50 |
245.00 | 237.75 | 244.75 | 2,164 |
| 21 Dec 12 |
240.25000 -7.25 |
250.50 | 240.00 | 244.25 | 11,481 |
| 20 Dec 12 |
247.50000 -10.75 |
257.25 | 245.00 | 255.00 | 25,844 |
| 19 Dec 12 |
258.25000 +13.00 |
258.25 | 249.75 | 254.50 | 7,623 |
| 18 Dec 12 |
245.25000 -10.75 |
258.00 | 245.00 | 256.00 | 22,569 |
| 17 Dec 12 |
256.00000 -0.25 |
260.00 | 253.25 | 260.00 | 6,981 |
| 14 Dec 12 |
256.25000 -2.63 |
265.00 | 252.73 | 264.75 | 122,219 |
| 13 Dec 12 |
258.87500 -6.63 |
262.00 | 257.00 | 261.00 | 10,830 |
| 12 Dec 12 |
265.50000 +12.50 |
265.50 | 254.25 | 255.00 | 32,299 |
| 11 Dec 12 |
253.00000 +0.00 |
253.00 | 246.00 | 251.75 | 6,268 |
| 10 Dec 12 |
253.00000 +0.50 |
253.00 | 253.00 | 253.00 | 13,676 |
| 07 Dec 12 |
252.50000 +14.00 |
252.50 | 241.50 | 241.50 | 11,332 |
| 06 Dec 12 |
238.50000 -4.00 |
238.50 | 230.00 | 230.00 | 11,423 |
| 05 Dec 12 |
242.50000 +16.50 |
242.50 | 226.00 | 226.00 | 14,245 |
| 04 Dec 12 |
226.00000 +3.00 |
226.00 | 222.00 | 222.00 | 7,052 |
| 03 Dec 12 |
223.00000 +0.50 |
223.00 | 221.25 | 222.50 | 21,937 |
| 30 Nov 12 |
222.50000 +10.50 |
223.00 | 220.00 | 220.25 | 18,187 |
| 29 Nov 12 |
212.00000 -13.00 |
212.00 | 212.00 | 212.00 | 100 |
| 28 Nov 12 |
225.00000 +4.00 |
225.00 | 225.00 | 225.00 | 346,206 |
| 27 Nov 12 |
221.00000 -2.00 |
222.99 | 221.00 | 222.99 | 3,300 |
| 26 Nov 12 |
223.00000 +1.00 |
223.00 | 223.00 | 223.00 | 2,037 |
| 23 Nov 12 |
222.00000 +11.00 |
222.00 | 218.00 | 218.00 | 21,550 |
| 22 Nov 12 |
211.00000 -11.75 |
211.00 | 211.00 | 211.00 | 200 |
| 21 Nov 12 |
222.75000 +0.00 |
223.25 | 222.50 | 223.00 | 175,397 |
| 20 Nov 12 |
222.75000 +0.75 |
223.00 | 221.00 | 223.00 | 405,502 |
| 19 Nov 12 |
222.00000 -0.75 |
222.00 | 218.00 | 220.00 | 250,274 |
| 16 Nov 12 |
222.75000 +0.00 |
222.75 | 220.00 | 220.00 | 2,479 |
| 15 Nov 12 |
222.75000 +1.75 |
222.75 | 220.00 | 220.00 | 18,706 |
| 14 Nov 12 |
221.00000 +0.25 |
223.00 | 220.50 | 223.00 | 85,780 |
| 13 Nov 12 |
220.75000 +0.50 |
223.25 | 220.00 | 220.50 | 84,228 |
| 12 Nov 12 |
220.25000 -4.75 |
224.00 | 220.00 | 220.00 | 151,363 |
| 09 Nov 12 |
225.00000 +4.75 |
225.00 | 220.00 | 220.00 | 32,036 |
| 08 Nov 12 |
220.25000 +3.00 |
220.25 | 217.59 | 220.00 | 626,792 |
| 07 Nov 12 |
217.25000 -0.38 |
220.25 | 216.25 | 220.00 | 194,922 |
| 06 Nov 12 |
217.62500 +0.13 |
220.00 | 216.53 | 220.00 | 6,294 |
| 05 Nov 12 |
217.50000 +0.00 |
220.00 | 215.00 | 215.00 | 12,790 |
| 02 Nov 12 |
217.50000 -5.50 |
220.00 | 217.25 | 220.00 | 134,834 |
| 01 Nov 12 |
223.00000 -2.00 |
224.00 | 215.00 | 221.00 | 17,613 |
| 31 Oct 12 |
225.00000 +10.00 |
225.00 | 220.00 | 220.00 | 8,114 |
| 30 Oct 12 |
215.00000 -2.50 |
215.00 | 215.00 | 215.00 | 3,060 |
| 29 Oct 12 |
217.50000 +0.00 |
220.00 | 215.00 | 216.50 | 1,122,614 |
| 26 Oct 12 |
217.50000 -2.00 |
220.00 | 215.00 | 215.00 | 25,304 |
| 25 Oct 12 |
219.50000 +4.50 |
220.00 | 216.25 | 220.00 | 64,134 |
| 24 Oct 12 |
215.00000 +1.50 |
215.00 | 215.00 | 215.00 | 211 |
| 23 Oct 12 |
213.50000 -1.50 |
215.00 | 211.44 | 215.00 | 15,140 |
| 22 Oct 12 |
215.00000 -3.00 |
215.00 | 210.00 | 210.00 | 3,096 |
| 19 Oct 12 |
218.00000 +2.00 |
220.00 | 217.19 | 219.75 | 28,543 |
| 18 Oct 12 |
216.00000 -1.50 |
216.00 | 212.38 | 216.00 | 3,720 |
| 17 Oct 12 |
217.50000 +3.50 |
220.00 | 215.50 | 215.50 | 119,130 |
| 16 Oct 12 |
214.00000 -5.75 |
218.50 | 214.00 | 214.00 | 6,609 |
| 15 Oct 12 |
219.75000 +0.25 |
219.75 | 205.25 | 215.50 | 23,887 |
| 12 Oct 12 |
219.50000 -2.75 |
219.50 | 207.03 | 211.25 | 13,007 |
| 11 Oct 12 |
222.25000 +3.25 |
222.25 | 217.88 | 222.00 | 188 |
| 10 Oct 12 |
219.00000 +9.25 |
219.00 | 205.25 | 205.25 | 881 |
| 09 Oct 12 |
209.75000 +1.75 |
211.44 | 209.75 | 211.44 | 815 |
| 08 Oct 12 |
208.00000 -8.75 |
208.00 | 207.50 | 207.50 | 5,087 |
| 05 Oct 12 |
216.75000 +2.00 |
221.15 | 205.77 | 206.00 | 118,317 |
| 04 Oct 12 |
214.75000 -5.25 |
219.75 | 214.00 | 219.75 | 25,550 |
| 03 Oct 12 |
220.00000 +13.00 |
220.00 | 207.25 | 207.25 | 1,148,966 |
| 02 Oct 12 |
207.00000 -15.50 |
217.00 | 206.25 | 217.00 | 30,140 |
| 01 Oct 12 |
222.50000 +12.50 |
222.50 | 205.18 | 205.25 | 15,746 |
| 28 Sep 12 |
210.00000 +0.00 |
213.51 | 210.00 | 210.00 | 12,330 |
| 27 Sep 12 |
210.00000 -5.00 |
217.56 | 210.00 | 217.25 | 1,771 |
| 26 Sep 12 |
215.00000 -4.75 |
215.00 | 215.00 | 215.00 | 43,000 |
| 25 Sep 12 |
219.75000 +2.25 |
220.00 | 214.93 | 217.00 | 3,723 |
| 24 Sep 12 |
217.50000 +0.50 |
220.00 | 210.00 | 218.00 | 9,920 |
| 21 Sep 12 |
217.00000 -2.00 |
220.00 | 217.00 | 220.00 | 42,275 |
| 20 Sep 12 |
219.00000 +1.38 |
220.00 | 217.00 | 217.00 | 58,424 |
| 19 Sep 12 |
217.62500 +3.13 |
220.00 | 214.50 | 214.50 | 5,300 |
| 18 Sep 12 |
214.50000 -5.25 |
220.00 | 214.50 | 220.00 | 306 |
| 17 Sep 12 |
219.75000 +2.00 |
220.00 | 219.75 | 220.00 | 733 |
| 14 Sep 12 |
217.75000 +7.25 |
219.75 | 211.56 | 219.75 | 1,706 |
| 13 Sep 12 |
210.50000 -1.50 |
220.00 | 210.50 | 215.00 | 35,299 |
| 12 Sep 12 |
212.00000 -7.00 |
213.42 | 211.30 | 211.50 | 6,430 |
| 11 Sep 12 |
219.00000 -0.75 |
220.00 | 213.00 | 219.75 | 24,025 |
| 10 Sep 12 |
219.75000 +0.25 |
220.00 | 219.00 | 219.75 | 16,081 |
| 07 Sep 12 |
219.50000 +4.25 |
219.50 | 211.73 | 213.00 | 356,089 |
| 06 Sep 12 |
215.25000 -0.75 |
215.25 | 210.25 | 215.00 | 5,873 |
| 05 Sep 12 |
216.00000 -0.50 |
216.00 | 216.00 | 216.00 | 3,674 |
| 04 Sep 12 |
216.50000 -2.50 |
217.00 | 215.33 | 217.00 | 2,737 |
| 03 Sep 12 |
219.00000 +2.75 |
219.50 | 219.00 | 219.50 | 9,906 |
| 31 Aug 12 |
216.25000 -3.75 |
216.25 | 212.16 | 212.25 | 7,060 |
| 30 Aug 12 |
220.00000 +2.50 |
220.00 | 215.00 | 215.00 | 12,029 |
| 29 Aug 12 |
217.50000 -1.25 |
220.00 | 214.67 | 215.00 | 108,675 |
| 28 Aug 12 |
218.75000 +1.50 |
218.75 | 212.33 | 215.00 | 53,795 |
| 24 Aug 12 |
217.25000 +0.25 |
222.50 | 217.00 | 217.25 | 18,417 |
| 23 Aug 12 |
217.00000 +0.00 |
219.25 | 215.00 | 219.25 | 6,139 |
| 22 Aug 12 |
217.00000 -1.75 |
219.50 | 215.25 | 219.50 | 5,593 |
| 21 Aug 12 |
218.75000 +8.75 |
219.50 | 210.00 | 210.00 | 39,263 |
| 20 Aug 12 |
210.00000 +0.50 |
210.81 | 208.00 | 210.00 | 1,375,114 |
| 17 Aug 12 |
209.50000 +4.50 |
210.00 | 205.00 | 210.00 | 57,240 |
| 16 Aug 12 |
205.00000 +0.00 |
210.00 | 202.25 | 210.00 | 3,026 |
| 15 Aug 12 |
205.00000 -5.00 |
205.00 | 200.00 | 200.00 | 1,247,524 |
| 14 Aug 12 |
210.00000 +10.00 |
210.00 | 200.25 | 200.25 | 6,140 |
| 13 Aug 12 |
200.00000 +0.00 |
200.81 | 200.00 | 200.25 | 386,715 |
| 10 Aug 12 |
200.00000 -3.50 |
207.00 | 198.00 | 205.00 | 33,046 |
| 09 Aug 12 |
203.50000 -1.75 |
206.00 | 202.75 | 205.00 | 17,980 |
| 08 Aug 12 |
205.25000 +2.25 |
210.00 | 200.00 | 203.00 | 445,138 |
| 07 Aug 12 |
203.00000 -2.00 |
210.00 | 202.00 | 210.00 | 293,695 |
| 06 Aug 12 |
205.00000 +0.00 |
208.75 | 200.25 | 207.25 | 313,846 |
| 03 Aug 12 |
205.00000 +5.00 |
205.00 | 200.00 | 205.00 | 2,019,413 |
| 02 Aug 12 |
200.00000 +0.00 |
205.00 | 199.25 | 200.00 | 90,832 |
| 01 Aug 12 |
200.00000 -20.00 |
221.50 | 200.00 | 221.50 | 319,428 |
| 31 Jul 12 |
220.00000 -32.00 |
240.00 | 215.00 | 240.00 | 1,544,230 |
| 30 Jul 12 |
252.00000 +7.00 |
252.00 | 249.75 | 249.75 | 26,554 |
| 27 Jul 12 |
245.00000 -1.00 |
245.00 | 240.00 | 240.00 | 26,424 |
| 26 Jul 12 |
246.00000 +1.00 |
248.00 | 237.00 | 240.25 | 36,978 |
| 25 Jul 12 |
245.00000 +0.00 |
245.00 | 240.00 | 240.00 | 183 |
| 24 Jul 12 |
245.00000 -0.13 |
250.00 | 240.25 | 250.00 | 26,757 |
| 23 Jul 12 |
245.12500 -4.88 |
250.00 | 243.20 | 250.00 | 157,706 |
| 20 Jul 12 |
250.00000 -4.13 |
250.00 | 250.00 | 250.00 | 60,195 |
| 19 Jul 12 |
254.12500 +2.63 |
259.00 | 248.25 | 258.00 | 4,444 |
| 18 Jul 12 |
251.50000 +1.50 |
255.00 | 248.00 | 255.00 | 171,788 |
| 17 Jul 12 |
250.00000 +5.00 |
257.75 | 250.00 | 250.00 | 324,242 |
| 16 Jul 12 |
245.00000 +0.50 |
248.00 | 233.32 | 245.00 | 41,609 |
| 13 Jul 12 |
244.50000 +7.00 |
244.50 | 230.00 | 240.00 | 324,940 |
| 12 Jul 12 |
237.50000 +4.50 |
240.00 | 233.00 | 234.00 | 197,613 |
| 11 Jul 12 |
233.00000 -0.50 |
234.00 | 222.00 | 234.00 | 22,959 |
| 10 Jul 12 |
233.50000 +5.50 |
234.00 | 225.25 | 226.00 | 5,875 |
| 09 Jul 12 |
228.00000 -5.00 |
228.00 | 225.00 | 225.00 | 6,645 |
| 06 Jul 12 |
233.00000 +8.00 |
233.00 | 226.56 | 232.75 | 11,357 |
| 05 Jul 12 |
225.00000 -6.25 |
234.00 | 225.00 | 234.00 | 32,853 |
| 04 Jul 12 |
231.25000 +11.25 |
233.00 | 215.00 | 215.00 | 9,555 |
| 03 Jul 12 |
220.00000 +0.00 |
220.00 | 220.00 | 220.00 | 117 |
| 02 Jul 12 |
220.00000 -13.25 |
235.00 | 220.00 | 235.00 | 46,753 |
| 29 Jun 12 |
233.25000 -1.75 |
233.25 | 222.25 | 231.63 | 7,381 |
| 28 Jun 12 |
235.00000 +15.00 |
235.00 | 230.00 | 235.00 | 8,614 |
| 27 Jun 12 |
220.00000 -1.00 |
220.00 | 220.00 | 220.00 | 206 |
| 26 Jun 12 |
221.00000 +0.50 |
229.50 | 220.00 | 220.00 | 31,908 |
| 25 Jun 12 |
220.50000 -0.25 |
220.50 | 220.00 | 220.00 | 7,704 |
| 22 Jun 12 |
220.75000 -3.25 |
226.75 | 220.75 | 226.75 | 6,262 |
| 21 Jun 12 |
224.00000 +9.50 |
225.00 | 217.50 | 217.50 | 554,658 |
| 20 Jun 12 |
214.50000 +2.00 |
219.75 | 212.00 | 219.75 | 49,206 |
| 19 Jun 12 |
212.50000 +0.50 |
217.25 | 212.00 | 212.00 | 13,486 |
| 18 Jun 12 |
212.00000 +3.50 |
218.75 | 210.00 | 211.75 | 78,603 |
| 15 Jun 12 |
208.50000 -6.50 |
227.00 | 208.37 | 220.75 | 171,871 |
| 14 Jun 12 |
215.00000 -12.25 |
227.75 | 215.00 | 220.50 | 7,818 |
| 13 Jun 12 |
227.25000 +2.00 |
227.25 | 217.00 | 224.25 | 28,149 |
| 12 Jun 12 |
225.25000 +0.25 |
229.50 | 223.25 | 225.00 | 3,700 |
| 11 Jun 12 |
225.00000 -6.75 |
231.50 | 225.00 | 231.00 | 18,612 |
| 08 Jun 12 |
231.75000 -4.50 |
245.00 | 231.75 | 234.00 | 61,536 |
| 07 Jun 12 |
236.25000 +12.00 |
236.25 | 220.41 | 223.00 | 27,451 |
| 06 Jun 12 |
224.25000 +6.25 |
224.25 | 218.00 | 218.00 | 20,211 |
| 01 Jun 12 |
218.00000 +3.25 |
219.50 | 212.01 | 215.00 | 15,843 |
| 31 May 12 |
214.75000 +14.25 |
215.00 | 200.50 | 200.50 | 28,491 |
| 30 May 12 |
200.50000 +0.00 |
210.00 | 200.50 | 207.00 | 20,239 |
| 29 May 12 |
200.50000 -6.50 |
202.75 | 200.50 | 202.75 | 1,487 |
| 28 May 12 |
207.00000 +2.88 |
207.00 | 198.25 | 199.50 | 195,024 |
| 25 May 12 |
204.12500 -0.88 |
208.25 | 197.00 | 200.00 | 95,198 |
| 24 May 12 |
205.00000 -0.25 |
205.00 | 197.00 | 201.00 | 92,043 |
| 23 May 12 |
205.25000 -4.75 |
214.75 | 200.00 | 210.00 | 21,906 |
| 22 May 12 |
210.00000 -2.50 |
215.00 | 208.50 | 210.25 | 51,661 |
| 21 May 12 |
212.50000 -7.50 |
220.62 | 210.68 | 220.00 | 110,716 |
| 18 May 12 |
220.00000 -6.50 |
225.00 | 215.00 | 225.00 | 35,648 |
| 17 May 12 |
226.50000 -13.50 |
235.00 | 226.50 | 235.00 | 49,488 |
| 16 May 12 |
240.00000 -1.00 |
240.00 | 237.38 | 239.00 | 10,523 |
| 15 May 12 |
241.00000 -4.00 |
241.00 | 240.00 | 240.25 | 14,865 |
| 14 May 12 |
245.00000 +0.00 |
251.75 | 240.84 | 242.00 | 12,288 |
| 11 May 12 |
245.00000 -2.00 |
245.25 | 240.00 | 240.50 | 227,890 |
| 10 May 12 |
247.00000 +0.00 |
247.00 | 243.89 | 247.00 | 73,524 |
| 09 May 12 |
247.00000 -3.00 |
248.25 | 240.00 | 245.25 | 46,539 |
| 08 May 12 |
250.00000 +2.50 |
254.75 | 245.75 | 254.75 | 10,171 |
| 04 May 12 |
247.50000 -0.25 |
255.00 | 247.00 | 250.25 | 110,275 |
| 03 May 12 |
247.75000 -1.50 |
247.75 | 242.00 | 246.75 | 455 |
| 02 May 12 |
249.25000 +0.25 |
250.00 | 240.00 | 240.00 | 88,717 |
| 01 May 12 |
249.00000 +8.75 |
250.00 | 244.75 | 249.50 | 23,152 |
| 30 Apr 12 |
240.25000 +1.00 |
245.00 | 235.50 | 235.50 | 31,781 |
| 27 Apr 12 |
239.25000 -5.50 |
254.75 | 238.75 | 254.75 | 194,945 |
| 26 Apr 12 |
244.75000 +4.75 |
247.00 | 237.50 | 247.00 | 482,445 |
| 25 Apr 12 |
240.00000 +2.25 |
240.00 | 239.49 | 239.49 | 41,881 |
| 24 Apr 12 |
237.75000 -4.88 |
241.25 | 237.75 | 241.25 | 5,331 |
| 23 Apr 12 |
242.62500 +2.13 |
245.00 | 240.00 | 240.25 | 425,559 |
| 20 Apr 12 |
240.50000 -12.75 |
250.25 | 240.50 | 250.25 | 27,697 |
| 19 Apr 12 |
253.25000 -5.50 |
257.00 | 250.50 | 255.00 | 31,936 |
| 18 Apr 12 |
258.75000 -1.25 |
258.75 | 258.75 | 258.75 | 582 |
| 17 Apr 12 |
260.00000 -2.00 |
261.00 | 255.00 | 255.00 | 147 |
| 16 Apr 12 |
262.00000 +0.88 |
265.00 | 260.00 | 261.00 | 19,682 |
| 13 Apr 12 |
261.12500 -1.63 |
265.00 | 258.30 | 265.00 | 23,235 |
| 12 Apr 12 |
262.75000 +3.00 |
262.75 | 259.00 | 260.00 | 8,344 |
| 11 Apr 12 |
259.75000 -0.25 |
259.75 | 257.00 | 257.50 | 7,633 |
| 10 Apr 12 |
260.00000 -6.75 |
265.25 | 260.00 | 265.25 | 2,174 |
| 05 Apr 12 |
266.75000 +1.50 |
273.00 | 265.00 | 265.00 | 1,545 |
| 04 Apr 12 |
265.25000 -4.75 |
270.28 | 265.25 | 269.75 | 100,531 |
| 03 Apr 12 |
270.00000 -1.00 |
271.25 | 269.00 | 270.25 | 18,641 |
| 02 Apr 12 |
271.00000 -4.00 |
276.00 | 271.00 | 275.25 | 10,300 |
| 30 Mar 12 |
275.00000 +5.75 |
290.00 | 275.00 | 280.00 | 36,356 |
| 29 Mar 12 |
269.25000 -0.75 |
275.00 | 269.25 | 270.00 | 77,894 |
| 28 Mar 12 |
270.00000 -4.00 |
275.00 | 270.00 | 272.00 | 23,219 |
| 27 Mar 12 |
274.00000 +2.00 |
279.50 | 272.25 | 275.00 | 18,571 |
| 26 Mar 12 |
272.00000 -2.50 |
272.00 | 270.00 | 272.00 | 8,159 |
| 23 Mar 12 |
274.50000 +4.50 |
274.50 | 265.00 | 269.75 | 19,455 |
| 22 Mar 12 |
270.00000 +1.25 |
270.00 | 264.50 | 265.00 | 87,735 |
| 21 Mar 12 |
268.75000 +2.00 |
271.75 | 265.25 | 271.75 | 35,063 |
| 20 Mar 12 |
266.75000 -3.25 |
270.00 | 265.00 | 265.00 | 602,868 |
| 19 Mar 12 |
270.00000 +15.50 |
270.00 | 255.25 | 269.50 | 28,904 |
| 16 Mar 12 |
254.50000 -10.25 |
263.63 | 254.50 | 254.75 | 13,193 |
| 15 Mar 12 |
264.75000 -2.25 |
266.00 | 256.37 | 265.75 | 7,348 |
| 14 Mar 12 |
267.00000 +0.00 |
267.00 | 256.00 | 266.75 | 8,366 |
| 13 Mar 12 |
267.00000 -1.75 |
270.00 | 265.46 | 270.00 | 14,606 |
| 12 Mar 12 |
268.75000 +6.75 |
269.00 | 261.13 | 269.00 | 1,463 |
| 09 Mar 12 |
262.00000 -5.50 |
270.00 | 262.00 | 270.00 | 43,368 |
| 08 Mar 12 |
267.50000 +5.00 |
267.75 | 265.00 | 267.75 | 1,695 |
| 07 Mar 12 |
262.50000 +5.75 |
264.00 | 253.00 | 259.75 | 2,001,261 |
| 06 Mar 12 |
256.75000 +6.75 |
265.00 | 255.00 | 255.00 | 15,771 |
| 05 Mar 12 |
250.00000 +5.00 |
252.00 | 243.75 | 243.75 | 10,689 |
| 02 Mar 12 |
245.00000 +0.00 |
245.00 | 240.87 | 245.00 | 8,355 |
| 01 Mar 12 |
245.00000 +5.00 |
245.24 | 240.00 | 245.00 | 8,001 |
| 29 Feb 12 |
240.00000 -1.25 |
243.00 | 240.00 | 240.00 | 189,769 |
| 28 Feb 12 |
241.25000 +5.00 |
247.00 | 238.25 | 247.00 | 228,656 |
| 27 Feb 12 |
236.25000 -8.75 |
236.25 | 236.25 | 236.25 | 30 |
| 24 Feb 12 |
245.00000 -2.75 |
245.00 | 241.00 | 245.00 | 37,822 |
| 23 Feb 12 |
247.75000 +8.25 |
247.75 | 247.75 | 247.75 | 16 |
| 22 Feb 12 |
239.50000 +2.00 |
240.00 | 237.00 | 239.00 | 24,222 |
| 21 Feb 12 |
237.50000 -5.00 |
242.00 | 235.00 | 240.00 | 246,569 |
| 17 Feb 12 |
242.50000 +0.50 |
242.50 | 235.49 | 235.49 | 38,663 |
| 16 Feb 12 |
242.00000 -3.50 |
245.00 | 240.00 | 245.00 | 17,027 |
| 15 Feb 12 |
245.50000 -2.25 |
247.75 | 240.00 | 240.25 | 9,095 |
| 14 Feb 12 |
247.75000 +8.75 |
250.00 | 243.00 | 243.00 | 8,398 |
| 13 Feb 12 |
239.00000 -9.00 |
247.75 | 237.50 | 245.00 | 4,768 |
| 10 Feb 12 |
248.00000 -2.00 |
249.30 | 245.50 | 246.25 | 14,449 |
| 09 Feb 12 |
250.00000 +0.75 |
250.00 | 245.00 | 250.00 | 35,151 |
| 08 Feb 12 |
249.25000 +6.00 |
249.25 | 242.50 | 246.00 | 22,344 |
| 07 Feb 12 |
243.25000 +3.00 |
246.00 | 230.25 | 235.00 | 2,144,582 |
| 06 Feb 12 |
240.25000 -0.50 |
241.25 | 240.25 | 241.00 | 4,856 |
| 03 Feb 12 |
240.75000 +0.75 |
241.00 | 237.00 | 241.00 | 19,695 |
| 02 Feb 12 |
240.00000 -1.75 |
243.00 | 240.00 | 243.00 | 13,115 |
| 01 Feb 12 |
241.75000 +0.75 |
242.00 | 237.50 | 242.00 | 114,523 |
| 31 Jan 12 |
241.00000 -7.78 |
243.38 | 240.00 | 240.00 | 12,252 |
| 30 Jan 12 |
248.78000 +2.78 |
248.78 | 248.78 | 248.78 | 194 |
| 27 Jan 12 |
246.00000 -4.00 |
246.00 | 246.00 | 246.00 | 10,500 |
| 26 Jan 12 |
250.00000 +4.00 |
250.00 | 246.43 | 246.43 | 1,099 |
| 25 Jan 12 |
246.00000 +1.50 |
248.00 | 243.50 | 248.00 | 142,899 |
| 24 Jan 12 |
244.50000 -2.50 |
246.25 | 240.00 | 246.25 | 23,462 |
| 23 Jan 12 |
247.00000 -5.50 |
247.00 | 246.25 | 246.25 | 840 |
| 20 Jan 12 |
252.50000 +2.00 |
255.00 | 249.40 | 250.00 | 3,051 |
| 19 Jan 12 |
250.50000 -12.00 |
255.00 | 246.25 | 252.50 | 19,674 |
| 18 Jan 12 |
262.50000 +15.73 |
263.50 | 246.25 | 255.00 | 16,932 |
| 17 Jan 12 |
246.77499 -8.23 |
246.77 | 240.00 | 246.77 | 41,600 |
| 16 Jan 12 |
255.00000 +3.00 |
255.00 | 250.00 | 250.00 | 2,979 |
| 13 Jan 12 |
252.00000 +0.75 |
252.00 | 249.00 | 249.00 | 11,512 |
| 12 Jan 12 |
251.25000 +9.25 |
251.25 | 248.75 | 248.75 | 10,994 |
| 11 Jan 12 |
242.00000 +1.50 |
242.00 | 234.25 | 234.25 | 2,136 |
| 10 Jan 12 |
240.50000 -4.00 |
240.50 | 240.50 | 240.50 | 195 |
| 09 Jan 12 |
244.50000 -1.50 |
244.50 | 244.50 | 244.50 | 4,159 |
| 05 Jan 12 |
246.00000 +2.50 |
246.00 | 245.00 | 245.00 | 6,006 |
| 04 Jan 12 |
243.50000 +1.25 |
245.00 | 243.50 | 243.75 | 12,272 |
| 03 Jan 12 |
242.25000 +3.75 |
242.25 | 230.00 | 238.50 | 14,602 |
| 29 Dec 11 |
238.50000 -3.00 |
243.75 | 238.50 | 240.00 | 1,933 |
| 28 Dec 11 |
241.50000 +6.50 |
243.75 | 225.00 | 230.25 | 24,881 |
| 21 Dec 11 |
235.00000 +0.00 |
237.00 | 232.01 | 235.00 | 16,024 |
| 20 Dec 11 |
235.00000 -2.00 |
237.54 | 235.00 | 237.00 | 37,011 |
| 19 Dec 11 |
237.00000 +0.00 |
238.00 | 237.00 | 237.00 | 96 |
| 16 Dec 11 |
237.00000 +2.00 |
237.00 | 235.00 | 235.00 | 27,156 |
| 15 Dec 11 |
235.00000 +0.25 |
235.00 | 228.00 | 228.00 | 5,794 |
| 14 Dec 11 |
234.75000 +2.75 |
235.00 | 228.64 | 232.00 | 52,645 |
| 13 Dec 11 |
232.00000 +10.75 |
232.00 | 226.33 | 227.75 | 60,064 |
| 12 Dec 11 |
221.25000 -8.00 |
230.00 | 221.25 | 230.00 | 9,505 |
| 09 Dec 11 |
229.25000 +4.25 |
232.00 | 223.46 | 225.00 | 6,313 |
| 08 Dec 11 |
225.00000 -3.50 |
230.00 | 225.00 | 229.75 | 1,092,478 |
| 07 Dec 11 |
228.50000 +0.13 |
230.00 | 228.50 | 230.00 | 4,856 |
| 06 Dec 11 |
228.37500 -6.13 |
232.00 | 227.50 | 227.50 | 6,297 |
| 05 Dec 11 |
234.50000 +6.13 |
234.50 | 232.50 | 232.50 | 8,187 |
| 02 Dec 11 |
228.37500 +6.13 |
232.00 | 225.25 | 225.25 | 20,845 |
| 01 Dec 11 |
222.25000 -2.75 |
229.00 | 222.25 | 229.00 | 5,072 |
| 29 Nov 11 |
225.00000 +0.00 |
227.00 | 225.00 | 225.00 | 46,776 |
| 28 Nov 11 |
225.00000 +1.50 |
225.00 | 225.00 | 225.00 | 5,967 |
| 25 Nov 11 |
223.50000 +3.50 |
223.50 | 223.00 | 223.25 | 6,944 |
| 24 Nov 11 |
220.00000 -1.50 |
228.56 | 220.00 | 228.56 | 992 |
| 23 Nov 11 |
221.50000 -2.75 |
228.81 | 215.00 | 224.00 | 101,873 |
| 22 Nov 11 |
224.25000 +0.25 |
226.75 | 224.25 | 226.75 | 2,108 |
| 21 Nov 11 |
224.00000 -2.00 |
224.00 | 224.00 | 224.00 | 5 |
| 18 Nov 11 |
226.00000 +1.00 |
226.00 | 226.00 | 226.00 | 96 |
| 17 Nov 11 |
225.00000 +2.00 |
227.00 | 217.00 | 217.00 | 29,469 |
| 16 Nov 11 |
223.00000 -2.00 |
223.00 | 223.00 | 223.00 | 72 |
| 15 Nov 11 |
225.00000 +0.00 |
225.00 | 225.00 | 225.00 | 86,082 |
| 14 Nov 11 |
225.00000 -1.00 |
229.00 | 225.00 | 229.00 | 4,530 |
| 11 Nov 11 |
226.00000 +5.25 |
230.00 | 220.75 | 220.75 | 2,096 |
| 10 Nov 11 |
220.75000 -6.75 |
227.00 | 217.75 | 217.75 | 878 |
| 09 Nov 11 |
227.50000 +2.50 |
230.00 | 215.25 | 215.25 | 12,560 |
| 08 Nov 11 |
225.00000 -9.00 |
232.00 | 211.75 | 232.00 | 320,654 |
| 07 Nov 11 |
234.00000 -6.00 |
234.00 | 234.00 | 234.00 | 1,856 |
| 04 Nov 11 |
240.00000 -2.00 |
250.00 | 240.00 | 240.25 | 190,013 |
| 03 Nov 11 |
242.00000 -8.00 |
242.00 | 238.00 | 241.25 | 73,849 |
| 02 Nov 11 |
250.00000 +5.00 |
250.00 | 240.00 | 240.25 | 68,723 |
| 01 Nov 11 |
245.00000 +10.00 |
245.00 | 235.00 | 235.00 | 40,494 |
| 31 Oct 11 |
235.00000 -5.00 |
237.00 | 232.25 | 232.25 | 6,641 |
| 28 Oct 11 |
240.00000 -8.25 |
248.50 | 234.75 | 240.25 | 8,302 |
| 27 Oct 11 |
248.25000 +3.25 |
248.25 | 241.38 | 243.00 | 17,948 |
| 26 Oct 11 |
245.00000 +10.75 |
245.00 | 239.75 | 239.75 | 8,293 |
| 25 Oct 11 |
234.25000 -5.75 |
234.25 | 234.25 | 234.25 | 255 |
| 24 Oct 11 |
240.00000 +9.50 |
240.00 | 238.00 | 238.00 | 3,300 |
| 21 Oct 11 |
230.50000 -2.00 |
235.00 | 229.25 | 229.25 | 25,751 |
| 20 Oct 11 |
232.50000 -2.50 |
232.50 | 232.50 | 232.50 | 256 |
| 19 Oct 11 |
235.00000 -1.25 |
237.74 | 235.00 | 235.00 | 28,473 |
| 18 Oct 11 |
236.25000 +2.25 |
236.25 | 234.75 | 235.00 | 3,622 |
| 17 Oct 11 |
234.00000 +9.25 |
234.00 | 234.00 | 234.00 | 3,569 |
| 14 Oct 11 |
224.75000 -0.25 |
224.75 | 224.75 | 224.75 | 76 |
| 13 Oct 11 |
225.00000 +2.00 |
234.75 | 225.00 | 234.75 | 3,404 |
| 12 Oct 11 |
223.00000 -7.75 |
234.75 | 220.25 | 220.25 | 8,991 |
| 11 Oct 11 |
230.75000 +4.75 |
234.00 | 220.00 | 229.75 | 159,623 |
| 10 Oct 11 |
226.00000 +5.50 |
226.00 | 226.00 | 226.00 | 5,000 |
| 07 Oct 11 |
220.50000 -9.50 |
220.50 | 215.25 | 215.25 | 140 |
| 05 Oct 11 |
230.00000 +9.11 |
230.00 | 230.00 | 230.00 | 669,636 |
| 04 Oct 11 |
220.88760 -9.11 |
220.89 | 220.89 | 220.89 | 3,138 |
| 03 Oct 11 |
230.00000 +2.25 |
230.00 | 230.00 | 230.00 | 7,728 |
| 28 Sep 11 |
227.75000 +0.50 |
229.75 | 227.75 | 229.75 | 1,759 |
| 27 Sep 11 |
227.25000 +7.25 |
229.50 | 227.25 | 229.50 | 92,703 |
| 26 Sep 11 |
220.00000 -2.00 |
220.00 | 215.25 | 215.25 | 4,327 |
| 23 Sep 11 |
222.00000 +3.50 |
222.25 | 220.27 | 222.00 | 1,262,695 |
| 22 Sep 11 |
218.50000 -1.00 |
222.00 | 217.00 | 220.00 | 299,541 |
| 21 Sep 11 |
219.50000 -0.50 |
220.00 | 218.25 | 220.00 | 12,926 |
| 20 Sep 11 |
220.00000 +0.25 |
220.00 | 220.00 | 220.00 | 23,406 |
| 19 Sep 11 |
219.75000 -1.25 |
221.25 | 219.75 | 221.25 | 14,471 |
| 16 Sep 11 |
221.00000 +2.00 |
229.00 | 221.00 | 226.75 | 16,964 |
| 15 Sep 11 |
219.00000 -2.00 |
222.57 | 219.00 | 220.75 | 25,861 |
| 13 Sep 11 |
221.00000 -1.25 |
232.99 | 221.00 | 223.25 | 4,760 |
| 12 Sep 11 |
222.25000 +1.25 |
222.51 | 220.00 | 220.25 | 4,666 |
| 09 Sep 11 |
221.00000 +0.00 |
234.75 | 221.00 | 222.50 | 11,835 |
| 08 Sep 11 |
221.00000 -7.00 |
229.00 | 221.00 | 225.00 | 24,409 |
| 07 Sep 11 |
228.00000 +6.00 |
240.00 | 225.25 | 230.25 | 18,570 |
| 06 Sep 11 |
222.00000 -2.00 |
230.00 | 220.00 | 229.75 | 23,169 |
| 05 Sep 11 |
224.00000 -0.50 |
224.25 | 224.00 | 224.00 | 7,188 |
| 02 Sep 11 |
224.50000 -5.25 |
224.50 | 224.50 | 224.50 | 56 |
| 01 Sep 11 |
229.75000 -2.25 |
229.75 | 224.50 | 229.50 | 45,248 |
| 31 Aug 11 |
232.00000 +22.00 |
232.00 | 213.00 | 213.00 | 77,035 |
| 30 Aug 11 |
210.00000 +10.75 |
210.00 | 202.75 | 203.00 | 58,118 |
| 26 Aug 11 |
199.25000 -9.75 |
203.00 | 199.25 | 203.00 | 9,025 |
| 25 Aug 11 |
209.00000 -14.25 |
217.50 | 190.00 | 217.50 | 3,472,618 |
| 24 Aug 11 |
223.25000 +5.75 |
223.25 | 223.25 | 223.25 | 190 |
| 23 Aug 11 |
217.50000 -1.25 |
217.50 | 217.50 | 217.50 | 139 |
| 22 Aug 11 |
218.75000 +1.25 |
225.00 | 217.50 | 225.00 | 7,547 |
| 19 Aug 11 |
217.50000 -1.50 |
217.75 | 217.50 | 217.75 | 5,369 |
| 18 Aug 11 |
219.00000 -4.63 |
219.00 | 218.00 | 219.00 | 23,979 |
| 17 Aug 11 |
223.62500 -0.13 |
232.25 | 215.00 | 222.50 | 9,680 |
| 16 Aug 11 |
223.75000 -6.25 |
229.25 | 220.00 | 229.25 | 137,302 |
| 15 Aug 11 |
230.00000 -12.00 |
242.00 | 230.00 | 235.00 | 96,483 |
| 12 Aug 11 |
242.00000 +0.50 |
242.00 | 239.19 | 241.75 | 1,334 |
| 11 Aug 11 |
241.50000 +10.50 |
241.50 | 236.75 | 236.75 | 9,019 |
| 10 Aug 11 |
231.00000 +4.25 |
232.00 | 223.00 | 229.75 | 172,035 |
| 09 Aug 11 |
226.75000 -9.75 |
235.00 | 219.25 | 219.25 | 219,975 |
| 08 Aug 11 |
236.50000 -6.50 |
240.00 | 233.00 | 239.75 | 582,565 |
| 05 Aug 11 |
243.00000 -2.50 |
250.44 | 231.25 | 242.25 | 67,538 |
| 04 Aug 11 |
245.50000 -4.25 |
259.75 | 245.50 | 259.75 | 67,850 |
| 03 Aug 11 |
249.75000 -23.25 |
270.50 | 249.75 | 270.50 | 22,539 |
| 02 Aug 11 |
273.00000 -5.88 |
286.25 | 273.00 | 286.25 | 13,691 |
| 01 Aug 11 |
278.87500 -0.13 |
280.00 | 278.00 | 280.00 | 39,937 |
| 29 Jul 11 |
279.00000 -9.00 |
288.00 | 278.00 | 288.00 | 211,762 |
| 28 Jul 11 |
288.00000 -3.75 |
288.00 | 280.00 | 280.00 | 9,320 |
| 27 Jul 11 |
291.75000 +5.13 |
291.75 | 284.00 | 284.00 | 1,794 |
| 26 Jul 11 |
286.62500 +1.63 |
291.00 | 282.00 | 285.00 | 17,919 |
| 25 Jul 11 |
285.00000 +1.00 |
285.00 | 285.00 | 285.00 | 7,977 |
| 22 Jul 11 |
284.00000 +3.75 |
294.75 | 280.25 | 280.25 | 7,917 |
| 21 Jul 11 |
280.25000 -4.75 |
280.25 | 280.25 | 280.25 | 280 |
| 20 Jul 11 |
285.00000 +0.00 |
286.75 | 278.50 | 278.50 | 6,060 |
| 19 Jul 11 |
285.00000 +0.00 |
288.00 | 278.50 | 278.50 | 119,501 |
| 18 Jul 11 |
285.00000 -2.25 |
285.00 | 278.00 | 278.00 | 2,005 |
| 15 Jul 11 |
287.25000 +3.63 |
290.00 | 286.00 | 286.00 | 57,296 |
| 14 Jul 11 |
283.62500 -1.38 |
290.00 | 282.22 | 285.00 | 22,641 |
| 13 Jul 11 |
285.00000 +0.38 |
289.00 | 280.75 | 286.50 | 9,570 |
| 11 Jul 11 |
284.62500 +1.88 |
285.00 | 283.00 | 285.00 | 82,865 |
| 08 Jul 11 |
282.75000 -11.00 |
285.25 | 282.75 | 285.25 | 16,686 |
| 07 Jul 11 |
293.75000 +2.25 |
294.00 | 284.25 | 289.75 | 13,802 |
| 06 Jul 11 |
291.50000 +1.50 |
291.50 | 291.50 | 291.50 | 21 |
| 05 Jul 11 |
290.00000 +5.29 |
293.75 | 290.00 | 293.75 | 280 |
| 04 Jul 11 |
284.70999 -4.04 |
284.71 | 284.71 | 284.71 | 1,000 |
| 01 Jul 11 |
288.75000 +9.00 |
293.75 | 282.50 | 283.00 | 172,541 |
| 30 Jun 11 |
279.75000 -3.00 |
293.75 | 278.25 | 293.75 | 8,040 |
| 29 Jun 11 |
282.75000 -2.75 |
287.50 | 279.75 | 279.75 | 1,600 |
| 28 Jun 11 |
285.50000 +0.50 |
290.00 | 283.00 | 288.75 | 21,255 |
| 24 Jun 11 |
285.00000 +7.00 |
287.75 | 285.00 | 287.75 | 978 |
| 23 Jun 11 |
278.00000 -5.63 |
285.00 | 278.00 | 285.00 | 14,651 |
| 22 Jun 11 |
283.62500 -4.38 |
288.00 | 283.39 | 288.00 | 13,790 |
| 21 Jun 11 |
288.00000 +3.00 |
298.75 | 285.25 | 285.25 | 16,328 |
| 20 Jun 11 |
285.00000 -10.25 |
294.50 | 282.00 | 282.00 | 6,803 |
| 17 Jun 11 |
295.25000 +6.50 |
295.25 | 280.00 | 280.25 | 57,260 |
| 16 Jun 11 |
288.75000 +9.25 |
289.00 | 275.25 | 280.25 | 59,834 |
| 15 Jun 11 |
279.50000 +4.50 |
285.00 | 275.25 | 284.75 | 34,268 |
| 14 Jun 11 |
275.00000 -7.88 |
276.00 | 275.00 | 275.75 | 4,357 |
| 13 Jun 11 |
282.87500 +1.50 |
285.00 | 277.50 | 277.50 | 9,162 |
| 10 Jun 11 |
281.37500 +6.13 |
282.00 | 275.00 | 275.00 | 493,993 |
| 09 Jun 11 |
275.25000 -6.75 |
275.25 | 275.00 | 275.25 | 11,326 |
| 08 Jun 11 |
282.00000 +0.00 |
285.00 | 282.00 | 284.00 | 132,909 |
| 06 Jun 11 |
282.00000 +2.00 |
282.25 | 275.25 | 275.25 | 5,787 |
| 03 Jun 11 |
280.00000 -6.25 |
280.00 | 280.00 | 280.00 | 41,548 |
| 02 Jun 11 |
286.25000 -2.00 |
288.00 | 278.75 | 287.75 | 25,548 |
| 01 Jun 11 |
288.25000 +13.25 |
288.25 | 275.75 | 275.75 | 14,301 |
| 31 May 11 |
275.00000 +0.00 |
275.00 | 275.00 | 275.00 | 1,000,065 |
| 27 May 11 |
275.00000 +0.00 |
275.75 | 270.25 | 270.25 | 976 |
| 26 May 11 |
275.00000 +0.00 |
283.23 | 275.00 | 275.25 | 5,206 |
| 25 May 11 |
275.00000 +0.00 |
275.00 | 270.25 | 275.00 | 38,081 |
| 24 May 11 |
275.00000 +0.00 |
275.28 | 275.00 | 275.25 | 23,814 |
| 23 May 11 |
275.00000 +0.00 |
284.75 | 274.00 | 284.75 | 44,252 |
| 20 May 11 |
275.00000 -0.75 |
275.83 | 274.13 | 275.25 | 38,708 |
| 19 May 11 |
275.75000 +2.75 |
278.00 | 267.00 | 272.00 | 345,617 |
| 18 May 11 |
273.00000 +0.75 |
275.00 | 272.50 | 272.50 | 23,752 |
| 17 May 11 |
272.25000 -2.75 |
276.56 | 272.25 | 275.25 | 14,856 |
| 16 May 11 |
275.00000 -2.50 |
280.00 | 275.00 | 275.25 | 7,798 |
| 13 May 11 |
277.50000 +3.46 |
277.50 | 277.50 | 277.50 | 918 |
| 12 May 11 |
274.04001 +1.04 |
274.04 | 272.00 | 274.04 | 27,595 |
| 11 May 11 |
273.00000 -2.00 |
273.00 | 272.16 | 273.00 | 6,502 |
| 10 May 11 |
275.00000 -4.00 |
278.50 | 273.00 | 278.50 | 57,275 |
| 09 May 11 |
279.00000 +0.50 |
280.34 | 279.00 | 280.34 | 481 |
| 06 May 11 |
278.50000 -1.50 |
284.00 | 277.00 | 284.00 | 68,898 |
| 05 May 11 |
280.00000 -2.00 |
288.00 | 280.00 | 285.00 | 208,075 |
| 04 May 11 |
282.00000 -2.50 |
290.00 | 282.00 | 290.00 | 3,855 |
| 03 May 11 |
284.50000 -5.50 |
294.13 | 284.50 | 293.00 | 185,462 |
| 28 Apr 11 |
290.00000 +10.00 |
290.00 | 278.46 | 284.25 | 45,752 |
| 27 Apr 11 |
280.00000 +0.50 |
284.00 | 272.00 | 280.00 | 40,577 |
| 26 Apr 11 |
279.50000 +17.50 |
280.00 | 270.00 | 275.00 | 26,470 |
| 21 Apr 11 |
262.00000 -3.00 |
268.00 | 262.00 | 265.00 | 70,184 |
| 20 Apr 11 |
265.00000 +5.00 |
265.00 | 254.00 | 254.00 | 805 |
| 19 Apr 11 |
260.00000 +5.00 |
260.00 | 255.00 | 255.00 | 2,222 |
| 18 Apr 11 |
255.00000 -5.00 |
263.00 | 255.00 | 263.00 | 16,415 |
| 15 Apr 11 |
260.00000 +1.25 |
262.00 | 257.00 | 262.00 | 18,821 |
| 14 Apr 11 |
258.75000 +3.75 |
258.75 | 258.75 | 258.75 | 255 |
| 13 Apr 11 |
255.00000 +5.75 |
255.00 | 248.00 | 248.00 | 221 |
| 12 Apr 11 |
249.25000 -1.75 |
252.00 | 248.00 | 248.00 | 17,564 |
| 11 Apr 11 |
251.00000 +2.50 |
253.00 | 250.00 | 253.00 | 2,008 |
| 08 Apr 11 |
248.50000 +3.50 |
250.00 | 245.00 | 245.00 | 5,963 |
| 06 Apr 11 |
245.00000 -3.75 |
245.00 | 245.00 | 245.00 | 1,868 |
| 04 Apr 11 |
248.75000 +3.75 |
255.00 | 245.00 | 255.00 | 23,623 |
| 01 Apr 11 |
245.00000 +0.00 |
252.50 | 245.00 | 250.00 | 27,332 |
| 31 Mar 11 |
245.00000 -0.50 |
250.00 | 240.25 | 242.00 | 13,062 |
| 30 Mar 11 |
245.50000 -5.50 |
252.50 | 245.50 | 250.00 | 23,387 |
| 29 Mar 11 |
251.00000 -2.50 |
255.00 | 251.00 | 255.00 | 6,783 |
| 28 Mar 11 |
253.50000 +0.00 |
255.00 | 253.50 | 255.00 | 13,130 |
| 25 Mar 11 |
253.50000 +1.75 |
253.50 | 253.50 | 253.50 | 2,137 |
| 24 Mar 11 |
251.75000 -0.50 |
258.00 | 245.25 | 245.25 | 38,945 |
| 23 Mar 11 |
252.25000 +2.25 |
252.50 | 250.00 | 252.50 | 28,850 |
| 22 Mar 11 |
250.00000 +1.00 |
255.00 | 249.00 | 254.25 | 12,575 |
| 21 Mar 11 |
249.00000 +6.00 |
255.00 | 249.00 | 255.00 | 469,949 |
| 18 Mar 11 |
243.00000 -7.00 |
252.00 | 243.00 | 245.00 | 35,934 |
| 16 Mar 11 |
250.00000 +4.50 |
251.78 | 250.00 | 251.78 | 435,758 |
| 15 Mar 11 |
245.50000 -9.50 |
260.00 | 245.50 | 260.00 | 274,496 |
| 14 Mar 11 |
255.00000 -2.00 |
260.00 | 255.00 | 260.00 | 20,432 |
| 11 Mar 11 |
257.00000 +4.00 |
265.50 | 257.00 | 265.50 | 387,152 |
| 10 Mar 11 |
253.00000 -5.60 |
253.00 | 253.00 | 253.00 | 300 |
| 09 Mar 11 |
258.60001 +3.60 |
258.60 | 258.60 | 258.60 | 344 |
| 08 Mar 11 |
255.00000 -3.00 |
255.00 | 255.00 | 255.00 | 11 |
| 07 Mar 11 |
258.00000 +0.00 |
262.64 | 258.00 | 262.64 | 268 |
| 04 Mar 11 |
258.00000 -3.50 |
263.00 | 258.00 | 263.00 | 2,890 |
| 03 Mar 11 |
261.50000 +1.50 |
263.00 | 250.00 | 263.00 | 7,230 |
| 02 Mar 11 |
260.00000 +12.00 |
260.00 | 252.00 | 255.00 | 77,349 |
| 01 Mar 11 |
248.00000 +0.38 |
254.75 | 240.00 | 254.75 | 28,655 |
| 28 Feb 11 |
247.62500 +0.50 |
255.00 | 244.54 | 244.54 | 5,086 |
| 25 Feb 11 |
247.12500 +0.38 |
255.00 | 242.00 | 242.00 | 16,287 |
| 24 Feb 11 |
246.75000 +2.50 |
246.75 | 242.00 | 244.00 | 1,457 |
| 23 Feb 11 |
244.25000 -8.25 |
255.00 | 244.25 | 250.00 | 17,370 |
| 22 Feb 11 |
252.50000 -1.25 |
255.00 | 250.00 | 255.00 | 7,320 |
| 21 Feb 11 |
253.75000 -2.25 |
266.56 | 253.50 | 259.50 | 12,361 |
| 18 Feb 11 |
256.00000 -2.38 |
257.00 | 255.00 | 256.75 | 9,255 |
| 17 Feb 11 |
258.37500 +1.38 |
260.00 | 256.00 | 256.00 | 84,910 |
| 16 Feb 11 |
257.00000 -3.00 |
257.00 | 257.00 | 257.00 | 3,000 |
| 15 Feb 11 |
260.00000 -1.50 |
260.00 | 260.00 | 260.00 | 3,363 |
| 14 Feb 11 |
261.50000 +1.50 |
267.00 | 256.25 | 267.00 | 5,224 |
| 11 Feb 11 |
260.00000 -2.25 |
263.00 | 256.00 | 263.00 | 9,500 |
| 10 Feb 11 |
262.25000 -4.75 |
267.00 | 260.00 | 260.00 | 2,698 |
| 07 Feb 11 |
267.00000 +9.00 |
267.00 | 267.00 | 267.00 | 302,456 |
| 04 Feb 11 |
258.00000 -2.00 |
260.00 | 255.00 | 255.00 | 10,476 |
| 03 Feb 11 |
260.00000 -7.00 |
265.00 | 254.00 | 254.00 | 91,580 |
| 02 Feb 11 |
267.00000 -1.00 |
267.00 | 259.25 | 267.00 | 16,512 |
| 01 Feb 11 |
268.00000 +10.75 |
268.00 | 259.50 | 259.50 | 10,827 |
| 31 Jan 11 |
257.25000 -2.75 |
260.00 | 254.00 | 255.75 | 9,498 |
| 28 Jan 11 |
260.00000 -4.00 |
260.00 | 260.00 | 260.00 | 4,472 |
| 27 Jan 11 |
264.00000 -5.75 |
264.25 | 263.75 | 263.88 | 24,042 |
| 26 Jan 11 |
269.75000 +7.75 |
269.75 | 260.50 | 260.50 | 4,987 |
| 25 Jan 11 |
262.00000 -8.00 |
262.00 | 262.00 | 262.00 | 2,406 |
| 24 Jan 11 |
270.00000 +0.00 |
270.00 | 270.00 | 270.00 | 1,608 |
| 21 Jan 11 |
270.00000 +0.00 |
270.00 | 270.00 | 270.00 | 3 |
| 19 Jan 11 |
270.00000 +4.75 |
270.00 | 265.25 | 270.00 | 8,476 |
| 18 Jan 11 |
265.25000 -4.75 |
270.00 | 265.00 | 270.00 | 4,009 |
| 14 Jan 11 |
270.00000 +5.00 |
270.00 | 270.00 | 270.00 | 2,954 |
| 13 Jan 11 |
265.00000 -2.00 |
270.00 | 265.00 | 265.00 | 28,475 |
| 12 Jan 11 |
267.00000 +2.00 |
267.00 | 267.00 | 267.00 | 72,665 |
| 11 Jan 11 |
265.00000 +0.00 |
269.00 | 265.00 | 269.00 | 19,151 |
| 10 Jan 11 |
265.00000 -8.00 |
270.00 | 265.00 | 270.00 | 168,769 |
| 07 Jan 11 |
273.00000 +2.50 |
275.00 | 270.00 | 275.00 | 278,788 |
| 06 Jan 11 |
270.50000 +0.50 |
278.25 | 270.00 | 270.00 | 38,324 |
| 05 Jan 11 |
270.00000 +8.25 |
270.00 | 262.00 | 262.00 | 3,996 |
| 04 Jan 11 |
261.75000 -3.00 |
268.50 | 256.00 | 256.00 | 554,369 |
| 31 Dec 10 |
264.75000 -0.25 |
265.00 | 263.00 | 263.00 | 6,215 |
| 30 Dec 10 |
265.00000 +8.75 |
267.75 | 256.00 | 257.50 | 20,273 |
| 29 Dec 10 |
256.25000 +9.50 |
257.00 | 250.00 | 250.00 | 13,515 |
| 24 Dec 10 |
246.75000 -3.25 |
247.00 | 246.50 | 247.00 | 733 |
| 23 Dec 10 |
250.00000 +4.75 |
250.00 | 250.00 | 250.00 | 247 |
| 22 Dec 10 |
245.25000 +1.25 |
245.25 | 245.00 | 245.00 | 6,038 |
| 21 Dec 10 |
244.00000 +4.00 |
244.00 | 233.25 | 233.25 | 3,383 |
| 20 Dec 10 |
240.00000 +7.00 |
240.00 | 235.00 | 240.00 | 11,708 |
| 17 Dec 10 |
233.00000 -4.00 |
233.25 | 233.00 | 233.00 | 19,605 |
| 16 Dec 10 |
237.00000 +2.75 |
237.75 | 230.00 | 233.75 | 22,786 |
| 15 Dec 10 |
234.25000 +0.00 |
237.75 | 230.50 | 230.50 | 11,633 |
| 14 Dec 10 |
234.25000 +4.25 |
234.25 | 220.00 | 220.00 | 36,390 |
| 13 Dec 10 |
230.00000 +5.00 |
230.00 | 225.00 | 225.00 | 16,027 |
| 10 Dec 10 |
225.00000 +9.25 |
225.00 | 219.75 | 219.75 | 171,246 |
| 09 Dec 10 |
215.75000 +2.75 |
217.00 | 210.00 | 212.00 | 79,895 |
| 08 Dec 10 |
213.00000 -3.00 |
217.00 | 212.00 | 213.00 | 15,245 |
| 07 Dec 10 |
216.00000 -1.00 |
217.00 | 215.00 | 215.00 | 201,245 |
| 06 Dec 10 |
217.00000 +2.00 |
217.00 | 215.00 | 217.00 | 20,815 |
| 03 Dec 10 |
215.00000 -1.25 |
217.00 | 215.00 | 217.00 | 15,165 |
| 02 Dec 10 |
216.25000 -0.75 |
225.00 | 215.25 | 225.00 | 10,220 |
| 01 Dec 10 |
217.00000 +1.00 |
217.00 | 217.00 | 217.00 | 61,228 |
| 30 Nov 10 |
216.00000 -2.00 |
220.00 | 210.25 | 210.25 | 8,907 |
| 25 Nov 10 |
218.00000 +5.50 |
218.00 | 213.75 | 213.75 | 67,249 |
| 23 Nov 10 |
212.50000 -1.25 |
212.75 | 212.25 | 212.50 | 20,751,880 |
| 22 Nov 10 |
213.75000 -4.75 |
214.00 | 210.00 | 214.00 | 35,109 |
| 19 Nov 10 |
218.50000 +0.00 |
218.75 | 218.25 | 218.25 | 4,000 |
| 18 Nov 10 |
218.50000 -1.50 |
220.00 | 217.00 | 220.00 | 18,109 |
| 17 Nov 10 |
220.00000 +1.50 |
220.00 | 220.00 | 220.00 | 76,550 |
| 16 Nov 10 |
218.50000 -0.50 |
220.00 | 217.00 | 217.00 | 13,058,070 |
| 15 Nov 10 |
219.00000 +1.50 |
220.00 | 219.00 | 219.00 | 15,000 |
| 12 Nov 10 |
217.50000 +1.50 |
217.75 | 217.25 | 217.25 | 2,107 |
| 10 Nov 10 |
216.00000 -1.00 |
216.00 | 215.00 | 215.00 | 25,000 |
| 09 Nov 10 |
217.00000 +1.00 |
217.00 | 215.00 | 216.00 | 12,084 |
| 08 Nov 10 |
216.00000 +1.00 |
220.00 | 215.00 | 220.00 | 6,815 |
| 05 Nov 10 |
215.00000 -2.50 |
215.00 | 212.75 | 215.00 | 13,284 |
| 04 Nov 10 |
217.50000 +0.00 |
219.75 | 217.50 | 219.75 | 296,495 |
| 03 Nov 10 |
217.50000 -1.50 |
217.50 | 217.50 | 217.50 | 18,177 |
| 02 Nov 10 |
219.00000 +1.50 |
220.00 | 219.00 | 220.00 | 18,902 |
| 01 Nov 10 |
217.50000 +2.50 |
217.50 | 217.50 | 217.50 | 14,385 |
| 29 Oct 10 |
215.00000 +0.25 |
217.50 | 215.00 | 217.50 | 15,200 |
| 28 Oct 10 |
214.75000 -0.25 |
215.00 | 214.50 | 214.50 | 43 |
| 27 Oct 10 |
215.00000 -5.00 |
219.00 | 215.00 | 219.00 | 291,920 |
| 26 Oct 10 |
220.00000 -7.50 |
232.00 | 220.00 | 232.00 | 30,471 |
| 25 Oct 10 |
227.50000 +0.00 |
229.00 | 227.50 | 229.00 | 20,965 |
| 21 Oct 10 |
227.50000 -2.00 |
230.00 | 227.50 | 230.00 | 157,649 |
| 20 Oct 10 |
229.50000 +0.00 |
230.00 | 229.50 | 230.00 | 48,277 |
| 19 Oct 10 |
229.50000 -0.50 |
230.00 | 226.00 | 229.00 | 73,791 |
| 18 Oct 10 |
230.00000 +0.25 |
230.00 | 226.00 | 230.00 | 73,936 |
| 15 Oct 10 |
229.75000 -5.25 |
230.00 | 223.00 | 230.00 | 928,076 |
| 14 Oct 10 |
235.00000 +2.50 |
235.00 | 225.00 | 225.00 | 23,688 |
| 13 Oct 10 |
232.50000 +2.50 |
235.00 | 230.00 | 230.00 | 699,223 |
| 12 Oct 10 |
230.00000 +0.00 |
230.00 | 230.00 | 230.00 | 135 |
| 11 Oct 10 |
230.00000 -2.50 |
230.00 | 230.00 | 230.00 | 80,058 |
| 08 Oct 10 |
232.50000 -1.75 |
232.50 | 229.00 | 230.00 | 5,240 |
| 07 Oct 10 |
234.25000 +5.25 |
234.50 | 234.00 | 234.00 | 484 |
| 06 Oct 10 |
229.00000 -2.50 |
229.00 | 229.00 | 229.00 | 964 |
| 05 Oct 10 |
231.50000 -5.50 |
233.25 | 230.00 | 230.00 | 1,633 |
| 04 Oct 10 |
237.00000 +4.50 |
242.75 | 237.00 | 242.75 | 9,726 |
| 01 Oct 10 |
232.50000 +2.50 |
237.00 | 232.50 | 237.00 | 22,402 |
| 30 Sep 10 |
230.00000 -1.25 |
230.00 | 230.00 | 230.00 | 12,570 |
| 29 Sep 10 |
231.25000 -3.00 |
232.50 | 230.00 | 230.00 | 3,113 |
| 28 Sep 10 |
234.25000 -0.75 |
234.25 | 234.25 | 234.25 | 100 |
| 27 Sep 10 |
235.00000 -0.50 |
235.00 | 235.00 | 235.00 | 18,340 |
| 24 Sep 10 |
235.50000 -4.50 |
240.00 | 233.00 | 233.00 | 62,411 |
| 23 Sep 10 |
240.00000 +7.50 |
240.00 | 232.00 | 232.00 | 10,573 |
| 22 Sep 10 |
232.50000 +2.50 |
232.75 | 232.25 | 232.75 | 4,256 |
| 21 Sep 10 |
230.00000 +0.00 |
230.00 | 230.00 | 230.00 | 4,905 |
| 20 Sep 10 |
230.00000 +8.00 |
230.00 | 225.00 | 225.00 | 8,827 |
| 17 Sep 10 |
222.00000 -4.25 |
236.50 | 222.00 | 235.25 | 150,302 |
| 16 Sep 10 |
226.25000 -12.00 |
234.75 | 226.00 | 230.00 | 5,427 |
| 15 Sep 10 |
238.25000 +2.75 |
245.00 | 235.00 | 245.00 | 13,712 |
| 14 Sep 10 |
235.50000 -2.50 |
235.50 | 235.00 | 235.00 | 2,920 |
| 13 Sep 10 |
238.00000 +5.50 |
238.25 | 237.75 | 238.25 | 4,084 |
| 10 Sep 10 |
232.50000 +2.00 |
240.50 | 232.50 | 240.50 | 1,130 |
| 09 Sep 10 |
230.50000 -8.50 |
236.75 | 230.50 | 233.00 | 3,193 |
| 08 Sep 10 |
239.00000 -3.75 |
240.00 | 235.00 | 240.00 | 10,956 |
| 07 Sep 10 |
242.75000 -2.25 |
245.00 | 242.75 | 243.00 | 10,910 |
| 03 Sep 10 |
245.00000 +0.00 |
245.00 | 245.00 | 245.00 | 52,249 |
| 02 Sep 10 |
245.00000 +0.00 |
249.00 | 245.00 | 245.00 | 204,766 |
| 01 Sep 10 |
245.00000 +5.00 |
245.25 | 244.75 | 245.25 | 6,310 |
| 31 Aug 10 |
240.00000 -2.25 |
243.00 | 240.00 | 242.00 | 8,933 |
| 27 Aug 10 |
242.25000 -8.00 |
245.25 | 242.00 | 245.25 | 148,814 |
| 26 Aug 10 |
250.25000 +0.75 |
250.50 | 250.00 | 250.00 | 243 |
| 25 Aug 10 |
249.50000 -0.50 |
249.75 | 249.25 | 249.25 | 7,544 |
| 24 Aug 10 |
250.00000 -5.00 |
251.25 | 250.00 | 250.25 | 7,582 |
| 23 Aug 10 |
255.00000 -1.00 |
255.00 | 255.00 | 255.00 | 3,250 |
| 20 Aug 10 |
256.00000 +1.00 |
256.00 | 256.00 | 256.00 | 18,095 |
| 19 Aug 10 |
255.00000 -3.50 |
255.00 | 255.00 | 255.00 | 123 |
| 18 Aug 10 |
258.50000 +1.50 |
258.50 | 255.25 | 255.25 | 2,642 |
| 17 Aug 10 |
257.00000 +1.75 |
257.00 | 257.00 | 257.00 | 21 |
| 16 Aug 10 |
255.25000 +0.00 |
255.25 | 255.25 | 255.25 | 1,020 |
| 13 Aug 10 |
255.25000 -0.50 |
255.25 | 255.25 | 255.25 | 1,040 |
| 12 Aug 10 |
255.75000 -7.00 |
259.00 | 255.00 | 255.00 | 123 |
| 11 Aug 10 |
262.75000 +1.25 |
265.00 | 255.25 | 265.00 | 99,249 |
| 10 Aug 10 |
261.50000 -5.00 |
261.50 | 255.25 | 255.25 | 11,618 |
| 09 Aug 10 |
266.50000 +6.50 |
266.75 | 266.25 | 266.75 | 50,500 |
| 06 Aug 10 |
260.00000 -8.50 |
260.00 | 255.00 | 260.00 | 1,003,696 |
| 05 Aug 10 |
268.50000 +0.00 |
268.50 | 268.50 | 268.50 | 27,888 |
| 04 Aug 10 |
268.50000 -0.50 |
269.00 | 265.00 | 265.00 | 5,518 |
| 03 Aug 10 |
269.00000 +1.50 |
269.50 | 264.75 | 264.75 | 974 |
| 02 Aug 10 |
267.50000 +11.00 |
270.50 | 258.25 | 258.25 | 15,145 |
| 29 Jul 10 |
256.50000 -1.50 |
256.75 | 255.00 | 256.75 | 5,104 |
| 28 Jul 10 |
258.00000 -7.00 |
260.00 | 257.50 | 260.00 | 58,853 |
| 27 Jul 10 |
265.00000 -12.25 |
280.00 | 265.00 | 279.25 | 14,532 |
| 26 Jul 10 |
277.25000 +11.00 |
277.25 | 277.25 | 277.25 | 5,287 |
| 23 Jul 10 |
266.25000 +2.75 |
280.00 | 263.00 | 274.50 | 3,861 |
| 22 Jul 10 |
263.50000 -9.25 |
280.00 | 263.50 | 280.00 | 2,254 |
| 21 Jul 10 |
272.75000 +0.25 |
280.00 | 272.75 | 275.00 | 3,388 |
| 20 Jul 10 |
272.50000 +7.50 |
280.00 | 263.00 | 263.00 | 8,241 |
| 19 Jul 10 |
265.00000 -5.50 |
266.75 | 265.00 | 265.00 | 3,036 |
| 16 Jul 10 |
270.50000 +0.25 |
279.25 | 270.50 | 278.00 | 6,478 |
| 15 Jul 10 |
270.25000 +5.25 |
275.00 | 263.00 | 270.00 | 29,885 |
| 14 Jul 10 |
265.00000 +2.50 |
265.00 | 264.50 | 265.00 | 53,674 |
| 13 Jul 10 |
262.50000 -4.50 |
265.00 | 260.00 | 260.00 | 10,200 |
| 12 Jul 10 |
267.00000 +3.50 |
267.00 | 267.00 | 267.00 | 1,283 |
| 09 Jul 10 |
263.50000 +8.25 |
263.50 | 260.00 | 260.00 | 3,608 |
| 08 Jul 10 |
255.25000 -1.75 |
257.00 | 250.00 | 250.00 | 37,598 |
| 07 Jul 10 |
257.00000 +1.00 |
260.00 | 254.00 | 254.00 | 17,060 |
| 06 Jul 10 |
256.00000 +2.75 |
256.00 | 250.00 | 250.00 | 5,630 |
| 05 Jul 10 |
253.25000 +8.25 |
253.25 | 240.00 | 240.00 | 15,818 |
| 02 Jul 10 |
245.00000 +1.00 |
246.00 | 244.00 | 244.00 | 740,373 |
| 01 Jul 10 |
244.00000 +0.00 |
244.00 | 244.00 | 244.00 | 11,917 |
| 30 Jun 10 |
244.00000 -3.00 |
244.00 | 242.75 | 242.75 | 10,500 |
| 29 Jun 10 |
247.00000 +7.00 |
247.00 | 247.00 | 247.00 | 674 |
| 28 Jun 10 |
240.00000 +5.00 |
243.00 | 240.00 | 243.00 | 243,963 |
| 25 Jun 10 |
235.00000 -5.00 |
242.25 | 235.00 | 240.00 | 61,445 |
| 24 Jun 10 |
240.00000 +15.00 |
240.00 | 230.00 | 230.00 | 35,151 |
| 23 Jun 10 |
225.00000 -2.00 |
225.00 | 225.00 | 225.00 | 11,932 |
| 22 Jun 10 |
227.00000 -3.00 |
230.75 | 225.00 | 227.00 | 747,813 |
| 21 Jun 10 |
230.00000 +0.00 |
245.00 | 230.00 | 245.00 | 35,448 |
| 18 Jun 10 |
230.00000 -2.50 |
245.00 | 230.00 | 245.00 | 25,248 |
| 17 Jun 10 |
232.50000 +2.50 |
245.00 | 230.00 | 230.00 | 12,911 |
| 16 Jun 10 |
230.00000 -5.00 |
240.00 | 230.00 | 235.00 | 46,197 |
| 15 Jun 10 |
235.00000 -5.00 |
245.00 | 235.00 | 235.00 | 3,843 |
| 14 Jun 10 |
240.00000 +5.00 |
240.25 | 239.75 | 239.75 | 151,926 |
| 11 Jun 10 |
235.00000 -5.00 |
235.00 | 235.00 | 235.00 | 618,799 |
| 10 Jun 10 |
240.00000 -5.00 |
245.00 | 239.00 | 240.00 | 9,625 |
| 09 Jun 10 |
245.00000 +0.00 |
247.00 | 240.00 | 245.00 | 13,139 |
| 08 Jun 10 |
245.00000 -2.00 |
245.00 | 245.00 | 245.00 | 3,305 |
| 07 Jun 10 |
247.00000 -10.50 |
247.25 | 246.75 | 246.75 | 529 |
| 04 Jun 10 |
257.50000 -5.00 |
260.00 | 255.00 | 260.00 | 6,200 |
| 03 Jun 10 |
262.50000 -5.00 |
265.00 | 255.00 | 265.00 | 18,350 |
| 02 Jun 10 |
267.50000 -19.50 |
279.50 | 265.00 | 279.50 | 21,881 |
| 01 Jun 10 |
287.00000 +18.50 |
287.00 | 287.00 | 287.00 | 17,286 |
| 28 May 10 |
268.50000 -1.50 |
270.00 | 267.25 | 270.00 | 234,353 |
| 27 May 10 |
270.00000 -5.50 |
270.00 | 270.00 | 270.00 | 3,562 |
| 26 May 10 |
275.50000 +1.75 |
280.00 | 270.00 | 280.00 | 442,056 |
| 25 May 10 |
273.75000 -4.25 |
273.75 | 273.75 | 273.75 | 10,023 |
| 24 May 10 |
278.00000 -4.50 |
280.00 | 275.00 | 280.00 | 18,906 |
| 21 May 10 |
282.50000 -0.50 |
283.00 | 280.00 | 280.00 | 33,834 |
| 20 May 10 |
283.00000 -12.00 |
295.00 | 280.00 | 295.00 | 140,745 |
| 19 May 10 |
295.00000 +13.00 |
296.00 | 292.25 | 296.00 | 34,103 |
| 18 May 10 |
282.00000 -3.00 |
287.00 | 282.00 | 285.00 | 4,363 |
| 17 May 10 |
285.00000 -14.75 |
285.00 | 285.00 | 285.00 | 1,238 |
| 14 May 10 |
299.75000 -0.25 |
300.00 | 299.75 | 300.00 | 7,477 |
| 13 May 10 |
300.00000 +4.00 |
300.00 | 282.00 | 296.00 | 5,672 |
| 12 May 10 |
296.00000 +1.50 |
296.00 | 282.00 | 282.00 | 18,794 |
| 11 May 10 |
294.50000 +12.50 |
299.00 | 284.50 | 299.00 | 6,036 |
| 10 May 10 |
282.00000 +2.00 |
282.00 | 282.00 | 282.00 | 1,185 |
| 07 May 10 |
280.00000 -20.00 |
298.00 | 280.00 | 298.00 | 9,222 |
| 06 May 10 |
300.00000 +11.50 |
300.00 | 280.00 | 289.75 | 4,462 |
| 05 May 10 |
288.50000 +5.50 |
288.50 | 280.00 | 280.00 | 12,461 |
| 04 May 10 |
283.00000 -11.50 |
283.00 | 283.00 | 283.00 | 3,272 |
| 30 Apr 10 |
294.50000 +9.50 |
294.50 | 285.00 | 291.75 | 3,900 |
| 29 Apr 10 |
285.00000 +0.00 |
285.00 | 285.00 | 285.00 | 70,239 |
| 28 Apr 10 |
285.00000 +4.25 |
285.00 | 280.00 | 280.00 | 21,058 |
| 27 Apr 10 |
280.75000 -15.25 |
300.00 | 280.75 | 300.00 | 10,358 |
| 26 Apr 10 |
296.00000 +6.00 |
296.25 | 295.75 | 296.25 | 500 |
| 23 Apr 10 |
290.00000 +12.75 |
295.00 | 285.00 | 285.25 | 26,129 |
| 22 Apr 10 |
277.25000 -17.75 |
292.00 | 277.25 | 292.00 | 40,875 |
| 21 Apr 10 |
295.00000 -9.00 |
300.00 | 295.00 | 300.00 | 68,197 |
| 20 Apr 10 |
304.00000 +1.50 |
304.25 | 303.75 | 303.75 | 27,400 |
| 19 Apr 10 |
302.50000 -4.50 |
304.00 | 300.00 | 300.00 | 12,065 |
| 16 Apr 10 |
307.00000 +6.00 |
307.50 | 301.00 | 301.00 | 32,191 |
| 15 Apr 10 |
301.00000 +3.00 |
301.00 | 285.00 | 285.00 | 12,028 |
| 14 Apr 10 |
298.00000 +4.50 |
298.00 | 285.00 | 290.00 | 223,154 |
| 13 Apr 10 |
293.50000 +12.50 |
294.25 | 281.75 | 294.25 | 67,341 |
| 12 Apr 10 |
281.00000 +0.00 |
281.00 | 280.00 | 281.00 | 43,480 |
| 09 Apr 10 |
281.00000 -11.50 |
287.00 | 281.00 | 287.00 | 67,214 |
| 08 Apr 10 |
292.50000 -7.50 |
292.75 | 292.25 | 292.75 | 3,144 |
| 07 Apr 10 |
300.00000 +0.00 |
305.00 | 300.00 | 305.00 | 2,521 |
| 06 Apr 10 |
300.00000 +0.00 |
300.00 | 290.00 | 300.00 | 17,317 |
| 01 Apr 10 |
300.00000 -3.50 |
303.00 | 300.00 | 300.00 | 21,891 |
| 31 Mar 10 |
303.50000 -0.75 |
303.50 | 300.00 | 300.00 | 18,544 |
| 30 Mar 10 |
304.25000 +4.25 |
305.00 | 296.00 | 300.00 | 61,655 |
| 29 Mar 10 |
300.00000 +0.00 |
300.00 | 300.00 | 300.00 | 15,742 |
| 26 Mar 10 |
300.00000 +3.50 |
304.50 | 300.00 | 304.50 | 4,787 |
| 25 Mar 10 |
296.50000 -8.50 |
303.00 | 290.00 | 301.25 | 46,655 |
| 24 Mar 10 |
305.00000 +25.00 |
305.00 | 280.00 | 280.00 | 52,070 |
| 23 Mar 10 |
280.00000 -15.00 |
280.00 | 271.75 | 280.00 | 3,371,031 |
| 22 Mar 10 |
295.00000 -5.00 |
295.00 | 295.00 | 295.00 | 2,491 |
| 19 Mar 10 |
300.00000 +6.50 |
300.00 | 281.25 | 291.00 | 414,734 |
| 18 Mar 10 |
293.50000 +11.00 |
295.00 | 277.50 | 289.00 | 329,179 |
| 17 Mar 10 |
282.50000 -7.50 |
282.75 | 282.25 | 282.25 | 800 |
| 16 Mar 10 |
290.00000 +10.00 |
290.00 | 280.00 | 280.00 | 151,564 |
| 15 Mar 10 |
280.00000 +12.00 |
280.00 | 255.00 | 268.00 | 836,102 |
| 12 Mar 10 |
268.00000 +13.00 |
270.00 | 258.00 | 262.00 | 7,977 |
| 11 Mar 10 |
255.00000 +0.00 |
265.00 | 255.00 | 265.00 | 528,713 |
| 10 Mar 10 |
255.00000 -20.00 |
272.00 | 255.00 | 272.00 | 25,519 |
| 09 Mar 10 |
275.00000 +0.00 |
275.00 | 275.00 | 275.00 | 670 |
| 08 Mar 10 |
275.00000 -5.00 |
275.00 | 275.00 | 275.00 | 390 |
| 05 Mar 10 |
280.00000 +5.00 |
280.00 | 280.00 | 280.00 | 240,995 |
| 04 Mar 10 |
275.00000 -10.00 |
282.00 | 275.00 | 280.00 | 25,397 |
| 03 Mar 10 |
285.00000 +2.00 |
290.00 | 283.00 | 283.00 | 10,833 |
| 02 Mar 10 |
283.00000 +15.00 |
287.00 | 280.00 | 280.00 | 13,371 |
| 01 Mar 10 |
268.00000 -1.00 |
275.75 | 268.00 | 272.00 | 24,338 |
| 26 Feb 10 |
269.00000 +18.00 |
272.00 | 265.25 | 270.00 | 20,540 |
| 25 Feb 10 |
251.00000 -9.00 |
260.00 | 251.00 | 260.00 | 218,511 |
| 24 Feb 10 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 456 |
| 23 Feb 10 |
260.00000 -3.00 |
260.00 | 260.00 | 260.00 | 526,005 |
| 22 Feb 10 |
263.00000 +12.75 |
263.00 | 255.00 | 255.00 | 16,434 |
| 19 Feb 10 |
250.25000 -4.75 |
255.00 | 250.25 | 251.25 | 1,695 |
| 18 Feb 10 |
255.00000 +2.00 |
255.00 | 253.00 | 253.00 | 1,689 |
| 17 Feb 10 |
253.00000 -6.75 |
259.50 | 253.00 | 255.25 | 1,627 |
| 16 Feb 10 |
259.75000 +7.25 |
259.75 | 257.75 | 257.75 | 21,552 |
| 12 Feb 10 |
252.50000 -0.75 |
254.75 | 250.00 | 253.50 | 64,915 |
| 11 Feb 10 |
253.25000 -6.25 |
253.25 | 253.25 | 253.25 | 21,794 |
| 10 Feb 10 |
259.50000 +4.25 |
259.75 | 259.25 | 259.75 | 11,750 |
| 09 Feb 10 |
255.25000 -5.75 |
260.25 | 255.25 | 260.25 | 17,188 |
| 08 Feb 10 |
261.00000 -9.00 |
261.25 | 260.75 | 260.75 | 25,111 |
| 05 Feb 10 |
270.00000 +4.00 |
273.00 | 265.00 | 272.50 | 67,506 |
| 04 Feb 10 |
266.00000 -3.75 |
275.00 | 265.50 | 274.75 | 12,189 |
| 03 Feb 10 |
269.75000 +2.00 |
270.00 | 269.75 | 270.00 | 3,496 |
| 02 Feb 10 |
267.75000 -17.25 |
285.25 | 265.75 | 285.25 | 860,453 |
| 01 Feb 10 |
285.00000 +0.00 |
286.75 | 284.75 | 285.75 | 6,575 |
| 29 Jan 10 |
285.00000 +2.50 |
285.25 | 279.00 | 284.75 | 475,504 |
| 28 Jan 10 |
282.50000 +2.00 |
285.00 | 279.75 | 285.00 | 426,788 |
| 27 Jan 10 |
280.50000 -4.50 |
280.50 | 280.00 | 280.50 | 2,251 |
| 26 Jan 10 |
285.00000 -7.00 |
300.00 | 285.00 | 290.00 | 134,888 |
| 22 Jan 10 |
292.00000 -12.75 |
301.00 | 292.00 | 300.00 | 8,753 |
| 21 Jan 10 |
304.75000 +18.75 |
304.75 | 290.00 | 290.00 | 69,667 |
| 20 Jan 10 |
286.00000 +14.75 |
290.00 | 265.00 | 273.00 | 171,380 |
| 19 Jan 10 |
271.25000 +1.00 |
271.25 | 260.00 | 260.00 | 10,412 |
| 18 Jan 10 |
270.25000 +10.25 |
270.50 | 270.00 | 270.50 | 1,750 |
| 15 Jan 10 |
260.00000 +0.00 |
260.00 | 260.00 | 260.00 | 223,882 |
| 14 Jan 10 |
260.00000 -8.00 |
260.25 | 260.00 | 260.00 | 340 |
| 12 Jan 10 |
268.00000 +3.75 |
279.00 | 268.00 | 279.00 | 772 |
| 11 Jan 10 |
264.25000 +1.75 |
264.50 | 264.00 | 264.50 | 5,450 |
| 08 Jan 10 |
262.50000 -7.75 |
274.00 | 262.00 | 274.00 | 9,883 |
| 07 Jan 10 |
270.25000 -4.75 |
270.25 | 266.50 | 268.00 | 32,931 |
| 06 Jan 10 |
275.00000 -9.00 |
282.75 | 270.00 | 282.75 | 30,851 |
| 05 Jan 10 |
284.00000 +34.00 |
285.00 | 270.00 | 274.75 | 303,043 |
| 04 Jan 10 |
250.00000 -6.25 |
250.00 | 248.00 | 248.00 | 16,261 |
| 31 Dec 09 |
256.25000 +0.25 |
256.25 | 256.00 | 256.00 | 6,000 |
| 30 Dec 09 |
256.00000 +1.00 |
256.00 | 256.00 | 256.00 | 22,771 |
| 29 Dec 09 |
255.00000 +0.00 |
255.00 | 253.00 | 253.00 | 9,521 |