FUNDMANAGER.co.uk
FUNDMANAGER.co.uk
Helical PLC
| Date | Closing Price £ | Daily High £ | Daily Low £ | Daily Open £ | Volume |
|---|---|---|---|---|---|
| 22 Oct 26 |
185.50000 +4.00 |
188.00 | 177.50 | 177.50 | 219,453 |
| 21 Oct 26 |
181.50000 +3.00 |
187.00 | 176.50 | 176.50 | 447,740 |
| 20 Oct 26 |
178.50000 +0.00 |
179.00 | 176.50 | 176.50 | 56,698 |
| 19 Oct 26 |
178.50000 +0.50 |
180.00 | 175.00 | 180.00 | 89,974 |
| 16 Oct 26 |
178.00000 +1.00 |
178.50 | 175.00 | 178.00 | 125,082 |
| 15 Oct 26 |
177.00000 -0.50 |
179.00 | 171.00 | 171.00 | 593,248 |
| 14 Oct 26 |
177.50000 +0.00 |
180.00 | 175.50 | 180.00 | 75,328 |
| 13 Oct 26 |
177.50000 +1.50 |
181.00 | 174.50 | 181.00 | 139,376 |
| 12 Oct 26 |
176.00000 -1.00 |
180.00 | 175.00 | 177.00 | 367,241 |
| 09 Oct 26 |
177.00000 +2.00 |
180.50 | 171.00 | 171.00 | 142,123 |
| 08 Oct 26 |
175.00000 -2.00 |
179.50 | 170.50 | 179.50 | 93,790 |
| 07 Oct 26 |
177.00000 -5.00 |
183.00 | 176.50 | 180.00 | 53,239 |
| 06 Oct 26 |
182.00000 +1.00 |
186.00 | 176.00 | 183.63 | 148,096 |
| 05 Oct 26 |
181.00000 +1.00 |
184.50 | 176.00 | 180.00 | 154,753 |
| 02 Oct 26 |
180.00000 -6.00 |
190.00 | 180.00 | 189.50 | 128,283 |
| 01 Oct 26 |
186.00000 -6.00 |
194.50 | 185.50 | 187.00 | 19,281 |
| 30 Sep 26 |
192.00000 +4.50 |
192.00 | 187.23 | 189.00 | 59,620 |
| 29 Sep 26 |
187.50000 -0.50 |
190.00 | 187.00 | 188.50 | 34,802 |
| 28 Sep 26 |
188.00000 +1.00 |
194.50 | 186.00 | 194.50 | 44,499 |
| 25 Sep 26 |
187.00000 +1.00 |
195.00 | 187.00 | 187.00 | 83,688 |
| 24 Sep 26 |
186.00000 -2.00 |
194.50 | 185.00 | 185.00 | 67,656 |
| 23 Sep 26 |
188.00000 -2.50 |
192.50 | 185.00 | 188.00 | 61,197 |
| 22 Sep 26 |
190.50000 +3.50 |
190.50 | 184.00 | 190.00 | 114,533 |
| 21 Sep 26 |
187.00000 +6.50 |
187.82 | 180.00 | 182.00 | 60,301 |
| 18 Sep 26 |
180.50000 -6.00 |
196.00 | 179.50 | 190.00 | 392,766 |
| 17 Sep 26 |
186.50000 -1.50 |
196.00 | 186.50 | 186.50 | 48,502 |
| 16 Sep 26 |
188.00000 -6.00 |
196.50 | 186.50 | 194.00 | 229,951 |
| 15 Sep 26 |
194.00000 -1.00 |
202.00 | 194.00 | 197.00 | 32,434 |
| 14 Sep 26 |
195.00000 -3.00 |
207.00 | 195.00 | 197.00 | 72,725 |
| 11 Sep 26 |
198.00000 +5.50 |
207.00 | 197.00 | 199.50 | 1,589,610 |
| 10 Sep 26 |
192.50000 -7.50 |
207.00 | 192.50 | 192.50 | 327,571 |
| 09 Sep 26 |
200.00000 +0.00 |
207.00 | 198.00 | 200.00 | 133,458 |
| 08 Sep 26 |
200.00000 +0.00 |
204.00 | 198.00 | 200.00 | 101,557 |
| 07 Sep 26 |
200.00000 +2.00 |
202.20 | 197.00 | 197.00 | 78,498 |
| 04 Sep 26 |
198.00000 +0.00 |
205.00 | 198.00 | 200.00 | 34,511 |
| 03 Sep 26 |
198.00000 -1.00 |
204.00 | 197.00 | 198.00 | 27,029 |
| 02 Sep 26 |
199.00000 -1.00 |
201.00 | 198.50 | 200.00 | 212,015 |
| 01 Sep 26 |
200.00000 +0.00 |
207.00 | 198.00 | 199.00 | 196,866 |
| 28 Aug 26 |
200.00000 +0.00 |
201.00 | 200.00 | 200.00 | 60,999 |
| 27 Aug 26 |
200.00000 -3.00 |
202.00 | 199.28 | 202.00 | 69,842 |
| 26 Aug 26 |
203.00000 +3.00 |
207.00 | 200.00 | 200.00 | 8,603 |
| 25 Aug 26 |
200.00000 +0.00 |
208.00 | 200.00 | 202.00 | 35,416 |
| 24 Aug 26 |
200.00000 -1.00 |
208.00 | 200.00 | 204.26 | 22,950 |
| 21 Aug 26 |
201.00000 +3.00 |
207.00 | 200.20 | 202.00 | 266,734 |
| 20 Aug 26 |
198.00000 -2.00 |
207.00 | 198.00 | 198.00 | 139,990 |
| 19 Aug 26 |
200.00000 +0.00 |
207.00 | 200.00 | 201.00 | 54,463 |
| 18 Aug 26 |
200.00000 -5.00 |
207.00 | 198.63 | 205.00 | 310,149 |
| 17 Aug 26 |
205.00000 +0.00 |
214.00 | 204.00 | 204.00 | 144,025 |
| 14 Aug 26 |
205.00000 -1.00 |
214.00 | 205.00 | 206.00 | 122,726 |
| 13 Aug 26 |
206.00000 +1.00 |
214.00 | 204.04 | 205.00 | 40,511 |
| 12 Aug 26 |
205.00000 -2.00 |
213.00 | 205.00 | 207.00 | 116,770 |
| 11 Aug 26 |
207.00000 +1.00 |
215.28 | 205.18 | 206.00 | 312,495 |
| 10 Aug 26 |
206.00000 +2.00 |
211.00 | 200.21 | 200.89 | 401,975 |
| 07 Aug 26 |
204.00000 +1.00 |
206.00 | 201.00 | 203.00 | 443,086 |
| 06 Aug 26 |
203.00000 +3.00 |
203.00 | 198.50 | 200.00 | 111,186 |
| 05 Aug 26 |
200.00000 -2.00 |
202.76 | 198.00 | 201.00 | 368,991 |
| 04 Aug 26 |
202.00000 +2.00 |
203.00 | 198.00 | 199.50 | 39,495 |
| 03 Aug 26 |
200.00000 +1.00 |
204.38 | 198.00 | 198.00 | 45,320 |
| 31 Jul 26 |
199.00000 -1.00 |
207.00 | 199.00 | 207.00 | 93,575 |
| 30 Jul 26 |
200.00000 +0.00 |
205.00 | 198.54 | 204.00 | 319,713 |
| 29 Jul 26 |
200.00000 -3.00 |
203.00 | 198.00 | 198.00 | 513,740 |
| 28 Jul 26 |
203.00000 +5.00 |
204.00 | 195.85 | 195.85 | 568,942 |
| 27 Jul 26 |
198.00000 +2.00 |
202.00 | 193.50 | 199.59 | 195,350 |
| 24 Jul 26 |
196.00000 -0.32 |
201.00 | 191.00 | 195.00 | 317,168 |
| 23 Jul 26 |
196.32001 +2.78 |
200.95 | 191.02 | 199.98 | 15,290 |
| 22 Jul 26 |
193.53999 -2.58 |
198.00 | 191.02 | 198.00 | 48,280 |
| 21 Jul 26 |
196.12000 -1.88 |
200.95 | 191.02 | 195.00 | 121,393 |
| 20 Jul 26 |
198.00000 +9.40 |
205.00 | 185.26 | 190.00 | 128,566 |
| 17 Jul 26 |
188.60001 +1.80 |
192.00 | 182.40 | 192.00 | 110,328 |
| 16 Jul 26 |
186.80000 -0.40 |
193.00 | 184.20 | 193.00 | 212,724 |
| 15 Jul 26 |
187.20000 +2.40 |
193.00 | 184.40 | 193.00 | 196,235 |
| 14 Jul 26 |
184.80000 -4.40 |
193.00 | 184.20 | 187.40 | 68,965 |
| 13 Jul 26 |
189.20000 +2.20 |
192.60 | 181.80 | 188.00 | 49,458 |
| 10 Jul 26 |
187.00000 -8.60 |
200.50 | 184.60 | 191.00 | 53,461 |
| 09 Jul 26 |
195.60001 +0.40 |
200.00 | 193.28 | 194.80 | 46,431 |
| 08 Jul 26 |
195.20000 -4.00 |
200.50 | 194.00 | 200.50 | 111,667 |
| 07 Jul 26 |
199.20000 +7.40 |
200.50 | 193.53 | 196.00 | 79,793 |
| 06 Jul 26 |
191.80000 -0.20 |
201.00 | 191.80 | 195.40 | 90,816 |
| 03 Jul 26 |
192.00000 -7.80 |
201.00 | 192.00 | 201.00 | 97,372 |
| 02 Jul 26 |
199.80000 +13.20 |
200.50 | 186.20 | 191.00 | 81,991 |
| 01 Jul 26 |
186.60001 -5.20 |
194.39 | 186.60 | 193.00 | 96,130 |
| 30 Jun 26 |
191.80000 +1.00 |
191.80 | 184.00 | 184.00 | 277,650 |
| 29 Jun 26 |
190.80000 -1.40 |
193.00 | 187.40 | 192.80 | 40,066 |
| 26 Jun 26 |
192.20000 +0.20 |
193.00 | 187.80 | 193.00 | 115,730 |
| 25 Jun 26 |
192.00000 +1.00 |
193.00 | 184.20 | 184.20 | 1,298,273 |
| 24 Jun 26 |
191.00000 +2.00 |
192.00 | 182.20 | 191.80 | 63,161 |
| 23 Jun 26 |
189.00000 +3.00 |
190.80 | 184.00 | 190.80 | 173,512 |
| 22 Jun 26 |
186.00000 -0.20 |
191.80 | 184.22 | 191.04 | 151,046 |
| 19 Jun 26 |
186.20000 -5.80 |
196.80 | 186.20 | 196.80 | 418,041 |
| 18 Jun 26 |
192.00000 +1.20 |
196.80 | 188.14 | 196.80 | 75,726 |
| 17 Jun 26 |
190.80000 -1.20 |
197.00 | 188.17 | 197.00 | 71,423 |
| 16 Jun 26 |
192.00000 -0.40 |
196.80 | 188.80 | 189.80 | 114,813 |
| 15 Jun 26 |
192.39999 +4.00 |
196.80 | 190.00 | 192.00 | 179,867 |
| 12 Jun 26 |
188.39999 +3.40 |
192.00 | 183.60 | 192.00 | 1,194,216 |
| 11 Jun 26 |
185.00000 +1.00 |
189.80 | 183.50 | 189.80 | 78,582 |
| 10 Jun 26 |
184.00000 +1.20 |
190.00 | 180.20 | 180.20 | 791,484 |
| 09 Jun 26 |
182.80000 +0.40 |
193.57 | 181.00 | 184.00 | 238,237 |
| 08 Jun 26 |
182.39999 -3.80 |
198.80 | 180.80 | 196.39 | 230,490 |
| 05 Jun 26 |
186.20000 +0.00 |
199.20 | 185.00 | 199.20 | 457,811 |
| 04 Jun 26 |
186.20000 -2.60 |
197.60 | 186.20 | 195.00 | 49,712 |
| 03 Jun 26 |
188.80000 -6.20 |
195.00 | 185.00 | 185.00 | 254,903 |
| 02 Jun 26 |
195.00000 +4.00 |
195.00 | 189.06 | 190.00 | 228,029 |
| 01 Jun 26 |
191.00000 -0.60 |
195.00 | 183.00 | 195.00 | 22,505 |
| 29 May 26 |
191.60001 +2.20 |
195.00 | 190.31 | 195.00 | 188,013 |
| 28 May 26 |
189.39999 -4.60 |
195.00 | 184.60 | 188.61 | 41,020 |
| 27 May 26 |
194.00000 -1.00 |
195.00 | 181.60 | 195.00 | 38,858 |
| 26 May 26 |
195.00000 +1.40 |
195.00 | 186.00 | 195.00 | 29,990 |
| 22 May 26 |
193.60001 +4.40 |
194.00 | 188.24 | 188.71 | 116,940 |
| 21 May 26 |
189.20000 +4.20 |
190.40 | 181.60 | 181.60 | 83,087 |
| 20 May 26 |
185.00000 +3.20 |
185.00 | 180.20 | 185.00 | 33,276 |
| 19 May 26 |
181.80000 -4.00 |
185.80 | 180.20 | 185.80 | 92,687 |
| 18 May 26 |
185.80000 +0.80 |
185.80 | 180.00 | 184.00 | 18,403 |
| 15 May 26 |
185.00000 +0.60 |
186.00 | 182.80 | 184.13 | 59,840 |
| 14 May 26 |
184.39999 -2.60 |
188.00 | 183.00 | 183.00 | 319,984 |
| 13 May 26 |
187.00000 -1.40 |
194.00 | 183.60 | 183.60 | 16,724 |
| 12 May 26 |
188.39999 +5.20 |
189.00 | 182.00 | 188.20 | 15,065 |
| 11 May 26 |
183.20000 -3.20 |
188.20 | 180.00 | 180.00 | 58,192 |
| 08 May 26 |
186.39999 +1.00 |
194.80 | 182.20 | 194.80 | 134,247 |
| 07 May 26 |
185.39999 -4.60 |
193.60 | 184.60 | 193.60 | 234,703 |
| 06 May 26 |
190.00000 +8.00 |
190.00 | 180.80 | 187.80 | 63,722 |
| 05 May 26 |
182.00000 -2.00 |
192.60 | 180.00 | 192.60 | 168,043 |
| 01 May 26 |
184.00000 -7.40 |
195.00 | 184.00 | 195.00 | 38,518 |
| 30 Apr 26 |
191.39999 +3.40 |
192.80 | 183.00 | 189.80 | 30,834 |
| 29 Apr 26 |
188.00000 +4.00 |
190.06 | 185.29 | 187.80 | 37,979 |
| 28 Apr 26 |
184.00000 -4.00 |
196.00 | 182.60 | 196.00 | 316,950 |
| 27 Apr 26 |
188.00000 -2.20 |
196.80 | 187.20 | 196.80 | 38,505 |
| 24 Apr 26 |
190.20000 +4.40 |
196.60 | 187.00 | 196.60 | 49,825 |
| 23 Apr 26 |
185.80000 -9.20 |
197.80 | 185.80 | 190.00 | 17,259 |
| 22 Apr 26 |
195.00000 +0.20 |
197.80 | 191.26 | 197.60 | 59,572 |
| 21 Apr 26 |
194.80000 +0.80 |
197.40 | 188.60 | 188.60 | 43,231 |
| 20 Apr 26 |
194.00000 -0.80 |
197.60 | 188.00 | 188.00 | 29,940 |
| 17 Apr 26 |
194.80000 +4.80 |
196.00 | 189.60 | 192.80 | 110,084 |
| 16 Apr 26 |
190.00000 +0.00 |
190.00 | 185.26 | 187.69 | 113,141 |
| 15 Apr 26 |
190.00000 +4.00 |
190.00 | 185.40 | 189.80 | 210,089 |
| 14 Apr 26 |
186.00000 -4.00 |
190.00 | 185.12 | 190.00 | 136,995 |
| 13 Apr 26 |
190.00000 +0.20 |
190.00 | 185.00 | 189.80 | 17,223 |
| 10 Apr 26 |
189.80000 +5.60 |
190.00 | 180.00 | 189.80 | 114,441 |
| 09 Apr 26 |
184.20000 -2.00 |
188.20 | 180.00 | 180.00 | 37,706 |
| 08 Apr 26 |
186.20000 +7.40 |
191.60 | 184.80 | 185.36 | 152,368 |
| 07 Apr 26 |
178.80000 +1.20 |
183.00 | 178.80 | 183.00 | 40,285 |
| 02 Apr 26 |
177.60001 -0.60 |
182.20 | 172.00 | 172.00 | 67,440 |
| 01 Apr 26 |
178.20000 +2.80 |
183.00 | 178.00 | 183.00 | 109,728 |
| 31 Mar 26 |
175.39999 -2.60 |
182.00 | 173.20 | 182.00 | 133,104 |
| 30 Mar 26 |
178.00000 +0.00 |
186.60 | 178.00 | 186.60 | 18,378 |
| 27 Mar 26 |
178.00000 +2.00 |
184.40 | 175.00 | 180.20 | 76,954 |
| 26 Mar 26 |
176.00000 -2.00 |
187.80 | 174.40 | 186.40 | 277,938 |
| 25 Mar 26 |
178.00000 -2.00 |
190.00 | 178.00 | 188.40 | 260,881 |
| 24 Mar 26 |
180.00000 -2.20 |
185.40 | 180.00 | 182.00 | 45,095 |
| 23 Mar 26 |
182.20000 +2.20 |
184.20 | 175.00 | 182.00 | 104,757 |
| 20 Mar 26 |
180.00000 -11.00 |
194.80 | 179.91 | 193.40 | 206,770 |
| 19 Mar 26 |
191.00000 -2.40 |
203.50 | 191.00 | 197.40 | 17,168 |
| 18 Mar 26 |
193.39999 +0.60 |
195.00 | 192.00 | 195.00 | 27,407 |
| 17 Mar 26 |
192.80000 +0.80 |
204.00 | 192.00 | 192.00 | 43,929 |
| 16 Mar 26 |
192.00000 +2.00 |
204.50 | 192.00 | 204.50 | 87,387 |
| 13 Mar 26 |
190.00000 -6.80 |
198.00 | 190.00 | 198.00 | 139,237 |
| 12 Mar 26 |
196.80000 +0.80 |
202.50 | 195.00 | 202.50 | 37,358 |
| 11 Mar 26 |
196.00000 -1.00 |
199.00 | 196.00 | 199.00 | 31,895 |
| 10 Mar 26 |
197.00000 +1.60 |
199.00 | 195.00 | 195.00 | 146,324 |
| 09 Mar 26 |
195.39999 -0.60 |
204.50 | 192.89 | 194.85 | 64,564 |
| 06 Mar 26 |
196.00000 +0.00 |
199.00 | 193.60 | 198.71 | 87,630 |
| 05 Mar 26 |
196.00000 -1.00 |
198.00 | 196.00 | 197.55 | 253,034 |
| 04 Mar 26 |
197.00000 -1.60 |
200.50 | 195.82 | 200.50 | 99,630 |
| 03 Mar 26 |
198.60001 -8.40 |
210.00 | 197.75 | 207.00 | 105,094 |
| 02 Mar 26 |
207.00000 +1.00 |
209.50 | 203.50 | 203.50 | 158,042 |
| 27 Feb 26 |
206.00000 +2.50 |
208.12 | 200.00 | 200.00 | 134,986 |
| 26 Feb 26 |
203.50000 +8.30 |
203.50 | 200.00 | 200.00 | 85,871 |
| 25 Feb 26 |
195.20000 +0.20 |
197.60 | 194.80 | 194.80 | 25,889 |
| 24 Feb 26 |
195.00000 -3.40 |
200.00 | 194.80 | 200.00 | 27,731 |
| 23 Feb 26 |
198.39999 +0.40 |
200.00 | 195.84 | 200.00 | 138,317 |
| 20 Feb 26 |
198.00000 +0.60 |
198.00 | 195.28 | 196.00 | 37,397 |
| 19 Feb 26 |
197.39999 +8.20 |
198.60 | 190.00 | 192.00 | 137,463 |
| 18 Feb 26 |
189.20000 -3.80 |
199.80 | 189.20 | 192.60 | 142,790 |
| 17 Feb 26 |
193.00000 -2.00 |
197.20 | 190.00 | 190.00 | 15,092 |
| 16 Feb 26 |
195.00000 +0.00 |
199.80 | 195.00 | 195.20 | 23,198 |
| 13 Feb 26 |
195.00000 -0.80 |
199.80 | 195.00 | 195.00 | 322,373 |
| 12 Feb 26 |
195.80000 -0.40 |
199.80 | 195.80 | 196.20 | 27,926 |
| 11 Feb 26 |
196.20000 -3.00 |
200.00 | 196.20 | 198.00 | 55,387 |
| 10 Feb 26 |
199.20000 +2.60 |
199.80 | 192.20 | 199.80 | 458,404 |
| 09 Feb 26 |
196.60001 +1.60 |
197.50 | 191.80 | 194.80 | 56,277 |
| 06 Feb 26 |
195.00000 -3.00 |
199.80 | 195.00 | 197.40 | 10,766 |
| 05 Feb 26 |
198.00000 -0.40 |
198.80 | 197.00 | 197.00 | 820,214 |
| 04 Feb 26 |
198.39999 +2.60 |
199.00 | 195.00 | 195.80 | 161,830 |
| 03 Feb 26 |
195.80000 +4.80 |
199.40 | 193.16 | 195.20 | 30,146 |
| 02 Feb 26 |
191.00000 -4.00 |
194.60 | 191.00 | 193.20 | 38,909 |
| 30 Jan 26 |
195.00000 -0.80 |
197.60 | 194.51 | 197.60 | 32,692 |
| 29 Jan 26 |
195.80000 +1.40 |
197.60 | 194.00 | 197.60 | 36,813 |
| 28 Jan 26 |
194.39999 +0.40 |
197.40 | 193.20 | 196.80 | 181,728 |
| 27 Jan 26 |
194.00000 +1.40 |
197.60 | 192.83 | 192.83 | 107,289 |
| 26 Jan 26 |
192.60001 +0.60 |
197.40 | 190.00 | 193.00 | 113,183 |
| 23 Jan 26 |
192.00000 +6.00 |
192.00 | 186.94 | 186.94 | 252,039 |
| 22 Jan 26 |
186.00000 +2.80 |
193.00 | 182.12 | 184.80 | 157,292 |
| 21 Jan 26 |
183.20000 +5.20 |
183.20 | 177.73 | 180.00 | 347,848 |
| 20 Jan 26 |
178.00000 -6.20 |
187.20 | 178.00 | 183.84 | 194,114 |
| 19 Jan 26 |
184.20000 -1.00 |
192.40 | 184.20 | 192.40 | 64,349 |
| 16 Jan 26 |
185.20000 -2.60 |
190.80 | 185.20 | 187.91 | 91,412 |
| 15 Jan 26 |
187.80000 -0.20 |
192.00 | 187.22 | 188.00 | 157,245 |
| 14 Jan 26 |
188.00000 +1.00 |
192.80 | 186.40 | 188.00 | 61,635 |
| 13 Jan 26 |
187.00000 -1.20 |
192.80 | 187.00 | 187.93 | 47,223 |
| 12 Jan 26 |
188.20000 -4.00 |
193.20 | 188.00 | 193.20 | 67,983 |
| 09 Jan 26 |
192.20000 -0.80 |
193.00 | 188.31 | 191.00 | 48,780 |
| 08 Jan 26 |
193.00000 +2.80 |
193.00 | 190.00 | 192.80 | 71,028 |
| 07 Jan 26 |
190.20000 +0.70 |
192.40 | 189.00 | 192.40 | 64,736 |
| 06 Jan 26 |
189.50000 +2.30 |
192.80 | 187.58 | 192.00 | 558,835 |
| 05 Jan 26 |
187.20000 +0.20 |
193.00 | 187.00 | 193.00 | 17,941 |
| 02 Jan 26 |
187.00000 -1.60 |
192.80 | 186.00 | 188.60 | 96,785 |
| 31 Dec 25 |
188.60001 +0.80 |
192.80 | 188.20 | 191.20 | 4,605 |
| 30 Dec 25 |
187.80000 -2.00 |
189.00 | 187.80 | 189.00 | 55,086 |
| 29 Dec 25 |
189.80000 -2.80 |
192.80 | 186.42 | 188.40 | 42,884 |
| 24 Dec 25 |
192.60001 +8.20 |
192.60 | 183.20 | 184.00 | 21,488 |
| 23 Dec 25 |
184.39999 +0.00 |
186.20 | 184.40 | 185.00 | 27,245 |
| 22 Dec 25 |
184.39999 +1.40 |
187.80 | 181.27 | 183.60 | 36,913 |
| 19 Dec 25 |
183.00000 -3.00 |
189.20 | 182.91 | 185.40 | 116,647 |
| 18 Dec 25 |
186.00000 +0.80 |
190.40 | 186.00 | 186.00 | 81,143 |
| 17 Dec 25 |
185.20000 +0.20 |
193.80 | 185.00 | 193.80 | 183,960 |
| 16 Dec 25 |
185.00000 -4.00 |
197.40 | 185.00 | 190.00 | 200,449 |
| 15 Dec 25 |
189.00000 +0.00 |
197.20 | 189.00 | 193.20 | 53,153 |
| 12 Dec 25 |
189.00000 +0.00 |
196.60 | 189.00 | 196.00 | 90,926 |
| 11 Dec 25 |
189.00000 -1.20 |
192.20 | 187.40 | 187.40 | 39,321 |
| 10 Dec 25 |
190.20000 -1.80 |
197.40 | 190.20 | 197.40 | 57,391 |
| 09 Dec 25 |
192.00000 -0.20 |
196.80 | 192.00 | 193.00 | 24,932 |
| 08 Dec 25 |
192.20000 -0.80 |
199.80 | 192.20 | 193.00 | 107,510 |
| 05 Dec 25 |
193.00000 +2.00 |
199.80 | 192.00 | 192.00 | 92,838 |
| 04 Dec 25 |
191.00000 -0.80 |
199.80 | 190.26 | 191.00 | 170,969 |
| 03 Dec 25 |
191.80000 -2.00 |
202.50 | 190.00 | 202.50 | 556,997 |
| 02 Dec 25 |
193.80000 -5.20 |
203.50 | 191.80 | 203.50 | 19,141 |
| 01 Dec 25 |
199.00000 -4.00 |
203.50 | 193.40 | 193.40 | 151,968 |
| 28 Nov 25 |
203.00000 +5.00 |
203.00 | 195.76 | 195.76 | 43,872 |
| 27 Nov 25 |
198.00000 +2.40 |
204.00 | 195.20 | 195.20 | 51,468 |
| 26 Nov 25 |
195.60001 -2.20 |
205.00 | 195.00 | 204.50 | 210,712 |
| 25 Nov 25 |
197.80000 +0.40 |
200.49 | 196.20 | 196.40 | 26,632 |
| 24 Nov 25 |
197.39999 -3.10 |
204.50 | 197.40 | 204.50 | 31,239 |
| 21 Nov 25 |
200.50000 +5.70 |
200.50 | 190.00 | 196.60 | 42,138 |
| 20 Nov 25 |
194.80000 -3.00 |
200.00 | 190.20 | 198.00 | 172,837 |
| 19 Nov 25 |
197.80000 -2.20 |
209.50 | 197.80 | 209.50 | 48,455 |
| 18 Nov 25 |
200.00000 -9.00 |
209.00 | 200.00 | 203.13 | 17,820 |
| 17 Nov 25 |
209.00000 +8.00 |
209.00 | 200.00 | 200.00 | 40,478 |
| 14 Nov 25 |
201.00000 -4.00 |
209.00 | 201.00 | 205.00 | 42,139 |
| 13 Nov 25 |
205.00000 -3.00 |
214.00 | 205.00 | 208.50 | 31,729 |
| 12 Nov 25 |
208.00000 -3.50 |
215.00 | 208.00 | 215.00 | 46,525 |
| 11 Nov 25 |
211.50000 +5.50 |
211.50 | 200.00 | 200.00 | 55,259 |
| 10 Nov 25 |
206.00000 -2.00 |
206.00 | 200.00 | 200.00 | 83,339 |
| 07 Nov 25 |
208.00000 +2.50 |
209.50 | 200.50 | 205.50 | 44,114 |
| 06 Nov 25 |
205.50000 -0.50 |
212.00 | 200.50 | 206.00 | 41,163 |
| 05 Nov 25 |
206.00000 +2.00 |
211.00 | 204.50 | 206.00 | 148,746 |
| 04 Nov 25 |
204.00000 -2.50 |
212.50 | 204.00 | 204.00 | 56,837 |
| 03 Nov 25 |
206.50000 -2.00 |
213.50 | 205.50 | 210.00 | 21,453 |
| 31 Oct 25 |
208.50000 -4.50 |
218.50 | 206.50 | 218.50 | 74,778 |
| 30 Oct 25 |
213.00000 -6.00 |
220.50 | 212.65 | 217.00 | 23,708 |
| 29 Oct 25 |
219.00000 -6.00 |
224.50 | 217.50 | 220.00 | 52,008 |
| 28 Oct 25 |
225.00000 +0.00 |
225.00 | 217.50 | 224.50 | 48,361 |
| 27 Oct 25 |
225.00000 +5.50 |
225.00 | 210.50 | 215.00 | 46,149 |
| 24 Oct 25 |
219.50000 +2.50 |
219.50 | 212.00 | 215.00 | 22,998 |
| 23 Oct 25 |
217.00000 +3.00 |
217.00 | 210.00 | 213.63 | 165,654 |
| 22 Oct 25 |
214.00000 +7.50 |
215.00 | 205.00 | 207.50 | 178,802 |
| 21 Oct 25 |
206.50000 -2.50 |
209.50 | 204.50 | 206.50 | 33,490 |
| 20 Oct 25 |
209.00000 +1.00 |
210.00 | 203.50 | 203.50 | 90,016 |
| 17 Oct 25 |
208.00000 +2.00 |
208.00 | 203.00 | 206.00 | 18,859 |
| 16 Oct 25 |
206.00000 +1.50 |
208.00 | 200.50 | 205.00 | 87,915 |
| 15 Oct 25 |
204.50000 +3.00 |
205.50 | 195.00 | 195.00 | 50,496 |
| 14 Oct 25 |
201.50000 -2.50 |
203.50 | 195.00 | 195.00 | 57,989 |
| 13 Oct 25 |
204.00000 +3.00 |
204.00 | 195.00 | 195.00 | 254,328 |
| 10 Oct 25 |
201.00000 +2.00 |
208.00 | 197.12 | 199.00 | 45,449 |
| 09 Oct 25 |
199.00000 -2.50 |
206.50 | 199.00 | 206.50 | 30,699 |
| 08 Oct 25 |
201.50000 -4.00 |
206.00 | 200.00 | 205.50 | 30,079 |
| 07 Oct 25 |
205.50000 -4.50 |
211.50 | 202.50 | 202.50 | 23,242 |
| 06 Oct 25 |
210.00000 +0.00 |
211.50 | 210.00 | 211.50 | 85,238 |
| 03 Oct 25 |
210.00000 +1.50 |
211.00 | 202.00 | 202.00 | 23,990 |
| 02 Oct 25 |
208.50000 -0.50 |
211.00 | 207.33 | 209.50 | 51,346 |
| 01 Oct 25 |
209.00000 +4.00 |
209.00 | 204.50 | 205.00 | 48,951 |
| 30 Sep 25 |
205.00000 +5.20 |
205.00 | 199.80 | 200.00 | 81,170 |
| 29 Sep 25 |
199.80000 +2.80 |
200.00 | 190.00 | 190.00 | 40,125 |
| 26 Sep 25 |
197.00000 +0.80 |
199.80 | 195.20 | 199.80 | 345,951 |
| 25 Sep 25 |
196.20000 -1.80 |
199.80 | 194.80 | 197.00 | 80,848 |
| 24 Sep 25 |
198.00000 -4.50 |
203.00 | 198.00 | 201.00 | 98,921 |
| 23 Sep 25 |
202.50000 -1.00 |
205.80 | 202.00 | 205.50 | 34,568 |
| 22 Sep 25 |
203.50000 +1.00 |
207.00 | 201.00 | 207.00 | 150,109 |
| 19 Sep 25 |
202.50000 -5.50 |
210.50 | 202.50 | 210.50 | 491,763 |
| 18 Sep 25 |
208.00000 -0.50 |
210.50 | 206.50 | 210.50 | 27,310 |
| 17 Sep 25 |
208.50000 +1.00 |
213.00 | 206.50 | 213.00 | 41,781 |
| 16 Sep 25 |
207.50000 -6.50 |
214.00 | 203.50 | 214.00 | 121,968 |
| 15 Sep 25 |
214.00000 +5.50 |
214.00 | 207.00 | 211.00 | 816,716 |
| 12 Sep 25 |
208.50000 +0.50 |
213.50 | 205.00 | 213.50 | 513,014 |
| 11 Sep 25 |
208.00000 -3.50 |
214.50 | 205.00 | 214.50 | 342,591 |
| 10 Sep 25 |
211.50000 +1.50 |
213.00 | 208.00 | 209.50 | 50,803 |
| 09 Sep 25 |
210.00000 -5.00 |
217.50 | 208.50 | 211.29 | 25,467 |
| 08 Sep 25 |
215.00000 -1.00 |
216.00 | 210.00 | 216.00 | 19,623 |
| 05 Sep 25 |
216.00000 +3.00 |
216.16 | 208.00 | 212.50 | 70,465 |
| 04 Sep 25 |
213.00000 +5.00 |
213.00 | 206.00 | 208.00 | 12,634 |
| 03 Sep 25 |
208.00000 +3.00 |
208.68 | 205.00 | 205.00 | 290,592 |
| 02 Sep 25 |
205.00000 -8.00 |
217.00 | 205.00 | 217.00 | 244,643 |
| 01 Sep 25 |
213.00000 +1.00 |
215.50 | 210.50 | 211.22 | 33,384 |
| 29 Aug 25 |
212.00000 -3.50 |
216.50 | 210.50 | 216.50 | 68,142 |
| 28 Aug 25 |
215.50000 -4.50 |
218.00 | 212.50 | 213.00 | 52,124 |
| 27 Aug 25 |
220.00000 +1.50 |
222.00 | 213.50 | 218.50 | 56,295 |
| 26 Aug 25 |
218.50000 -6.50 |
225.00 | 218.00 | 225.00 | 42,769 |
| 22 Aug 25 |
225.00000 +5.00 |
225.00 | 218.00 | 221.50 | 32,536 |
| 21 Aug 25 |
220.00000 -1.00 |
222.00 | 217.50 | 222.00 | 25,019 |
| 20 Aug 25 |
221.00000 +2.50 |
221.50 | 214.50 | 219.50 | 138,720 |
| 19 Aug 25 |
218.50000 +1.00 |
221.00 | 215.00 | 220.50 | 52,932 |
| 18 Aug 25 |
217.50000 -1.00 |
222.50 | 214.00 | 217.00 | 87,873 |
| 15 Aug 25 |
218.50000 -3.00 |
224.00 | 217.75 | 224.00 | 20,118 |
| 14 Aug 25 |
221.50000 +2.50 |
221.50 | 216.00 | 216.00 | 28,673 |
| 13 Aug 25 |
219.00000 -3.00 |
224.50 | 219.00 | 220.00 | 58,975 |
| 12 Aug 25 |
222.00000 -3.50 |
229.00 | 222.00 | 226.00 | 35,830 |
| 11 Aug 25 |
225.50000 -2.50 |
229.50 | 224.00 | 228.50 | 131,028 |
| 08 Aug 25 |
228.00000 -1.50 |
230.00 | 223.50 | 230.00 | 31,071 |
| 07 Aug 25 |
229.50000 +2.00 |
229.50 | 224.00 | 228.00 | 43,074 |
| 06 Aug 25 |
227.50000 +2.50 |
227.76 | 225.00 | 227.50 | 581,260 |
| 05 Aug 25 |
225.00000 +3.00 |
225.05 | 222.50 | 224.00 | 291,585 |
| 04 Aug 25 |
222.00000 +0.00 |
224.50 | 220.50 | 221.00 | 53,205 |
| 01 Aug 25 |
222.00000 -4.50 |
229.26 | 222.00 | 229.00 | 38,555 |
| 31 Jul 25 |
226.50000 -2.50 |
232.50 | 226.50 | 229.50 | 107,116 |
| 30 Jul 25 |
229.00000 -3.00 |
233.75 | 229.00 | 232.50 | 52,614 |
| 29 Jul 25 |
232.00000 -6.50 |
239.00 | 231.28 | 238.00 | 53,800 |
| 28 Jul 25 |
238.50000 +4.50 |
238.50 | 233.50 | 235.00 | 68,504 |
| 25 Jul 25 |
234.00000 +0.00 |
235.50 | 234.00 | 234.00 | 6,016 |
| 24 Jul 25 |
234.00000 +5.50 |
234.00 | 230.00 | 230.00 | 27,161 |
| 23 Jul 25 |
228.50000 +1.50 |
230.00 | 224.50 | 224.50 | 61,710 |
| 22 Jul 25 |
227.00000 +2.00 |
229.50 | 225.00 | 226.50 | 216,686 |
| 21 Jul 25 |
225.00000 +0.00 |
228.50 | 222.50 | 223.00 | 44,575 |
| 18 Jul 25 |
225.00000 +2.00 |
225.00 | 222.28 | 224.00 | 133,374 |
| 17 Jul 25 |
223.00000 +1.00 |
225.50 | 221.50 | 224.50 | 304,202 |
| 16 Jul 25 |
222.00000 -0.50 |
223.85 | 220.60 | 221.50 | 18,930 |
| 15 Jul 25 |
222.50000 -0.50 |
226.00 | 221.00 | 223.00 | 23,361 |
| 14 Jul 25 |
223.00000 +1.50 |
223.50 | 221.50 | 222.50 | 15,908 |
| 11 Jul 25 |
221.50000 +1.00 |
222.00 | 218.00 | 218.00 | 34,374 |
| 10 Jul 25 |
220.50000 +0.00 |
222.00 | 220.00 | 221.50 | 342,116 |
| 09 Jul 25 |
220.50000 -2.50 |
224.50 | 220.50 | 223.50 | 59,841 |
| 08 Jul 25 |
223.00000 +0.00 |
224.00 | 221.00 | 223.50 | 216,305 |
| 07 Jul 25 |
223.00000 -2.00 |
227.50 | 223.00 | 226.50 | 61,777 |
| 04 Jul 25 |
225.00000 -1.50 |
228.06 | 220.50 | 221.00 | 40,840 |
| 03 Jul 25 |
226.50000 +5.50 |
227.00 | 222.50 | 223.50 | 32,763 |
| 02 Jul 25 |
221.00000 -10.00 |
232.00 | 221.00 | 231.50 | 225,823 |
| 01 Jul 25 |
231.00000 +1.00 |
233.50 | 226.50 | 228.50 | 44,661 |
| 30 Jun 25 |
230.00000 -1.50 |
234.00 | 229.00 | 230.00 | 103,752 |
| 27 Jun 25 |
231.50000 -0.50 |
233.00 | 229.00 | 231.00 | 39,737 |
| 26 Jun 25 |
232.00000 -5.00 |
237.50 | 230.00 | 237.50 | 49,148 |
| 25 Jun 25 |
237.00000 +0.00 |
240.50 | 237.00 | 238.00 | 554,619 |
| 24 Jun 25 |
237.00000 +1.00 |
237.00 | 230.50 | 236.00 | 79,469 |
| 23 Jun 25 |
236.00000 +5.50 |
236.50 | 222.00 | 222.00 | 472,564 |
| 20 Jun 25 |
230.50000 +8.00 |
230.50 | 220.00 | 220.00 | 588,293 |
| 19 Jun 25 |
222.50000 +4.00 |
223.00 | 219.13 | 221.00 | 51,060 |
| 18 Jun 25 |
218.50000 +0.00 |
221.50 | 217.20 | 218.50 | 62,728 |
| 17 Jun 25 |
218.50000 +3.50 |
219.50 | 214.00 | 216.50 | 56,794 |
| 16 Jun 25 |
215.00000 -3.00 |
216.45 | 214.00 | 214.50 | 65,153 |
| 13 Jun 25 |
218.00000 +2.00 |
218.00 | 214.00 | 215.00 | 51,044 |
| 12 Jun 25 |
216.00000 -1.50 |
217.05 | 213.00 | 214.00 | 142,772 |
| 11 Jun 25 |
217.50000 -1.50 |
219.00 | 213.88 | 217.50 | 314,790 |
| 10 Jun 25 |
219.00000 +0.50 |
223.00 | 217.50 | 220.00 | 38,043 |
| 09 Jun 25 |
218.50000 +2.00 |
219.50 | 214.56 | 215.00 | 57,276 |
| 06 Jun 25 |
216.50000 +3.00 |
218.00 | 213.50 | 213.50 | 77,753 |
| 05 Jun 25 |
213.50000 -2.50 |
216.50 | 211.50 | 215.00 | 42,204 |
| 04 Jun 25 |
216.00000 -1.50 |
218.50 | 215.00 | 215.00 | 40,614 |
| 03 Jun 25 |
217.50000 -2.00 |
221.00 | 215.00 | 215.00 | 55,399 |
| 02 Jun 25 |
219.50000 -3.00 |
225.71 | 219.50 | 220.00 | 112,482 |
| 30 May 25 |
222.50000 -4.00 |
229.50 | 222.50 | 226.50 | 65,213 |
| 29 May 25 |
226.50000 -3.50 |
230.50 | 226.50 | 230.50 | 44,496 |
| 28 May 25 |
230.00000 -2.00 |
236.28 | 228.00 | 235.50 | 104,237 |
| 27 May 25 |
232.00000 +0.00 |
243.00 | 230.00 | 243.00 | 21,847 |
| 23 May 25 |
232.00000 -6.00 |
247.00 | 231.00 | 247.00 | 68,518 |
| 22 May 25 |
238.00000 +3.00 |
238.00 | 235.00 | 235.50 | 84,667 |
| 21 May 25 |
235.00000 +0.00 |
240.77 | 232.50 | 235.50 | 383,892 |
| 20 May 25 |
235.00000 -1.50 |
239.00 | 235.00 | 239.00 | 26,315 |
| 19 May 25 |
236.50000 -1.00 |
238.00 | 230.76 | 237.00 | 113,525 |
| 16 May 25 |
237.50000 +0.00 |
238.00 | 235.00 | 235.00 | 46,057 |
| 15 May 25 |
237.50000 +2.00 |
239.50 | 235.00 | 236.00 | 72,192 |
| 14 May 25 |
235.50000 -4.50 |
239.00 | 229.00 | 229.00 | 87,253 |
| 13 May 25 |
240.00000 +2.00 |
240.50 | 233.42 | 235.00 | 118,541 |
| 12 May 25 |
238.00000 +6.00 |
238.00 | 228.50 | 237.00 | 461,459 |
| 09 May 25 |
232.00000 +4.00 |
235.50 | 228.00 | 228.50 | 59,666 |
| 08 May 25 |
228.00000 +8.50 |
228.00 | 219.50 | 227.00 | 63,599 |
| 07 May 25 |
219.50000 -2.50 |
221.00 | 217.50 | 220.00 | 85,083 |
| 06 May 25 |
222.00000 -0.50 |
224.00 | 219.00 | 224.00 | 26,732 |
| 02 May 25 |
222.50000 +2.00 |
222.50 | 217.50 | 218.00 | 307,082 |
| 01 May 25 |
220.50000 +4.50 |
220.50 | 213.98 | 216.50 | 31,537 |
| 30 Apr 25 |
216.00000 -6.00 |
220.50 | 216.00 | 220.50 | 427,192 |
| 29 Apr 25 |
222.00000 +4.00 |
224.34 | 216.50 | 218.50 | 112,405 |
| 28 Apr 25 |
218.00000 +4.00 |
219.50 | 210.04 | 216.50 | 122,414 |
| 25 Apr 25 |
214.00000 +0.00 |
220.00 | 213.00 | 220.00 | 337,420 |
| 24 Apr 25 |
214.00000 +2.50 |
220.00 | 208.00 | 220.00 | 24,936 |
| 23 Apr 25 |
211.50000 +0.00 |
214.00 | 208.00 | 210.00 | 47,179 |
| 22 Apr 25 |
211.50000 +3.00 |
219.50 | 207.00 | 207.00 | 169,198 |
| 17 Apr 25 |
208.50000 +4.00 |
208.50 | 203.00 | 207.00 | 33,700 |
| 16 Apr 25 |
204.50000 +4.90 |
204.50 | 189.00 | 190.20 | 78,847 |
| 15 Apr 25 |
199.60001 +2.60 |
201.00 | 195.40 | 200.00 | 64,324 |
| 14 Apr 25 |
197.00000 +11.00 |
197.40 | 187.60 | 187.60 | 93,724 |
| 11 Apr 25 |
186.00000 +12.00 |
190.59 | 176.60 | 176.80 | 212,831 |
| 10 Apr 25 |
174.00000 -4.20 |
187.66 | 174.00 | 178.20 | 124,641 |
| 09 Apr 25 |
178.20000 -1.00 |
179.20 | 174.60 | 174.60 | 101,417 |
| 08 Apr 25 |
179.20000 +2.20 |
189.94 | 175.00 | 175.00 | 66,680 |
| 07 Apr 25 |
177.00000 -9.40 |
185.40 | 177.00 | 185.00 | 88,212 |
| 04 Apr 25 |
186.39999 -6.00 |
195.68 | 186.40 | 194.00 | 120,327 |
| 03 Apr 25 |
192.39999 +0.20 |
195.00 | 186.20 | 186.20 | 50,560 |
| 02 Apr 25 |
192.20000 -3.00 |
196.40 | 192.20 | 196.40 | 39,279 |
| 01 Apr 25 |
195.20000 -1.80 |
199.00 | 195.00 | 196.00 | 146,602 |
| 31 Mar 25 |
197.00000 -8.00 |
205.00 | 196.60 | 205.00 | 65,663 |
| 28 Mar 25 |
205.00000 +7.80 |
209.50 | 201.50 | 205.00 | 44,054 |
| 27 Mar 25 |
197.20000 -1.20 |
200.00 | 196.40 | 198.00 | 65,694 |
| 26 Mar 25 |
198.39999 +5.40 |
198.40 | 186.60 | 186.60 | 69,034 |
| 25 Mar 25 |
193.00000 +0.40 |
199.80 | 183.60 | 183.60 | 29,932 |
| 24 Mar 25 |
192.60001 -2.40 |
193.80 | 191.60 | 193.60 | 47,601 |
| 21 Mar 25 |
195.00000 +2.00 |
195.00 | 187.00 | 193.20 | 1,526,932 |
| 20 Mar 25 |
193.00000 +2.00 |
195.20 | 190.20 | 192.40 | 149,171 |
| 19 Mar 25 |
191.00000 +0.00 |
192.20 | 183.20 | 184.00 | 235,787 |
| 18 Mar 25 |
191.00000 -4.60 |
199.00 | 186.20 | 199.00 | 141,554 |
| 17 Mar 25 |
195.60001 +4.60 |
198.40 | 191.20 | 198.40 | 146,638 |
| 14 Mar 25 |
191.00000 +0.40 |
196.40 | 188.60 | 196.40 | 48,484 |
| 13 Mar 25 |
190.60001 +0.60 |
197.00 | 188.00 | 197.00 | 43,255 |
| 12 Mar 25 |
190.00000 +0.20 |
196.00 | 189.20 | 196.00 | 72,648 |
| 11 Mar 25 |
189.80000 -0.20 |
195.80 | 187.00 | 187.00 | 145,921 |
| 10 Mar 25 |
190.00000 +2.20 |
196.00 | 187.00 | 196.00 | 40,437 |
| 07 Mar 25 |
187.80000 +0.80 |
188.40 | 181.40 | 181.40 | 30,358 |
| 06 Mar 25 |
187.00000 -0.60 |
196.00 | 185.02 | 196.00 | 73,847 |
| 05 Mar 25 |
187.60001 +1.60 |
187.60 | 186.40 | 187.60 | 108,019 |
| 04 Mar 25 |
186.00000 -1.40 |
187.60 | 185.80 | 186.60 | 113,579 |
| 03 Mar 25 |
187.39999 +1.00 |
195.60 | 185.20 | 195.60 | 35,990 |
| 28 Feb 25 |
186.39999 -0.60 |
186.40 | 184.90 | 186.40 | 171,163 |
| 27 Feb 25 |
187.00000 +1.20 |
196.80 | 185.20 | 196.80 | 145,692 |
| 26 Feb 25 |
185.80000 -0.20 |
194.80 | 185.20 | 194.80 | 480,878 |
| 25 Feb 25 |
186.00000 -2.00 |
192.60 | 182.20 | 182.20 | 309,629 |
| 24 Feb 25 |
188.00000 +2.40 |
189.80 | 185.40 | 185.40 | 437,148 |
| 21 Feb 25 |
185.60001 -0.60 |
189.00 | 185.40 | 189.00 | 490,192 |
| 20 Feb 25 |
186.20000 -0.40 |
191.00 | 182.60 | 188.00 | 172,000 |
| 19 Feb 25 |
186.60001 -1.60 |
192.52 | 186.00 | 188.20 | 216,138 |
| 18 Feb 25 |
188.20000 +0.20 |
189.60 | 187.20 | 187.20 | 87,491 |
| 17 Feb 25 |
188.00000 +1.00 |
188.40 | 186.00 | 186.00 | 74,646 |
| 14 Feb 25 |
187.00000 -0.20 |
189.50 | 187.00 | 187.00 | 35,806 |
| 13 Feb 25 |
187.20000 +0.40 |
190.80 | 186.00 | 187.00 | 1,061,926 |
| 12 Feb 25 |
186.80000 +0.80 |
187.20 | 180.00 | 180.00 | 591,190 |
| 11 Feb 25 |
186.00000 +0.20 |
186.80 | 178.40 | 178.40 | 48,054 |
| 10 Feb 25 |
185.80000 +0.20 |
188.88 | 185.20 | 186.00 | 144,652 |
| 07 Feb 25 |
185.60001 +1.60 |
188.00 | 181.90 | 182.80 | 211,308 |
| 06 Feb 25 |
184.00000 +2.00 |
186.40 | 181.00 | 182.40 | 60,770 |
| 05 Feb 25 |
182.00000 +2.80 |
184.20 | 179.20 | 180.00 | 1,271,155 |
| 04 Feb 25 |
179.20000 -0.40 |
181.20 | 171.60 | 171.60 | 49,319 |
| 03 Feb 25 |
179.60001 -0.80 |
181.80 | 179.00 | 179.40 | 82,821 |
| 31 Jan 25 |
180.39999 +0.80 |
181.80 | 179.40 | 181.80 | 590,034 |
| 30 Jan 25 |
179.60001 +0.60 |
180.60 | 176.00 | 176.00 | 77,007 |
| 29 Jan 25 |
179.00000 +0.00 |
181.80 | 178.00 | 181.80 | 637,046 |
| 28 Jan 25 |
179.00000 +0.00 |
181.80 | 177.00 | 181.60 | 884,410 |
| 27 Jan 25 |
179.00000 +1.00 |
179.60 | 177.96 | 178.00 | 397,086 |
| 24 Jan 25 |
178.00000 +2.20 |
180.00 | 173.94 | 174.00 | 171,725 |
| 23 Jan 25 |
175.80000 +4.00 |
177.60 | 170.00 | 170.00 | 137,699 |
| 22 Jan 25 |
171.80000 -1.20 |
176.80 | 169.95 | 173.40 | 190,526 |
| 21 Jan 25 |
173.00000 -8.40 |
180.60 | 167.20 | 180.60 | 282,832 |
| 20 Jan 25 |
181.39999 -0.80 |
182.60 | 179.40 | 180.20 | 36,956 |
| 17 Jan 25 |
182.20000 +2.20 |
183.38 | 180.60 | 182.60 | 37,074 |
| 16 Jan 25 |
180.00000 +0.00 |
181.92 | 176.80 | 179.20 | 65,972 |
| 15 Jan 25 |
180.00000 +3.40 |
183.20 | 176.00 | 177.40 | 54,115 |
| 14 Jan 25 |
176.60001 +4.80 |
179.20 | 172.60 | 178.80 | 75,861 |
| 13 Jan 25 |
171.80000 -1.00 |
177.24 | 170.80 | 174.80 | 49,765 |
| 10 Jan 25 |
172.80000 -6.40 |
178.15 | 172.80 | 177.00 | 38,099 |
| 09 Jan 25 |
179.20000 +0.00 |
181.80 | 176.60 | 181.80 | 48,593 |
| 08 Jan 25 |
179.20000 +0.60 |
180.20 | 173.20 | 178.80 | 124,222 |
| 07 Jan 25 |
178.60001 +3.00 |
179.50 | 174.00 | 176.60 | 90,180 |
| 06 Jan 25 |
175.60001 -1.00 |
176.60 | 173.80 | 173.80 | 39,266 |
| 03 Jan 25 |
176.60001 +0.80 |
182.00 | 173.75 | 182.00 | 111,004 |
| 02 Jan 25 |
175.80000 +2.80 |
178.80 | 172.00 | 172.00 | 31,304 |
| 31 Dec 24 |
173.00000 -2.00 |
176.00 | 173.00 | 173.20 | 164,449 |
| 30 Dec 24 |
175.00000 -0.40 |
175.40 | 174.00 | 174.00 | 32,846 |
| 27 Dec 24 |
175.39999 -8.80 |
179.60 | 175.00 | 177.00 | 62,808 |
| 24 Dec 24 |
184.20000 +9.20 |
186.80 | 175.57 | 180.00 | 34,689 |
| 23 Dec 24 |
175.00000 +3.60 |
178.40 | 171.00 | 175.00 | 96,815 |
| 20 Dec 24 |
171.39999 -9.40 |
181.00 | 171.40 | 179.80 | 209,151 |
| 19 Dec 24 |
180.80000 -1.00 |
180.80 | 178.00 | 179.00 | 31,060 |
| 18 Dec 24 |
181.80000 -4.00 |
186.40 | 177.80 | 186.40 | 83,638 |
| 17 Dec 24 |
185.80000 +0.80 |
187.40 | 183.00 | 184.40 | 96,963 |
| 16 Dec 24 |
185.00000 -4.00 |
190.00 | 185.00 | 190.00 | 42,387 |
| 13 Dec 24 |
189.00000 -0.40 |
190.00 | 188.00 | 190.00 | 128,208 |
| 12 Dec 24 |
189.39999 +1.80 |
189.40 | 185.05 | 188.00 | 41,861 |
| 11 Dec 24 |
187.60001 -1.80 |
189.20 | 182.00 | 189.20 | 87,533 |
| 10 Dec 24 |
189.39999 -6.60 |
198.68 | 189.40 | 196.20 | 57,172 |
| 09 Dec 24 |
196.00000 -2.00 |
197.80 | 196.00 | 197.80 | 73,592 |
| 06 Dec 24 |
198.00000 +0.00 |
198.75 | 191.20 | 198.20 | 19,274 |
| 05 Dec 24 |
198.00000 -3.50 |
201.00 | 197.40 | 200.00 | 94,453 |
| 04 Dec 24 |
201.50000 +2.90 |
202.50 | 196.00 | 197.60 | 101,008 |
| 03 Dec 24 |
198.60001 +1.40 |
203.00 | 197.00 | 203.00 | 101,577 |
| 02 Dec 24 |
197.20000 -0.80 |
202.50 | 195.80 | 202.50 | 81,850 |
| 29 Nov 24 |
198.00000 +0.00 |
201.00 | 197.00 | 199.80 | 78,023 |
| 28 Nov 24 |
198.00000 +1.00 |
198.40 | 195.12 | 196.00 | 62,166 |
| 27 Nov 24 |
197.00000 +7.00 |
197.00 | 189.45 | 190.80 | 71,102 |
| 26 Nov 24 |
190.00000 +6.00 |
190.00 | 183.80 | 185.00 | 1,833,342 |
| 25 Nov 24 |
184.00000 -2.80 |
189.00 | 182.60 | 189.00 | 108,880 |
| 22 Nov 24 |
186.80000 +1.60 |
189.20 | 183.00 | 189.00 | 95,207 |
| 21 Nov 24 |
185.20000 -2.80 |
187.40 | 184.40 | 187.40 | 44,306 |
| 20 Nov 24 |
188.00000 +0.40 |
190.65 | 188.00 | 189.20 | 57,941 |
| 19 Nov 24 |
187.60001 -0.40 |
195.00 | 187.40 | 195.00 | 65,457 |
| 18 Nov 24 |
188.00000 -3.00 |
191.61 | 186.00 | 190.80 | 205,256 |
| 15 Nov 24 |
191.00000 +2.40 |
192.80 | 188.70 | 191.20 | 42,494 |
| 14 Nov 24 |
188.60001 -2.00 |
191.60 | 188.60 | 190.40 | 270,380 |
| 13 Nov 24 |
190.60001 -3.00 |
195.40 | 190.60 | 195.40 | 204,305 |
| 12 Nov 24 |
193.60001 -1.20 |
194.40 | 192.00 | 192.40 | 63,238 |
| 11 Nov 24 |
194.80000 +0.20 |
198.77 | 193.00 | 194.80 | 37,745 |
| 08 Nov 24 |
194.60001 +4.60 |
194.60 | 189.00 | 190.40 | 67,334 |
| 07 Nov 24 |
190.00000 -0.60 |
192.40 | 189.80 | 192.00 | 102,289 |
| 06 Nov 24 |
190.60001 -4.40 |
199.20 | 190.60 | 199.00 | 178,447 |
| 05 Nov 24 |
195.00000 -2.80 |
200.50 | 195.00 | 198.00 | 265,734 |
| 04 Nov 24 |
197.80000 -2.20 |
203.00 | 192.00 | 192.00 | 75,565 |
| 01 Nov 24 |
200.00000 +0.40 |
201.50 | 199.00 | 199.20 | 137,869 |
| 31 Oct 24 |
199.60001 -2.90 |
202.00 | 198.58 | 200.50 | 152,349 |
| 30 Oct 24 |
202.50000 +0.00 |
210.00 | 202.50 | 210.00 | 144,802 |
| 29 Oct 24 |
202.50000 -4.00 |
208.25 | 202.50 | 206.00 | 96,784 |
| 28 Oct 24 |
206.50000 +0.50 |
212.00 | 206.00 | 212.00 | 30,042 |
| 25 Oct 24 |
206.00000 -0.50 |
207.00 | 201.90 | 203.00 | 39,811 |
| 24 Oct 24 |
206.50000 -2.00 |
208.00 | 206.50 | 208.00 | 16,528 |
| 23 Oct 24 |
208.50000 +2.50 |
208.50 | 205.00 | 206.00 | 88,238 |
| 22 Oct 24 |
206.00000 -1.00 |
207.50 | 206.00 | 207.50 | 67,077 |
| 21 Oct 24 |
207.00000 +0.00 |
208.00 | 206.12 | 207.00 | 403,301 |
| 18 Oct 24 |
207.00000 -1.00 |
208.50 | 206.50 | 208.00 | 382,552 |
| 17 Oct 24 |
208.00000 -1.50 |
209.50 | 207.50 | 209.50 | 156,855 |
| 16 Oct 24 |
209.50000 -1.50 |
215.00 | 209.00 | 215.00 | 69,927 |
| 15 Oct 24 |
211.00000 +0.00 |
211.25 | 210.00 | 211.00 | 94,612 |
| 14 Oct 24 |
211.00000 -2.50 |
217.00 | 210.50 | 217.00 | 97,785 |
| 11 Oct 24 |
213.50000 +1.00 |
213.98 | 211.00 | 211.50 | 21,664 |
| 10 Oct 24 |
212.50000 -2.50 |
216.50 | 212.50 | 216.50 | 32,871 |
| 09 Oct 24 |
215.00000 -1.00 |
216.00 | 214.00 | 215.00 | 202,516 |
| 08 Oct 24 |
216.00000 -1.00 |
217.50 | 216.00 | 216.00 | 81,643 |
| 07 Oct 24 |
217.00000 +1.00 |
217.50 | 212.50 | 217.50 | 56,138 |
| 04 Oct 24 |
216.00000 -1.00 |
220.00 | 213.50 | 216.50 | 71,343 |
| 03 Oct 24 |
217.00000 -2.00 |
219.00 | 216.00 | 217.50 | 53,989 |
| 02 Oct 24 |
219.00000 -7.00 |
223.78 | 218.00 | 223.00 | 37,197 |
| 01 Oct 24 |
226.00000 +1.00 |
228.10 | 224.50 | 227.50 | 138,398 |
| 30 Sep 24 |
225.00000 -3.00 |
230.00 | 225.00 | 229.00 | 145,985 |
| 27 Sep 24 |
228.00000 -1.00 |
235.00 | 225.00 | 235.00 | 165,803 |
| 26 Sep 24 |
229.00000 +0.00 |
231.50 | 229.00 | 230.50 | 135,444 |
| 25 Sep 24 |
229.00000 +2.50 |
234.50 | 227.00 | 234.50 | 42,679 |
| 24 Sep 24 |
226.50000 -2.00 |
229.50 | 226.50 | 229.50 | 108,864 |
| 23 Sep 24 |
228.50000 -0.50 |
229.85 | 227.00 | 229.50 | 105,795 |
| 20 Sep 24 |
229.00000 +4.50 |
229.00 | 224.50 | 226.00 | 551,371 |
| 19 Sep 24 |
224.50000 +1.50 |
226.00 | 217.00 | 217.00 | 47,473 |
| 18 Sep 24 |
223.00000 -3.00 |
226.30 | 223.00 | 226.00 | 28,044 |
| 17 Sep 24 |
226.00000 -1.50 |
232.70 | 226.00 | 229.00 | 34,840 |
| 16 Sep 24 |
227.50000 -2.50 |
229.00 | 226.38 | 228.50 | 72,224 |
| 13 Sep 24 |
230.00000 +3.00 |
230.00 | 226.00 | 226.00 | 53,289 |
| 12 Sep 24 |
227.00000 +2.50 |
228.50 | 225.50 | 228.00 | 65,674 |
| 11 Sep 24 |
224.50000 -5.00 |
230.00 | 224.50 | 228.50 | 113,774 |
| 10 Sep 24 |
229.50000 -1.50 |
231.00 | 229.00 | 231.00 | 84,228 |
| 09 Sep 24 |
231.00000 -5.50 |
234.50 | 229.50 | 234.50 | 50,570 |
| 06 Sep 24 |
236.50000 +7.00 |
236.50 | 227.00 | 227.00 | 40,539 |
| 05 Sep 24 |
229.50000 +11.00 |
233.00 | 216.98 | 219.50 | 74,156 |
| 04 Sep 24 |
218.50000 +8.50 |
218.50 | 207.00 | 207.00 | 100,430 |
| 03 Sep 24 |
210.00000 -4.00 |
216.50 | 210.00 | 214.50 | 104,208 |
| 02 Sep 24 |
214.00000 -1.50 |
216.75 | 214.00 | 215.00 | 60,951 |
| 30 Aug 24 |
215.50000 -5.00 |
223.00 | 215.50 | 220.50 | 109,179 |
| 29 Aug 24 |
220.50000 -1.50 |
230.00 | 217.63 | 230.00 | 111,358 |
| 28 Aug 24 |
222.00000 -4.00 |
226.50 | 221.50 | 225.00 | 48,999 |
| 27 Aug 24 |
226.00000 +2.00 |
228.50 | 224.50 | 227.00 | 33,261 |
| 23 Aug 24 |
224.00000 -2.00 |
227.50 | 221.50 | 226.50 | 19,657 |
| 22 Aug 24 |
226.00000 -0.50 |
229.00 | 225.50 | 225.50 | 46,465 |
| 21 Aug 24 |
226.50000 -1.50 |
228.50 | 222.00 | 228.50 | 68,257 |
| 20 Aug 24 |
228.00000 +0.00 |
232.00 | 228.00 | 230.00 | 16,797 |
| 19 Aug 24 |
228.00000 +6.50 |
228.00 | 221.32 | 223.50 | 63,124 |
| 16 Aug 24 |
221.50000 +3.00 |
223.50 | 219.00 | 221.50 | 163,107 |
| 15 Aug 24 |
218.50000 -5.50 |
225.00 | 218.50 | 225.00 | 33,159 |
| 14 Aug 24 |
224.00000 +1.00 |
226.00 | 221.75 | 224.50 | 279,343 |
| 13 Aug 24 |
223.00000 -2.50 |
226.00 | 221.61 | 226.00 | 307,208 |
| 12 Aug 24 |
225.50000 -4.50 |
230.00 | 225.00 | 230.00 | 14,145 |
| 09 Aug 24 |
230.00000 +8.00 |
230.00 | 223.88 | 224.00 | 16,599 |
| 08 Aug 24 |
222.00000 +3.00 |
222.00 | 215.00 | 218.00 | 350,844 |
| 07 Aug 24 |
219.00000 +4.50 |
222.78 | 219.00 | 219.00 | 23,695 |
| 06 Aug 24 |
214.50000 -1.00 |
224.20 | 214.50 | 219.00 | 121,697 |
| 05 Aug 24 |
215.50000 -10.00 |
230.00 | 215.50 | 230.00 | 43,711 |
| 02 Aug 24 |
225.50000 +0.00 |
229.30 | 224.00 | 224.00 | 106,676 |
| 01 Aug 24 |
225.50000 +1.50 |
234.50 | 222.00 | 222.00 | 56,013 |
| 31 Jul 24 |
224.00000 -2.50 |
228.50 | 221.00 | 228.50 | 110,892 |
| 30 Jul 24 |
226.50000 -1.50 |
232.00 | 226.50 | 228.00 | 19,420 |
| 29 Jul 24 |
228.00000 +3.50 |
230.00 | 226.50 | 226.50 | 51,046 |
| 26 Jul 24 |
224.50000 -0.50 |
228.50 | 224.50 | 226.50 | 17,568 |
| 25 Jul 24 |
225.00000 -4.50 |
230.50 | 222.00 | 228.00 | 213,435 |
| 24 Jul 24 |
229.50000 +2.50 |
230.50 | 226.50 | 226.50 | 60,104 |
| 23 Jul 24 |
227.00000 -4.00 |
235.50 | 227.00 | 235.50 | 41,076 |
| 22 Jul 24 |
231.00000 -5.00 |
238.00 | 231.00 | 237.50 | 69,806 |
| 19 Jul 24 |
236.00000 +0.50 |
238.00 | 234.50 | 235.00 | 25,038 |
| 18 Jul 24 |
235.50000 -1.00 |
238.50 | 235.00 | 238.50 | 103,006 |
| 17 Jul 24 |
236.50000 -1.00 |
239.50 | 235.00 | 237.50 | 26,987 |
| 16 Jul 24 |
237.50000 -1.00 |
238.00 | 236.00 | 238.00 | 41,660 |
| 15 Jul 24 |
238.50000 +0.00 |
244.00 | 238.50 | 239.00 | 119,968 |
| 12 Jul 24 |
238.50000 +5.00 |
241.90 | 235.00 | 238.50 | 28,763 |
| 11 Jul 24 |
233.50000 +1.50 |
233.50 | 225.00 | 225.00 | 18,032 |
| 10 Jul 24 |
232.00000 +1.00 |
235.00 | 231.00 | 232.00 | 852,353 |
| 09 Jul 24 |
231.00000 +4.00 |
244.50 | 228.50 | 244.50 | 59,147 |
| 08 Jul 24 |
227.00000 -8.00 |
247.64 | 227.00 | 236.50 | 38,191 |
| 05 Jul 24 |
235.00000 -3.50 |
242.25 | 235.00 | 241.50 | 47,883 |
| 04 Jul 24 |
238.50000 -4.50 |
253.00 | 238.50 | 253.00 | 54,133 |
| 03 Jul 24 |
243.00000 +1.50 |
245.50 | 239.52 | 243.50 | 73,936 |
| 02 Jul 24 |
241.50000 -0.50 |
245.50 | 239.50 | 245.50 | 103,030 |
| 01 Jul 24 |
242.00000 -5.50 |
259.00 | 242.00 | 259.00 | 57,800 |
| 28 Jun 24 |
247.50000 +11.50 |
253.00 | 239.50 | 241.50 | 135,769 |
| 27 Jun 24 |
236.00000 -1.50 |
237.25 | 230.00 | 236.00 | 124,086 |
| 26 Jun 24 |
237.50000 -2.50 |
245.50 | 237.50 | 241.50 | 90,611 |
| 25 Jun 24 |
240.00000 +1.00 |
242.50 | 236.04 | 239.00 | 277,043 |
| 24 Jun 24 |
239.00000 +1.00 |
239.00 | 233.00 | 239.00 | 116,657 |
| 21 Jun 24 |
238.00000 +8.50 |
238.00 | 228.50 | 230.00 | 1,929,338 |
| 20 Jun 24 |
229.50000 +1.50 |
238.50 | 225.50 | 226.00 | 119,507 |
| 19 Jun 24 |
228.00000 -2.50 |
234.00 | 226.00 | 226.00 | 118,402 |
| 18 Jun 24 |
230.50000 +8.50 |
235.50 | 221.00 | 221.00 | 411,627 |
| 17 Jun 24 |
222.00000 +4.00 |
224.50 | 219.79 | 224.50 | 71,803 |
| 14 Jun 24 |
218.00000 +0.00 |
224.50 | 215.63 | 224.50 | 38,267 |
| 13 Jun 24 |
218.00000 -1.50 |
224.00 | 211.00 | 211.00 | 756,175 |
| 12 Jun 24 |
219.50000 +5.00 |
219.50 | 215.00 | 215.00 | 472,949 |
| 11 Jun 24 |
214.50000 -0.50 |
225.00 | 212.00 | 225.00 | 373,314 |
| 10 Jun 24 |
215.00000 +0.00 |
220.00 | 211.00 | 211.00 | 471,586 |
| 07 Jun 24 |
215.00000 +0.00 |
217.50 | 215.00 | 217.50 | 594,416 |
| 06 Jun 24 |
215.00000 +3.50 |
217.74 | 213.60 | 214.50 | 182,976 |
| 05 Jun 24 |
211.50000 -3.00 |
220.00 | 211.50 | 220.00 | 67,404 |
| 04 Jun 24 |
214.50000 -8.00 |
223.50 | 214.50 | 218.00 | 386,924 |
| 03 Jun 24 |
222.50000 -1.50 |
225.00 | 222.50 | 225.00 | 108,595 |
| 31 May 24 |
224.00000 +2.00 |
225.23 | 222.50 | 225.00 | 61,035 |
| 30 May 24 |
222.00000 +2.00 |
224.00 | 215.00 | 215.00 | 60,701 |
| 29 May 24 |
220.00000 -5.00 |
228.00 | 220.00 | 225.50 | 7,756 |
| 28 May 24 |
225.00000 +5.00 |
230.00 | 218.02 | 230.00 | 782,675 |
| 24 May 24 |
220.00000 -11.00 |
231.91 | 218.00 | 230.00 | 99,947 |
| 23 May 24 |
231.00000 -14.00 |
240.00 | 221.50 | 240.00 | 1,618,575 |
| 22 May 24 |
245.00000 +3.00 |
250.00 | 239.50 | 250.00 | 163,964 |
| 21 May 24 |
242.00000 +4.50 |
250.00 | 229.50 | 237.00 | 57,979 |
| 20 May 24 |
237.50000 +3.00 |
240.00 | 225.00 | 225.00 | 39,157 |
| 17 May 24 |
234.50000 -0.50 |
241.82 | 230.48 | 234.50 | 59,498 |
| 16 May 24 |
235.00000 +0.00 |
242.02 | 230.00 | 230.00 | 23,098 |
| 15 May 24 |
235.00000 -3.00 |
244.50 | 231.50 | 235.00 | 239,230 |
| 14 May 24 |
238.00000 +7.50 |
238.00 | 229.00 | 238.00 | 19,649 |
| 13 May 24 |
230.50000 -1.50 |
239.00 | 230.00 | 233.00 | 151,285 |
| 10 May 24 |
232.00000 +7.00 |
232.28 | 222.00 | 226.00 | 49,451 |
| 09 May 24 |
225.00000 +4.50 |
225.63 | 219.14 | 225.00 | 49,626 |
| 08 May 24 |
220.50000 +2.50 |
224.50 | 205.50 | 213.00 | 64,399 |
| 07 May 24 |
218.00000 +6.00 |
220.00 | 210.00 | 211.00 | 64,905 |
| 03 May 24 |
212.00000 -2.00 |
226.28 | 209.00 | 209.00 | 18,656 |
| 02 May 24 |
214.00000 +5.50 |
216.47 | 205.00 | 205.00 | 44,251 |
| 01 May 24 |
208.50000 +4.50 |
208.50 | 200.00 | 200.00 | 6,530 |
| 30 Apr 24 |
204.00000 -4.00 |
207.50 | 200.00 | 200.00 | 151,801 |
| 29 Apr 24 |
208.00000 -1.50 |
210.00 | 208.00 | 210.00 | 17,307 |
| 26 Apr 24 |
209.50000 +4.00 |
211.00 | 204.50 | 210.00 | 20,622 |
| 25 Apr 24 |
205.50000 +3.00 |
206.00 | 201.50 | 204.50 | 20,921 |
| 24 Apr 24 |
202.50000 +0.00 |
208.00 | 200.00 | 202.50 | 22,938 |
| 23 Apr 24 |
202.50000 +2.50 |
207.16 | 195.88 | 196.00 | 22,391 |
| 22 Apr 24 |
200.00000 +4.80 |
201.05 | 195.60 | 200.00 | 24,726 |
| 19 Apr 24 |
195.20000 -3.20 |
198.40 | 194.68 | 195.20 | 44,887 |
| 18 Apr 24 |
198.39999 +0.00 |
208.00 | 191.00 | 207.50 | 33,502 |
| 17 Apr 24 |
198.39999 +5.00 |
204.26 | 195.20 | 196.20 | 258,861 |
| 16 Apr 24 |
193.39999 -9.60 |
201.71 | 191.60 | 196.20 | 31,713 |
| 15 Apr 24 |
203.00000 -1.50 |
206.50 | 201.50 | 206.50 | 112,852 |
| 12 Apr 24 |
204.50000 -1.50 |
207.36 | 197.00 | 207.00 | 225,760 |
| 11 Apr 24 |
206.00000 +1.00 |
208.00 | 202.50 | 205.00 | 56,172 |
| 10 Apr 24 |
205.00000 +0.00 |
206.99 | 200.00 | 206.50 | 76,032 |
| 09 Apr 24 |
205.00000 -5.00 |
212.00 | 204.00 | 208.00 | 102,043 |
| 08 Apr 24 |
210.00000 +0.00 |
216.50 | 207.50 | 216.50 | 45,859 |
| 05 Apr 24 |
210.00000 +2.00 |
212.28 | 207.00 | 208.00 | 91,995 |
| 04 Apr 24 |
208.00000 -2.00 |
212.78 | 208.00 | 212.00 | 99,235 |
| 03 Apr 24 |
210.00000 +1.50 |
211.63 | 208.00 | 208.00 | 22,053 |
| 02 Apr 24 |
208.50000 +0.50 |
212.00 | 208.00 | 212.00 | 75,801 |
| 28 Mar 24 |
208.00000 +0.00 |
210.94 | 205.00 | 205.00 | 129,592 |
| 27 Mar 24 |
208.00000 -3.50 |
209.38 | 202.85 | 207.50 | 56,262 |
| 26 Mar 24 |
211.50000 +2.00 |
211.64 | 199.52 | 204.00 | 16,816 |
| 25 Mar 24 |
209.50000 +3.50 |
210.00 | 205.00 | 205.50 | 36,938 |
| 22 Mar 24 |
206.00000 +3.00 |
207.00 | 204.00 | 206.00 | 23,367 |
| 21 Mar 24 |
203.00000 -4.00 |
207.50 | 201.06 | 203.00 | 85,122 |
| 20 Mar 24 |
207.00000 -1.00 |
208.50 | 206.50 | 207.00 | 135,467 |
| 19 Mar 24 |
208.00000 +1.00 |
209.55 | 206.00 | 206.00 | 32,430 |
| 18 Mar 24 |
207.00000 +0.50 |
207.27 | 203.96 | 206.00 | 59,198 |
| 15 Mar 24 |
206.50000 +2.50 |
207.00 | 202.00 | 203.00 | 147,155 |
| 14 Mar 24 |
204.00000 +3.00 |
204.00 | 202.00 | 203.00 | 25,260 |
| 13 Mar 24 |
201.00000 -1.50 |
204.27 | 201.00 | 202.00 | 137,635 |
| 12 Mar 24 |
202.50000 -1.50 |
212.10 | 200.50 | 204.50 | 60,891 |
| 11 Mar 24 |
204.00000 -2.50 |
207.00 | 204.00 | 205.00 | 36,316 |
| 08 Mar 24 |
206.50000 +2.50 |
212.50 | 205.00 | 207.50 | 35,074 |
| 07 Mar 24 |
204.00000 +1.00 |
206.80 | 203.80 | 206.00 | 39,345 |
| 06 Mar 24 |
203.00000 +7.60 |
205.50 | 197.00 | 199.80 | 206,148 |
| 05 Mar 24 |
195.39999 -1.40 |
196.97 | 194.00 | 195.00 | 61,600 |
| 04 Mar 24 |
196.80000 +0.80 |
200.00 | 195.20 | 200.00 | 48,122 |
| 01 Mar 24 |
196.00000 +5.00 |
198.20 | 187.60 | 194.80 | 56,904 |
| 29 Feb 24 |
191.00000 +0.20 |
191.20 | 189.80 | 191.20 | 171,399 |
| 28 Feb 24 |
190.80000 -3.60 |
196.92 | 188.80 | 196.60 | 76,676 |
| 27 Feb 24 |
194.39999 -0.40 |
196.00 | 194.40 | 196.00 | 34,947 |
| 26 Feb 24 |
194.80000 -2.00 |
206.99 | 194.40 | 197.40 | 42,607 |
| 23 Feb 24 |
196.80000 -2.40 |
208.00 | 196.00 | 208.00 | 70,657 |
| 22 Feb 24 |
199.20000 +1.40 |
201.35 | 198.80 | 199.80 | 36,877 |
| 21 Feb 24 |
197.80000 +0.80 |
200.00 | 197.00 | 200.00 | 171,414 |
| 20 Feb 24 |
197.00000 +2.00 |
197.80 | 196.60 | 197.20 | 30,481 |
| 19 Feb 24 |
195.00000 +6.20 |
195.00 | 188.00 | 190.20 | 61,430 |
| 16 Feb 24 |
188.80000 +0.60 |
192.18 | 188.00 | 188.00 | 28,591 |
| 15 Feb 24 |
188.20000 +3.20 |
188.60 | 185.00 | 186.00 | 106,978 |
| 14 Feb 24 |
185.00000 -1.80 |
188.40 | 185.00 | 186.40 | 99,614 |
| 13 Feb 24 |
186.80000 -2.40 |
190.61 | 185.00 | 185.00 | 65,533 |
| 12 Feb 24 |
189.20000 +0.00 |
191.36 | 186.60 | 186.60 | 67,004 |
| 09 Feb 24 |
189.20000 -4.80 |
194.01 | 181.00 | 190.00 | 205,887 |
| 08 Feb 24 |
194.00000 -2.20 |
200.00 | 193.60 | 196.40 | 165,956 |
| 07 Feb 24 |
196.20000 -0.40 |
198.33 | 195.00 | 198.20 | 116,266 |
| 06 Feb 24 |
196.60001 -1.40 |
199.60 | 195.00 | 199.60 | 156,012 |
| 05 Feb 24 |
198.00000 -2.00 |
203.00 | 198.00 | 203.00 | 70,514 |
| 02 Feb 24 |
200.00000 -1.00 |
204.50 | 200.00 | 202.00 | 71,608 |
| 01 Feb 24 |
201.00000 -4.50 |
215.00 | 201.00 | 215.00 | 47,730 |
| 31 Jan 24 |
205.50000 -4.50 |
211.00 | 205.50 | 210.50 | 28,578 |
| 30 Jan 24 |
210.00000 -1.00 |
213.00 | 209.50 | 213.00 | 36,000 |
| 29 Jan 24 |
211.00000 -3.50 |
212.48 | 210.00 | 211.00 | 26,831 |
| 26 Jan 24 |
214.50000 +6.50 |
214.50 | 208.50 | 209.00 | 36,904 |
| 25 Jan 24 |
208.00000 -7.50 |
216.52 | 208.00 | 215.00 | 130,870 |
| 24 Jan 24 |
215.50000 +5.00 |
216.50 | 212.00 | 212.00 | 30,786 |
| 23 Jan 24 |
210.50000 -5.50 |
216.61 | 210.50 | 216.50 | 85,982 |
| 22 Jan 24 |
216.00000 +2.00 |
218.00 | 210.50 | 214.00 | 290,049 |
| 19 Jan 24 |
214.00000 -10.00 |
225.50 | 214.00 | 225.00 | 278,099 |
| 18 Jan 24 |
224.00000 +0.00 |
224.50 | 223.00 | 223.50 | 215,992 |
| 17 Jan 24 |
224.00000 -4.50 |
227.00 | 222.00 | 222.00 | 181,329 |
| 16 Jan 24 |
228.50000 +0.50 |
229.00 | 228.00 | 228.00 | 195,720 |
| 15 Jan 24 |
228.00000 -1.50 |
229.00 | 226.50 | 228.00 | 61,376 |
| 12 Jan 24 |
229.50000 +2.50 |
229.50 | 225.50 | 228.00 | 117,952 |
| 11 Jan 24 |
227.00000 -3.00 |
229.50 | 226.50 | 228.00 | 101,995 |
| 10 Jan 24 |
230.00000 +4.50 |
230.00 | 225.00 | 225.00 | 57,854 |
| 09 Jan 24 |
225.50000 +7.50 |
226.27 | 224.00 | 224.00 | 96,815 |
| 08 Jan 24 |
218.00000 +4.50 |
219.17 | 210.00 | 212.50 | 115,112 |
| 05 Jan 24 |
213.50000 -2.00 |
220.10 | 213.50 | 220.00 | 187,750 |
| 04 Jan 24 |
215.50000 -2.00 |
215.50 | 215.50 | 215.50 | 9,191 |
| 03 Jan 24 |
217.50000 -0.50 |
221.50 | 215.00 | 220.00 | 21,981 |
| 02 Jan 24 |
218.00000 -3.50 |
223.00 | 214.56 | 221.00 | 36,973 |
| 29 Dec 23 |
221.50000 -3.00 |
224.50 | 221.00 | 224.00 | 65,348 |
| 28 Dec 23 |
224.50000 -1.50 |
230.00 | 215.00 | 230.00 | 88,909 |
| 27 Dec 23 |
226.00000 +0.00 |
227.50 | 220.50 | 220.50 | 67,143 |
| 22 Dec 23 |
226.00000 +1.00 |
227.00 | 225.00 | 227.00 | 1,372,224 |
| 21 Dec 23 |
225.00000 -1.50 |
227.00 | 225.00 | 225.00 | 59,091 |
| 20 Dec 23 |
226.50000 +7.50 |
228.50 | 218.50 | 219.00 | 63,179 |
| 19 Dec 23 |
219.00000 +2.00 |
226.50 | 213.50 | 226.50 | 171,935 |
| 18 Dec 23 |
217.00000 +2.50 |
220.00 | 213.00 | 220.00 | 179,466 |
| 15 Dec 23 |
214.50000 +4.50 |
216.00 | 210.45 | 212.50 | 293,999 |
| 14 Dec 23 |
210.00000 +11.60 |
211.50 | 200.50 | 203.00 | 438,259 |
| 13 Dec 23 |
198.39999 +0.20 |
201.00 | 198.00 | 199.00 | 18,896 |
| 12 Dec 23 |
198.20000 -1.20 |
202.78 | 198.20 | 199.60 | 160,248 |
| 11 Dec 23 |
199.39999 +1.40 |
200.00 | 197.80 | 199.80 | 301,233 |
| 08 Dec 23 |
198.00000 +0.00 |
199.20 | 195.40 | 197.80 | 196,512 |
| 07 Dec 23 |
198.00000 -1.60 |
201.24 | 195.20 | 195.20 | 725,847 |
| 06 Dec 23 |
199.60001 +7.00 |
200.00 | 191.00 | 198.00 | 132,625 |
| 05 Dec 23 |
192.60001 -9.40 |
208.93 | 192.60 | 202.00 | 66,593 |
| 04 Dec 23 |
202.00000 -4.00 |
216.00 | 200.00 | 210.50 | 91,707 |
| 01 Dec 23 |
206.00000 -7.50 |
210.00 | 206.00 | 209.50 | 153,399 |
| 30 Nov 23 |
213.50000 -1.00 |
216.09 | 205.49 | 212.50 | 218,837 |
| 29 Nov 23 |
214.50000 +1.50 |
215.50 | 211.50 | 215.00 | 108,784 |
| 28 Nov 23 |
213.00000 -1.50 |
216.00 | 212.61 | 213.00 | 56,826 |
| 27 Nov 23 |
214.50000 -0.50 |
218.50 | 210.50 | 215.00 | 111,576 |
| 24 Nov 23 |
215.00000 -10.00 |
227.50 | 212.76 | 227.50 | 73,033 |
| 23 Nov 23 |
225.00000 -3.00 |
229.50 | 219.50 | 223.50 | 70,691 |
| 22 Nov 23 |
228.00000 -2.00 |
231.00 | 216.00 | 231.00 | 137,716 |
| 21 Nov 23 |
230.00000 -5.00 |
233.50 | 227.50 | 228.50 | 102,276 |
| 20 Nov 23 |
235.00000 +3.00 |
237.50 | 232.00 | 235.00 | 110,904 |
| 17 Nov 23 |
232.00000 +2.00 |
232.50 | 228.50 | 228.50 | 233,812 |
| 16 Nov 23 |
230.00000 -6.50 |
244.50 | 227.50 | 234.00 | 325,322 |
| 15 Nov 23 |
236.50000 +1.00 |
243.75 | 234.50 | 234.50 | 97,904 |
| 14 Nov 23 |
235.50000 +19.00 |
235.50 | 213.00 | 219.50 | 96,400 |
| 13 Nov 23 |
216.50000 +7.50 |
218.00 | 208.00 | 210.00 | 128,846 |
| 10 Nov 23 |
209.00000 +0.50 |
210.00 | 207.00 | 207.00 | 45,687 |
| 09 Nov 23 |
208.50000 -4.00 |
216.50 | 207.00 | 216.50 | 104,256 |
| 08 Nov 23 |
212.50000 +2.00 |
212.50 | 205.86 | 208.50 | 431,294 |
| 07 Nov 23 |
210.50000 +2.50 |
212.50 | 210.00 | 210.00 | 46,136 |
| 06 Nov 23 |
208.00000 -5.50 |
214.50 | 205.27 | 214.50 | 108,736 |
| 03 Nov 23 |
213.50000 +7.50 |
216.87 | 203.00 | 207.00 | 195,653 |
| 02 Nov 23 |
206.00000 +10.00 |
207.50 | 194.00 | 194.80 | 125,234 |
| 01 Nov 23 |
196.00000 +4.00 |
196.00 | 189.82 | 193.40 | 155,487 |
| 31 Oct 23 |
192.00000 +4.20 |
194.80 | 188.20 | 193.40 | 152,546 |
| 30 Oct 23 |
187.80000 -1.20 |
190.00 | 182.00 | 189.00 | 175,982 |
| 27 Oct 23 |
189.00000 -3.00 |
189.60 | 189.00 | 189.00 | 110,972 |
| 26 Oct 23 |
192.00000 +3.60 |
193.00 | 183.00 | 193.00 | 43,201 |
| 25 Oct 23 |
188.39999 -9.80 |
198.80 | 187.77 | 198.80 | 132,234 |
| 24 Oct 23 |
198.20000 -4.30 |
204.00 | 198.20 | 204.00 | 40,819 |
| 23 Oct 23 |
202.50000 +2.50 |
204.00 | 195.20 | 203.00 | 45,050 |
| 20 Oct 23 |
200.00000 +2.20 |
200.00 | 196.00 | 198.20 | 50,128 |
| 19 Oct 23 |
197.80000 +2.60 |
199.80 | 196.00 | 196.00 | 6,809 |
| 18 Oct 23 |
195.20000 -1.60 |
200.50 | 194.60 | 200.00 | 39,716 |
| 17 Oct 23 |
196.80000 +4.80 |
196.80 | 192.00 | 193.60 | 225,478 |
| 16 Oct 23 |
192.00000 -1.80 |
193.40 | 187.60 | 187.60 | 73,044 |
| 13 Oct 23 |
193.80000 -1.20 |
193.80 | 188.20 | 191.00 | 96,421 |
| 12 Oct 23 |
195.00000 -1.00 |
200.50 | 192.20 | 195.00 | 202,811 |
| 11 Oct 23 |
196.00000 -6.00 |
200.71 | 196.00 | 200.00 | 111,964 |
| 10 Oct 23 |
202.00000 -4.00 |
210.30 | 202.00 | 210.00 | 294,609 |
| 09 Oct 23 |
206.00000 -3.50 |
209.00 | 205.00 | 208.00 | 17,487 |
| 06 Oct 23 |
209.50000 -0.50 |
214.78 | 206.50 | 211.00 | 78,359 |
| 05 Oct 23 |
210.00000 +9.00 |
210.00 | 200.50 | 203.00 | 276,371 |
| 04 Oct 23 |
201.00000 -7.50 |
209.00 | 201.00 | 209.00 | 145,621 |
| 03 Oct 23 |
208.50000 -3.00 |
208.52 | 201.75 | 207.50 | 51,316 |
| 02 Oct 23 |
211.50000 +0.00 |
212.50 | 206.00 | 212.50 | 93,626 |
| 29 Sep 23 |
211.50000 -4.50 |
218.50 | 209.97 | 212.00 | 261,992 |
| 28 Sep 23 |
216.00000 +1.00 |
223.85 | 210.00 | 217.00 | 249,312 |
| 27 Sep 23 |
215.00000 -6.00 |
230.00 | 215.00 | 230.00 | 113,897 |
| 26 Sep 23 |
221.00000 -3.50 |
223.50 | 215.50 | 220.50 | 37,950 |
| 25 Sep 23 |
224.50000 -7.50 |
235.00 | 221.50 | 224.00 | 53,415 |
| 22 Sep 23 |
232.00000 +5.50 |
233.50 | 223.00 | 224.00 | 187,951 |
| 21 Sep 23 |
226.50000 +4.50 |
228.00 | 222.50 | 225.00 | 22,176 |
| 20 Sep 23 |
222.00000 +2.00 |
226.23 | 221.02 | 222.00 | 60,358 |
| 19 Sep 23 |
220.00000 -2.00 |
224.00 | 220.00 | 223.00 | 58,704 |
| 18 Sep 23 |
222.00000 -8.50 |
228.50 | 222.00 | 226.00 | 46,185 |
| 15 Sep 23 |
230.50000 +1.50 |
232.00 | 227.00 | 230.00 | 220,426 |
| 14 Sep 23 |
229.00000 +0.00 |
229.50 | 227.50 | 227.50 | 56,929 |
| 13 Sep 23 |
229.00000 +10.00 |
229.50 | 218.00 | 218.00 | 126,748 |
| 12 Sep 23 |
219.00000 -1.00 |
220.50 | 210.00 | 220.50 | 3,118,915 |
| 11 Sep 23 |
220.00000 -2.50 |
225.00 | 212.00 | 212.00 | 120,817 |
| 08 Sep 23 |
222.50000 +3.50 |
222.50 | 216.50 | 216.50 | 37,356 |
| 07 Sep 23 |
219.00000 -6.00 |
225.00 | 215.00 | 220.00 | 39,807 |
| 06 Sep 23 |
225.00000 -4.00 |
226.00 | 224.62 | 225.00 | 14,452 |
| 05 Sep 23 |
229.00000 -1.50 |
235.00 | 226.50 | 235.00 | 20,089 |
| 04 Sep 23 |
230.50000 -0.50 |
235.00 | 230.00 | 232.00 | 43,087 |
| 01 Sep 23 |
231.00000 -4.00 |
236.50 | 230.00 | 236.50 | 86,557 |
| 31 Aug 23 |
235.00000 -4.50 |
240.00 | 235.00 | 239.50 | 104,668 |
| 30 Aug 23 |
239.50000 -1.50 |
241.50 | 237.50 | 241.50 | 45,619 |
| 29 Aug 23 |
241.00000 +3.50 |
244.00 | 235.00 | 236.00 | 31,052 |
| 25 Aug 23 |
237.50000 +4.00 |
237.50 | 231.50 | 234.00 | 117,586 |
| 24 Aug 23 |
233.50000 +4.50 |
235.00 | 230.00 | 234.00 | 700,521 |
| 23 Aug 23 |
229.00000 +1.00 |
234.00 | 227.00 | 228.00 | 555,530 |
| 22 Aug 23 |
228.00000 +3.00 |
228.00 | 216.99 | 225.00 | 208,592 |
| 21 Aug 23 |
225.00000 -7.00 |
231.00 | 222.50 | 229.00 | 214,847 |
| 18 Aug 23 |
232.00000 -6.00 |
243.50 | 218.88 | 237.00 | 98,846 |
| 17 Aug 23 |
238.00000 -0.50 |
249.50 | 236.05 | 249.50 | 25,113 |
| 16 Aug 23 |
238.50000 -0.50 |
252.77 | 238.50 | 247.50 | 43,589 |
| 15 Aug 23 |
239.00000 -4.00 |
241.00 | 235.00 | 241.00 | 41,024 |
| 14 Aug 23 |
243.00000 -1.00 |
251.31 | 240.00 | 248.50 | 60,540 |
| 11 Aug 23 |
244.00000 -7.50 |
252.50 | 241.91 | 251.50 | 117,858 |
| 10 Aug 23 |
251.50000 -3.50 |
255.00 | 250.00 | 252.00 | 311,266 |
| 09 Aug 23 |
255.00000 -6.50 |
262.50 | 255.00 | 262.50 | 170,862 |
| 08 Aug 23 |
261.50000 +1.00 |
263.00 | 253.49 | 260.50 | 98,270 |
| 07 Aug 23 |
260.50000 +0.00 |
265.50 | 258.00 | 258.00 | 6,275 |
| 04 Aug 23 |
260.50000 +6.50 |
260.50 | 254.00 | 255.00 | 57,863 |
| 03 Aug 23 |
254.00000 -2.50 |
257.50 | 253.00 | 254.50 | 1,259,269 |
| 02 Aug 23 |
256.50000 -6.50 |
265.50 | 255.00 | 260.50 | 28,032 |
| 01 Aug 23 |
263.00000 -6.00 |
272.40 | 261.00 | 267.50 | 39,773 |
| 31 Jul 23 |
269.00000 -2.50 |
272.75 | 266.00 | 269.00 | 55,480 |
| 28 Jul 23 |
271.50000 -8.00 |
278.00 | 271.50 | 277.50 | 52,526 |
| 27 Jul 23 |
279.50000 +5.00 |
280.00 | 274.00 | 277.00 | 43,740 |
| 26 Jul 23 |
274.50000 -2.00 |
276.25 | 262.68 | 275.00 | 66,713 |
| 25 Jul 23 |
276.50000 +9.50 |
279.00 | 268.05 | 272.50 | 20,773 |
| 24 Jul 23 |
267.00000 -5.50 |
275.00 | 266.00 | 268.50 | 122,605 |
| 21 Jul 23 |
272.50000 +7.50 |
279.50 | 264.00 | 272.50 | 85,153 |
| 20 Jul 23 |
265.00000 -1.00 |
272.50 | 264.00 | 267.00 | 62,176 |
| 19 Jul 23 |
266.00000 +13.50 |
271.50 | 251.01 | 255.50 | 562,424 |
| 18 Jul 23 |
252.50000 -2.00 |
259.50 | 252.50 | 255.00 | 106,030 |
| 17 Jul 23 |
254.50000 -7.50 |
265.50 | 254.50 | 260.50 | 320,253 |
| 14 Jul 23 |
262.00000 -3.00 |
271.50 | 260.00 | 262.50 | 24,330 |
| 13 Jul 23 |
265.00000 -3.00 |
268.00 | 262.00 | 267.50 | 695,610 |
| 12 Jul 23 |
268.00000 +1.50 |
272.50 | 263.86 | 266.00 | 281,005 |
| 11 Jul 23 |
266.50000 +6.50 |
266.50 | 257.88 | 260.00 | 82,018 |
| 10 Jul 23 |
260.00000 -1.50 |
262.00 | 256.50 | 260.00 | 60,836 |
| 07 Jul 23 |
261.50000 +0.50 |
261.50 | 251.99 | 259.50 | 36,587 |
| 06 Jul 23 |
261.00000 -4.00 |
263.50 | 259.40 | 260.00 | 35,295 |
| 05 Jul 23 |
265.00000 +0.00 |
271.00 | 264.99 | 268.00 | 61,517 |
| 04 Jul 23 |
265.00000 +1.50 |
265.00 | 257.00 | 265.00 | 59,911 |
| 03 Jul 23 |
263.50000 +3.50 |
268.00 | 255.00 | 260.00 | 110,497 |
| 30 Jun 23 |
260.00000 +7.00 |
265.00 | 251.50 | 251.50 | 164,956 |
| 29 Jun 23 |
253.00000 -6.50 |
257.00 | 250.00 | 256.50 | 39,354 |
| 28 Jun 23 |
259.50000 +4.50 |
259.50 | 253.50 | 253.50 | 57,175 |
| 27 Jun 23 |
255.00000 +2.00 |
259.50 | 254.50 | 259.50 | 84,955 |
| 26 Jun 23 |
253.00000 -7.00 |
268.15 | 244.00 | 265.00 | 489,827 |
| 23 Jun 23 |
260.00000 -1.00 |
260.78 | 256.00 | 256.50 | 192,604 |
| 22 Jun 23 |
261.00000 -9.00 |
263.00 | 256.00 | 260.50 | 192,031 |
| 21 Jun 23 |
270.00000 -3.00 |
276.50 | 265.00 | 271.00 | 225,650 |
| 20 Jun 23 |
273.00000 -2.50 |
276.00 | 270.98 | 274.50 | 122,161 |
| 19 Jun 23 |
275.50000 -2.50 |
279.00 | 272.50 | 279.00 | 93,853 |
| 16 Jun 23 |
278.00000 +19.50 |
283.00 | 260.00 | 263.00 | 799,510 |
| 15 Jun 23 |
258.50000 -6.00 |
263.80 | 256.00 | 262.00 | 243,284 |
| 14 Jun 23 |
264.50000 +2.50 |
268.50 | 256.92 | 257.50 | 124,501 |
| 13 Jun 23 |
262.00000 -8.50 |
269.00 | 260.93 | 269.00 | 206,930 |
| 12 Jun 23 |
270.50000 +2.50 |
272.50 | 267.00 | 268.50 | 116,180 |
| 09 Jun 23 |
268.00000 -2.00 |
273.77 | 267.84 | 270.50 | 233,473 |
| 08 Jun 23 |
270.00000 -3.00 |
284.50 | 270.00 | 272.50 | 117,672 |
| 07 Jun 23 |
273.00000 -0.50 |
275.00 | 270.50 | 271.50 | 122,052 |
| 06 Jun 23 |
273.50000 +0.00 |
275.00 | 270.00 | 274.00 | 80,637 |
| 05 Jun 23 |
273.50000 +6.00 |
278.00 | 267.00 | 267.00 | 195,886 |
| 02 Jun 23 |
267.50000 +12.50 |
271.50 | 255.86 | 260.00 | 145,993 |
| 01 Jun 23 |
255.00000 +11.50 |
257.99 | 242.00 | 250.50 | 934,717 |
| 31 May 23 |
243.50000 -15.00 |
260.00 | 231.15 | 260.00 | 5,637,189 |
| 30 May 23 |
258.50000 +3.00 |
264.50 | 256.26 | 264.50 | 315,004 |
| 26 May 23 |
255.50000 -21.50 |
283.00 | 255.50 | 277.00 | 308,868 |
| 25 May 23 |
277.00000 -4.50 |
282.50 | 272.50 | 282.00 | 73,200 |
| 24 May 23 |
281.50000 +0.00 |
284.50 | 278.50 | 281.00 | 62,340 |
| 23 May 23 |
281.50000 +4.50 |
285.51 | 271.50 | 281.00 | 137,780 |
| 22 May 23 |
277.00000 -9.50 |
287.10 | 273.40 | 286.50 | 115,602 |
| 19 May 23 |
286.50000 +12.50 |
286.50 | 275.50 | 279.50 | 43,922 |
| 18 May 23 |
274.00000 -2.00 |
288.50 | 274.00 | 278.00 | 48,944 |
| 17 May 23 |
276.00000 +0.50 |
277.00 | 272.00 | 272.00 | 79,130 |
| 16 May 23 |
275.50000 +1.50 |
289.50 | 270.00 | 280.50 | 45,828 |
| 15 May 23 |
274.00000 -1.50 |
280.00 | 270.90 | 278.50 | 112,802 |
| 12 May 23 |
275.50000 -14.50 |
294.00 | 275.50 | 291.50 | 160,256 |
| 11 May 23 |
290.00000 -6.50 |
303.50 | 287.50 | 295.00 | 71,712 |
| 10 May 23 |
296.50000 +2.00 |
300.00 | 292.03 | 295.50 | 47,197 |
| 09 May 23 |
294.50000 -5.50 |
307.50 | 294.50 | 301.50 | 32,134 |
| 05 May 23 |
300.00000 -1.50 |
303.00 | 300.00 | 302.00 | 66,474 |
| 04 May 23 |
301.50000 -3.00 |
310.50 | 298.00 | 310.50 | 57,619 |
| 03 May 23 |
304.50000 +1.00 |
309.00 | 303.50 | 304.00 | 65,212 |
| 02 May 23 |
303.50000 +3.50 |
310.00 | 301.00 | 310.00 | 136,332 |
| 28 Apr 23 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 186,474 |
| 27 Apr 23 |
300.00000 -5.50 |
311.50 | 300.00 | 305.50 | 56,720 |
| 26 Apr 23 |
305.50000 -4.00 |
313.00 | 305.50 | 310.50 | 68,041 |
| 25 Apr 23 |
309.50000 -2.50 |
311.50 | 308.00 | 310.50 | 138,100 |
| 24 Apr 23 |
312.00000 +0.00 |
318.29 | 305.00 | 309.50 | 26,910 |
| 21 Apr 23 |
312.00000 +7.00 |
312.00 | 305.00 | 305.00 | 37,298 |
| 20 Apr 23 |
305.00000 -1.00 |
323.62 | 305.00 | 305.00 | 55,150 |
| 19 Apr 23 |
306.00000 -3.00 |
324.50 | 306.00 | 307.50 | 63,570 |
| 18 Apr 23 |
309.00000 -5.50 |
329.00 | 309.00 | 329.00 | 77,204 |
| 17 Apr 23 |
314.50000 -1.00 |
318.09 | 310.50 | 315.50 | 87,264 |
| 14 Apr 23 |
315.50000 +0.50 |
318.00 | 311.29 | 315.00 | 26,393 |
| 13 Apr 23 |
315.00000 -6.50 |
319.43 | 310.50 | 318.00 | 23,530 |
| 12 Apr 23 |
321.50000 +4.50 |
321.50 | 307.00 | 307.00 | 39,282 |
| 11 Apr 23 |
317.00000 +11.50 |
320.00 | 308.13 | 320.00 | 91,593 |
| 06 Apr 23 |
305.50000 +4.50 |
307.50 | 304.50 | 305.50 | 55,526 |
| 05 Apr 23 |
301.00000 -10.00 |
319.15 | 301.00 | 311.00 | 49,624 |
| 04 Apr 23 |
311.00000 -1.00 |
318.50 | 311.00 | 315.50 | 22,892 |
| 03 Apr 23 |
312.00000 +12.00 |
316.00 | 295.00 | 295.00 | 76,576 |
| 31 Mar 23 |
300.00000 +2.00 |
305.09 | 293.40 | 294.50 | 95,603 |
| 30 Mar 23 |
298.00000 -1.50 |
306.00 | 290.61 | 305.00 | 73,952 |
| 29 Mar 23 |
299.50000 +6.00 |
304.08 | 293.50 | 300.00 | 82,575 |
| 28 Mar 23 |
293.50000 -15.00 |
320.00 | 292.50 | 320.00 | 157,155 |
| 27 Mar 23 |
308.50000 +6.00 |
318.17 | 303.48 | 316.00 | 49,128 |
| 24 Mar 23 |
302.50000 +5.00 |
309.50 | 295.00 | 300.00 | 225,169 |
| 23 Mar 23 |
297.50000 -13.00 |
317.50 | 297.50 | 317.50 | 100,352 |
| 22 Mar 23 |
310.50000 -4.50 |
317.50 | 310.50 | 315.00 | 59,714 |
| 21 Mar 23 |
315.00000 -4.00 |
334.00 | 315.00 | 334.00 | 37,423 |
| 20 Mar 23 |
319.00000 -4.50 |
331.44 | 316.17 | 322.50 | 45,263 |
| 17 Mar 23 |
323.50000 +1.00 |
334.50 | 319.00 | 325.00 | 87,042 |
| 16 Mar 23 |
322.50000 -1.50 |
334.49 | 322.00 | 324.00 | 47,931 |
| 15 Mar 23 |
324.00000 -0.50 |
333.93 | 316.50 | 323.00 | 29,449 |
| 14 Mar 23 |
324.50000 +8.00 |
329.00 | 324.50 | 329.00 | 32,975 |
| 13 Mar 23 |
316.50000 -10.00 |
325.50 | 315.50 | 325.00 | 72,702 |
| 10 Mar 23 |
326.50000 -5.50 |
334.74 | 325.00 | 328.00 | 34,524 |
| 09 Mar 23 |
332.00000 -12.00 |
355.55 | 332.00 | 343.50 | 84,412 |
| 08 Mar 23 |
344.00000 -6.00 |
348.48 | 342.00 | 347.00 | 42,379 |
| 07 Mar 23 |
350.00000 +3.50 |
351.00 | 348.00 | 351.00 | 21,582 |
| 06 Mar 23 |
346.50000 -7.00 |
362.50 | 346.00 | 353.00 | 43,810 |
| 03 Mar 23 |
353.50000 +0.50 |
357.50 | 351.00 | 353.50 | 52,407 |
| 02 Mar 23 |
353.00000 -2.00 |
362.70 | 351.00 | 357.00 | 18,242 |
| 01 Mar 23 |
355.00000 +0.00 |
364.50 | 354.26 | 360.00 | 34,117 |
| 28 Feb 23 |
355.00000 -5.00 |
362.00 | 353.00 | 361.00 | 97,934 |
| 27 Feb 23 |
360.00000 +1.00 |
369.50 | 354.75 | 366.00 | 39,900 |
| 24 Feb 23 |
359.00000 -4.00 |
369.50 | 359.00 | 365.00 | 55,534 |
| 23 Feb 23 |
363.00000 +13.50 |
363.00 | 352.50 | 358.00 | 26,274 |
| 22 Feb 23 |
349.50000 +3.50 |
362.60 | 349.50 | 353.50 | 30,825 |
| 21 Feb 23 |
346.00000 -7.50 |
364.50 | 344.00 | 357.00 | 57,673 |
| 20 Feb 23 |
353.50000 -2.50 |
361.00 | 345.00 | 350.50 | 77,760 |
| 17 Feb 23 |
356.00000 -9.00 |
362.50 | 329.80 | 361.00 | 26,390 |
| 16 Feb 23 |
365.00000 +5.00 |
367.50 | 357.50 | 360.00 | 58,521 |
| 15 Feb 23 |
360.00000 -7.50 |
369.50 | 356.50 | 369.50 | 12,041 |
| 14 Feb 23 |
367.50000 +1.00 |
369.00 | 360.00 | 360.00 | 44,266 |
| 13 Feb 23 |
366.50000 +5.50 |
374.85 | 363.00 | 364.00 | 13,818 |
| 10 Feb 23 |
361.00000 -15.50 |
377.50 | 360.50 | 377.50 | 36,455 |
| 09 Feb 23 |
376.50000 -5.50 |
383.30 | 366.51 | 380.50 | 19,471 |
| 08 Feb 23 |
382.00000 -7.00 |
390.00 | 381.00 | 390.00 | 33,146 |
| 07 Feb 23 |
389.00000 +1.00 |
399.00 | 377.00 | 394.00 | 627,581 |
| 06 Feb 23 |
388.00000 +7.00 |
390.00 | 379.50 | 386.50 | 52,113 |
| 03 Feb 23 |
381.00000 -6.50 |
386.42 | 375.16 | 380.00 | 36,501 |
| 02 Feb 23 |
387.50000 +22.50 |
395.50 | 363.34 | 366.00 | 64,454 |
| 01 Feb 23 |
365.00000 +5.00 |
372.50 | 361.50 | 363.00 | 167,551 |
| 31 Jan 23 |
360.00000 +1.50 |
360.50 | 353.00 | 353.00 | 179,291 |
| 30 Jan 23 |
358.50000 +0.50 |
362.00 | 351.00 | 351.00 | 68,893 |
| 27 Jan 23 |
358.00000 -6.00 |
364.00 | 354.00 | 364.00 | 31,488 |
| 26 Jan 23 |
364.00000 +6.50 |
366.00 | 347.50 | 347.50 | 222,621 |
| 25 Jan 23 |
357.50000 +4.00 |
357.50 | 354.00 | 354.00 | 60,427 |
| 24 Jan 23 |
353.50000 -1.50 |
357.50 | 340.88 | 347.00 | 16,501 |
| 23 Jan 23 |
355.00000 +6.00 |
357.03 | 354.00 | 354.00 | 46,606 |
| 20 Jan 23 |
349.00000 +7.00 |
359.00 | 348.50 | 358.00 | 53,108 |
| 19 Jan 23 |
342.00000 -10.00 |
360.00 | 342.00 | 360.00 | 106,401 |
| 18 Jan 23 |
352.00000 -6.50 |
363.00 | 352.00 | 359.00 | 73,206 |
| 17 Jan 23 |
358.50000 -5.00 |
367.92 | 358.50 | 362.00 | 22,704 |
| 16 Jan 23 |
363.50000 +5.50 |
365.00 | 358.00 | 358.00 | 24,586 |
| 13 Jan 23 |
358.00000 -4.50 |
360.31 | 345.00 | 345.50 | 67,364 |
| 12 Jan 23 |
362.50000 +19.50 |
362.50 | 340.00 | 340.00 | 31,351 |
| 11 Jan 23 |
343.00000 +16.00 |
343.00 | 331.50 | 334.00 | 81,613 |
| 10 Jan 23 |
327.00000 -3.00 |
335.00 | 327.00 | 332.00 | 18,467 |
| 09 Jan 23 |
330.00000 +0.00 |
334.50 | 330.00 | 332.00 | 35,078 |
| 06 Jan 23 |
330.00000 +2.00 |
338.50 | 328.14 | 330.00 | 20,924 |
| 05 Jan 23 |
328.00000 -3.00 |
334.00 | 328.00 | 334.00 | 10,398 |
| 04 Jan 23 |
331.00000 -2.00 |
339.50 | 330.00 | 336.00 | 41,753 |
| 03 Jan 23 |
333.00000 -0.50 |
342.50 | 328.25 | 340.00 | 49,496 |
| 30 Dec 22 |
333.50000 -5.00 |
341.00 | 331.50 | 336.50 | 24,276 |
| 29 Dec 22 |
338.50000 +3.50 |
340.00 | 330.00 | 334.50 | 47,641 |
| 28 Dec 22 |
335.00000 -0.50 |
337.50 | 334.50 | 337.50 | 23,323 |
| 23 Dec 22 |
335.50000 +9.50 |
335.50 | 325.00 | 325.00 | 16,514 |
| 22 Dec 22 |
326.00000 -1.00 |
328.78 | 325.00 | 327.50 | 14,509 |
| 21 Dec 22 |
327.00000 +7.00 |
329.00 | 310.00 | 310.00 | 37,493 |
| 20 Dec 22 |
320.00000 -3.00 |
323.50 | 314.00 | 322.50 | 55,631 |
| 19 Dec 22 |
323.00000 -2.00 |
327.00 | 319.00 | 325.50 | 38,369 |
| 16 Dec 22 |
325.00000 -10.50 |
333.00 | 310.40 | 333.00 | 410,749 |
| 15 Dec 22 |
335.50000 +0.50 |
337.00 | 331.50 | 332.50 | 52,299 |
| 14 Dec 22 |
335.00000 +3.00 |
335.00 | 330.00 | 330.50 | 65,456 |
| 13 Dec 22 |
332.00000 +14.00 |
332.00 | 320.00 | 322.50 | 73,588 |
| 12 Dec 22 |
318.00000 -0.50 |
319.00 | 314.00 | 318.00 | 80,317 |
| 09 Dec 22 |
318.50000 +1.50 |
319.50 | 315.00 | 317.00 | 34,459 |
| 08 Dec 22 |
317.00000 +0.50 |
323.00 | 317.00 | 321.00 | 44,829 |
| 07 Dec 22 |
316.50000 -2.00 |
319.50 | 315.00 | 318.50 | 487,161 |
| 06 Dec 22 |
318.50000 -7.50 |
326.00 | 318.50 | 323.50 | 70,486 |
| 05 Dec 22 |
326.00000 -8.00 |
338.50 | 324.50 | 334.50 | 88,429 |
| 02 Dec 22 |
334.00000 -6.00 |
341.00 | 330.00 | 341.00 | 192,125 |
| 01 Dec 22 |
340.00000 +5.00 |
346.00 | 330.25 | 335.00 | 306,236 |
| 30 Nov 22 |
335.00000 -7.50 |
350.00 | 335.00 | 342.50 | 370,314 |
| 29 Nov 22 |
342.50000 -7.00 |
344.50 | 340.00 | 340.00 | 34,918 |
| 28 Nov 22 |
349.50000 +4.50 |
351.00 | 340.00 | 340.00 | 65,765 |
| 25 Nov 22 |
345.00000 -5.00 |
345.00 | 342.00 | 345.00 | 73,545 |
| 24 Nov 22 |
350.00000 +5.00 |
360.00 | 347.50 | 360.00 | 12,427 |
| 23 Nov 22 |
345.00000 -5.00 |
348.00 | 340.00 | 340.00 | 12,730 |
| 22 Nov 22 |
350.00000 +0.50 |
360.00 | 348.50 | 360.00 | 13,643 |
| 21 Nov 22 |
349.50000 -11.00 |
370.00 | 347.50 | 370.00 | 80,192 |
| 18 Nov 22 |
360.50000 +5.00 |
363.45 | 345.50 | 349.50 | 93,652 |
| 17 Nov 22 |
355.50000 +7.00 |
355.50 | 344.50 | 350.00 | 32,693 |
| 16 Nov 22 |
348.50000 -8.50 |
361.50 | 342.50 | 351.00 | 37,010 |
| 15 Nov 22 |
357.00000 +11.50 |
361.50 | 345.00 | 348.00 | 78,167 |
| 14 Nov 22 |
345.50000 -9.00 |
349.00 | 341.50 | 348.50 | 24,035 |
| 11 Nov 22 |
354.50000 -1.00 |
364.00 | 354.50 | 358.00 | 29,668 |
| 10 Nov 22 |
355.50000 +15.50 |
358.50 | 330.50 | 333.50 | 72,653 |
| 09 Nov 22 |
340.00000 +32.50 |
344.00 | 338.50 | 341.50 | 101,360 |
| 14 Oct 22 |
307.50000 +7.00 |
311.86 | 305.00 | 305.00 | 59,358 |
| 13 Oct 22 |
300.50000 -9.50 |
320.00 | 300.50 | 320.00 | 46,438 |
| 12 Oct 22 |
310.00000 -3.50 |
318.83 | 302.00 | 302.00 | 47,503 |
| 11 Oct 22 |
313.50000 -1.00 |
320.50 | 304.00 | 320.50 | 31,043 |
| 10 Oct 22 |
314.50000 -0.50 |
327.58 | 301.13 | 312.50 | 32,460 |
| 07 Oct 22 |
315.00000 -4.50 |
331.00 | 309.50 | 319.00 | 73,939 |
| 06 Oct 22 |
319.50000 +4.00 |
327.00 | 301.00 | 301.00 | 55,445 |
| 05 Oct 22 |
315.50000 -14.50 |
323.00 | 299.80 | 323.00 | 53,735 |
| 04 Oct 22 |
330.00000 -15.00 |
342.89 | 330.00 | 337.00 | 59,085 |
| 03 Oct 22 |
345.00000 -11.00 |
376.00 | 330.50 | 341.50 | 64,036 |
| 30 Sep 22 |
356.00000 +16.00 |
356.00 | 318.20 | 348.00 | 222,716 |
| 29 Sep 22 |
340.00000 +7.50 |
355.00 | 320.50 | 334.50 | 83,256 |
| 28 Sep 22 |
332.50000 +32.00 |
332.50 | 292.25 | 305.00 | 50,233 |
| 27 Sep 22 |
300.50000 -14.00 |
341.70 | 300.00 | 322.50 | 19,247 |
| 26 Sep 22 |
314.50000 -7.50 |
328.50 | 305.29 | 328.50 | 37,025 |
| 23 Sep 22 |
322.00000 -12.00 |
334.65 | 310.00 | 332.00 | 46,831 |
| 22 Sep 22 |
334.00000 +1.00 |
334.50 | 325.50 | 326.50 | 35,680 |
| 21 Sep 22 |
333.00000 +4.00 |
336.50 | 330.00 | 336.50 | 21,858 |
| 20 Sep 22 |
329.00000 -21.50 |
359.00 | 326.21 | 359.00 | 50,181 |
| 16 Sep 22 |
350.50000 +7.00 |
355.34 | 341.50 | 341.50 | 187,279 |
| 15 Sep 22 |
343.50000 +0.00 |
350.00 | 340.50 | 350.00 | 30,095 |
| 14 Sep 22 |
343.50000 -9.50 |
368.00 | 338.50 | 368.00 | 93,361 |
| 13 Sep 22 |
353.00000 -16.00 |
386.50 | 348.00 | 386.50 | 30,050 |
| 12 Sep 22 |
369.00000 +7.50 |
378.50 | 359.00 | 378.50 | 39,577 |
| 09 Sep 22 |
361.50000 +23.00 |
361.50 | 330.91 | 349.50 | 120,094 |
| 08 Sep 22 |
338.50000 -8.00 |
344.50 | 330.00 | 344.00 | 98,993 |
| 07 Sep 22 |
346.50000 -14.50 |
374.00 | 346.50 | 374.00 | 33,267 |
| 06 Sep 22 |
361.00000 +4.00 |
366.50 | 352.00 | 360.50 | 264,791 |
| 05 Sep 22 |
357.00000 -15.50 |
370.50 | 357.00 | 370.50 | 156,710 |
| 02 Sep 22 |
372.50000 -5.00 |
390.50 | 363.00 | 373.00 | 102,551 |
| 01 Sep 22 |
377.50000 -12.50 |
384.00 | 370.00 | 384.00 | 46,216 |
| 31 Aug 22 |
390.00000 +9.00 |
390.00 | 361.00 | 370.00 | 307,422 |
| 30 Aug 22 |
381.00000 +7.50 |
390.00 | 364.00 | 390.00 | 22,816 |
| 26 Aug 22 |
373.50000 +0.50 |
375.50 | 356.73 | 373.00 | 25,102 |
| 25 Aug 22 |
373.00000 +0.00 |
375.50 | 373.00 | 373.00 | 20,992 |
| 24 Aug 22 |
373.00000 +0.00 |
375.00 | 373.00 | 373.00 | 130,596 |
| 23 Aug 22 |
373.00000 -17.00 |
395.13 | 373.00 | 384.00 | 77,899 |
| 22 Aug 22 |
390.00000 +16.00 |
390.00 | 373.00 | 376.50 | 57,875 |
| 19 Aug 22 |
374.00000 -10.00 |
391.19 | 374.00 | 385.50 | 10,658 |
| 18 Aug 22 |
384.00000 +1.50 |
390.00 | 373.00 | 380.50 | 37,525 |
| 17 Aug 22 |
382.50000 +11.00 |
382.50 | 371.00 | 378.50 | 29,965 |
| 16 Aug 22 |
371.50000 -14.50 |
386.50 | 370.00 | 382.50 | 28,524 |
| 15 Aug 22 |
386.00000 -4.00 |
390.00 | 380.00 | 382.50 | 13,999 |
| 12 Aug 22 |
390.00000 +12.00 |
390.00 | 370.00 | 377.00 | 77,931 |
| 11 Aug 22 |
378.00000 -10.00 |
387.50 | 374.50 | 387.50 | 35,204 |
| 10 Aug 22 |
388.00000 +8.00 |
396.63 | 379.50 | 379.50 | 76,363 |
| 09 Aug 22 |
380.00000 +13.50 |
380.50 | 368.00 | 368.00 | 58,215 |
| 08 Aug 22 |
366.50000 -2.00 |
374.00 | 354.30 | 361.50 | 35,822 |
| 05 Aug 22 |
368.50000 -11.00 |
388.00 | 366.50 | 380.50 | 20,849 |
| 04 Aug 22 |
379.50000 +0.00 |
389.00 | 371.00 | 387.00 | 22,973 |
| 03 Aug 22 |
379.50000 -2.00 |
391.00 | 367.15 | 374.00 | 56,937 |
| 02 Aug 22 |
381.50000 -2.00 |
412.00 | 373.00 | 412.00 | 25,541 |
| 01 Aug 22 |
383.50000 -6.50 |
396.25 | 375.50 | 375.50 | 33,054 |
| 29 Jul 22 |
390.00000 +8.50 |
401.00 | 374.00 | 374.00 | 90,035 |
| 28 Jul 22 |
381.50000 +6.00 |
382.50 | 374.50 | 377.50 | 74,194 |
| 27 Jul 22 |
375.50000 -10.50 |
406.50 | 375.50 | 406.50 | 21,771 |
| 26 Jul 22 |
386.00000 -7.00 |
392.75 | 384.00 | 392.50 | 23,211 |
| 25 Jul 22 |
393.00000 +6.50 |
396.00 | 378.00 | 378.00 | 62,853 |
| 22 Jul 22 |
386.50000 -7.00 |
391.00 | 384.00 | 385.00 | 445,780 |
| 21 Jul 22 |
393.50000 +12.50 |
398.50 | 374.50 | 376.50 | 78,893 |
| 20 Jul 22 |
381.00000 -9.00 |
398.11 | 372.50 | 394.50 | 73,112 |
| 19 Jul 22 |
390.00000 +8.00 |
391.50 | 383.50 | 385.50 | 28,090 |
| 18 Jul 22 |
382.00000 -1.50 |
388.75 | 381.50 | 386.50 | 88,903 |
| 15 Jul 22 |
383.50000 +9.50 |
386.50 | 365.50 | 374.50 | 44,305 |
| 14 Jul 22 |
374.00000 +11.00 |
374.00 | 366.70 | 368.00 | 170,234 |
| 13 Jul 22 |
363.00000 +11.00 |
370.00 | 351.47 | 365.00 | 40,582 |
| 12 Jul 22 |
352.00000 -10.50 |
359.23 | 350.00 | 353.50 | 60,751 |
| 11 Jul 22 |
362.50000 -4.00 |
376.00 | 361.00 | 376.00 | 35,956 |
| 08 Jul 22 |
366.50000 -8.50 |
374.50 | 366.50 | 366.50 | 33,371 |
| 07 Jul 22 |
375.00000 +2.50 |
383.00 | 360.00 | 360.00 | 55,212 |
| 06 Jul 22 |
372.50000 +13.00 |
378.22 | 365.50 | 365.50 | 70,821 |
| 05 Jul 22 |
359.50000 -5.00 |
372.50 | 359.50 | 365.00 | 107,618 |
| 04 Jul 22 |
364.50000 -5.50 |
374.38 | 364.50 | 370.00 | 26,494 |
| 01 Jul 22 |
370.00000 -4.50 |
390.00 | 363.50 | 390.00 | 70,407 |
| 30 Jun 22 |
374.50000 -9.00 |
383.50 | 367.86 | 383.50 | 142,427 |
| 29 Jun 22 |
383.50000 -16.00 |
399.00 | 383.50 | 392.50 | 70,925 |
| 28 Jun 22 |
399.50000 +3.00 |
403.50 | 398.00 | 402.00 | 1,183,972 |
| 27 Jun 22 |
396.50000 -1.00 |
411.50 | 396.50 | 403.50 | 30,101 |
| 24 Jun 22 |
397.50000 -2.50 |
407.50 | 392.00 | 407.50 | 47,675 |
| 23 Jun 22 |
400.00000 +0.00 |
411.50 | 392.24 | 411.50 | 43,359 |
| 22 Jun 22 |
400.00000 +4.50 |
414.00 | 394.00 | 414.00 | 59,470 |
| 21 Jun 22 |
395.50000 -24.50 |
422.00 | 395.50 | 419.50 | 91,009 |
| 20 Jun 22 |
420.00000 -11.50 |
423.00 | 416.00 | 423.00 | 46,561 |
| 17 Jun 22 |
431.50000 +15.00 |
431.50 | 415.70 | 417.50 | 649,444 |
| 16 Jun 22 |
416.50000 -1.00 |
423.50 | 416.50 | 421.50 | 48,670 |
| 15 Jun 22 |
417.50000 +0.50 |
425.50 | 415.25 | 419.50 | 69,175 |
| 14 Jun 22 |
417.00000 +5.00 |
422.50 | 402.00 | 410.00 | 104,218 |
| 13 Jun 22 |
412.00000 -11.00 |
416.50 | 408.50 | 410.00 | 37,817 |
| 10 Jun 22 |
423.00000 -2.00 |
425.50 | 420.48 | 422.00 | 56,844 |
| 09 Jun 22 |
425.00000 -1.50 |
436.00 | 421.50 | 425.50 | 40,058 |
| 08 Jun 22 |
426.50000 +1.00 |
430.00 | 424.50 | 427.00 | 95,946 |
| 07 Jun 22 |
425.50000 -3.00 |
429.00 | 417.50 | 425.00 | 24,546 |
| 06 Jun 22 |
428.50000 +0.50 |
434.00 | 424.00 | 431.00 | 26,789 |
| 01 Jun 22 |
428.00000 +0.00 |
431.50 | 412.12 | 422.00 | 38,676 |
| 31 May 22 |
428.00000 +8.00 |
433.50 | 413.00 | 421.00 | 257,255 |
| 30 May 22 |
420.00000 -6.00 |
431.00 | 420.00 | 428.00 | 66,062 |
| 27 May 22 |
426.00000 +8.50 |
427.00 | 420.00 | 420.00 | 36,705 |
| 26 May 22 |
417.50000 +1.00 |
445.88 | 417.00 | 427.50 | 104,412 |
| 25 May 22 |
416.50000 -19.50 |
440.00 | 416.50 | 427.50 | 58,181 |
| 24 May 22 |
436.00000 -6.00 |
442.00 | 432.50 | 442.00 | 172,204 |
| 23 May 22 |
442.00000 +9.50 |
442.00 | 423.00 | 423.00 | 32,124 |
| 20 May 22 |
432.50000 -2.00 |
438.00 | 424.00 | 424.00 | 42,018 |
| 19 May 22 |
434.50000 -6.50 |
434.50 | 420.50 | 428.00 | 37,393 |
| 18 May 22 |
441.00000 +7.50 |
444.50 | 430.50 | 442.00 | 25,607 |
| 17 May 22 |
433.50000 +0.00 |
452.00 | 428.00 | 452.00 | 97,044 |
| 16 May 22 |
433.50000 -4.00 |
442.00 | 429.00 | 432.00 | 28,522 |
| 13 May 22 |
437.50000 +18.50 |
437.50 | 284.33 | 411.50 | 66,401 |
| 12 May 22 |
419.00000 +0.50 |
438.00 | 414.00 | 438.00 | 151,402 |
| 11 May 22 |
418.50000 +5.00 |
418.50 | 409.50 | 411.50 | 59,280 |
| 10 May 22 |
413.50000 -6.50 |
421.00 | 411.50 | 420.50 | 404,050 |
| 09 May 22 |
420.00000 -2.00 |
422.50 | 413.50 | 415.50 | 206,915 |
| 06 May 22 |
422.00000 -11.50 |
433.25 | 420.00 | 425.00 | 258,839 |
| 05 May 22 |
433.50000 -2.00 |
443.00 | 429.00 | 437.00 | 27,638 |
| 04 May 22 |
435.50000 +11.50 |
435.50 | 417.00 | 421.00 | 43,173 |
| 03 May 22 |
424.00000 -14.00 |
444.50 | 424.00 | 430.00 | 80,221 |
| 29 Apr 22 |
438.00000 -2.00 |
446.00 | 435.00 | 437.50 | 64,997 |
| 28 Apr 22 |
440.00000 -1.50 |
446.00 | 435.50 | 446.00 | 235,257 |
| 27 Apr 22 |
441.50000 +5.00 |
445.00 | 434.00 | 441.00 | 296,002 |
| 26 Apr 22 |
436.50000 -1.50 |
452.98 | 436.50 | 440.00 | 853,928 |
| 25 Apr 22 |
438.00000 +6.00 |
443.50 | 415.00 | 442.50 | 318,178 |
| 22 Apr 22 |
432.00000 -5.00 |
439.52 | 425.00 | 425.00 | 121,413 |
| 21 Apr 22 |
437.00000 +7.50 |
454.70 | 425.50 | 425.50 | 93,399 |
| 20 Apr 22 |
429.50000 +0.00 |
446.50 | 428.00 | 428.00 | 154,537 |
| 19 Apr 22 |
429.50000 -4.00 |
431.50 | 420.50 | 428.00 | 218,472 |
| 14 Apr 22 |
433.50000 -2.00 |
433.50 | 415.00 | 415.00 | 27,367 |
| 13 Apr 22 |
435.50000 +13.00 |
438.50 | 410.00 | 428.00 | 214,834 |
| 12 Apr 22 |
422.50000 -6.50 |
434.00 | 422.50 | 424.00 | 24,138 |
| 11 Apr 22 |
429.00000 +0.00 |
434.50 | 407.50 | 407.50 | 35,312 |
| 08 Apr 22 |
429.00000 +10.00 |
439.50 | 392.50 | 392.50 | 47,871 |
| 07 Apr 22 |
419.00000 -10.00 |
442.30 | 419.00 | 437.50 | 22,317 |
| 06 Apr 22 |
429.00000 +5.00 |
432.10 | 424.00 | 425.00 | 16,423 |
| 05 Apr 22 |
424.00000 +4.00 |
427.00 | 419.78 | 421.50 | 39,170 |
| 04 Apr 22 |
420.00000 +5.00 |
430.00 | 418.00 | 421.50 | 32,732 |
| 01 Apr 22 |
415.00000 +4.00 |
422.50 | 402.00 | 402.00 | 100,530 |
| 31 Mar 22 |
411.00000 -15.50 |
438.50 | 411.00 | 435.50 | 83,471 |
| 30 Mar 22 |
426.50000 -5.00 |
440.50 | 423.50 | 440.50 | 104,373 |
| 29 Mar 22 |
431.50000 +16.00 |
435.00 | 423.00 | 423.00 | 85,967 |
| 28 Mar 22 |
415.50000 -5.50 |
426.00 | 410.50 | 412.00 | 29,837 |
| 25 Mar 22 |
421.00000 +15.00 |
423.50 | 409.21 | 416.00 | 71,128 |
| 24 Mar 22 |
406.00000 +1.00 |
425.00 | 378.00 | 378.00 | 77,424 |
| 23 Mar 22 |
405.00000 +7.00 |
406.50 | 380.50 | 380.50 | 75,511 |
| 22 Mar 22 |
398.00000 -2.00 |
409.30 | 391.50 | 391.50 | 124,322 |
| 21 Mar 22 |
400.00000 +5.00 |
407.00 | 396.00 | 396.00 | 17,977 |
| 18 Mar 22 |
395.00000 -3.00 |
402.50 | 378.50 | 378.50 | 167,037 |
| 17 Mar 22 |
398.00000 -5.00 |
405.50 | 396.50 | 401.00 | 45,025 |
| 16 Mar 22 |
403.00000 +3.00 |
413.00 | 400.50 | 413.00 | 68,239 |
| 15 Mar 22 |
400.00000 +2.00 |
404.50 | 395.00 | 404.00 | 32,606 |
| 14 Mar 22 |
398.00000 -2.00 |
410.00 | 378.50 | 378.50 | 152,451 |
| 11 Mar 22 |
400.00000 +2.00 |
406.50 | 394.44 | 400.50 | 440,400 |
| 10 Mar 22 |
398.00000 +5.50 |
399.50 | 390.52 | 395.00 | 19,574 |
| 09 Mar 22 |
392.50000 +5.00 |
400.00 | 387.50 | 392.00 | 60,037 |
| 08 Mar 22 |
387.50000 +13.50 |
390.00 | 381.50 | 382.00 | 141,509 |
| 07 Mar 22 |
374.00000 +0.00 |
379.50 | 345.00 | 365.00 | 335,214 |
| 04 Mar 22 |
374.00000 -23.50 |
403.00 | 374.00 | 396.50 | 44,855 |
| 03 Mar 22 |
397.50000 -1.50 |
409.75 | 396.00 | 403.00 | 121,106 |
| 02 Mar 22 |
399.00000 -7.50 |
410.50 | 399.00 | 410.50 | 120,610 |
| 01 Mar 22 |
406.50000 -15.00 |
437.50 | 406.50 | 437.50 | 46,650 |
| 28 Feb 22 |
421.50000 +3.50 |
458.50 | 405.00 | 417.50 | 246,753 |
| 25 Feb 22 |
418.00000 +14.00 |
418.00 | 404.00 | 407.50 | 178,721 |
| 24 Feb 22 |
404.00000 -5.50 |
410.00 | 397.15 | 405.00 | 251,428 |
| 23 Feb 22 |
409.50000 +11.50 |
409.50 | 398.00 | 406.50 | 195,799 |
| 22 Feb 22 |
398.00000 +2.00 |
409.50 | 391.00 | 396.00 | 62,169 |
| 21 Feb 22 |
396.00000 +2.00 |
400.00 | 378.00 | 396.50 | 807,877 |
| 18 Feb 22 |
394.00000 +0.00 |
398.00 | 389.50 | 395.00 | 229,750 |
| 17 Feb 22 |
394.00000 -6.50 |
408.50 | 389.50 | 408.50 | 518,830 |
| 16 Feb 22 |
400.50000 -1.00 |
407.00 | 390.50 | 400.50 | 40,372 |
| 15 Feb 22 |
401.50000 +1.50 |
404.50 | 395.43 | 401.50 | 62,217 |
| 14 Feb 22 |
400.00000 -12.00 |
431.50 | 400.00 | 431.50 | 237,899 |
| 11 Feb 22 |
412.00000 -6.00 |
428.00 | 412.00 | 420.00 | 35,289 |
| 10 Feb 22 |
418.00000 +11.00 |
420.00 | 402.50 | 411.00 | 199,090 |
| 09 Feb 22 |
407.00000 -3.00 |
419.00 | 407.00 | 412.50 | 100,839 |
| 08 Feb 22 |
410.00000 +2.00 |
415.64 | 392.50 | 392.50 | 114,998 |
| 07 Feb 22 |
408.00000 -11.00 |
420.00 | 408.00 | 415.50 | 50,399 |
| 04 Feb 22 |
419.00000 -2.00 |
434.00 | 400.50 | 416.00 | 84,377 |
| 03 Feb 22 |
421.00000 -4.00 |
432.00 | 417.00 | 432.00 | 68,913 |
| 02 Feb 22 |
425.00000 -4.00 |
436.65 | 423.50 | 434.00 | 247,113 |
| 01 Feb 22 |
429.00000 -1.00 |
450.50 | 426.00 | 450.50 | 16,994 |
| 31 Jan 22 |
430.00000 +4.50 |
458.08 | 428.00 | 442.00 | 585,247 |
| 28 Jan 22 |
425.50000 +0.50 |
439.00 | 418.00 | 424.50 | 133,370 |
| 27 Jan 22 |
425.00000 -9.00 |
442.00 | 425.00 | 442.00 | 116,381 |
| 26 Jan 22 |
434.00000 -0.50 |
441.00 | 423.00 | 432.00 | 181,840 |
| 25 Jan 22 |
434.50000 +14.50 |
438.00 | 421.00 | 438.00 | 81,146 |
| 24 Jan 22 |
420.00000 -10.00 |
426.50 | 408.00 | 415.00 | 62,333 |
| 21 Jan 22 |
430.00000 -10.50 |
441.00 | 423.00 | 437.50 | 49,451 |
| 20 Jan 22 |
440.50000 +2.50 |
444.25 | 434.00 | 442.75 | 9,014 |
| 19 Jan 22 |
438.00000 +0.00 |
438.00 | 432.70 | 432.70 | 46,242 |
| 18 Jan 22 |
438.00000 -3.00 |
442.50 | 436.50 | 442.50 | 60,618 |
| 17 Jan 22 |
441.00000 +1.00 |
452.50 | 437.00 | 444.00 | 7,239 |
| 14 Jan 22 |
440.00000 +4.00 |
444.00 | 436.00 | 436.00 | 41,282 |
| 13 Jan 22 |
436.00000 -7.00 |
452.50 | 427.50 | 452.50 | 48,351 |
| 12 Jan 22 |
443.00000 +11.00 |
472.00 | 434.00 | 472.00 | 90,905 |
| 11 Jan 22 |
432.00000 -4.00 |
452.50 | 430.00 | 452.50 | 112,258 |
| 10 Jan 22 |
436.00000 -5.00 |
451.50 | 436.00 | 449.38 | 77,374 |
| 07 Jan 22 |
441.00000 -6.50 |
451.39 | 440.50 | 441.00 | 31,168 |
| 06 Jan 22 |
447.50000 -2.50 |
447.50 | 438.00 | 439.88 | 117,776 |
| 05 Jan 22 |
450.00000 +0.00 |
454.75 | 438.50 | 454.75 | 115,368 |
| 04 Jan 22 |
450.00000 -4.00 |
460.00 | 446.00 | 460.00 | 155,470 |
| 31 Dec 21 |
454.00000 +7.50 |
460.00 | 450.00 | 460.00 | 146,866 |
| 30 Dec 21 |
446.50000 -5.50 |
453.50 | 439.50 | 447.50 | 22,063 |
| 29 Dec 21 |
452.00000 +7.00 |
472.50 | 443.00 | 472.50 | 25,963 |
| 24 Dec 21 |
445.00000 +3.50 |
450.00 | 445.00 | 449.50 | 19,458 |
| 23 Dec 21 |
441.50000 -2.00 |
454.50 | 433.00 | 446.50 | 39,946 |
| 22 Dec 21 |
443.50000 +0.00 |
448.00 | 430.00 | 430.00 | 28,568 |
| 21 Dec 21 |
443.50000 -1.50 |
445.72 | 428.00 | 428.00 | 32,498 |
| 20 Dec 21 |
445.00000 +0.00 |
446.00 | 422.50 | 422.50 | 48,655 |
| 17 Dec 21 |
445.00000 +17.00 |
455.00 | 430.00 | 451.50 | 132,641 |
| 16 Dec 21 |
428.00000 -9.00 |
431.50 | 427.00 | 431.50 | 123,454 |
| 15 Dec 21 |
437.00000 +5.50 |
437.00 | 419.50 | 425.00 | 15,203 |
| 14 Dec 21 |
431.50000 -2.00 |
438.50 | 426.00 | 438.50 | 16,392 |
| 13 Dec 21 |
433.50000 -2.00 |
439.50 | 430.00 | 432.00 | 102,425 |
| 10 Dec 21 |
435.50000 -8.00 |
440.00 | 425.00 | 440.00 | 27,347 |
| 09 Dec 21 |
443.50000 -7.50 |
450.50 | 439.50 | 442.00 | 30,610 |
| 08 Dec 21 |
451.00000 +0.00 |
452.00 | 441.00 | 442.00 | 54,189 |
| 07 Dec 21 |
451.00000 +21.00 |
453.00 | 437.00 | 448.50 | 19,665 |
| 06 Dec 21 |
430.00000 +10.00 |
437.00 | 408.25 | 419.50 | 58,206 |
| 03 Dec 21 |
420.00000 -17.00 |
435.00 | 416.00 | 435.00 | 42,652 |
| 02 Dec 21 |
437.00000 +2.00 |
438.00 | 414.00 | 414.00 | 26,069 |
| 01 Dec 21 |
435.00000 -4.00 |
446.00 | 420.00 | 420.00 | 31,794 |
| 30 Nov 21 |
439.00000 -1.00 |
441.00 | 425.50 | 431.50 | 172,545 |
| 29 Nov 21 |
440.00000 +13.50 |
448.50 | 428.34 | 436.00 | 83,809 |
| 26 Nov 21 |
426.50000 -22.50 |
458.00 | 424.50 | 458.00 | 54,865 |
| 25 Nov 21 |
449.00000 -1.00 |
450.44 | 439.00 | 446.50 | 12,203 |
| 24 Nov 21 |
450.00000 +4.50 |
462.00 | 447.00 | 462.00 | 45,315 |
| 23 Nov 21 |
445.50000 +10.00 |
456.00 | 438.00 | 453.50 | 33,388 |
| 22 Nov 21 |
435.50000 -8.00 |
462.00 | 420.00 | 462.00 | 28,509 |
| 19 Nov 21 |
443.50000 -8.50 |
443.50 | 429.66 | 441.50 | 22,796 |
| 18 Nov 21 |
452.00000 +4.00 |
458.00 | 414.50 | 454.50 | 51,198 |
| 17 Nov 21 |
448.00000 +6.50 |
480.50 | 428.20 | 436.50 | 102,209 |
| 16 Nov 21 |
441.50000 -4.50 |
466.50 | 436.50 | 436.50 | 58,081 |
| 15 Nov 21 |
446.00000 -1.50 |
448.00 | 431.00 | 436.00 | 69,238 |
| 12 Nov 21 |
447.50000 -7.50 |
475.00 | 440.00 | 466.50 | 19,542 |
| 11 Nov 21 |
455.00000 -3.50 |
460.00 | 433.00 | 453.50 | 29,126 |
| 10 Nov 21 |
458.50000 -6.50 |
497.00 | 454.00 | 493.00 | 37,721 |
| 09 Nov 21 |
465.00000 -3.50 |
492.90 | 461.00 | 478.00 | 14,066 |
| 08 Nov 21 |
468.50000 -1.50 |
473.50 | 466.00 | 467.00 | 57,791 |
| 05 Nov 21 |
470.00000 +10.00 |
491.00 | 460.00 | 478.50 | 36,578 |
| 04 Nov 21 |
460.00000 +15.00 |
479.00 | 447.00 | 452.00 | 284,708 |
| 03 Nov 21 |
445.00000 +5.00 |
450.00 | 430.50 | 440.50 | 73,096 |
| 02 Nov 21 |
440.00000 -21.00 |
481.50 | 433.50 | 481.50 | 59,676 |
| 01 Nov 21 |
461.00000 +1.00 |
464.50 | 439.50 | 455.00 | 78,509 |
| 29 Oct 21 |
460.00000 -14.00 |
469.00 | 451.50 | 451.50 | 54,354 |
| 28 Oct 21 |
474.00000 +2.00 |
474.00 | 451.50 | 461.00 | 60,832 |
| 27 Oct 21 |
472.00000 +9.00 |
472.00 | 448.50 | 448.50 | 105,939 |
| 26 Oct 21 |
463.00000 +4.50 |
463.00 | 440.50 | 463.00 | 125,449 |
| 25 Oct 21 |
458.50000 +3.50 |
474.50 | 449.50 | 474.50 | 24,657 |
| 22 Oct 21 |
455.00000 -0.50 |
460.50 | 446.00 | 448.50 | 95,294 |
| 21 Oct 21 |
455.50000 +8.50 |
461.50 | 446.50 | 450.50 | 30,396 |
| 20 Oct 21 |
447.00000 -14.50 |
457.00 | 437.50 | 437.50 | 17,830 |
| 19 Oct 21 |
461.50000 +6.00 |
473.00 | 446.00 | 473.00 | 628,771 |
| 18 Oct 21 |
455.50000 -5.50 |
483.50 | 439.50 | 466.00 | 20,425 |
| 15 Oct 21 |
461.00000 +13.50 |
483.00 | 440.00 | 441.50 | 487,149 |
| 14 Oct 21 |
447.50000 -0.50 |
461.00 | 441.00 | 445.00 | 10,821 |
| 13 Oct 21 |
448.00000 -9.50 |
457.50 | 441.00 | 457.50 | 32,468 |
| 12 Oct 21 |
457.50000 -8.00 |
483.00 | 446.00 | 448.50 | 96,847 |
| 11 Oct 21 |
465.50000 +5.50 |
466.50 | 441.00 | 465.50 | 49,410 |
| 08 Oct 21 |
460.00000 +1.50 |
470.00 | 459.50 | 470.00 | 88,338 |
| 07 Oct 21 |
458.50000 +1.00 |
464.50 | 451.25 | 458.00 | 24,988 |
| 06 Oct 21 |
457.50000 +0.00 |
465.50 | 445.50 | 462.00 | 89,835 |
| 05 Oct 21 |
457.50000 +15.50 |
488.00 | 437.00 | 448.00 | 171,225 |
| 04 Oct 21 |
442.00000 +2.00 |
502.00 | 437.50 | 463.00 | 42,608 |
| 01 Oct 21 |
440.00000 -2.00 |
448.50 | 435.50 | 448.50 | 24,084 |
| 30 Sep 21 |
442.00000 -2.50 |
465.50 | 440.50 | 465.50 | 97,536 |
| 29 Sep 21 |
444.50000 -10.50 |
459.00 | 426.50 | 450.50 | 62,205 |
| 28 Sep 21 |
455.00000 -3.50 |
474.50 | 437.00 | 464.50 | 31,830 |
| 27 Sep 21 |
458.50000 +2.00 |
471.29 | 451.00 | 465.00 | 20,350 |
| 24 Sep 21 |
456.50000 -16.00 |
496.50 | 444.54 | 463.00 | 60,628 |
| 23 Sep 21 |
472.50000 +5.50 |
494.50 | 469.00 | 471.00 | 332,226 |
| 22 Sep 21 |
467.00000 +16.00 |
477.00 | 457.50 | 464.50 | 315,900 |
| 21 Sep 21 |
451.00000 +11.00 |
460.50 | 440.50 | 460.50 | 45,127 |
| 20 Sep 21 |
440.00000 -7.50 |
459.00 | 436.28 | 459.00 | 37,243 |
| 17 Sep 21 |
447.50000 -8.50 |
470.00 | 447.50 | 455.50 | 195,905 |
| 16 Sep 21 |
456.00000 +10.00 |
462.50 | 436.00 | 460.50 | 46,468 |
| 15 Sep 21 |
446.00000 -7.50 |
463.50 | 444.00 | 455.00 | 55,768 |
| 14 Sep 21 |
453.50000 +6.50 |
467.50 | 446.50 | 458.00 | 46,114 |
| 13 Sep 21 |
447.00000 -1.00 |
464.00 | 442.50 | 446.50 | 48,362 |
| 10 Sep 21 |
448.00000 -4.00 |
463.00 | 448.00 | 459.00 | 35,420 |
| 09 Sep 21 |
452.00000 +21.00 |
464.00 | 442.00 | 444.00 | 48,114 |
| 08 Sep 21 |
431.00000 -47.50 |
484.82 | 431.00 | 458.50 | 61,236 |
| 07 Sep 21 |
478.50000 +7.50 |
493.00 | 472.00 | 493.00 | 331,317 |
| 06 Sep 21 |
471.00000 -19.00 |
497.00 | 471.00 | 497.00 | 39,969 |
| 03 Sep 21 |
490.00000 +2.50 |
490.00 | 464.50 | 464.50 | 17,478 |
| 02 Sep 21 |
487.50000 +5.00 |
489.50 | 474.00 | 474.00 | 52,888 |
| 01 Sep 21 |
482.50000 +9.50 |
490.00 | 466.15 | 466.50 | 75,928 |
| 31 Aug 21 |
473.00000 +13.00 |
475.00 | 449.49 | 457.50 | 168,521 |
| 27 Aug 21 |
460.00000 +0.00 |
464.50 | 460.00 | 460.00 | 66,797 |
| 26 Aug 21 |
460.00000 -8.00 |
470.20 | 459.50 | 466.50 | 77,009 |
| 25 Aug 21 |
468.00000 +2.00 |
480.00 | 465.00 | 465.00 | 24,648 |
| 24 Aug 21 |
466.00000 -15.00 |
482.00 | 466.00 | 474.00 | 29,480 |
| 23 Aug 21 |
481.00000 -8.50 |
491.50 | 481.00 | 487.50 | 14,977 |
| 20 Aug 21 |
489.50000 +5.00 |
493.50 | 475.00 | 487.50 | 21,398 |
| 19 Aug 21 |
484.50000 +0.50 |
507.00 | 476.50 | 507.00 | 62,285 |
| 18 Aug 21 |
484.00000 +3.00 |
503.00 | 473.00 | 503.00 | 15,296 |
| 17 Aug 21 |
481.00000 -16.00 |
494.50 | 480.00 | 491.00 | 42,792 |
| 16 Aug 21 |
497.00000 +13.00 |
513.00 | 464.50 | 485.00 | 283,258 |
| 13 Aug 21 |
484.00000 +2.50 |
486.00 | 474.08 | 481.50 | 56,004 |
| 12 Aug 21 |
481.50000 +15.00 |
494.50 | 449.00 | 449.00 | 81,590 |
| 11 Aug 21 |
466.50000 +2.00 |
475.00 | 442.00 | 475.00 | 25,171 |
| 10 Aug 21 |
464.50000 +4.50 |
471.50 | 458.00 | 460.50 | 110,073 |
| 09 Aug 21 |
460.00000 +3.50 |
467.00 | 450.50 | 452.50 | 71,481 |
| 06 Aug 21 |
456.50000 -2.50 |
461.00 | 437.50 | 437.50 | 67,622 |
| 05 Aug 21 |
459.00000 +9.00 |
472.50 | 452.00 | 459.00 | 19,625 |
| 04 Aug 21 |
450.00000 -1.00 |
460.00 | 432.00 | 432.00 | 21,109 |
| 03 Aug 21 |
451.00000 -12.50 |
464.50 | 437.50 | 460.00 | 34,335 |
| 02 Aug 21 |
463.50000 +8.50 |
465.00 | 455.50 | 459.50 | 52,612 |
| 30 Jul 21 |
455.00000 -2.50 |
471.00 | 441.00 | 462.50 | 117,821 |
| 29 Jul 21 |
457.50000 +3.50 |
463.63 | 447.00 | 459.00 | 17,087 |
| 28 Jul 21 |
454.00000 -7.00 |
464.00 | 441.50 | 458.00 | 124,100 |
| 27 Jul 21 |
461.00000 +7.00 |
464.00 | 433.00 | 433.00 | 236,279 |
| 26 Jul 21 |
454.00000 +1.00 |
459.50 | 431.00 | 459.50 | 12,570 |
| 23 Jul 21 |
453.00000 +6.00 |
463.50 | 446.50 | 449.50 | 39,185 |
| 22 Jul 21 |
447.00000 -2.50 |
468.03 | 442.00 | 468.00 | 54,421 |
| 21 Jul 21 |
449.50000 +24.50 |
476.00 | 422.00 | 442.00 | 213,919 |
| 20 Jul 21 |
425.00000 +1.00 |
429.00 | 418.00 | 426.50 | 108,906 |
| 19 Jul 21 |
424.00000 -16.00 |
470.00 | 409.19 | 429.00 | 257,919 |
| 16 Jul 21 |
440.00000 -1.50 |
476.00 | 436.50 | 437.00 | 96,143 |
| 15 Jul 21 |
441.50000 +0.00 |
453.00 | 441.00 | 446.00 | 18,891 |
| 14 Jul 21 |
441.50000 -8.50 |
452.00 | 431.60 | 446.50 | 21,874 |
| 13 Jul 21 |
450.00000 +5.00 |
450.00 | 438.08 | 447.50 | 67,095 |
| 12 Jul 21 |
445.00000 +1.50 |
458.50 | 436.00 | 449.50 | 149,439 |
| 09 Jul 21 |
443.50000 +3.50 |
444.00 | 436.00 | 444.00 | 89,430 |
| 08 Jul 21 |
440.00000 -1.50 |
444.00 | 434.00 | 443.50 | 36,549 |
| 07 Jul 21 |
441.50000 -5.50 |
461.50 | 441.50 | 448.00 | 76,410 |
| 06 Jul 21 |
447.00000 +8.50 |
447.00 | 432.50 | 443.50 | 87,252 |
| 05 Jul 21 |
438.50000 -1.50 |
441.00 | 429.00 | 440.50 | 12,445 |
| 02 Jul 21 |
440.00000 +2.00 |
444.00 | 433.00 | 444.00 | 98,952 |
| 01 Jul 21 |
438.00000 +3.00 |
455.50 | 435.00 | 439.00 | 232,265 |
| 30 Jun 21 |
435.00000 -21.00 |
448.00 | 429.00 | 448.00 | 102,402 |
| 29 Jun 21 |
456.00000 +18.00 |
468.89 | 435.50 | 460.00 | 39,934 |
| 28 Jun 21 |
438.00000 -10.00 |
452.81 | 433.00 | 452.00 | 20,674 |
| 25 Jun 21 |
448.00000 +4.00 |
464.00 | 443.00 | 464.00 | 16,943 |
| 24 Jun 21 |
444.00000 -6.00 |
459.50 | 439.00 | 447.00 | 48,159 |
| 23 Jun 21 |
450.00000 +0.50 |
460.00 | 440.50 | 450.50 | 62,783 |
| 22 Jun 21 |
449.50000 +7.00 |
480.00 | 443.50 | 461.00 | 34,392 |
| 21 Jun 21 |
442.50000 +5.00 |
452.50 | 436.50 | 440.00 | 43,606 |
| 18 Jun 21 |
437.50000 -8.50 |
476.50 | 425.50 | 445.50 | 288,321 |
| 17 Jun 21 |
446.00000 -10.50 |
458.00 | 430.50 | 440.00 | 110,284 |
| 16 Jun 21 |
456.50000 +2.00 |
485.50 | 452.00 | 468.00 | 300,745 |
| 15 Jun 21 |
454.50000 +1.00 |
458.50 | 437.09 | 454.50 | 53,334 |
| 14 Jun 21 |
453.50000 +15.50 |
460.50 | 440.00 | 450.50 | 49,376 |
| 11 Jun 21 |
438.00000 -3.50 |
444.50 | 425.00 | 444.50 | 46,838 |
| 10 Jun 21 |
441.50000 -3.50 |
455.94 | 431.00 | 444.00 | 663,404 |
| 09 Jun 21 |
445.00000 -6.50 |
458.50 | 432.00 | 441.50 | 135,493 |
| 08 Jun 21 |
451.50000 +5.50 |
454.00 | 439.00 | 453.50 | 40,272 |
| 07 Jun 21 |
446.00000 -4.00 |
472.00 | 442.61 | 454.50 | 68,728 |
| 04 Jun 21 |
450.00000 +18.50 |
457.50 | 415.75 | 425.00 | 63,805 |
| 03 Jun 21 |
431.50000 -15.50 |
445.00 | 431.50 | 445.00 | 33,784 |
| 02 Jun 21 |
447.00000 +16.50 |
447.00 | 427.00 | 445.00 | 105,450 |
| 01 Jun 21 |
430.50000 -9.50 |
445.00 | 422.00 | 440.00 | 36,979 |
| 28 May 21 |
440.00000 +10.00 |
441.49 | 405.50 | 435.00 | 49,061 |
| 27 May 21 |
430.00000 +10.00 |
440.00 | 425.00 | 425.00 | 171,898 |
| 26 May 21 |
420.00000 -10.00 |
440.00 | 405.50 | 429.50 | 76,615 |
| 25 May 21 |
430.00000 +5.00 |
432.00 | 422.50 | 425.50 | 213,385 |
| 24 May 21 |
425.00000 -5.50 |
439.50 | 419.10 | 435.00 | 11,111 |
| 21 May 21 |
430.50000 -3.50 |
432.50 | 413.50 | 413.50 | 73,223 |
| 20 May 21 |
434.00000 +4.00 |
440.00 | 418.67 | 438.00 | 53,891 |
| 19 May 21 |
430.00000 +12.00 |
439.50 | 408.50 | 417.50 | 13,156 |
| 18 May 21 |
418.00000 -1.50 |
437.00 | 404.50 | 437.00 | 41,754 |
| 17 May 21 |
419.50000 +1.00 |
429.00 | 417.50 | 426.00 | 29,413 |
| 14 May 21 |
418.50000 -3.50 |
437.00 | 418.50 | 436.50 | 23,973 |
| 13 May 21 |
422.00000 -17.00 |
443.50 | 418.00 | 443.50 | 246,213 |
| 12 May 21 |
439.00000 +0.50 |
450.00 | 412.36 | 450.00 | 40,494 |
| 11 May 21 |
438.50000 -1.50 |
447.50 | 412.50 | 424.00 | 42,578 |
| 10 May 21 |
440.00000 +10.00 |
440.00 | 425.50 | 434.00 | 410,800 |
| 07 May 21 |
430.00000 +0.00 |
449.50 | 424.50 | 428.50 | 41,373 |
| 06 May 21 |
430.00000 +2.00 |
449.50 | 410.00 | 432.00 | 98,109 |
| 05 May 21 |
428.00000 -5.00 |
440.32 | 412.50 | 412.50 | 43,821 |
| 04 May 21 |
433.00000 +9.00 |
442.50 | 406.00 | 406.00 | 123,751 |
| 30 Apr 21 |
424.00000 -3.00 |
439.50 | 404.50 | 417.00 | 112,578 |
| 29 Apr 21 |
427.00000 +1.00 |
436.50 | 420.00 | 434.50 | 64,460 |
| 28 Apr 21 |
426.00000 +0.00 |
449.50 | 419.00 | 446.00 | 86,065 |
| 27 Apr 21 |
426.00000 -14.00 |
435.00 | 426.00 | 429.50 | 46,040 |
| 26 Apr 21 |
440.00000 +12.00 |
440.00 | 414.88 | 426.50 | 36,354 |
| 23 Apr 21 |
428.00000 -16.00 |
449.00 | 424.50 | 442.00 | 129,308 |
| 22 Apr 21 |
444.00000 +9.00 |
448.00 | 431.00 | 439.00 | 87,514 |
| 21 Apr 21 |
435.00000 -5.00 |
453.86 | 415.50 | 429.00 | 89,002 |
| 20 Apr 21 |
440.00000 +9.50 |
454.50 | 428.00 | 431.00 | 73,003 |
| 19 Apr 21 |
430.50000 +0.50 |
449.50 | 426.00 | 426.50 | 38,908 |
| 16 Apr 21 |
430.00000 +2.00 |
449.50 | 418.50 | 424.00 | 171,860 |
| 15 Apr 21 |
428.00000 +2.00 |
446.00 | 422.00 | 446.00 | 102,593 |
| 14 Apr 21 |
426.00000 +4.00 |
439.50 | 416.00 | 416.00 | 91,528 |
| 13 Apr 21 |
422.00000 +3.00 |
422.50 | 400.50 | 409.50 | 43,001 |
| 12 Apr 21 |
419.00000 -8.00 |
433.00 | 405.00 | 407.00 | 72,190 |
| 09 Apr 21 |
427.00000 +8.50 |
434.00 | 401.60 | 419.00 | 120,782 |
| 08 Apr 21 |
418.50000 +6.00 |
425.00 | 412.50 | 424.00 | 147,052 |
| 07 Apr 21 |
412.50000 +7.00 |
416.00 | 401.50 | 415.50 | 53,059 |
| 06 Apr 21 |
405.50000 -9.00 |
418.50 | 400.00 | 417.50 | 71,941 |
| 01 Apr 21 |
414.50000 +1.00 |
424.50 | 406.50 | 413.50 | 74,354 |
| 31 Mar 21 |
413.50000 +5.50 |
423.00 | 405.00 | 406.00 | 57,342 |
| 30 Mar 21 |
408.00000 +11.50 |
408.00 | 391.00 | 400.50 | 204,820 |
| 29 Mar 21 |
396.50000 -8.50 |
412.70 | 389.50 | 401.00 | 76,305 |
| 26 Mar 21 |
405.00000 +4.00 |
424.50 | 387.00 | 424.50 | 206,753 |
| 25 Mar 21 |
401.00000 -2.00 |
416.50 | 395.00 | 400.00 | 32,259 |
| 24 Mar 21 |
403.00000 -0.50 |
414.00 | 400.00 | 414.00 | 26,116 |
| 23 Mar 21 |
403.50000 +2.50 |
406.68 | 388.00 | 406.50 | 68,311 |
| 22 Mar 21 |
401.00000 -2.50 |
424.50 | 389.14 | 424.50 | 74,303 |
| 19 Mar 21 |
403.50000 -0.50 |
424.50 | 394.00 | 394.50 | 145,830 |
| 18 Mar 21 |
404.00000 -12.50 |
420.50 | 399.50 | 399.50 | 76,608 |
| 17 Mar 21 |
416.50000 -9.50 |
434.00 | 410.00 | 434.00 | 32,176 |
| 16 Mar 21 |
426.00000 +15.50 |
441.00 | 410.50 | 441.00 | 56,022 |
| 15 Mar 21 |
410.50000 +7.50 |
443.00 | 401.00 | 419.50 | 21,778 |
| 12 Mar 21 |
403.00000 -3.50 |
425.00 | 387.50 | 387.50 | 208,826 |
| 11 Mar 21 |
406.50000 +6.00 |
427.00 | 401.00 | 419.50 | 50,990 |
| 10 Mar 21 |
400.50000 -6.00 |
416.00 | 388.00 | 388.00 | 65,687 |
| 09 Mar 21 |
406.50000 +13.00 |
445.50 | 385.00 | 393.50 | 43,905 |
| 08 Mar 21 |
393.50000 +3.00 |
401.32 | 387.50 | 397.50 | 21,462 |
| 05 Mar 21 |
390.50000 +6.50 |
399.05 | 382.50 | 388.50 | 118,892 |
| 04 Mar 21 |
384.00000 -4.00 |
399.50 | 372.50 | 375.00 | 77,412 |
| 03 Mar 21 |
388.00000 +12.50 |
416.00 | 376.00 | 387.50 | 72,225 |
| 02 Mar 21 |
375.50000 -4.00 |
387.00 | 363.50 | 383.00 | 70,644 |
| 01 Mar 21 |
379.50000 -0.50 |
393.00 | 368.44 | 373.50 | 66,478 |
| 26 Feb 21 |
380.00000 -15.00 |
415.50 | 380.00 | 393.50 | 218,201 |
| 25 Feb 21 |
395.00000 -3.00 |
410.00 | 387.00 | 400.00 | 251,540 |
| 24 Feb 21 |
398.00000 +17.00 |
402.00 | 371.35 | 388.00 | 82,473 |
| 23 Feb 21 |
381.00000 +7.50 |
399.50 | 377.00 | 377.00 | 55,757 |
| 22 Feb 21 |
373.50000 -5.00 |
388.50 | 363.50 | 370.50 | 22,374 |
| 19 Feb 21 |
378.50000 +8.50 |
380.00 | 366.00 | 370.00 | 47,996 |
| 18 Feb 21 |
370.00000 -1.50 |
378.00 | 355.00 | 355.00 | 400,610 |
| 17 Feb 21 |
371.50000 -6.50 |
389.00 | 370.00 | 389.00 | 82,563 |
| 16 Feb 21 |
378.00000 +6.00 |
390.00 | 368.48 | 380.50 | 57,655 |
| 15 Feb 21 |
372.00000 +6.00 |
391.50 | 364.00 | 383.00 | 18,392 |
| 12 Feb 21 |
366.00000 +6.50 |
390.00 | 360.00 | 360.00 | 118,623 |
| 11 Feb 21 |
359.50000 +3.50 |
360.00 | 345.00 | 345.00 | 48,939 |
| 10 Feb 21 |
356.00000 -9.50 |
374.00 | 345.50 | 360.50 | 70,080 |
| 09 Feb 21 |
365.50000 +0.00 |
370.00 | 346.00 | 355.00 | 43,698 |
| 08 Feb 21 |
365.50000 +3.50 |
373.50 | 361.00 | 361.50 | 68,883 |
| 05 Feb 21 |
362.00000 -1.50 |
374.00 | 348.50 | 374.00 | 67,111 |
| 04 Feb 21 |
363.50000 -11.50 |
377.88 | 351.00 | 373.00 | 105,953 |
| 03 Feb 21 |
375.00000 +0.50 |
384.50 | 370.50 | 381.00 | 83,555 |
| 02 Feb 21 |
374.50000 -2.50 |
380.35 | 370.50 | 378.00 | 86,096 |
| 01 Feb 21 |
377.00000 -2.00 |
382.50 | 375.00 | 381.50 | 100,051 |
| 29 Jan 21 |
379.00000 -5.00 |
390.00 | 368.00 | 390.00 | 108,719 |
| 28 Jan 21 |
384.00000 +1.00 |
385.00 | 374.00 | 382.50 | 104,992 |
| 27 Jan 21 |
383.00000 +9.00 |
390.00 | 377.00 | 390.00 | 125,697 |
| 26 Jan 21 |
374.00000 -13.00 |
386.50 | 360.50 | 386.50 | 157,518 |
| 25 Jan 21 |
387.00000 -3.00 |
389.50 | 385.00 | 386.00 | 83,989 |
| 22 Jan 21 |
390.00000 +8.50 |
390.00 | 380.00 | 390.00 | 296,915 |
| 21 Jan 21 |
381.50000 -7.50 |
394.50 | 381.50 | 392.00 | 121,073 |
| 20 Jan 21 |
389.00000 -5.00 |
392.74 | 381.00 | 388.00 | 496,756 |
| 19 Jan 21 |
394.00000 +12.50 |
394.00 | 380.50 | 387.50 | 79,430 |
| 18 Jan 21 |
381.50000 -4.00 |
389.50 | 380.00 | 382.50 | 25,832 |
| 15 Jan 21 |
385.50000 +5.50 |
395.50 | 380.50 | 395.50 | 49,861 |
| 14 Jan 21 |
380.00000 -3.50 |
388.00 | 380.00 | 388.00 | 44,594 |
| 13 Jan 21 |
383.50000 -7.50 |
400.99 | 373.50 | 394.00 | 84,609 |
| 12 Jan 21 |
391.00000 +9.00 |
409.50 | 382.50 | 399.50 | 61,288 |
| 11 Jan 21 |
382.00000 -18.00 |
419.00 | 382.00 | 419.00 | 92,579 |
| 08 Jan 21 |
400.00000 -16.50 |
419.00 | 400.00 | 406.50 | 62,522 |
| 07 Jan 21 |
416.50000 +16.50 |
416.50 | 386.50 | 400.50 | 65,226 |
| 06 Jan 21 |
400.00000 +7.00 |
405.00 | 381.00 | 392.00 | 30,994 |
| 05 Jan 21 |
393.00000 +14.50 |
399.50 | 375.00 | 375.00 | 54,304 |
| 04 Jan 21 |
378.50000 +5.00 |
389.50 | 374.50 | 389.50 | 43,533 |
| 31 Dec 20 |
373.50000 -7.50 |
390.00 | 360.50 | 360.50 | 94,244 |
| 30 Dec 20 |
381.00000 +6.00 |
389.50 | 360.00 | 360.00 | 64,652 |
| 29 Dec 20 |
375.00000 +8.00 |
399.50 | 371.00 | 376.50 | 64,958 |
| 24 Dec 20 |
367.00000 +7.00 |
379.50 | 358.00 | 372.00 | 5,454 |
| 23 Dec 20 |
360.00000 +10.00 |
365.50 | 352.00 | 353.50 | 24,379 |
| 22 Dec 20 |
350.00000 -1.50 |
359.50 | 350.00 | 350.00 | 65,274 |
| 21 Dec 20 |
351.50000 -7.00 |
382.50 | 332.00 | 374.00 | 86,450 |
| 18 Dec 20 |
358.50000 -8.50 |
370.00 | 357.50 | 369.50 | 225,391 |
| 17 Dec 20 |
367.00000 +3.00 |
376.00 | 359.50 | 365.00 | 180,757 |
| 16 Dec 20 |
364.00000 -1.00 |
365.00 | 351.50 | 361.50 | 53,020 |
| 15 Dec 20 |
365.00000 +4.50 |
365.00 | 358.00 | 364.50 | 97,161 |
| 14 Dec 20 |
360.50000 +5.50 |
360.50 | 353.00 | 357.50 | 90,358 |
| 11 Dec 20 |
355.00000 -9.00 |
381.00 | 345.50 | 381.00 | 100,806 |
| 10 Dec 20 |
364.00000 -6.00 |
385.50 | 362.00 | 377.00 | 42,740 |
| 09 Dec 20 |
370.00000 -7.50 |
386.07 | 370.00 | 386.00 | 81,373 |
| 08 Dec 20 |
377.50000 -12.50 |
414.00 | 376.50 | 393.50 | 75,594 |
| 07 Dec 20 |
390.00000 -8.50 |
400.00 | 390.00 | 399.50 | 420,752 |
| 04 Dec 20 |
398.50000 +8.50 |
405.50 | 376.00 | 376.00 | 18,194 |
| 03 Dec 20 |
390.00000 -2.50 |
404.00 | 380.50 | 385.00 | 36,444 |
| 02 Dec 20 |
392.50000 +13.50 |
400.00 | 379.13 | 381.50 | 46,430 |
| 01 Dec 20 |
379.00000 +15.00 |
381.50 | 352.00 | 352.00 | 28,160 |
| 30 Nov 20 |
364.00000 -2.50 |
376.50 | 352.00 | 352.00 | 189,684 |
| 27 Nov 20 |
366.50000 -16.00 |
397.50 | 353.50 | 390.50 | 121,316 |
| 26 Nov 20 |
382.50000 -21.00 |
405.00 | 380.00 | 405.00 | 362,435 |
| 25 Nov 20 |
403.50000 +11.50 |
403.50 | 380.50 | 384.00 | 154,690 |
| 24 Nov 20 |
392.00000 +4.00 |
401.50 | 383.00 | 390.00 | 56,376 |
| 23 Nov 20 |
388.00000 +1.00 |
395.50 | 373.50 | 386.50 | 82,302 |
| 20 Nov 20 |
387.00000 -3.00 |
403.50 | 387.00 | 403.50 | 30,393 |
| 19 Nov 20 |
390.00000 +0.00 |
406.50 | 390.00 | 404.00 | 37,606 |
| 18 Nov 20 |
390.00000 -10.00 |
405.00 | 390.00 | 405.00 | 29,701 |
| 17 Nov 20 |
400.00000 -17.00 |
423.50 | 396.30 | 414.50 | 166,911 |
| 16 Nov 20 |
417.00000 +9.50 |
420.50 | 395.23 | 409.00 | 65,807 |
| 13 Nov 20 |
407.50000 +21.00 |
414.50 | 386.50 | 395.00 | 54,365 |
| 12 Nov 20 |
386.50000 -15.00 |
401.50 | 385.50 | 395.00 | 65,527 |
| 11 Nov 20 |
401.50000 -3.50 |
409.50 | 381.08 | 404.50 | 1,001,462 |
| 10 Nov 20 |
405.00000 +30.50 |
408.00 | 363.00 | 380.00 | 862,597 |
| 09 Nov 20 |
374.50000 +27.00 |
374.50 | 354.29 | 359.50 | 495,267 |
| 06 Nov 20 |
347.50000 -12.50 |
359.50 | 341.50 | 349.00 | 29,380 |
| 05 Nov 20 |
360.00000 +22.00 |
360.00 | 332.00 | 333.00 | 372,260 |
| 04 Nov 20 |
338.00000 +3.00 |
339.50 | 325.50 | 325.50 | 114,183 |
| 03 Nov 20 |
335.00000 +4.00 |
336.00 | 325.50 | 329.50 | 170,410 |
| 02 Nov 20 |
331.00000 -9.00 |
331.00 | 314.50 | 324.00 | 70,424 |
| 30 Oct 20 |
340.00000 +27.50 |
340.00 | 301.50 | 301.50 | 29,493 |
| 29 Oct 20 |
312.50000 -12.50 |
322.00 | 304.45 | 310.00 | 45,871 |
| 28 Oct 20 |
325.00000 -4.50 |
334.50 | 313.50 | 326.00 | 39,652 |
| 27 Oct 20 |
329.50000 -3.00 |
343.60 | 316.50 | 343.50 | 36,223 |
| 26 Oct 20 |
332.50000 -4.50 |
350.00 | 329.00 | 350.00 | 43,930 |
| 23 Oct 20 |
337.00000 -3.00 |
345.50 | 332.00 | 345.00 | 40,737 |
| 22 Oct 20 |
340.00000 +7.00 |
342.31 | 320.50 | 320.50 | 54,946 |
| 21 Oct 20 |
333.00000 +6.00 |
336.50 | 322.92 | 329.50 | 43,582 |
| 20 Oct 20 |
327.00000 -8.00 |
334.50 | 319.50 | 325.50 | 59,650 |
| 19 Oct 20 |
335.00000 +6.00 |
335.00 | 310.00 | 328.00 | 54,098 |
| 16 Oct 20 |
329.00000 +1.00 |
330.00 | 315.50 | 329.50 | 75,644 |
| 15 Oct 20 |
328.00000 -15.00 |
344.00 | 323.00 | 344.00 | 69,678 |
| 14 Oct 20 |
343.00000 +6.00 |
345.00 | 334.00 | 345.00 | 193,206 |
| 13 Oct 20 |
337.00000 +2.00 |
342.50 | 335.00 | 335.00 | 95,837 |
| 12 Oct 20 |
335.00000 +4.00 |
338.00 | 327.00 | 330.00 | 226,670 |
| 09 Oct 20 |
331.00000 +3.50 |
332.00 | 318.50 | 327.00 | 54,392 |
| 08 Oct 20 |
327.50000 +2.50 |
330.00 | 312.00 | 312.00 | 102,265 |
| 07 Oct 20 |
325.00000 +1.50 |
331.50 | 320.00 | 324.50 | 148,070 |
| 06 Oct 20 |
323.50000 +13.50 |
336.00 | 312.00 | 319.00 | 83,127 |
| 05 Oct 20 |
310.00000 -1.00 |
318.50 | 309.50 | 311.50 | 41,792 |
| 02 Oct 20 |
311.00000 +7.00 |
312.00 | 301.31 | 307.50 | 122,285 |
| 01 Oct 20 |
304.00000 +8.50 |
312.00 | 288.50 | 300.00 | 137,017 |
| 30 Sep 20 |
295.50000 +16.50 |
295.50 | 276.00 | 277.50 | 119,231 |
| 29 Sep 20 |
279.00000 +6.50 |
279.50 | 260.00 | 260.00 | 55,349 |
| 28 Sep 20 |
272.50000 +26.50 |
274.50 | 250.00 | 251.50 | 196,135 |
| 25 Sep 20 |
246.00000 -0.50 |
250.50 | 240.68 | 247.00 | 57,900 |
| 24 Sep 20 |
246.50000 -7.50 |
264.50 | 240.00 | 251.00 | 159,580 |
| 23 Sep 20 |
254.00000 -6.00 |
262.00 | 254.00 | 261.00 | 333,763 |
| 22 Sep 20 |
260.00000 +1.50 |
261.00 | 252.33 | 255.00 | 33,934 |
| 21 Sep 20 |
258.50000 -6.00 |
276.50 | 258.50 | 265.00 | 28,720 |
| 18 Sep 20 |
264.50000 -1.50 |
273.38 | 260.00 | 269.00 | 364,658 |
| 17 Sep 20 |
266.00000 +1.00 |
276.50 | 261.97 | 270.00 | 50,861 |
| 16 Sep 20 |
265.00000 -4.00 |
279.50 | 265.00 | 268.00 | 138,398 |
| 15 Sep 20 |
269.00000 -12.50 |
294.00 | 255.00 | 294.00 | 86,187 |
| 14 Sep 20 |
281.50000 +0.50 |
294.50 | 275.00 | 284.50 | 123,447 |
| 11 Sep 20 |
281.00000 -13.00 |
302.00 | 275.00 | 298.50 | 91,191 |
| 10 Sep 20 |
294.00000 +8.50 |
308.00 | 275.50 | 294.00 | 132,237 |
| 09 Sep 20 |
285.50000 +2.50 |
296.00 | 275.00 | 282.00 | 57,833 |
| 08 Sep 20 |
283.00000 -5.50 |
297.00 | 281.00 | 297.00 | 43,090 |
| 07 Sep 20 |
288.50000 +0.50 |
295.50 | 285.00 | 291.00 | 48,629 |
| 04 Sep 20 |
288.00000 -8.50 |
290.00 | 277.00 | 284.50 | 195,147 |
| 03 Sep 20 |
296.50000 +6.50 |
296.50 | 286.00 | 288.50 | 68,715 |
| 02 Sep 20 |
290.00000 +0.00 |
293.50 | 278.50 | 292.50 | 130,959 |
| 01 Sep 20 |
290.00000 +5.50 |
299.50 | 277.00 | 298.00 | 102,889 |
| 28 Aug 20 |
284.50000 +0.00 |
299.50 | 280.50 | 294.50 | 80,226 |
| 27 Aug 20 |
284.50000 -3.00 |
289.50 | 280.50 | 287.00 | 70,747 |
| 26 Aug 20 |
287.50000 -2.50 |
301.00 | 287.00 | 298.50 | 88,808 |
| 25 Aug 20 |
290.00000 -4.00 |
305.50 | 290.00 | 295.50 | 29,364 |
| 24 Aug 20 |
294.00000 -13.00 |
307.00 | 291.19 | 307.00 | 56,256 |
| 21 Aug 20 |
307.00000 +5.00 |
313.50 | 289.50 | 313.50 | 119,810 |
| 20 Aug 20 |
302.00000 +1.00 |
313.50 | 295.00 | 310.00 | 63,918 |
| 19 Aug 20 |
301.00000 +3.00 |
311.70 | 300.00 | 300.50 | 35,247 |
| 18 Aug 20 |
298.00000 -10.50 |
315.00 | 297.00 | 315.00 | 36,322 |
| 17 Aug 20 |
308.50000 +5.50 |
314.50 | 302.00 | 310.00 | 55,813 |
| 14 Aug 20 |
303.00000 -2.00 |
319.50 | 300.00 | 313.00 | 43,776 |
| 13 Aug 20 |
305.00000 +3.00 |
315.00 | 303.00 | 303.00 | 51,087 |
| 12 Aug 20 |
302.00000 -5.00 |
312.50 | 298.00 | 311.50 | 66,377 |
| 11 Aug 20 |
307.00000 +6.00 |
314.50 | 295.00 | 295.00 | 25,673 |
| 10 Aug 20 |
301.00000 -3.00 |
313.00 | 300.50 | 308.50 | 64,855 |
| 07 Aug 20 |
304.00000 +2.50 |
315.00 | 302.50 | 314.50 | 35,239 |
| 06 Aug 20 |
301.50000 -4.50 |
312.99 | 297.00 | 307.00 | 70,916 |
| 05 Aug 20 |
306.00000 +4.00 |
322.50 | 300.00 | 317.50 | 84,595 |
| 04 Aug 20 |
302.00000 -15.00 |
323.50 | 294.00 | 302.50 | 77,661 |
| 03 Aug 20 |
317.00000 +12.50 |
319.00 | 295.15 | 300.00 | 127,691 |
| 31 Jul 20 |
304.50000 +1.50 |
320.00 | 300.00 | 315.50 | 52,009 |
| 30 Jul 20 |
303.00000 -12.00 |
324.50 | 300.50 | 322.50 | 73,882 |
| 29 Jul 20 |
315.00000 +4.50 |
328.00 | 305.00 | 307.50 | 370,650 |
| 28 Jul 20 |
310.50000 +3.50 |
320.50 | 296.00 | 303.50 | 52,954 |
| 27 Jul 20 |
307.00000 +2.50 |
310.25 | 293.00 | 300.00 | 52,135 |
| 24 Jul 20 |
304.50000 -11.50 |
311.50 | 300.00 | 311.50 | 53,241 |
| 23 Jul 20 |
316.00000 +8.00 |
325.50 | 300.00 | 310.00 | 74,013 |
| 22 Jul 20 |
308.00000 -1.00 |
311.00 | 307.00 | 307.50 | 9,426 |
| 21 Jul 20 |
309.00000 +6.00 |
314.00 | 293.00 | 310.50 | 180,653 |
| 20 Jul 20 |
303.00000 -3.00 |
315.47 | 300.00 | 315.00 | 44,176 |
| 17 Jul 20 |
306.00000 +0.50 |
312.50 | 300.00 | 312.00 | 30,250 |
| 16 Jul 20 |
305.50000 -4.50 |
315.00 | 305.00 | 310.00 | 112,949 |
| 15 Jul 20 |
310.00000 +2.00 |
313.00 | 303.50 | 313.00 | 55,269 |
| 14 Jul 20 |
308.00000 +11.50 |
316.50 | 302.00 | 316.50 | 25,348 |
| 13 Jul 20 |
296.50000 -11.50 |
316.00 | 296.50 | 312.50 | 25,381 |
| 10 Jul 20 |
308.00000 -2.50 |
320.21 | 308.00 | 312.50 | 34,022 |
| 09 Jul 20 |
310.50000 -3.00 |
322.00 | 298.50 | 322.00 | 62,857 |
| 08 Jul 20 |
313.50000 -6.00 |
317.00 | 301.33 | 317.00 | 121,150 |
| 07 Jul 20 |
319.50000 +6.50 |
322.00 | 305.50 | 322.00 | 75,063 |
| 06 Jul 20 |
313.00000 -2.00 |
322.00 | 313.00 | 315.00 | 90,048 |
| 03 Jul 20 |
315.00000 -8.50 |
338.50 | 302.50 | 338.50 | 110,549 |
| 02 Jul 20 |
323.50000 -4.50 |
337.64 | 312.50 | 312.50 | 28,978 |
| 01 Jul 20 |
328.00000 +19.00 |
337.50 | 294.50 | 294.50 | 55,565 |
| 30 Jun 20 |
309.00000 -1.00 |
326.34 | 298.62 | 320.50 | 134,003 |
| 29 Jun 20 |
310.00000 -10.00 |
340.50 | 310.00 | 335.00 | 71,075 |
| 26 Jun 20 |
320.00000 -3.50 |
328.50 | 308.50 | 315.50 | 87,441 |
| 25 Jun 20 |
323.50000 -19.00 |
344.00 | 323.50 | 343.50 | 32,830 |
| 24 Jun 20 |
342.50000 +7.00 |
346.07 | 329.00 | 345.50 | 108,423 |
| 23 Jun 20 |
335.50000 -11.50 |
348.50 | 335.50 | 342.00 | 36,737 |
| 22 Jun 20 |
347.00000 -17.00 |
360.50 | 345.00 | 360.50 | 72,326 |
| 19 Jun 20 |
364.00000 +19.00 |
364.00 | 338.00 | 345.50 | 247,607 |
| 18 Jun 20 |
345.00000 +0.00 |
361.00 | 345.00 | 361.00 | 153,523 |
| 17 Jun 20 |
345.00000 -1.50 |
358.77 | 345.00 | 350.00 | 128,084 |
| 16 Jun 20 |
346.50000 -0.50 |
363.50 | 345.00 | 345.00 | 46,304 |
| 15 Jun 20 |
347.00000 +2.00 |
360.00 | 341.50 | 360.00 | 116,810 |
| 12 Jun 20 |
345.00000 +9.50 |
352.00 | 321.50 | 321.50 | 51,600 |
| 11 Jun 20 |
335.50000 -6.50 |
355.50 | 308.50 | 355.50 | 161,082 |
| 10 Jun 20 |
342.00000 -16.50 |
371.00 | 331.50 | 343.50 | 110,686 |
| 09 Jun 20 |
358.50000 -8.50 |
366.50 | 342.00 | 350.00 | 93,469 |
| 08 Jun 20 |
367.00000 +4.00 |
382.50 | 359.50 | 380.00 | 53,557 |
| 05 Jun 20 |
363.00000 +3.00 |
388.50 | 355.50 | 386.50 | 288,744 |
| 04 Jun 20 |
360.00000 -30.00 |
402.46 | 360.00 | 371.50 | 87,517 |
| 03 Jun 20 |
390.00000 +19.00 |
395.50 | 362.00 | 377.00 | 57,014 |
| 02 Jun 20 |
371.00000 +24.50 |
380.50 | 339.50 | 339.50 | 261,148 |
| 01 Jun 20 |
346.50000 +6.50 |
352.35 | 343.50 | 346.50 | 45,185 |
| 29 May 20 |
340.00000 -5.00 |
356.50 | 332.00 | 356.50 | 269,264 |
| 28 May 20 |
345.00000 +10.50 |
349.50 | 335.50 | 335.50 | 51,560 |
| 27 May 20 |
334.50000 +11.50 |
338.50 | 322.50 | 322.50 | 64,686 |
| 26 May 20 |
323.00000 +21.00 |
324.50 | 302.00 | 309.50 | 46,509 |
| 22 May 20 |
302.00000 -1.00 |
309.50 | 293.00 | 309.00 | 352,751 |
| 21 May 20 |
303.00000 -2.00 |
308.00 | 301.00 | 302.50 | 39,853 |
| 20 May 20 |
305.00000 -2.00 |
315.00 | 300.00 | 315.00 | 244,411 |
| 19 May 20 |
307.00000 -5.00 |
319.50 | 305.00 | 313.50 | 88,330 |
| 18 May 20 |
312.00000 +22.50 |
317.17 | 299.50 | 300.00 | 166,169 |
| 15 May 20 |
289.50000 +12.50 |
291.00 | 281.45 | 285.00 | 298,620 |
| 14 May 20 |
277.00000 -21.00 |
296.88 | 274.00 | 293.50 | 153,362 |
| 13 May 20 |
298.00000 -13.50 |
333.00 | 293.50 | 317.00 | 237,186 |
| 12 May 20 |
311.50000 -8.50 |
329.58 | 306.00 | 322.00 | 107,031 |
| 11 May 20 |
320.00000 -17.00 |
347.47 | 320.00 | 347.00 | 50,521 |
| 07 May 20 |
337.00000 -8.00 |
351.50 | 333.50 | 333.50 | 215,130 |
| 06 May 20 |
345.00000 -10.50 |
364.00 | 335.00 | 355.00 | 63,215 |
| 05 May 20 |
355.50000 -5.00 |
369.50 | 355.00 | 360.00 | 42,698 |
| 04 May 20 |
360.50000 -4.00 |
373.38 | 346.00 | 367.00 | 70,720 |
| 01 May 20 |
364.50000 +4.50 |
388.50 | 350.00 | 350.00 | 65,792 |
| 30 Apr 20 |
360.00000 -5.50 |
379.50 | 348.00 | 348.00 | 141,269 |
| 29 Apr 20 |
365.50000 +9.00 |
382.00 | 358.00 | 373.00 | 51,649 |
| 28 Apr 20 |
356.50000 +13.50 |
359.50 | 345.00 | 350.50 | 90,467 |
| 27 Apr 20 |
343.00000 -2.00 |
365.63 | 342.51 | 347.00 | 177,554 |
| 24 Apr 20 |
345.00000 +2.00 |
345.00 | 340.50 | 345.00 | 210,057 |
| 23 Apr 20 |
343.00000 +4.50 |
345.00 | 336.50 | 345.00 | 53,860 |
| 22 Apr 20 |
338.50000 -4.50 |
347.00 | 337.00 | 345.00 | 160,265 |
| 21 Apr 20 |
343.00000 -2.50 |
352.30 | 339.00 | 346.00 | 76,073 |
| 20 Apr 20 |
345.50000 -14.50 |
360.00 | 343.00 | 343.00 | 39,315 |
| 17 Apr 20 |
360.00000 +10.00 |
372.50 | 355.00 | 360.00 | 163,084 |
| 16 Apr 20 |
350.00000 +5.00 |
360.00 | 344.50 | 345.50 | 93,462 |
| 15 Apr 20 |
345.00000 -13.00 |
357.00 | 330.50 | 347.00 | 57,869 |
| 14 Apr 20 |
358.00000 +7.00 |
364.00 | 342.50 | 345.00 | 109,548 |
| 09 Apr 20 |
351.00000 -5.00 |
365.00 | 351.00 | 358.00 | 195,465 |
| 08 Apr 20 |
356.00000 -5.00 |
360.00 | 346.50 | 346.50 | 106,355 |
| 07 Apr 20 |
361.00000 +26.50 |
380.00 | 342.00 | 342.00 | 124,379 |
| 06 Apr 20 |
334.50000 +9.50 |
348.40 | 334.50 | 344.50 | 18,738 |
| 03 Apr 20 |
325.00000 -13.00 |
347.00 | 319.00 | 338.50 | 89,139 |
| 02 Apr 20 |
338.00000 -8.50 |
350.00 | 325.00 | 350.00 | 76,724 |
| 01 Apr 20 |
346.50000 -3.50 |
374.58 | 332.00 | 357.50 | 160,340 |
| 31 Mar 20 |
350.00000 +22.00 |
362.00 | 325.50 | 343.00 | 152,350 |
| 30 Mar 20 |
328.00000 +16.00 |
352.00 | 289.92 | 302.50 | 166,789 |
| 27 Mar 20 |
312.00000 -1.00 |
325.45 | 305.00 | 319.50 | 73,247 |
| 26 Mar 20 |
313.00000 +24.50 |
318.00 | 276.00 | 297.00 | 121,169 |
| 25 Mar 20 |
288.50000 +18.00 |
302.00 | 265.50 | 270.00 | 445,237 |
| 24 Mar 20 |
270.50000 +20.50 |
270.50 | 248.00 | 260.00 | 353,176 |
| 23 Mar 20 |
250.00000 -16.50 |
264.50 | 225.50 | 254.00 | 212,262 |
| 20 Mar 20 |
266.50000 +23.50 |
266.50 | 239.00 | 239.00 | 478,931 |
| 19 Mar 20 |
243.00000 -12.00 |
258.07 | 200.43 | 256.50 | 659,943 |
| 18 Mar 20 |
255.00000 -28.50 |
289.00 | 255.00 | 270.00 | 123,348 |
| 17 Mar 20 |
283.50000 -11.50 |
306.50 | 261.50 | 306.50 | 254,453 |
| 16 Mar 20 |
295.00000 -61.00 |
369.50 | 292.00 | 369.50 | 160,718 |
| 13 Mar 20 |
356.00000 -22.00 |
392.50 | 349.50 | 370.00 | 139,253 |
| 12 Mar 20 |
378.00000 -30.00 |
413.50 | 376.50 | 392.00 | 113,916 |
| 11 Mar 20 |
408.00000 -10.50 |
430.00 | 408.00 | 430.00 | 86,219 |
| 10 Mar 20 |
418.50000 -5.50 |
430.00 | 405.00 | 428.50 | 458,926 |
| 09 Mar 20 |
424.00000 -22.00 |
445.50 | 421.50 | 425.50 | 165,380 |
| 06 Mar 20 |
446.00000 -19.00 |
460.00 | 440.00 | 455.50 | 47,121 |
| 05 Mar 20 |
465.00000 -15.00 |
502.00 | 462.50 | 502.00 | 217,400 |
| 04 Mar 20 |
480.00000 +5.00 |
488.00 | 470.00 | 470.00 | 42,397 |
| 03 Mar 20 |
475.00000 +17.50 |
480.00 | 451.50 | 476.50 | 145,333 |
| 02 Mar 20 |
457.50000 -13.00 |
479.00 | 450.00 | 450.00 | 133,203 |
| 28 Feb 20 |
470.50000 +2.50 |
471.50 | 424.00 | 460.00 | 636,404 |
| 27 Feb 20 |
468.00000 -20.50 |
494.50 | 458.50 | 494.50 | 118,779 |
| 26 Feb 20 |
488.50000 -4.50 |
514.00 | 480.50 | 514.00 | 141,527 |
| 25 Feb 20 |
493.00000 -14.00 |
514.00 | 493.00 | 511.00 | 91,315 |
| 24 Feb 20 |
507.00000 -8.00 |
522.00 | 506.00 | 506.00 | 19,272 |
| 21 Feb 20 |
515.00000 -7.00 |
520.00 | 512.00 | 520.00 | 905,138 |
| 20 Feb 20 |
522.00000 +0.00 |
529.00 | 518.00 | 522.00 | 26,310 |
| 19 Feb 20 |
522.00000 +8.00 |
526.00 | 510.00 | 514.00 | 21,697 |
| 18 Feb 20 |
514.00000 -6.00 |
525.00 | 514.00 | 517.00 | 22,270 |
| 17 Feb 20 |
520.00000 -6.00 |
540.00 | 511.00 | 540.00 | 130,604 |
| 14 Feb 20 |
526.00000 +12.00 |
540.00 | 510.95 | 514.00 | 106,775 |
| 13 Feb 20 |
514.00000 +11.00 |
514.00 | 500.00 | 504.00 | 255,702 |
| 12 Feb 20 |
503.00000 +7.50 |
508.00 | 495.50 | 495.50 | 60,016 |
| 11 Feb 20 |
495.50000 -10.50 |
515.00 | 495.50 | 508.00 | 149,390 |
| 10 Feb 20 |
506.00000 +3.00 |
511.00 | 500.00 | 505.00 | 262,149 |
| 07 Feb 20 |
503.00000 +3.00 |
505.00 | 489.50 | 505.00 | 172,829 |
| 06 Feb 20 |
500.00000 +8.00 |
505.00 | 489.00 | 500.00 | 466,781 |
| 05 Feb 20 |
492.00000 +2.00 |
505.00 | 485.00 | 505.00 | 58,332 |
| 04 Feb 20 |
490.00000 +13.50 |
498.50 | 483.00 | 495.50 | 57,948 |
| 03 Feb 20 |
476.50000 -3.50 |
496.00 | 472.50 | 472.50 | 47,629 |
| 31 Jan 20 |
480.00000 +0.00 |
496.00 | 473.50 | 473.50 | 65,321 |
| 30 Jan 20 |
480.00000 +7.00 |
496.00 | 467.50 | 495.50 | 56,748 |
| 29 Jan 20 |
473.00000 -13.50 |
490.00 | 466.50 | 466.50 | 115,848 |
| 28 Jan 20 |
486.50000 +3.50 |
496.00 | 480.00 | 495.50 | 171,632 |
| 27 Jan 20 |
483.00000 -6.00 |
499.50 | 470.00 | 499.50 | 72,808 |
| 24 Jan 20 |
489.00000 +14.00 |
497.00 | 474.50 | 474.50 | 457,667 |
| 23 Jan 20 |
475.00000 +5.00 |
475.50 | 469.70 | 470.00 | 169,918 |
| 22 Jan 20 |
470.00000 +7.50 |
477.50 | 455.00 | 455.00 | 396,090 |
| 21 Jan 20 |
462.50000 -4.00 |
469.50 | 455.00 | 465.50 | 26,533 |
| 20 Jan 20 |
466.50000 -7.50 |
488.00 | 465.50 | 488.00 | 21,002 |
| 17 Jan 20 |
474.00000 -1.00 |
479.50 | 459.30 | 468.00 | 167,460 |
| 16 Jan 20 |
475.00000 +11.00 |
475.00 | 457.00 | 472.00 | 302,345 |
| 15 Jan 20 |
464.00000 +6.00 |
470.00 | 452.50 | 455.00 | 313,203 |
| 14 Jan 20 |
458.00000 -0.50 |
462.50 | 452.00 | 460.50 | 557,092 |
| 13 Jan 20 |
458.50000 +0.00 |
472.00 | 455.50 | 472.00 | 100,195 |
| 10 Jan 20 |
458.50000 +0.50 |
469.50 | 452.00 | 469.50 | 53,006 |
| 09 Jan 20 |
458.00000 +5.00 |
465.00 | 450.00 | 460.00 | 73,608 |
| 08 Jan 20 |
453.00000 -20.00 |
480.00 | 453.00 | 480.00 | 61,209 |
| 07 Jan 20 |
473.00000 +12.50 |
475.00 | 462.00 | 462.00 | 73,213 |
| 06 Jan 20 |
460.50000 -10.00 |
465.50 | 456.00 | 464.00 | 59,013 |
| 03 Jan 20 |
470.50000 +10.50 |
470.50 | 461.14 | 470.00 | 69,490 |
| 02 Jan 20 |
460.00000 -14.00 |
476.20 | 460.00 | 471.00 | 53,072 |
| 31 Dec 19 |
474.00000 +2.00 |
478.50 | 468.00 | 476.50 | 52,232 |
| 30 Dec 19 |
472.00000 -2.00 |
478.00 | 468.50 | 468.50 | 13,039 |
| 27 Dec 19 |
474.00000 +1.00 |
478.00 | 469.50 | 478.00 | 19,719 |
| 24 Dec 19 |
473.00000 +0.00 |
475.00 | 466.00 | 466.00 | 19,126 |
| 23 Dec 19 |
473.00000 +10.50 |
474.50 | 464.00 | 468.00 | 86,325 |
| 20 Dec 19 |
462.50000 +2.50 |
466.50 | 455.00 | 455.00 | 106,233 |
| 19 Dec 19 |
460.00000 -1.00 |
464.00 | 457.00 | 461.00 | 321,970 |
| 18 Dec 19 |
461.00000 -1.00 |
463.00 | 454.50 | 462.00 | 186,978 |
| 17 Dec 19 |
462.00000 -0.50 |
472.00 | 460.00 | 463.50 | 343,055 |
| 16 Dec 19 |
462.50000 +10.00 |
471.00 | 450.00 | 471.00 | 87,110 |
| 13 Dec 19 |
452.50000 +24.00 |
471.50 | 442.50 | 443.50 | 399,625 |
| 12 Dec 19 |
428.50000 +9.50 |
439.50 | 418.50 | 423.50 | 129,114 |
| 11 Dec 19 |
419.00000 -3.50 |
426.46 | 412.00 | 420.00 | 116,690 |
| 10 Dec 19 |
422.50000 -15.50 |
441.42 | 422.50 | 439.00 | 146,924 |
| 09 Dec 19 |
438.00000 +5.00 |
443.00 | 429.70 | 433.00 | 175,692 |
| 06 Dec 19 |
433.00000 +14.00 |
433.00 | 415.00 | 422.00 | 185,995 |
| 05 Dec 19 |
419.00000 +4.00 |
419.00 | 413.00 | 419.00 | 120,513 |
| 04 Dec 19 |
415.00000 +4.50 |
417.50 | 412.00 | 412.00 | 98,881 |
| 03 Dec 19 |
410.50000 -3.00 |
413.50 | 404.50 | 413.00 | 58,518 |
| 02 Dec 19 |
413.50000 -9.50 |
430.50 | 412.00 | 430.50 | 139,600 |
| 29 Nov 19 |
423.00000 +8.50 |
427.00 | 414.50 | 417.00 | 135,620 |
| 28 Nov 19 |
414.50000 +14.50 |
417.00 | 400.00 | 405.00 | 283,473 |
| 27 Nov 19 |
400.00000 +0.00 |
405.00 | 399.50 | 405.00 | 118,077 |
| 26 Nov 19 |
400.00000 +6.00 |
402.00 | 398.50 | 402.00 | 468,616 |
| 25 Nov 19 |
394.00000 -6.00 |
405.00 | 392.50 | 405.00 | 39,099 |
| 22 Nov 19 |
400.00000 -2.00 |
405.00 | 390.00 | 403.50 | 109,579 |
| 21 Nov 19 |
402.00000 +0.50 |
404.00 | 393.21 | 397.00 | 359,928 |
| 20 Nov 19 |
401.50000 -5.50 |
409.50 | 397.57 | 401.50 | 93,946 |
| 19 Nov 19 |
407.00000 +1.50 |
412.00 | 402.00 | 412.00 | 39,449 |
| 18 Nov 19 |
405.50000 +2.00 |
412.00 | 404.92 | 412.00 | 136,755 |
| 15 Nov 19 |
403.50000 -0.50 |
405.50 | 400.00 | 401.50 | 98,998 |
| 14 Nov 19 |
404.00000 +2.50 |
409.50 | 400.50 | 401.00 | 47,759 |
| 13 Nov 19 |
401.50000 -13.50 |
413.27 | 401.50 | 410.50 | 50,685 |
| 12 Nov 19 |
415.00000 -0.50 |
419.00 | 411.00 | 419.00 | 71,833 |
| 11 Nov 19 |
415.50000 +2.50 |
420.00 | 410.00 | 420.00 | 83,342 |
| 08 Nov 19 |
413.00000 +8.00 |
426.50 | 409.00 | 409.00 | 94,458 |
| 07 Nov 19 |
405.00000 -5.50 |
412.00 | 400.00 | 410.00 | 116,406 |
| 06 Nov 19 |
410.50000 +4.50 |
412.00 | 401.00 | 407.00 | 110,712 |
| 05 Nov 19 |
406.00000 +6.50 |
407.00 | 394.28 | 407.00 | 272,473 |
| 04 Nov 19 |
399.50000 +9.50 |
403.50 | 390.50 | 390.50 | 145,329 |
| 01 Nov 19 |
390.00000 -1.50 |
398.50 | 387.00 | 392.00 | 41,229 |
| 31 Oct 19 |
391.50000 +6.00 |
393.50 | 384.00 | 385.50 | 139,182 |
| 30 Oct 19 |
385.50000 +1.50 |
388.00 | 380.00 | 386.50 | 39,848 |
| 29 Oct 19 |
384.00000 -0.50 |
392.00 | 380.00 | 386.50 | 38,700 |
| 28 Oct 19 |
384.50000 -0.50 |
389.50 | 381.50 | 386.50 | 32,897 |
| 25 Oct 19 |
385.00000 -1.00 |
388.50 | 380.50 | 388.50 | 72,022 |
| 24 Oct 19 |
386.00000 -5.50 |
393.50 | 380.00 | 380.00 | 227,040 |
| 23 Oct 19 |
391.50000 -4.50 |
400.00 | 385.00 | 400.00 | 111,742 |
| 22 Oct 19 |
396.00000 -2.50 |
404.00 | 392.00 | 400.00 | 88,169 |
| 21 Oct 19 |
398.50000 +12.50 |
400.00 | 386.00 | 386.50 | 81,153 |
| 18 Oct 19 |
386.00000 -6.00 |
400.00 | 385.50 | 397.50 | 75,710 |
| 17 Oct 19 |
392.00000 -1.00 |
400.00 | 391.68 | 392.50 | 139,798 |
| 16 Oct 19 |
393.00000 +2.00 |
394.50 | 385.00 | 391.50 | 121,739 |
| 15 Oct 19 |
391.00000 +1.00 |
393.00 | 372.50 | 393.00 | 218,885 |
| 14 Oct 19 |
390.00000 -3.50 |
397.00 | 388.50 | 397.00 | 44,746 |
| 11 Oct 19 |
393.50000 +5.50 |
400.00 | 389.50 | 389.50 | 102,457 |
| 10 Oct 19 |
388.00000 +3.00 |
388.00 | 383.50 | 387.50 | 105,666 |
| 09 Oct 19 |
385.00000 -2.00 |
391.50 | 385.00 | 390.00 | 49,565 |
| 08 Oct 19 |
387.00000 -0.50 |
390.00 | 385.00 | 387.50 | 82,970 |
| 07 Oct 19 |
387.50000 +1.50 |
389.50 | 384.50 | 386.50 | 190,422 |
| 04 Oct 19 |
386.00000 +9.00 |
388.00 | 379.00 | 380.50 | 94,301 |
| 03 Oct 19 |
377.00000 -6.00 |
380.50 | 370.00 | 380.00 | 28,625 |
| 02 Oct 19 |
383.00000 -6.00 |
390.00 | 382.00 | 387.50 | 234,795 |
| 01 Oct 19 |
389.00000 +0.00 |
391.00 | 385.00 | 387.00 | 311,025 |
| 30 Sep 19 |
389.00000 +2.00 |
395.50 | 376.00 | 383.50 | 94,592 |
| 27 Sep 19 |
387.00000 -2.00 |
390.00 | 386.00 | 386.50 | 96,516 |
| 26 Sep 19 |
389.00000 +7.00 |
390.00 | 382.00 | 382.00 | 199,756 |
| 25 Sep 19 |
382.00000 +2.00 |
383.50 | 380.00 | 381.50 | 457,657 |
| 24 Sep 19 |
380.00000 +10.50 |
385.00 | 365.00 | 373.00 | 284,206 |
| 23 Sep 19 |
369.50000 +5.00 |
375.00 | 368.50 | 369.50 | 30,697 |
| 20 Sep 19 |
364.50000 -5.00 |
373.00 | 355.50 | 355.50 | 110,351 |
| 19 Sep 19 |
369.50000 +11.00 |
373.50 | 360.12 | 362.50 | 42,439 |
| 18 Sep 19 |
358.50000 +3.50 |
364.50 | 356.50 | 360.00 | 558,011 |
| 17 Sep 19 |
355.00000 +2.00 |
357.00 | 350.00 | 355.50 | 41,690 |
| 16 Sep 19 |
353.00000 +0.00 |
356.50 | 351.00 | 353.50 | 109,159 |
| 13 Sep 19 |
353.00000 +0.00 |
357.50 | 351.97 | 354.00 | 50,673 |
| 12 Sep 19 |
353.00000 -3.00 |
357.00 | 353.00 | 353.00 | 190,125 |
| 11 Sep 19 |
356.00000 +0.50 |
357.00 | 354.00 | 356.50 | 177,455 |
| 10 Sep 19 |
355.50000 +1.50 |
360.00 | 354.50 | 360.00 | 27,492 |
| 09 Sep 19 |
354.00000 +0.00 |
355.85 | 353.00 | 355.00 | 320,870 |
| 06 Sep 19 |
354.00000 -0.50 |
357.00 | 353.50 | 354.50 | 18,176 |
| 05 Sep 19 |
354.50000 +0.50 |
356.50 | 350.50 | 354.50 | 78,580 |
| 04 Sep 19 |
354.00000 +2.50 |
360.00 | 351.00 | 355.00 | 475,569 |
| 03 Sep 19 |
351.50000 -2.50 |
357.00 | 351.50 | 354.00 | 404,168 |
| 02 Sep 19 |
354.00000 +2.00 |
356.00 | 351.00 | 353.50 | 46,351 |
| 30 Aug 19 |
352.00000 +2.50 |
355.50 | 345.50 | 352.50 | 282,886 |
| 29 Aug 19 |
349.50000 -4.50 |
356.00 | 345.00 | 356.00 | 46,245 |
| 28 Aug 19 |
354.00000 -4.50 |
358.50 | 350.00 | 358.50 | 100,895 |
| 27 Aug 19 |
358.50000 +3.50 |
364.00 | 354.50 | 364.00 | 105,626 |
| 23 Aug 19 |
355.00000 +0.50 |
357.00 | 353.00 | 357.00 | 41,704 |
| 22 Aug 19 |
354.50000 -1.00 |
359.00 | 351.00 | 352.50 | 57,328 |
| 21 Aug 19 |
355.50000 +2.50 |
358.50 | 352.50 | 353.00 | 52,810 |
| 20 Aug 19 |
353.00000 -2.00 |
360.50 | 352.00 | 355.00 | 13,066 |
| 19 Aug 19 |
355.00000 +5.50 |
358.00 | 351.50 | 357.00 | 32,150 |
| 16 Aug 19 |
349.50000 -6.00 |
371.50 | 349.50 | 357.00 | 29,568 |
| 15 Aug 19 |
355.50000 +0.50 |
364.50 | 355.00 | 360.00 | 25,933 |
| 14 Aug 19 |
355.00000 -3.00 |
359.50 | 352.50 | 358.00 | 30,709 |
| 13 Aug 19 |
358.00000 +3.50 |
370.50 | 349.00 | 370.50 | 121,454 |
| 12 Aug 19 |
354.50000 -0.50 |
366.00 | 354.50 | 366.00 | 35,594 |
| 09 Aug 19 |
355.00000 +0.50 |
368.50 | 348.50 | 368.50 | 30,457 |
| 08 Aug 19 |
354.50000 -0.50 |
361.50 | 353.50 | 361.50 | 30,573 |
| 07 Aug 19 |
355.00000 -1.00 |
370.00 | 347.50 | 370.00 | 78,936 |
| 06 Aug 19 |
356.00000 -0.50 |
363.00 | 346.00 | 346.00 | 27,307 |
| 05 Aug 19 |
356.50000 +0.50 |
356.50 | 343.50 | 343.50 | 49,519 |
| 02 Aug 19 |
356.00000 -4.00 |
363.50 | 351.00 | 351.00 | 21,681 |
| 01 Aug 19 |
360.00000 +4.00 |
362.00 | 354.50 | 354.50 | 15,387 |
| 31 Jul 19 |
356.00000 -8.00 |
364.50 | 350.00 | 364.50 | 335,760 |
| 30 Jul 19 |
364.00000 +11.00 |
364.00 | 357.00 | 360.50 | 37,465 |
| 29 Jul 19 |
353.00000 -11.00 |
368.00 | 347.50 | 347.50 | 25,984 |
| 26 Jul 19 |
364.00000 -1.50 |
370.00 | 358.00 | 366.00 | 6,590 |
| 25 Jul 19 |
365.50000 +0.50 |
380.00 | 364.00 | 380.00 | 29,067 |
| 24 Jul 19 |
365.00000 +0.00 |
376.50 | 361.50 | 376.50 | 217,920 |
| 23 Jul 19 |
365.00000 +0.00 |
369.00 | 362.00 | 363.00 | 30,287 |
| 22 Jul 19 |
365.00000 +1.50 |
367.00 | 359.50 | 367.00 | 30,717 |
| 19 Jul 19 |
363.50000 +0.00 |
365.30 | 352.00 | 352.00 | 339,978 |
| 18 Jul 19 |
363.50000 -2.50 |
372.96 | 349.00 | 349.00 | 123,715 |
| 17 Jul 19 |
366.00000 -5.50 |
370.50 | 360.00 | 360.00 | 14,613 |
| 16 Jul 19 |
371.50000 -2.50 |
381.00 | 359.00 | 359.00 | 208,632 |
| 15 Jul 19 |
374.00000 -4.00 |
376.50 | 372.50 | 373.50 | 9,534 |
| 12 Jul 19 |
378.00000 +8.00 |
382.00 | 364.00 | 364.00 | 108,095 |
| 11 Jul 19 |
370.00000 -2.00 |
380.00 | 364.50 | 364.50 | 176,005 |
| 10 Jul 19 |
372.00000 -5.00 |
378.00 | 370.00 | 370.00 | 28,577 |
| 09 Jul 19 |
377.00000 +1.50 |
381.00 | 372.50 | 380.00 | 266,322 |
| 08 Jul 19 |
375.50000 +3.50 |
378.50 | 360.00 | 360.00 | 62,468 |
| 05 Jul 19 |
372.00000 -10.00 |
387.50 | 368.00 | 387.50 | 38,838 |
| 04 Jul 19 |
382.00000 +6.00 |
387.00 | 373.50 | 373.50 | 33,386 |
| 03 Jul 19 |
376.00000 +3.00 |
384.50 | 367.00 | 367.00 | 38,075 |
| 02 Jul 19 |
373.00000 +0.00 |
374.00 | 365.00 | 365.00 | 171,575 |
| 01 Jul 19 |
373.00000 +4.50 |
380.50 | 368.00 | 380.50 | 253,755 |
| 28 Jun 19 |
368.50000 +3.00 |
388.00 | 367.00 | 367.00 | 160,547 |
| 27 Jun 19 |
365.50000 -1.00 |
381.50 | 361.00 | 368.50 | 195,227 |
| 26 Jun 19 |
366.50000 -7.50 |
376.20 | 361.50 | 373.00 | 211,815 |
| 25 Jun 19 |
374.00000 +8.00 |
378.00 | 372.00 | 374.50 | 20,696 |
| 24 Jun 19 |
366.00000 +11.50 |
370.50 | 353.50 | 370.50 | 75,020 |
| 21 Jun 19 |
354.50000 -18.00 |
379.50 | 354.50 | 368.50 | 238,237 |
| 20 Jun 19 |
372.50000 -9.00 |
384.50 | 351.00 | 383.00 | 111,656 |
| 19 Jun 19 |
381.50000 -1.00 |
385.75 | 379.50 | 379.50 | 167,851 |
| 18 Jun 19 |
382.50000 +2.50 |
394.50 | 378.50 | 383.50 | 104,246 |
| 17 Jun 19 |
380.00000 -9.00 |
404.50 | 377.00 | 404.50 | 162,551 |
| 14 Jun 19 |
389.00000 +9.00 |
391.50 | 370.00 | 387.00 | 50,528 |
| 13 Jun 19 |
380.00000 -9.00 |
406.50 | 374.00 | 406.50 | 155,941 |
| 12 Jun 19 |
389.00000 -3.50 |
393.00 | 386.50 | 393.00 | 135,290 |
| 11 Jun 19 |
392.50000 +3.50 |
396.50 | 385.00 | 390.00 | 177,691 |
| 10 Jun 19 |
389.00000 +34.00 |
394.50 | 370.75 | 390.00 | 689,823 |
| 07 Jun 19 |
355.00000 +12.00 |
360.00 | 336.50 | 341.00 | 194,925 |
| 06 Jun 19 |
343.00000 -8.00 |
357.50 | 341.00 | 357.50 | 18,071 |
| 05 Jun 19 |
351.00000 -11.50 |
367.50 | 350.50 | 351.50 | 189,250 |
| 04 Jun 19 |
362.50000 +0.00 |
368.50 | 350.00 | 350.00 | 299,749 |
| 03 Jun 19 |
362.50000 +0.00 |
370.00 | 356.50 | 370.00 | 47,372 |
| 31 May 19 |
362.50000 -0.50 |
367.50 | 362.00 | 367.50 | 33,017 |
| 30 May 19 |
363.00000 -6.50 |
367.50 | 362.00 | 363.50 | 12,915 |
| 29 May 19 |
369.50000 +2.00 |
369.50 | 360.00 | 360.00 | 47,497 |
| 28 May 19 |
367.50000 +6.00 |
368.50 | 345.00 | 345.00 | 152,946 |
| 24 May 19 |
361.50000 +10.50 |
361.50 | 348.50 | 361.50 | 32,948 |
| 23 May 19 |
351.00000 +5.50 |
360.00 | 346.00 | 346.00 | 55,431 |
| 22 May 19 |
345.50000 -8.50 |
360.00 | 345.50 | 356.00 | 135,949 |
| 21 May 19 |
354.00000 +1.50 |
360.00 | 347.00 | 360.00 | 31,880 |
| 20 May 19 |
352.50000 +2.00 |
352.50 | 348.50 | 348.50 | 20,559 |
| 17 May 19 |
350.50000 +1.00 |
350.50 | 347.00 | 347.00 | 13,695 |
| 16 May 19 |
349.50000 -0.50 |
359.50 | 340.00 | 340.00 | 40,549 |
| 15 May 19 |
350.00000 -4.00 |
351.00 | 348.50 | 348.50 | 29,614 |
| 14 May 19 |
354.00000 +4.00 |
356.00 | 340.00 | 340.00 | 25,905 |
| 13 May 19 |
350.00000 -4.00 |
350.00 | 345.00 | 345.00 | 14,067 |
| 10 May 19 |
354.00000 -0.50 |
355.00 | 346.50 | 351.50 | 44,165 |
| 09 May 19 |
354.50000 +6.50 |
354.50 | 344.00 | 344.50 | 13,354 |
| 08 May 19 |
348.00000 -1.50 |
349.50 | 345.50 | 349.50 | 39,410 |
| 07 May 19 |
349.50000 +3.50 |
350.00 | 341.82 | 350.00 | 16,346 |
| 03 May 19 |
346.00000 -3.50 |
356.50 | 340.50 | 356.50 | 14,424 |
| 02 May 19 |
349.50000 +6.50 |
351.00 | 342.00 | 342.00 | 33,512 |
| 01 May 19 |
343.00000 -1.00 |
344.05 | 335.00 | 335.00 | 7,953 |
| 30 Apr 19 |
344.00000 -5.00 |
348.00 | 341.50 | 345.50 | 12,464 |
| 29 Apr 19 |
349.00000 +1.50 |
349.00 | 341.50 | 345.00 | 21,370 |
| 26 Apr 19 |
347.50000 +4.50 |
352.00 | 335.00 | 335.00 | 26,867 |
| 25 Apr 19 |
343.00000 +0.50 |
353.50 | 334.50 | 345.00 | 21,441 |
| 24 Apr 19 |
342.50000 -7.00 |
343.00 | 337.00 | 339.00 | 91,824 |
| 23 Apr 19 |
349.50000 +0.00 |
349.50 | 339.00 | 341.50 | 52,028 |
| 18 Apr 19 |
349.50000 +0.00 |
350.00 | 340.00 | 347.50 | 39,614 |
| 17 Apr 19 |
349.50000 +8.50 |
349.50 | 340.00 | 349.50 | 12,404 |
| 16 Apr 19 |
341.00000 -4.50 |
350.00 | 336.50 | 350.00 | 20,637 |
| 15 Apr 19 |
345.50000 +6.50 |
350.00 | 337.50 | 343.50 | 40,108 |
| 12 Apr 19 |
339.00000 +3.00 |
345.00 | 330.50 | 343.50 | 13,766 |
| 11 Apr 19 |
336.00000 +1.00 |
338.00 | 331.50 | 335.50 | 26,927 |
| 10 Apr 19 |
335.00000 +2.00 |
343.00 | 330.00 | 330.00 | 107,876 |
| 09 Apr 19 |
333.00000 -5.00 |
337.50 | 325.00 | 337.50 | 348,776 |
| 08 Apr 19 |
338.00000 +6.00 |
346.00 | 335.00 | 345.00 | 29,040 |
| 05 Apr 19 |
332.00000 -8.00 |
337.50 | 331.00 | 337.50 | 25,265 |
| 04 Apr 19 |
340.00000 -3.00 |
346.00 | 331.00 | 341.50 | 41,084 |
| 03 Apr 19 |
343.00000 +5.50 |
352.00 | 341.50 | 348.50 | 40,014 |
| 02 Apr 19 |
337.50000 +0.50 |
342.14 | 335.02 | 335.50 | 17,797 |
| 01 Apr 19 |
337.00000 +6.50 |
339.50 | 332.50 | 339.50 | 12,850 |
| 29 Mar 19 |
330.50000 -4.50 |
350.00 | 330.50 | 350.00 | 184,508 |
| 28 Mar 19 |
335.00000 -3.00 |
341.50 | 329.50 | 329.50 | 64,540 |
| 27 Mar 19 |
338.00000 +2.50 |
344.50 | 335.50 | 343.00 | 63,940 |
| 26 Mar 19 |
335.50000 +2.50 |
342.50 | 335.00 | 335.00 | 17,345 |
| 25 Mar 19 |
333.00000 -4.50 |
345.00 | 332.00 | 341.50 | 56,043 |
| 22 Mar 19 |
337.50000 -17.50 |
354.00 | 337.50 | 340.00 | 71,710 |
| 21 Mar 19 |
355.00000 +10.00 |
355.00 | 346.50 | 348.00 | 42,934 |
| 20 Mar 19 |
345.00000 -9.00 |
361.00 | 345.00 | 345.00 | 56,449 |
| 19 Mar 19 |
354.00000 -6.00 |
357.50 | 349.50 | 353.00 | 12,653 |
| 18 Mar 19 |
360.00000 -6.50 |
368.50 | 352.00 | 368.50 | 34,651 |
| 15 Mar 19 |
366.50000 +23.50 |
366.50 | 330.00 | 330.00 | 201,591 |
| 14 Mar 19 |
343.00000 -7.00 |
346.00 | 333.50 | 333.50 | 27,751 |
| 13 Mar 19 |
350.00000 +11.00 |
350.00 | 343.50 | 344.50 | 32,254 |
| 12 Mar 19 |
339.00000 +2.00 |
349.50 | 339.00 | 340.00 | 29,170 |
| 11 Mar 19 |
337.00000 -2.00 |
339.50 | 332.00 | 332.00 | 32,382 |
| 08 Mar 19 |
339.00000 +7.00 |
339.00 | 320.00 | 320.00 | 25,400 |
| 07 Mar 19 |
332.00000 -3.00 |
337.50 | 329.00 | 334.50 | 79,207 |
| 06 Mar 19 |
335.00000 -5.00 |
335.01 | 330.00 | 330.00 | 123,685 |
| 05 Mar 19 |
340.00000 -4.50 |
346.00 | 336.50 | 340.50 | 39,203 |
| 04 Mar 19 |
344.50000 -1.00 |
350.00 | 341.50 | 348.00 | 46,351 |
| 01 Mar 19 |
345.50000 +5.50 |
345.50 | 340.50 | 344.50 | 17,088 |
| 28 Feb 19 |
340.00000 +0.00 |
342.00 | 338.50 | 338.50 | 88,009 |
| 27 Feb 19 |
340.00000 -3.00 |
342.00 | 339.50 | 340.00 | 23,969 |
| 26 Feb 19 |
343.00000 +10.50 |
345.00 | 325.00 | 325.00 | 126,757 |
| 25 Feb 19 |
332.50000 -4.50 |
340.00 | 325.50 | 325.50 | 35,178 |
| 22 Feb 19 |
337.00000 +9.50 |
342.00 | 327.50 | 334.50 | 15,975 |
| 21 Feb 19 |
327.50000 -3.00 |
344.00 | 327.50 | 344.00 | 86,199 |
| 20 Feb 19 |
330.50000 -5.00 |
344.00 | 330.00 | 330.00 | 22,668 |
| 19 Feb 19 |
335.50000 -2.00 |
339.00 | 330.00 | 330.00 | 61,031 |
| 18 Feb 19 |
337.50000 -12.00 |
344.00 | 333.00 | 333.00 | 29,465 |
| 15 Feb 19 |
349.50000 +9.50 |
349.50 | 333.00 | 349.50 | 255,102 |
| 14 Feb 19 |
340.00000 -2.00 |
345.00 | 330.00 | 330.00 | 24,823 |
| 13 Feb 19 |
342.00000 -1.50 |
343.50 | 330.00 | 330.00 | 211,120 |
| 12 Feb 19 |
343.50000 +3.50 |
343.50 | 337.50 | 343.50 | 89,066 |
| 11 Feb 19 |
340.00000 +5.00 |
347.00 | 337.50 | 347.00 | 17,855 |
| 08 Feb 19 |
335.00000 -5.00 |
337.50 | 334.50 | 335.50 | 140,404 |
| 07 Feb 19 |
340.00000 +0.00 |
340.00 | 334.00 | 334.00 | 82,356 |
| 06 Feb 19 |
340.00000 +1.00 |
340.00 | 334.00 | 340.00 | 47,852 |
| 05 Feb 19 |
339.00000 -1.00 |
340.00 | 333.00 | 340.00 | 38,551 |
| 04 Feb 19 |
340.00000 +5.00 |
340.00 | 328.00 | 328.00 | 19,004 |
| 01 Feb 19 |
335.00000 -1.00 |
340.00 | 328.50 | 340.00 | 31,977 |
| 31 Jan 19 |
336.00000 -4.00 |
336.00 | 328.00 | 328.00 | 22,745 |
| 30 Jan 19 |
340.00000 +15.00 |
340.00 | 315.00 | 315.00 | 45,432 |
| 29 Jan 19 |
325.00000 +4.50 |
333.42 | 315.00 | 315.00 | 25,470 |
| 28 Jan 19 |
320.50000 -3.50 |
334.50 | 315.00 | 315.00 | 48,850 |
| 25 Jan 19 |
324.00000 -6.00 |
332.00 | 318.50 | 318.50 | 39,217 |
| 24 Jan 19 |
330.00000 +1.00 |
330.00 | 315.00 | 315.00 | 35,375 |
| 23 Jan 19 |
329.00000 +1.50 |
332.00 | 315.00 | 315.00 | 93,643 |
| 22 Jan 19 |
327.50000 -3.50 |
329.00 | 325.00 | 325.00 | 22,617 |
| 21 Jan 19 |
331.00000 +1.00 |
331.50 | 315.00 | 315.00 | 136,751 |
| 18 Jan 19 |
330.00000 +5.00 |
337.50 | 320.00 | 320.00 | 207,633 |
| 17 Jan 19 |
325.00000 +0.00 |
328.00 | 320.00 | 326.00 | 112,386 |
| 16 Jan 19 |
325.00000 -8.00 |
333.00 | 325.00 | 331.50 | 50,370 |
| 15 Jan 19 |
333.00000 +6.00 |
333.00 | 323.50 | 323.50 | 43,415 |
| 14 Jan 19 |
327.00000 +1.00 |
334.50 | 310.50 | 310.50 | 39,165 |
| 11 Jan 19 |
326.00000 +14.00 |
327.50 | 312.00 | 326.50 | 370,426 |
| 10 Jan 19 |
312.00000 -9.00 |
325.50 | 312.00 | 322.00 | 71,668 |
| 09 Jan 19 |
321.00000 +4.00 |
327.50 | 310.00 | 310.00 | 59,496 |
| 08 Jan 19 |
317.00000 +1.00 |
323.00 | 315.50 | 315.50 | 134,933 |
| 07 Jan 19 |
316.00000 +0.50 |
330.00 | 316.00 | 330.00 | 90,124 |
| 04 Jan 19 |
315.50000 -1.50 |
324.36 | 314.00 | 316.00 | 118,324 |
| 03 Jan 19 |
317.00000 -2.00 |
330.00 | 316.00 | 330.00 | 34,532 |
| 02 Jan 19 |
319.00000 +0.00 |
320.00 | 315.00 | 320.00 | 123,492 |
| 31 Dec 18 |
319.00000 +4.00 |
330.00 | 316.00 | 330.00 | 49,689 |
| 28 Dec 18 |
315.00000 -11.50 |
330.00 | 315.00 | 330.00 | 55,563 |
| 27 Dec 18 |
326.50000 +10.50 |
326.50 | 315.00 | 323.50 | 29,166 |
| 24 Dec 18 |
316.00000 +1.00 |
329.00 | 316.00 | 320.00 | 12,632 |
| 21 Dec 18 |
315.00000 -7.00 |
322.50 | 310.00 | 310.00 | 112,904 |
| 20 Dec 18 |
322.00000 +3.00 |
323.00 | 315.00 | 315.00 | 18,928 |
| 19 Dec 18 |
319.00000 +1.00 |
319.00 | 315.50 | 317.00 | 191,557 |
| 18 Dec 18 |
318.00000 -0.50 |
319.00 | 310.50 | 317.50 | 169,036 |
| 17 Dec 18 |
318.50000 -15.50 |
347.50 | 315.50 | 347.50 | 44,548 |
| 14 Dec 18 |
334.00000 -5.00 |
335.50 | 330.50 | 335.00 | 66,648 |
| 13 Dec 18 |
339.00000 -1.00 |
348.00 | 337.50 | 340.00 | 135,757 |
| 12 Dec 18 |
340.00000 +15.00 |
347.50 | 322.50 | 325.00 | 130,821 |
| 11 Dec 18 |
325.00000 +2.00 |
327.50 | 323.00 | 327.50 | 171,583 |
| 10 Dec 18 |
323.00000 -7.00 |
329.50 | 319.08 | 329.50 | 69,800 |
| 07 Dec 18 |
330.00000 +13.00 |
330.00 | 310.50 | 310.50 | 38,282 |
| 06 Dec 18 |
317.00000 -5.00 |
325.00 | 315.00 | 325.00 | 137,076 |
| 05 Dec 18 |
322.00000 +3.50 |
324.00 | 315.50 | 320.00 | 22,270 |
| 04 Dec 18 |
318.50000 -3.00 |
322.50 | 312.00 | 312.00 | 60,868 |
| 03 Dec 18 |
321.50000 +1.50 |
321.50 | 305.00 | 305.00 | 172,772 |
| 30 Nov 18 |
320.00000 +0.50 |
323.50 | 310.50 | 320.00 | 112,790 |
| 29 Nov 18 |
319.50000 +2.50 |
319.50 | 315.00 | 317.50 | 25,287 |
| 28 Nov 18 |
317.00000 +2.00 |
320.00 | 312.55 | 313.50 | 34,484 |
| 27 Nov 18 |
315.00000 -2.50 |
317.50 | 313.50 | 317.50 | 14,621 |
| 26 Nov 18 |
317.50000 -7.50 |
325.00 | 312.00 | 325.00 | 23,651 |
| 23 Nov 18 |
325.00000 +12.00 |
325.50 | 316.00 | 319.00 | 98,782 |
| 22 Nov 18 |
313.00000 -5.50 |
321.50 | 312.00 | 317.50 | 109,389 |
| 21 Nov 18 |
318.50000 -1.50 |
321.50 | 310.00 | 310.00 | 146,481 |
| 20 Nov 18 |
320.00000 +1.50 |
320.00 | 315.00 | 315.00 | 60,174 |
| 19 Nov 18 |
318.50000 +3.50 |
318.50 | 305.00 | 305.00 | 38,126 |
| 16 Nov 18 |
315.00000 -9.00 |
318.50 | 314.00 | 318.00 | 16,984 |
| 15 Nov 18 |
324.00000 +5.00 |
325.00 | 311.00 | 317.00 | 215,464 |
| 14 Nov 18 |
319.00000 +7.00 |
321.00 | 310.50 | 321.00 | 21,812 |
| 13 Nov 18 |
312.00000 -7.50 |
318.50 | 306.00 | 318.50 | 34,627 |
| 12 Nov 18 |
319.50000 -10.50 |
325.50 | 310.50 | 320.00 | 84,915 |
| 09 Nov 18 |
330.00000 -2.00 |
331.50 | 328.00 | 330.50 | 67,380 |
| 08 Nov 18 |
332.00000 -6.00 |
336.50 | 332.00 | 332.50 | 173,385 |
| 07 Nov 18 |
338.00000 +10.00 |
338.00 | 327.00 | 327.00 | 78,244 |
| 06 Nov 18 |
328.00000 -2.00 |
330.00 | 326.50 | 327.00 | 155,232 |
| 05 Nov 18 |
330.00000 +6.00 |
330.00 | 321.00 | 321.00 | 148,838 |
| 02 Nov 18 |
324.00000 +6.50 |
326.00 | 319.00 | 325.00 | 173,057 |
| 01 Nov 18 |
317.50000 +6.50 |
324.50 | 315.37 | 324.50 | 68,275 |
| 31 Oct 18 |
311.00000 -4.50 |
320.00 | 310.50 | 318.00 | 76,676 |
| 30 Oct 18 |
315.50000 +14.00 |
319.00 | 295.00 | 295.00 | 321,593 |
| 29 Oct 18 |
301.50000 -6.50 |
315.50 | 300.00 | 300.00 | 90,216 |
| 26 Oct 18 |
308.00000 -2.50 |
311.00 | 305.00 | 308.50 | 69,758 |
| 25 Oct 18 |
310.50000 +1.00 |
315.50 | 308.50 | 315.50 | 109,543 |
| 24 Oct 18 |
309.50000 -3.00 |
322.50 | 307.00 | 322.50 | 76,196 |
| 23 Oct 18 |
312.50000 -12.00 |
323.50 | 312.50 | 323.50 | 58,851 |
| 22 Oct 18 |
324.50000 -0.50 |
325.00 | 322.50 | 322.50 | 59,670 |
| 19 Oct 18 |
325.00000 +6.50 |
325.00 | 310.00 | 310.00 | 91,483 |
| 18 Oct 18 |
318.50000 +2.50 |
320.00 | 312.00 | 314.00 | 199,423 |
| 17 Oct 18 |
316.00000 +9.50 |
321.00 | 310.00 | 321.00 | 224,982 |
| 16 Oct 18 |
306.50000 -1.50 |
315.00 | 306.50 | 315.00 | 86,463 |
| 15 Oct 18 |
308.00000 -6.00 |
313.05 | 305.00 | 313.00 | 60,788 |
| 12 Oct 18 |
314.00000 -5.00 |
320.50 | 313.00 | 319.00 | 162,805 |
| 11 Oct 18 |
319.00000 -1.00 |
322.50 | 315.00 | 315.00 | 64,542 |
| 10 Oct 18 |
320.00000 -3.00 |
334.50 | 320.00 | 334.50 | 86,778 |
| 09 Oct 18 |
323.00000 -1.50 |
329.50 | 322.00 | 324.50 | 58,108 |
| 08 Oct 18 |
324.50000 -2.50 |
329.00 | 323.50 | 328.00 | 71,748 |
| 05 Oct 18 |
327.00000 -0.50 |
331.50 | 326.00 | 329.00 | 57,709 |
| 04 Oct 18 |
327.50000 -2.50 |
331.50 | 325.00 | 325.00 | 69,005 |
| 03 Oct 18 |
330.00000 -1.00 |
340.00 | 328.50 | 340.00 | 48,054 |
| 02 Oct 18 |
331.00000 -2.50 |
334.00 | 330.00 | 330.00 | 110,282 |
| 01 Oct 18 |
333.50000 +2.50 |
335.00 | 326.00 | 330.00 | 64,584 |
| 28 Sep 18 |
331.00000 -9.50 |
337.50 | 325.00 | 335.50 | 88,904 |
| 27 Sep 18 |
340.50000 -3.50 |
348.00 | 333.00 | 335.00 | 39,599 |
| 26 Sep 18 |
344.00000 +0.00 |
345.00 | 339.50 | 340.50 | 65,674 |
| 25 Sep 18 |
344.00000 +4.00 |
346.00 | 337.00 | 340.00 | 108,119 |
| 24 Sep 18 |
340.00000 +5.00 |
341.23 | 336.50 | 336.50 | 161,739 |
| 21 Sep 18 |
335.00000 -3.50 |
345.00 | 335.00 | 336.00 | 229,062 |
| 20 Sep 18 |
338.50000 +2.50 |
351.00 | 338.50 | 343.50 | 51,289 |
| 19 Sep 18 |
336.00000 +1.50 |
347.00 | 331.00 | 331.00 | 41,999 |
| 18 Sep 18 |
334.50000 -5.50 |
345.00 | 334.50 | 341.00 | 41,712 |
| 17 Sep 18 |
340.00000 +3.00 |
345.50 | 336.00 | 343.00 | 44,447 |
| 14 Sep 18 |
337.00000 -6.50 |
349.50 | 337.00 | 345.50 | 80,106 |
| 13 Sep 18 |
343.50000 +4.50 |
345.50 | 338.00 | 345.00 | 95,227 |
| 12 Sep 18 |
339.00000 +9.50 |
341.00 | 332.00 | 332.00 | 35,953 |
| 11 Sep 18 |
329.50000 +8.00 |
340.00 | 321.00 | 327.50 | 82,901 |
| 10 Sep 18 |
321.50000 -17.50 |
344.50 | 321.50 | 344.50 | 60,224 |
| 07 Sep 18 |
339.00000 +3.50 |
341.00 | 331.00 | 335.50 | 42,970 |
| 06 Sep 18 |
335.50000 -7.50 |
345.00 | 335.50 | 340.50 | 273,871 |
| 05 Sep 18 |
343.00000 +6.50 |
343.00 | 337.00 | 340.00 | 190,304 |
| 04 Sep 18 |
336.50000 +0.00 |
340.00 | 335.00 | 340.00 | 37,699 |
| 03 Sep 18 |
336.50000 -3.50 |
339.50 | 335.00 | 337.00 | 62,746 |
| 31 Aug 18 |
340.00000 +3.50 |
340.00 | 335.00 | 335.50 | 90,734 |
| 30 Aug 18 |
336.50000 +1.50 |
337.00 | 333.50 | 333.50 | 723,810 |
| 29 Aug 18 |
335.00000 +0.00 |
335.00 | 330.50 | 330.50 | 32,806 |
| 28 Aug 18 |
335.00000 +0.00 |
335.00 | 330.00 | 330.50 | 161,411 |
| 24 Aug 18 |
335.00000 +2.50 |
335.00 | 330.00 | 334.50 | 24,071 |
| 23 Aug 18 |
332.50000 +1.50 |
335.00 | 329.00 | 329.50 | 327,819 |
| 22 Aug 18 |
331.00000 -2.00 |
335.00 | 328.79 | 331.00 | 83,838 |
| 21 Aug 18 |
333.00000 +2.50 |
333.00 | 331.00 | 332.00 | 5,710 |
| 20 Aug 18 |
330.50000 +1.00 |
333.50 | 327.50 | 330.00 | 19,576 |
| 17 Aug 18 |
329.50000 -0.50 |
333.00 | 326.50 | 332.00 | 17,306 |
| 16 Aug 18 |
330.00000 +0.50 |
332.00 | 325.50 | 325.50 | 150,424 |
| 15 Aug 18 |
329.50000 +0.00 |
334.50 | 325.50 | 325.50 | 27,029 |
| 14 Aug 18 |
329.50000 -0.50 |
337.00 | 328.00 | 333.00 | 20,316 |
| 13 Aug 18 |
330.00000 -3.00 |
334.50 | 330.00 | 333.00 | 32,204 |
| 10 Aug 18 |
333.00000 +0.00 |
335.00 | 333.00 | 335.00 | 20,686 |
| 09 Aug 18 |
333.00000 +0.50 |
341.50 | 333.00 | 337.00 | 35,035 |
| 08 Aug 18 |
332.50000 -6.00 |
344.50 | 332.50 | 344.50 | 53,066 |
| 07 Aug 18 |
338.50000 +5.50 |
339.50 | 332.00 | 332.50 | 57,053 |
| 06 Aug 18 |
333.00000 +0.00 |
336.50 | 331.50 | 332.50 | 33,956 |
| 03 Aug 18 |
333.00000 +12.50 |
336.00 | 326.00 | 329.50 | 103,160 |
| 02 Aug 18 |
320.50000 -0.50 |
327.54 | 320.00 | 327.00 | 22,433 |
| 01 Aug 18 |
321.00000 +1.00 |
324.60 | 320.00 | 321.00 | 45,151 |
| 31 Jul 18 |
320.00000 -3.00 |
323.00 | 320.00 | 323.00 | 72,472 |
| 30 Jul 18 |
323.00000 -9.50 |
340.00 | 320.00 | 340.00 | 75,084 |
| 27 Jul 18 |
332.50000 -7.50 |
334.00 | 329.50 | 331.50 | 27,796 |
| 26 Jul 18 |
340.00000 +6.00 |
340.00 | 332.00 | 333.50 | 83,005 |
| 25 Jul 18 |
334.00000 -3.00 |
345.00 | 333.00 | 341.50 | 133,487 |
| 24 Jul 18 |
337.00000 -4.00 |
345.00 | 337.00 | 345.00 | 47,461 |
| 23 Jul 18 |
341.00000 +0.00 |
350.00 | 339.50 | 345.50 | 13,647 |
| 20 Jul 18 |
341.00000 +0.00 |
349.00 | 336.00 | 336.00 | 129,246 |
| 19 Jul 18 |
341.00000 -8.00 |
349.50 | 337.50 | 341.00 | 94,202 |
| 18 Jul 18 |
349.00000 -0.50 |
350.00 | 345.00 | 345.00 | 14,140 |
| 17 Jul 18 |
349.50000 -0.50 |
350.00 | 340.00 | 342.50 | 139,746 |
| 16 Jul 18 |
350.00000 +4.00 |
350.00 | 342.50 | 350.00 | 18,425 |
| 13 Jul 18 |
346.00000 +5.00 |
349.50 | 344.00 | 348.00 | 15,236 |
| 12 Jul 18 |
341.00000 +0.50 |
350.00 | 341.00 | 341.00 | 99,491 |
| 11 Jul 18 |
340.50000 -2.00 |
344.50 | 334.00 | 340.50 | 220,149 |
| 10 Jul 18 |
342.50000 -7.00 |
350.00 | 342.00 | 349.50 | 30,018 |
| 09 Jul 18 |
349.50000 +5.50 |
350.00 | 340.50 | 350.00 | 73,803 |
| 06 Jul 18 |
344.00000 -2.50 |
344.00 | 338.00 | 341.00 | 30,054 |
| 05 Jul 18 |
346.50000 -1.50 |
347.00 | 338.00 | 343.00 | 14,908 |
| 04 Jul 18 |
348.00000 +4.00 |
350.00 | 334.00 | 334.00 | 1,468,401 |
| 03 Jul 18 |
344.00000 +7.50 |
347.00 | 335.00 | 335.00 | 105,618 |
| 02 Jul 18 |
336.50000 -2.50 |
345.50 | 336.50 | 338.50 | 28,746 |
| 29 Jun 18 |
339.00000 -3.50 |
350.00 | 338.25 | 349.00 | 48,461 |
| 28 Jun 18 |
342.50000 +7.50 |
346.50 | 334.50 | 334.50 | 137,306 |
| 27 Jun 18 |
335.00000 -6.50 |
346.00 | 328.50 | 346.00 | 106,414 |
| 26 Jun 18 |
341.50000 -2.00 |
344.00 | 333.50 | 341.50 | 350,009 |
| 25 Jun 18 |
343.50000 -9.00 |
346.00 | 335.50 | 346.00 | 142,063 |
| 22 Jun 18 |
352.50000 +10.00 |
352.50 | 330.50 | 340.50 | 274,031 |
| 21 Jun 18 |
342.50000 -4.00 |
347.92 | 337.50 | 346.00 | 52,666 |
| 20 Jun 18 |
346.50000 -9.00 |
358.00 | 345.00 | 358.00 | 32,895 |
| 19 Jun 18 |
355.50000 -2.00 |
360.00 | 351.00 | 351.00 | 43,088 |
| 18 Jun 18 |
357.50000 -0.50 |
364.50 | 353.50 | 364.50 | 40,560 |
| 15 Jun 18 |
358.00000 +0.50 |
365.00 | 356.00 | 356.50 | 112,517 |
| 14 Jun 18 |
357.50000 -13.00 |
366.50 | 357.50 | 365.00 | 76,973 |
| 13 Jun 18 |
370.50000 +0.00 |
375.00 | 369.00 | 374.50 | 80,254 |
| 12 Jun 18 |
370.50000 +1.50 |
371.00 | 365.00 | 371.00 | 45,963 |
| 11 Jun 18 |
369.00000 -5.00 |
375.00 | 366.00 | 375.00 | 50,269 |
| 08 Jun 18 |
374.00000 +10.50 |
375.00 | 360.00 | 365.50 | 75,124 |
| 07 Jun 18 |
363.50000 -20.00 |
384.00 | 361.50 | 384.00 | 161,228 |
| 06 Jun 18 |
383.50000 -6.00 |
396.50 | 380.50 | 389.00 | 62,957 |
| 05 Jun 18 |
389.50000 +3.50 |
393.00 | 378.50 | 387.00 | 104,050 |
| 04 Jun 18 |
386.00000 +12.50 |
388.00 | 366.50 | 366.50 | 171,184 |
| 01 Jun 18 |
373.50000 -1.50 |
380.00 | 369.50 | 379.00 | 79,807 |
| 31 May 18 |
375.00000 -2.00 |
379.50 | 373.00 | 379.50 | 133,520 |
| 30 May 18 |
377.00000 +7.00 |
389.00 | 369.00 | 376.50 | 34,159 |
| 29 May 18 |
370.00000 -16.00 |
392.50 | 370.00 | 392.50 | 100,763 |
| 25 May 18 |
386.00000 +11.50 |
395.00 | 366.00 | 366.00 | 80,876 |
| 24 May 18 |
374.50000 -14.00 |
390.00 | 369.50 | 390.00 | 121,086 |
| 23 May 18 |
388.50000 -2.00 |
392.00 | 385.50 | 390.50 | 170,315 |
| 22 May 18 |
390.50000 -3.50 |
393.50 | 384.00 | 393.00 | 192,524 |
| 21 May 18 |
394.00000 +3.50 |
395.00 | 390.00 | 395.00 | 131,629 |
| 18 May 18 |
390.50000 -7.50 |
399.00 | 390.00 | 399.00 | 125,945 |
| 17 May 18 |
398.00000 +4.00 |
399.00 | 390.00 | 394.50 | 88,188 |
| 16 May 18 |
394.00000 +9.00 |
399.00 | 377.50 | 377.50 | 294,129 |
| 15 May 18 |
385.00000 -8.00 |
387.50 | 377.50 | 383.50 | 47,175 |
| 14 May 18 |
393.00000 +6.00 |
395.00 | 380.50 | 385.00 | 70,156 |
| 11 May 18 |
387.00000 +9.00 |
388.50 | 379.50 | 379.50 | 156,611 |
| 10 May 18 |
378.00000 -6.00 |
382.50 | 367.50 | 381.00 | 131,310 |
| 09 May 18 |
384.00000 +1.50 |
385.00 | 381.50 | 383.00 | 43,936 |
| 08 May 18 |
382.50000 +5.50 |
382.50 | 369.00 | 372.50 | 62,978 |
| 04 May 18 |
377.00000 -1.50 |
380.00 | 375.00 | 375.50 | 40,303 |
| 03 May 18 |
378.50000 -3.00 |
379.50 | 374.50 | 376.00 | 96,399 |
| 02 May 18 |
381.50000 +7.00 |
381.50 | 374.00 | 375.00 | 28,951 |
| 01 May 18 |
374.50000 -0.50 |
375.00 | 370.00 | 375.00 | 33,959 |
| 30 Apr 18 |
375.00000 +4.00 |
376.50 | 370.00 | 375.00 | 168,357 |
| 27 Apr 18 |
371.00000 -2.00 |
379.11 | 370.50 | 374.50 | 34,564 |
| 26 Apr 18 |
373.00000 +0.50 |
383.00 | 372.00 | 373.00 | 140,221 |
| 25 Apr 18 |
372.50000 +2.50 |
374.00 | 367.00 | 369.50 | 46,777 |
| 24 Apr 18 |
370.00000 +9.50 |
370.00 | 359.00 | 363.50 | 47,715 |
| 23 Apr 18 |
360.50000 +7.50 |
362.69 | 355.00 | 357.00 | 186,593 |
| 20 Apr 18 |
353.00000 +3.00 |
356.00 | 351.00 | 356.00 | 16,856 |
| 19 Apr 18 |
350.00000 -8.50 |
354.00 | 349.50 | 351.00 | 21,117 |
| 18 Apr 18 |
358.50000 +20.00 |
359.00 | 338.50 | 339.50 | 221,566 |
| 17 Apr 18 |
338.50000 -12.50 |
352.00 | 338.50 | 351.00 | 62,297 |
| 16 Apr 18 |
351.00000 +7.50 |
353.00 | 341.50 | 349.50 | 165,786 |
| 13 Apr 18 |
343.50000 -0.50 |
343.50 | 335.00 | 335.50 | 47,427 |
| 12 Apr 18 |
344.00000 +2.00 |
350.50 | 336.50 | 337.50 | 138,390 |
| 11 Apr 18 |
342.00000 +6.50 |
343.50 | 335.00 | 338.00 | 56,942 |
| 10 Apr 18 |
335.50000 -0.50 |
337.00 | 333.50 | 336.50 | 83,254 |
| 09 Apr 18 |
336.00000 -5.50 |
343.00 | 335.00 | 340.00 | 55,486 |
| 06 Apr 18 |
341.50000 +1.50 |
344.00 | 337.50 | 340.50 | 45,338 |
| 05 Apr 18 |
340.00000 -4.50 |
348.50 | 335.00 | 348.50 | 51,209 |
| 04 Apr 18 |
344.50000 +9.50 |
347.00 | 328.00 | 328.00 | 190,194 |
| 03 Apr 18 |
335.00000 +12.00 |
335.00 | 323.50 | 327.50 | 210,862 |
| 29 Mar 18 |
323.00000 +3.00 |
326.00 | 315.00 | 319.00 | 540,325 |
| 28 Mar 18 |
320.00000 +3.50 |
320.00 | 314.00 | 314.00 | 283,586 |
| 27 Mar 18 |
316.50000 -3.50 |
328.50 | 313.50 | 321.00 | 93,185 |
| 26 Mar 18 |
320.00000 -6.50 |
334.50 | 320.00 | 326.50 | 151,080 |
| 23 Mar 18 |
326.50000 -8.00 |
342.00 | 325.00 | 342.00 | 268,531 |
| 22 Mar 18 |
334.50000 -7.50 |
344.00 | 332.50 | 340.00 | 311,352 |
| 21 Mar 18 |
342.00000 -1.00 |
343.00 | 340.00 | 342.50 | 71,953 |
| 20 Mar 18 |
343.00000 +1.00 |
343.00 | 339.00 | 342.00 | 306,195 |
| 19 Mar 18 |
342.00000 +4.00 |
342.00 | 335.50 | 335.50 | 28,327 |
| 16 Mar 18 |
338.00000 -4.50 |
348.00 | 338.00 | 348.00 | 312,045 |
| 15 Mar 18 |
342.50000 +4.50 |
347.50 | 337.50 | 338.00 | 59,447 |
| 14 Mar 18 |
338.00000 -2.00 |
340.00 | 335.00 | 340.00 | 118,058 |
| 13 Mar 18 |
340.00000 -1.00 |
347.50 | 330.00 | 337.00 | 102,665 |
| 12 Mar 18 |
341.00000 +1.00 |
349.00 | 337.00 | 344.50 | 93,725 |
| 09 Mar 18 |
340.00000 +11.00 |
340.00 | 326.00 | 334.00 | 221,629 |
| 08 Mar 18 |
329.00000 +11.00 |
337.00 | 318.50 | 322.00 | 82,609 |
| 07 Mar 18 |
318.00000 -7.50 |
330.00 | 314.50 | 330.00 | 160,035 |
| 06 Mar 18 |
325.50000 -0.50 |
343.00 | 325.50 | 332.50 | 159,715 |
| 05 Mar 18 |
326.00000 +6.50 |
329.50 | 310.00 | 327.00 | 93,998 |
| 02 Mar 18 |
319.50000 -22.00 |
344.50 | 318.50 | 344.50 | 74,981 |
| 01 Mar 18 |
341.50000 -3.50 |
350.00 | 338.00 | 349.50 | 91,107 |
| 28 Feb 18 |
345.00000 +21.00 |
349.00 | 319.50 | 327.50 | 124,985 |
| 27 Feb 18 |
324.00000 +3.50 |
324.50 | 311.50 | 311.50 | 30,931 |
| 26 Feb 18 |
320.50000 +0.50 |
328.00 | 309.00 | 328.00 | 38,752 |
| 23 Feb 18 |
320.00000 -2.50 |
328.50 | 317.50 | 328.50 | 22,942 |
| 22 Feb 18 |
322.50000 +7.00 |
322.50 | 308.50 | 313.50 | 22,076 |
| 21 Feb 18 |
315.50000 -14.50 |
331.00 | 315.50 | 328.00 | 62,435 |
| 20 Feb 18 |
330.00000 -6.00 |
338.50 | 327.50 | 336.00 | 56,307 |
| 19 Feb 18 |
336.00000 +6.50 |
338.50 | 327.00 | 327.50 | 105,244 |
| 16 Feb 18 |
329.50000 +13.50 |
334.50 | 316.70 | 319.00 | 427,937 |
| 15 Feb 18 |
316.00000 -5.50 |
323.00 | 313.00 | 317.50 | 30,522 |
| 14 Feb 18 |
321.50000 +4.50 |
324.00 | 315.50 | 315.50 | 166,657 |
| 13 Feb 18 |
317.00000 +2.00 |
324.00 | 315.50 | 317.50 | 81,738 |
| 12 Feb 18 |
315.00000 -8.00 |
325.00 | 315.00 | 325.00 | 31,155 |
| 09 Feb 18 |
323.00000 +6.00 |
325.00 | 308.00 | 316.50 | 72,140 |
| 08 Feb 18 |
317.00000 -6.00 |
329.50 | 311.00 | 329.50 | 70,189 |
| 07 Feb 18 |
323.00000 +14.00 |
327.50 | 313.00 | 313.00 | 65,394 |
| 06 Feb 18 |
309.00000 -16.50 |
321.00 | 305.50 | 318.00 | 75,295 |
| 05 Feb 18 |
325.50000 -18.50 |
343.50 | 325.00 | 337.50 | 45,260 |
| 02 Feb 18 |
344.00000 -8.50 |
352.50 | 342.00 | 342.50 | 38,948 |
| 01 Feb 18 |
352.50000 +35.00 |
354.00 | 324.50 | 324.50 | 100,871 |
| 31 Jan 18 |
317.50000 -27.50 |
352.00 | 314.00 | 352.00 | 127,276 |
| 30 Jan 18 |
345.00000 +0.00 |
352.00 | 343.50 | 348.50 | 37,046 |
| 29 Jan 18 |
345.00000 -13.50 |
355.50 | 338.00 | 348.50 | 226,358 |
| 26 Jan 18 |
358.50000 -3.50 |
363.00 | 349.50 | 363.00 | 191,768 |
| 25 Jan 18 |
362.00000 +11.50 |
362.00 | 349.00 | 354.50 | 101,869 |
| 24 Jan 18 |
350.50000 -6.50 |
358.50 | 347.00 | 358.50 | 328,065 |
| 23 Jan 18 |
357.00000 +4.00 |
359.00 | 348.50 | 352.50 | 80,578 |
| 22 Jan 18 |
353.00000 +6.50 |
356.00 | 340.50 | 350.50 | 40,064 |
| 19 Jan 18 |
346.50000 +4.00 |
349.50 | 336.00 | 344.00 | 79,505 |
| 18 Jan 18 |
342.50000 -2.50 |
346.00 | 335.50 | 342.50 | 43,446 |
| 17 Jan 18 |
345.00000 +3.00 |
347.50 | 338.00 | 341.50 | 59,957 |
| 16 Jan 18 |
342.00000 +7.50 |
345.00 | 333.50 | 339.50 | 54,137 |
| 15 Jan 18 |
334.50000 -7.50 |
341.00 | 326.00 | 341.00 | 507,513 |
| 12 Jan 18 |
342.00000 -15.50 |
357.00 | 340.00 | 357.00 | 255,534 |
| 11 Jan 18 |
357.50000 -2.50 |
363.50 | 352.50 | 358.00 | 161,166 |
| 10 Jan 18 |
360.00000 +1.00 |
361.50 | 356.50 | 359.00 | 172,213 |
| 09 Jan 18 |
359.00000 +6.00 |
386.50 | 350.50 | 350.50 | 332,080 |
| 08 Jan 18 |
353.00000 +2.50 |
359.00 | 335.00 | 357.00 | 204,499 |
| 05 Jan 18 |
350.50000 +0.50 |
352.50 | 347.00 | 350.00 | 81,004 |
| 04 Jan 18 |
350.00000 +14.00 |
350.00 | 335.00 | 335.00 | 43,074 |
| 03 Jan 18 |
336.00000 -0.50 |
341.50 | 335.00 | 340.00 | 31,646 |
| 02 Jan 18 |
336.50000 -3.50 |
337.50 | 334.67 | 336.50 | 94,435 |
| 29 Dec 17 |
340.00000 +2.50 |
340.00 | 333.75 | 340.00 | 14,610 |
| 28 Dec 17 |
337.50000 +8.00 |
338.25 | 328.50 | 335.00 | 36,122 |
| 27 Dec 17 |
329.50000 +2.50 |
332.75 | 325.00 | 327.25 | 32,419 |
| 22 Dec 17 |
327.00000 +2.75 |
332.75 | 320.75 | 322.75 | 52,779 |
| 21 Dec 17 |
324.25000 -8.75 |
331.75 | 320.00 | 331.75 | 48,078 |
| 20 Dec 17 |
333.00000 +6.50 |
335.00 | 321.50 | 321.50 | 28,902 |
| 19 Dec 17 |
326.50000 +2.75 |
333.50 | 321.00 | 325.75 | 45,555 |
| 18 Dec 17 |
323.75000 +9.00 |
328.75 | 314.25 | 317.00 | 90,833 |
| 15 Dec 17 |
314.75000 +3.50 |
318.50 | 312.00 | 313.25 | 893,472 |
| 14 Dec 17 |
311.25000 +6.25 |
316.00 | 309.75 | 312.50 | 137,259 |
| 13 Dec 17 |
305.00000 +0.25 |
307.50 | 296.00 | 299.00 | 123,902 |
| 12 Dec 17 |
304.75000 +3.00 |
306.50 | 300.50 | 300.50 | 58,320 |
| 11 Dec 17 |
301.75000 -3.25 |
307.25 | 298.25 | 298.25 | 52,665 |
| 08 Dec 17 |
305.00000 +2.50 |
306.75 | 300.50 | 301.50 | 92,954 |
| 07 Dec 17 |
302.50000 +0.75 |
307.75 | 302.00 | 307.75 | 41,548 |
| 06 Dec 17 |
301.75000 +1.75 |
302.50 | 299.00 | 300.00 | 290,060 |
| 05 Dec 17 |
300.00000 -0.75 |
301.00 | 296.00 | 301.00 | 67,525 |
| 04 Dec 17 |
300.75000 +0.75 |
301.00 | 300.00 | 300.00 | 122,702 |
| 01 Dec 17 |
300.00000 +0.00 |
301.00 | 299.25 | 299.50 | 257,059 |
| 30 Nov 17 |
300.00000 -1.00 |
303.00 | 295.25 | 295.25 | 679,937 |
| 29 Nov 17 |
301.00000 +0.00 |
306.50 | 296.25 | 297.00 | 174,637 |
| 28 Nov 17 |
301.00000 +2.25 |
305.14 | 295.25 | 295.25 | 76,322 |
| 27 Nov 17 |
298.75000 +0.50 |
305.45 | 298.75 | 299.00 | 244,879 |
| 24 Nov 17 |
298.25000 -2.75 |
309.00 | 298.25 | 309.00 | 202,808 |
| 23 Nov 17 |
301.00000 +1.00 |
304.75 | 297.25 | 300.50 | 1,423,770 |
| 22 Nov 17 |
300.00000 -2.00 |
308.25 | 296.00 | 296.00 | 248,063 |
| 21 Nov 17 |
302.00000 +10.50 |
308.25 | 295.00 | 301.00 | 91,867 |
| 20 Nov 17 |
291.50000 -10.50 |
302.75 | 290.75 | 294.75 | 147,209 |
| 17 Nov 17 |
302.00000 +2.00 |
303.81 | 293.50 | 293.50 | 130,807 |
| 16 Nov 17 |
300.00000 -3.00 |
310.81 | 296.25 | 310.50 | 76,839 |
| 15 Nov 17 |
303.00000 -7.00 |
313.50 | 303.00 | 313.25 | 102,826 |
| 14 Nov 17 |
310.00000 +0.25 |
316.75 | 305.00 | 308.00 | 70,354 |
| 13 Nov 17 |
309.75000 -5.25 |
324.50 | 309.75 | 314.25 | 172,447 |
| 10 Nov 17 |
315.00000 +2.00 |
325.00 | 310.00 | 314.00 | 203,166 |
| 09 Nov 17 |
313.00000 -4.25 |
318.50 | 308.50 | 315.00 | 107,648 |
| 08 Nov 17 |
317.25000 +5.25 |
318.50 | 310.00 | 313.50 | 35,020 |
| 07 Nov 17 |
312.00000 +0.00 |
316.25 | 310.00 | 312.00 | 20,254 |
| 06 Nov 17 |
312.00000 -3.00 |
322.00 | 310.00 | 322.00 | 36,056 |
| 03 Nov 17 |
315.00000 -7.00 |
319.00 | 308.75 | 308.75 | 90,744 |
| 02 Nov 17 |
322.00000 +13.00 |
322.00 | 307.25 | 307.25 | 215,711 |
| 01 Nov 17 |
309.00000 +2.00 |
312.75 | 307.00 | 309.00 | 54,257 |
| 31 Oct 17 |
307.00000 +0.50 |
311.50 | 301.25 | 311.00 | 89,396 |
| 30 Oct 17 |
306.50000 +1.50 |
309.25 | 296.75 | 296.75 | 64,089 |
| 27 Oct 17 |
305.00000 -0.25 |
309.75 | 300.75 | 303.25 | 20,844 |
| 26 Oct 17 |
305.25000 -0.25 |
309.50 | 303.50 | 308.25 | 497,661 |
| 25 Oct 17 |
305.50000 -3.25 |
314.75 | 305.50 | 314.75 | 26,616 |
| 24 Oct 17 |
308.75000 -1.25 |
314.75 | 305.00 | 314.75 | 63,937 |
| 23 Oct 17 |
310.00000 -8.75 |
311.50 | 305.75 | 310.00 | 37,779 |
| 20 Oct 17 |
318.75000 +12.75 |
320.00 | 306.25 | 313.75 | 105,976 |
| 19 Oct 17 |
306.00000 +2.50 |
310.75 | 300.00 | 309.00 | 1,369,347 |
| 18 Oct 17 |
303.50000 -7.00 |
313.75 | 303.50 | 310.00 | 31,329 |
| 17 Oct 17 |
310.50000 +6.75 |
314.00 | 300.53 | 301.50 | 49,326 |
| 16 Oct 17 |
303.75000 +3.75 |
306.00 | 301.00 | 303.75 | 28,703 |
| 13 Oct 17 |
300.00000 -1.25 |
308.00 | 296.03 | 308.00 | 114,871 |
| 12 Oct 17 |
301.25000 -0.25 |
306.75 | 299.50 | 306.75 | 56,658 |
| 11 Oct 17 |
301.50000 -2.50 |
308.00 | 297.00 | 297.00 | 541,375 |
| 10 Oct 17 |
304.00000 +0.00 |
310.00 | 300.25 | 300.25 | 36,689 |
| 09 Oct 17 |
304.00000 -8.00 |
322.74 | 300.00 | 317.25 | 174,470 |
| 06 Oct 17 |
312.00000 -5.75 |
324.50 | 309.25 | 317.00 | 63,217 |
| 05 Oct 17 |
317.75000 +4.75 |
322.25 | 312.00 | 315.75 | 291,083 |
| 04 Oct 17 |
313.00000 +3.75 |
319.00 | 311.00 | 311.00 | 80,667 |
| 03 Oct 17 |
309.25000 +6.50 |
312.00 | 294.29 | 302.00 | 83,026 |
| 02 Oct 17 |
302.75000 +2.25 |
305.25 | 296.25 | 304.75 | 35,003 |
| 29 Sep 17 |
300.50000 +5.25 |
300.50 | 290.25 | 290.25 | 138,759 |
| 28 Sep 17 |
295.25000 +1.25 |
295.64 | 294.00 | 294.50 | 135,744 |
| 27 Sep 17 |
294.00000 -2.50 |
298.50 | 292.31 | 296.75 | 166,777 |
| 26 Sep 17 |
296.50000 +2.50 |
298.75 | 293.00 | 298.75 | 199,196 |
| 25 Sep 17 |
294.00000 +0.50 |
296.84 | 290.25 | 295.00 | 288,225 |
| 22 Sep 17 |
293.50000 -5.25 |
318.76 | 290.75 | 300.00 | 704,162 |
| 21 Sep 17 |
298.75000 -7.75 |
314.25 | 298.63 | 305.00 | 141,238 |
| 20 Sep 17 |
306.50000 -5.00 |
319.00 | 306.25 | 319.00 | 98,014 |
| 19 Sep 17 |
311.50000 -8.25 |
319.75 | 311.50 | 316.25 | 24,396 |
| 18 Sep 17 |
319.75000 +5.00 |
323.50 | 317.25 | 320.50 | 11,077 |
| 15 Sep 17 |
314.75000 -1.25 |
325.00 | 311.00 | 325.00 | 164,933 |
| 14 Sep 17 |
316.00000 -2.00 |
324.25 | 310.75 | 320.00 | 50,042 |
| 13 Sep 17 |
318.00000 +1.75 |
320.50 | 314.00 | 320.50 | 46,655 |
| 12 Sep 17 |
316.25000 -17.25 |
339.75 | 316.25 | 338.50 | 54,519 |
| 11 Sep 17 |
333.50000 +1.75 |
338.75 | 327.75 | 338.00 | 20,019 |
| 08 Sep 17 |
331.75000 +2.25 |
335.00 | 321.75 | 321.75 | 26,655 |
| 07 Sep 17 |
329.50000 -1.00 |
331.50 | 327.50 | 328.00 | 25,969 |
| 06 Sep 17 |
330.50000 -5.00 |
337.66 | 325.25 | 327.50 | 57,432 |
| 05 Sep 17 |
335.50000 +2.50 |
341.75 | 329.00 | 331.75 | 21,445 |
| 04 Sep 17 |
333.00000 +2.50 |
333.00 | 322.25 | 322.25 | 37,730 |
| 01 Sep 17 |
330.50000 -1.50 |
333.00 | 328.00 | 332.75 | 59,085 |
| 31 Aug 17 |
332.00000 -1.00 |
335.00 | 327.75 | 327.75 | 57,993 |
| 30 Aug 17 |
333.00000 +1.00 |
334.75 | 326.00 | 326.00 | 61,075 |
| 29 Aug 17 |
332.00000 +14.50 |
332.00 | 318.25 | 332.00 | 31,572 |
| 25 Aug 17 |
317.50000 -10.00 |
333.50 | 317.50 | 327.25 | 40,867 |
| 24 Aug 17 |
327.50000 -7.75 |
333.50 | 327.50 | 331.00 | 25,824 |
| 23 Aug 17 |
335.25000 -3.50 |
341.25 | 333.00 | 339.75 | 30,131 |
| 22 Aug 17 |
338.75000 +0.25 |
342.00 | 334.24 | 339.50 | 23,677 |
| 21 Aug 17 |
338.50000 -4.50 |
342.75 | 332.00 | 337.75 | 43,856 |
| 18 Aug 17 |
343.00000 +8.25 |
343.75 | 328.00 | 332.50 | 33,740 |
| 17 Aug 17 |
334.75000 +8.75 |
340.00 | 325.00 | 325.00 | 61,704 |
| 16 Aug 17 |
326.00000 -19.00 |
347.50 | 324.75 | 347.50 | 40,054 |
| 15 Aug 17 |
345.00000 +0.75 |
349.25 | 338.50 | 349.25 | 97,154 |
| 14 Aug 17 |
344.25000 +4.00 |
347.75 | 333.75 | 336.50 | 29,459 |
| 11 Aug 17 |
340.25000 -5.25 |
348.75 | 330.00 | 340.75 | 89,996 |
| 10 Aug 17 |
345.50000 -2.50 |
349.25 | 342.99 | 345.00 | 93,882 |
| 09 Aug 17 |
348.00000 -8.25 |
353.75 | 342.00 | 353.75 | 29,953 |
| 08 Aug 17 |
356.25000 +5.50 |
356.25 | 343.50 | 348.00 | 49,600 |
| 07 Aug 17 |
350.75000 +8.75 |
350.75 | 332.75 | 341.00 | 53,697 |
| 04 Aug 17 |
342.00000 -3.00 |
345.00 | 337.50 | 345.00 | 144,992 |
| 03 Aug 17 |
345.00000 +3.50 |
345.00 | 337.00 | 340.00 | 165,327 |
| 02 Aug 17 |
341.50000 -2.75 |
349.75 | 332.25 | 349.75 | 120,110 |
| 01 Aug 17 |
344.25000 -0.75 |
349.75 | 341.50 | 349.75 | 59,582 |
| 31 Jul 17 |
345.00000 +14.50 |
346.00 | 329.50 | 329.50 | 88,149 |
| 28 Jul 17 |
330.50000 -6.50 |
336.75 | 324.75 | 328.25 | 31,915 |
| 27 Jul 17 |
337.00000 +7.00 |
337.50 | 321.25 | 321.25 | 41,322 |
| 26 Jul 17 |
330.00000 -5.25 |
330.00 | 321.25 | 325.25 | 62,351 |
| 25 Jul 17 |
335.25000 +10.75 |
345.50 | 323.25 | 323.25 | 91,453 |
| 24 Jul 17 |
324.50000 -1.00 |
324.56 | 314.75 | 324.50 | 226,232 |
| 21 Jul 17 |
325.50000 +3.50 |
325.50 | 318.25 | 319.00 | 76,119 |
| 20 Jul 17 |
322.00000 +10.75 |
323.25 | 309.25 | 309.25 | 168,783 |
| 19 Jul 17 |
311.25000 +0.00 |
313.75 | 303.75 | 303.75 | 68,089 |
| 18 Jul 17 |
311.25000 -0.50 |
312.50 | 305.25 | 305.25 | 97,075 |
| 17 Jul 17 |
311.75000 -1.25 |
314.50 | 304.50 | 304.50 | 117,155 |
| 14 Jul 17 |
313.00000 +15.00 |
313.00 | 292.25 | 292.25 | 172,464 |
| 13 Jul 17 |
298.00000 +1.75 |
299.75 | 295.00 | 298.00 | 81,221 |
| 12 Jul 17 |
296.25000 -4.75 |
302.50 | 292.75 | 300.00 | 89,583 |
| 11 Jul 17 |
301.00000 +2.75 |
304.50 | 295.25 | 295.25 | 70,319 |
| 10 Jul 17 |
298.25000 +0.00 |
303.75 | 293.50 | 303.75 | 116,319 |
| 07 Jul 17 |
298.25000 +9.75 |
300.00 | 290.34 | 293.75 | 106,635 |
| 06 Jul 17 |
288.50000 -2.75 |
298.50 | 285.00 | 295.25 | 190,277 |
| 05 Jul 17 |
291.25000 +1.25 |
292.50 | 285.00 | 291.00 | 40,815 |
| 04 Jul 17 |
290.00000 -2.75 |
293.84 | 286.25 | 293.50 | 148,873 |
| 03 Jul 17 |
292.75000 -8.00 |
303.00 | 292.25 | 302.25 | 176,770 |
| 30 Jun 17 |
300.75000 -4.00 |
305.00 | 295.50 | 296.75 | 171,590 |
| 29 Jun 17 |
304.75000 +4.75 |
308.25 | 296.25 | 296.25 | 100,397 |
| 28 Jun 17 |
300.00000 -5.50 |
308.25 | 296.65 | 299.50 | 111,973 |
| 27 Jun 17 |
305.50000 +5.50 |
307.25 | 300.00 | 301.75 | 101,909 |
| 26 Jun 17 |
300.00000 -1.00 |
302.75 | 293.25 | 293.25 | 80,268 |
| 23 Jun 17 |
301.00000 +1.50 |
303.75 | 293.75 | 293.75 | 100,685 |
| 22 Jun 17 |
299.50000 -0.50 |
302.50 | 294.50 | 298.75 | 143,466 |
| 21 Jun 17 |
300.00000 -4.75 |
307.00 | 298.50 | 302.00 | 4,245,562 |
| 20 Jun 17 |
304.75000 -2.25 |
314.50 | 302.25 | 314.50 | 52,556 |
| 19 Jun 17 |
307.00000 -6.00 |
317.13 | 305.00 | 305.25 | 56,111 |
| 16 Jun 17 |
313.00000 +6.00 |
314.25 | 305.25 | 305.25 | 334,301 |
| 15 Jun 17 |
307.00000 -11.00 |
317.50 | 306.75 | 310.50 | 84,038 |
| 14 Jun 17 |
318.00000 +1.00 |
321.50 | 310.50 | 310.50 | 139,969 |
| 13 Jun 17 |
317.00000 +2.25 |
323.75 | 312.50 | 315.00 | 129,418 |
| 12 Jun 17 |
314.75000 -5.25 |
322.50 | 314.75 | 315.25 | 119,573 |
| 09 Jun 17 |
320.00000 -4.00 |
323.50 | 315.05 | 320.00 | 306,279 |
| 08 Jun 17 |
324.00000 +0.25 |
328.00 | 322.00 | 322.50 | 109,127 |
| 07 Jun 17 |
323.75000 +3.75 |
329.25 | 320.00 | 324.00 | 82,183 |
| 06 Jun 17 |
320.00000 +0.00 |
321.75 | 318.25 | 321.00 | 81,098 |
| 05 Jun 17 |
320.00000 -0.50 |
324.00 | 318.50 | 321.00 | 114,874 |
| 02 Jun 17 |
320.50000 +0.25 |
328.25 | 319.25 | 323.00 | 102,949 |
| 01 Jun 17 |
320.25000 -15.00 |
338.50 | 320.25 | 331.50 | 158,448 |
| 31 May 17 |
335.25000 -0.75 |
338.75 | 331.50 | 331.50 | 158,497 |
| 30 May 17 |
336.00000 -0.50 |
340.00 | 333.00 | 336.50 | 121,428 |
| 26 May 17 |
336.50000 -1.50 |
339.00 | 332.50 | 337.25 | 74,192 |
| 25 May 17 |
338.00000 -1.00 |
342.50 | 337.00 | 339.50 | 258,945 |
| 24 May 17 |
339.00000 -2.75 |
343.00 | 334.00 | 342.00 | 56,759 |
| 23 May 17 |
341.75000 -6.00 |
349.75 | 341.00 | 347.50 | 120,559 |
| 22 May 17 |
347.75000 +5.75 |
354.00 | 345.25 | 345.25 | 96,261 |
| 19 May 17 |
342.00000 -5.75 |
350.00 | 338.75 | 338.75 | 58,130 |
| 18 May 17 |
347.75000 +1.00 |
347.75 | 341.25 | 345.75 | 40,383 |
| 17 May 17 |
346.75000 -8.75 |
360.00 | 345.50 | 360.00 | 31,602 |
| 16 May 17 |
355.50000 +4.75 |
359.50 | 349.50 | 351.50 | 111,514 |
| 15 May 17 |
350.75000 +5.00 |
351.25 | 345.00 | 345.00 | 48,852 |
| 12 May 17 |
345.75000 -1.75 |
352.38 | 342.25 | 349.25 | 121,735 |
| 11 May 17 |
347.50000 +8.50 |
349.75 | 339.25 | 339.25 | 40,268 |
| 10 May 17 |
339.00000 +8.75 |
340.00 | 325.00 | 325.00 | 139,617 |
| 09 May 17 |
330.25000 -4.75 |
337.00 | 330.00 | 330.00 | 86,843 |
| 08 May 17 |
335.00000 -7.25 |
343.75 | 327.00 | 343.25 | 80,733 |
| 05 May 17 |
342.25000 -1.25 |
345.00 | 340.00 | 340.00 | 118,796 |
| 04 May 17 |
343.50000 +3.50 |
346.25 | 338.00 | 344.75 | 106,839 |
| 03 May 17 |
340.00000 -1.50 |
346.75 | 335.00 | 335.00 | 56,978 |
| 02 May 17 |
341.50000 +10.50 |
343.25 | 333.50 | 336.00 | 124,784 |
| 28 Apr 17 |
331.00000 +3.50 |
340.00 | 320.00 | 320.00 | 180,960 |
| 27 Apr 17 |
327.50000 +1.50 |
329.50 | 318.25 | 318.25 | 148,808 |
| 26 Apr 17 |
326.00000 +0.50 |
329.75 | 316.25 | 316.25 | 82,891 |
| 25 Apr 17 |
325.50000 +4.25 |
329.25 | 319.50 | 326.50 | 19,684 |
| 24 Apr 17 |
321.25000 +1.25 |
326.50 | 318.50 | 321.00 | 200,248 |
| 21 Apr 17 |
320.00000 -3.00 |
323.00 | 315.00 | 315.00 | 591,271 |
| 20 Apr 17 |
323.00000 +1.25 |
323.50 | 316.37 | 322.25 | 36,168 |
| 19 Apr 17 |
321.75000 +4.00 |
325.00 | 315.00 | 319.75 | 150,944 |
| 18 Apr 17 |
317.75000 -0.75 |
325.00 | 311.50 | 325.00 | 152,884 |
| 13 Apr 17 |
318.50000 -0.50 |
320.50 | 317.50 | 319.75 | 181,654 |
| 12 Apr 17 |
319.00000 -1.00 |
325.00 | 317.00 | 325.00 | 39,394 |
| 11 Apr 17 |
320.00000 -0.75 |
325.00 | 311.75 | 311.75 | 57,166 |
| 10 Apr 17 |
320.75000 +7.25 |
322.75 | 312.63 | 319.75 | 65,478 |
| 07 Apr 17 |
313.50000 -3.50 |
315.50 | 310.00 | 310.00 | 59,162 |
| 06 Apr 17 |
317.00000 +10.25 |
319.75 | 304.50 | 304.50 | 95,554 |
| 05 Apr 17 |
306.75000 +2.75 |
310.25 | 300.75 | 310.25 | 69,845 |
| 04 Apr 17 |
304.00000 -0.75 |
307.50 | 290.00 | 290.00 | 106,908 |
| 03 Apr 17 |
304.75000 -8.50 |
314.00 | 301.25 | 314.00 | 59,715 |
| 31 Mar 17 |
313.25000 +7.75 |
321.25 | 300.00 | 306.00 | 119,671 |
| 30 Mar 17 |
305.50000 +3.75 |
307.75 | 298.25 | 303.00 | 183,801 |
| 29 Mar 17 |
301.75000 -3.25 |
310.50 | 299.88 | 310.50 | 114,087 |
| 28 Mar 17 |
305.00000 -2.00 |
310.50 | 303.50 | 310.50 | 72,083 |
| 27 Mar 17 |
307.00000 -1.00 |
312.25 | 305.00 | 311.00 | 34,029 |
| 24 Mar 17 |
308.00000 +5.75 |
309.75 | 301.40 | 309.75 | 41,026 |
| 23 Mar 17 |
302.25000 -3.25 |
306.00 | 296.25 | 298.75 | 101,092 |
| 22 Mar 17 |
305.50000 -3.25 |
309.25 | 300.50 | 300.50 | 117,527 |
| 21 Mar 17 |
308.75000 +3.75 |
312.06 | 304.25 | 311.50 | 110,040 |
| 20 Mar 17 |
305.00000 +5.00 |
309.75 | 303.50 | 306.00 | 32,459 |
| 17 Mar 17 |
300.00000 -11.50 |
317.00 | 300.00 | 317.00 | 349,764 |
| 16 Mar 17 |
311.50000 -2.50 |
317.25 | 309.75 | 315.75 | 147,358 |
| 15 Mar 17 |
314.00000 -2.00 |
320.00 | 311.25 | 317.25 | 122,264 |
| 14 Mar 17 |
316.00000 +0.50 |
319.25 | 312.00 | 318.00 | 58,526 |
| 13 Mar 17 |
315.50000 +5.50 |
323.50 | 310.50 | 318.50 | 163,665 |
| 10 Mar 17 |
310.00000 -3.75 |
317.00 | 306.63 | 310.00 | 78,926 |
| 09 Mar 17 |
313.75000 -2.75 |
320.00 | 313.75 | 319.00 | 70,638 |
| 08 Mar 17 |
316.50000 -1.50 |
319.00 | 310.50 | 318.75 | 55,426 |
| 07 Mar 17 |
318.00000 -3.50 |
322.00 | 310.00 | 310.00 | 37,050 |
| 06 Mar 17 |
321.50000 +7.50 |
321.50 | 313.25 | 318.00 | 68,466 |
| 03 Mar 17 |
314.00000 +0.00 |
320.00 | 309.75 | 320.00 | 65,966 |
| 02 Mar 17 |
314.00000 -4.00 |
323.25 | 310.00 | 323.25 | 53,542 |
| 01 Mar 17 |
318.00000 -4.25 |
322.75 | 307.25 | 307.25 | 54,223 |
| 28 Feb 17 |
322.25000 +4.50 |
322.32 | 310.50 | 317.75 | 100,186 |
| 27 Feb 17 |
317.75000 +5.00 |
319.50 | 305.00 | 305.00 | 89,923 |
| 24 Feb 17 |
312.75000 -4.75 |
317.50 | 307.25 | 315.00 | 79,568 |
| 23 Feb 17 |
317.50000 +4.25 |
327.25 | 314.25 | 315.00 | 169,624 |
| 22 Feb 17 |
313.25000 +11.75 |
313.75 | 300.00 | 304.75 | 168,002 |
| 21 Feb 17 |
301.50000 +0.00 |
304.75 | 292.50 | 292.50 | 388,500 |
| 20 Feb 17 |
301.50000 +6.25 |
303.50 | 290.00 | 290.00 | 82,048 |
| 17 Feb 17 |
295.25000 -0.75 |
303.25 | 292.50 | 303.25 | 230,374 |
| 16 Feb 17 |
296.00000 -7.25 |
311.75 | 292.50 | 311.75 | 139,130 |
| 15 Feb 17 |
303.25000 +0.25 |
308.00 | 302.25 | 305.00 | 209,875 |
| 14 Feb 17 |
303.00000 +2.25 |
304.50 | 297.50 | 300.25 | 63,665 |
| 13 Feb 17 |
300.75000 -2.00 |
305.00 | 300.75 | 305.00 | 88,454 |
| 10 Feb 17 |
302.75000 -0.25 |
305.00 | 300.00 | 303.00 | 173,159 |
| 09 Feb 17 |
303.00000 +4.75 |
304.50 | 297.75 | 300.00 | 188,031 |
| 08 Feb 17 |
298.25000 -0.75 |
300.25 | 296.50 | 296.50 | 45,282 |
| 07 Feb 17 |
299.00000 +0.50 |
300.50 | 297.50 | 299.75 | 123,240 |
| 06 Feb 17 |
298.50000 +0.50 |
301.75 | 296.00 | 301.75 | 106,609 |
| 03 Feb 17 |
298.00000 +1.00 |
301.50 | 295.00 | 300.25 | 55,931 |
| 02 Feb 17 |
297.00000 -6.75 |
303.00 | 295.50 | 295.50 | 101,289 |
| 01 Feb 17 |
303.75000 +9.50 |
304.75 | 287.25 | 287.25 | 94,260 |
| 31 Jan 17 |
294.25000 +0.25 |
295.75 | 290.00 | 290.00 | 64,700 |
| 30 Jan 17 |
294.00000 -1.50 |
300.00 | 288.75 | 300.00 | 86,442 |
| 27 Jan 17 |
295.50000 -1.75 |
301.25 | 292.25 | 300.00 | 98,856 |
| 26 Jan 17 |
297.25000 +0.25 |
300.00 | 296.75 | 299.00 | 90,058 |
| 25 Jan 17 |
297.00000 +0.50 |
300.00 | 296.25 | 300.00 | 154,610 |
| 24 Jan 17 |
296.50000 -3.50 |
301.50 | 296.50 | 301.00 | 449,116 |
| 23 Jan 17 |
300.00000 +3.75 |
301.25 | 296.00 | 296.00 | 219,124 |
| 20 Jan 17 |
296.25000 +3.00 |
301.25 | 291.50 | 301.25 | 196,444 |
| 19 Jan 17 |
293.25000 -5.25 |
298.00 | 292.25 | 298.00 | 1,700,700 |
| 18 Jan 17 |
298.50000 +4.00 |
301.00 | 292.00 | 294.75 | 171,577 |
| 17 Jan 17 |
294.50000 -5.00 |
298.00 | 291.00 | 295.00 | 101,894 |
| 16 Jan 17 |
299.50000 -2.50 |
301.25 | 295.00 | 297.50 | 594,309 |
| 13 Jan 17 |
302.00000 +6.00 |
303.25 | 293.75 | 296.25 | 161,251 |
| 12 Jan 17 |
296.00000 +1.50 |
299.88 | 290.50 | 290.50 | 177,166 |
| 11 Jan 17 |
294.50000 -1.50 |
300.00 | 293.00 | 300.00 | 70,978 |
| 10 Jan 17 |
296.00000 +1.75 |
296.50 | 287.50 | 287.50 | 526,253 |
| 09 Jan 17 |
294.25000 +3.25 |
296.50 | 290.00 | 295.00 | 684,127 |
| 06 Jan 17 |
291.00000 +5.00 |
294.00 | 287.94 | 294.00 | 325,687 |
| 05 Jan 17 |
286.00000 +4.50 |
289.00 | 282.75 | 288.00 | 98,716 |
| 04 Jan 17 |
281.50000 -2.25 |
291.00 | 280.25 | 291.00 | 173,914 |
| 03 Jan 17 |
283.75000 -11.00 |
298.50 | 283.50 | 295.00 | 105,322 |
| 30 Dec 16 |
294.75000 +4.75 |
294.75 | 285.50 | 285.50 | 81,916 |
| 29 Dec 16 |
290.00000 +2.50 |
293.25 | 288.00 | 292.00 | 42,857 |
| 28 Dec 16 |
287.50000 -1.25 |
295.00 | 286.00 | 295.00 | 69,399 |
| 23 Dec 16 |
288.75000 +3.75 |
291.67 | 280.00 | 280.00 | 11,537 |
| 22 Dec 16 |
285.00000 -1.00 |
288.00 | 280.00 | 280.00 | 164,187 |
| 21 Dec 16 |
286.00000 +2.00 |
289.75 | 280.00 | 289.75 | 335,283 |
| 20 Dec 16 |
284.00000 -3.75 |
290.00 | 283.75 | 285.00 | 229,651 |
| 19 Dec 16 |
287.75000 -0.25 |
296.75 | 286.00 | 296.75 | 207,239 |
| 16 Dec 16 |
288.00000 -6.00 |
299.75 | 288.00 | 299.75 | 436,798 |
| 15 Dec 16 |
294.00000 +4.00 |
295.25 | 287.75 | 290.00 | 1,534,185 |
| 14 Dec 16 |
290.00000 +1.50 |
290.00 | 285.50 | 290.00 | 150,139 |
| 13 Dec 16 |
288.50000 -3.25 |
291.00 | 287.50 | 291.00 | 350,381 |
| 12 Dec 16 |
291.75000 -8.25 |
305.00 | 290.00 | 305.00 | 1,013,831 |
| 09 Dec 16 |
300.00000 +2.25 |
303.00 | 297.50 | 300.00 | 795,973 |
| 08 Dec 16 |
297.75000 -2.75 |
302.50 | 295.00 | 300.00 | 649,661 |
| 07 Dec 16 |
300.50000 +7.50 |
300.50 | 291.75 | 299.75 | 632,330 |
| 06 Dec 16 |
293.00000 -2.00 |
295.50 | 287.25 | 287.25 | 248,576 |
| 05 Dec 16 |
295.00000 +5.00 |
299.75 | 289.75 | 299.75 | 313,036 |
| 02 Dec 16 |
290.00000 +1.75 |
297.00 | 287.25 | 287.50 | 363,950 |
| 01 Dec 16 |
288.25000 -1.75 |
297.50 | 288.25 | 297.50 | 82,301 |
| 30 Nov 16 |
290.00000 -6.00 |
295.50 | 289.25 | 290.25 | 201,069 |
| 29 Nov 16 |
296.00000 +3.50 |
298.50 | 290.00 | 298.50 | 116,660 |
| 28 Nov 16 |
292.50000 -2.50 |
298.13 | 287.50 | 297.00 | 911,512 |
| 25 Nov 16 |
295.00000 +7.25 |
296.22 | 287.75 | 290.50 | 155,498 |
| 24 Nov 16 |
287.75000 +25.00 |
293.00 | 261.00 | 261.00 | 687,256 |
| 23 Nov 16 |
262.75000 -6.75 |
274.75 | 261.50 | 265.25 | 151,840 |
| 22 Nov 16 |
269.50000 +4.25 |
275.00 | 262.00 | 262.00 | 180,754 |
| 21 Nov 16 |
265.25000 -6.25 |
275.01 | 261.75 | 265.75 | 333,118 |
| 18 Nov 16 |
271.50000 +6.75 |
273.50 | 258.50 | 258.50 | 246,192 |
| 17 Nov 16 |
264.75000 +3.75 |
266.40 | 258.00 | 258.00 | 90,553 |
| 16 Nov 16 |
261.00000 +4.50 |
263.00 | 257.00 | 260.00 | 322,858 |
| 15 Nov 16 |
256.50000 +0.50 |
260.00 | 252.75 | 260.00 | 3,470,239 |
| 14 Nov 16 |
256.00000 +2.00 |
260.00 | 255.00 | 260.00 | 172,670 |
| 11 Nov 16 |
254.00000 +3.50 |
257.50 | 251.00 | 255.00 | 95,228 |
| 10 Nov 16 |
250.50000 -4.50 |
262.75 | 248.75 | 248.75 | 1,320,695 |
| 09 Nov 16 |
255.00000 +0.00 |
258.00 | 247.75 | 255.00 | 273,939 |
| 08 Nov 16 |
255.00000 -2.75 |
260.00 | 253.50 | 260.00 | 311,786 |
| 07 Nov 16 |
257.75000 +6.50 |
261.00 | 250.00 | 250.00 | 266,161 |
| 04 Nov 16 |
251.25000 -7.00 |
266.00 | 251.25 | 266.00 | 215,558 |
| 03 Nov 16 |
258.25000 +2.25 |
265.00 | 254.75 | 260.00 | 231,337 |
| 02 Nov 16 |
256.00000 -2.50 |
260.00 | 254.25 | 255.25 | 225,661 |
| 01 Nov 16 |
258.50000 -6.00 |
271.00 | 257.00 | 271.00 | 258,275 |
| 31 Oct 16 |
264.50000 -5.50 |
274.50 | 263.00 | 274.50 | 81,520 |
| 28 Oct 16 |
270.00000 -11.00 |
279.25 | 269.75 | 272.25 | 75,207 |
| 27 Oct 16 |
281.00000 -0.25 |
281.00 | 273.00 | 273.00 | 85,607 |
| 26 Oct 16 |
281.25000 +5.75 |
281.25 | 269.50 | 269.50 | 456,028 |
| 25 Oct 16 |
275.50000 +0.75 |
277.00 | 267.25 | 267.25 | 142,400 |
| 24 Oct 16 |
274.75000 +1.75 |
278.75 | 271.50 | 273.50 | 196,738 |
| 21 Oct 16 |
273.00000 -2.00 |
279.75 | 271.50 | 278.25 | 126,387 |
| 20 Oct 16 |
275.00000 +0.25 |
280.00 | 271.25 | 280.00 | 317,488 |
| 19 Oct 16 |
274.75000 -0.25 |
277.63 | 267.50 | 267.50 | 689,385 |
| 18 Oct 16 |
275.00000 +6.75 |
275.25 | 267.75 | 273.75 | 1,832,201 |
| 17 Oct 16 |
268.25000 -1.00 |
274.25 | 265.25 | 274.25 | 52,963 |
| 14 Oct 16 |
269.25000 -4.25 |
274.00 | 265.00 | 265.00 | 73,586 |
| 13 Oct 16 |
273.50000 +5.00 |
274.63 | 265.00 | 265.00 | 129,131 |
| 12 Oct 16 |
268.50000 -3.25 |
278.50 | 261.00 | 278.50 | 157,042 |
| 11 Oct 16 |
271.75000 -6.25 |
278.50 | 270.50 | 270.50 | 80,272 |
| 10 Oct 16 |
278.00000 +3.00 |
281.75 | 274.75 | 276.25 | 180,916 |
| 07 Oct 16 |
275.00000 +0.75 |
278.50 | 267.25 | 269.50 | 238,923 |
| 06 Oct 16 |
274.25000 -3.75 |
276.50 | 267.00 | 274.00 | 135,801 |
| 05 Oct 16 |
278.00000 -2.00 |
284.00 | 274.00 | 280.00 | 170,833 |
| 04 Oct 16 |
280.00000 -1.50 |
297.00 | 280.00 | 284.25 | 228,826 |
| 03 Oct 16 |
281.50000 +11.00 |
285.00 | 271.50 | 278.00 | 87,480 |
| 30 Sep 16 |
270.50000 -10.25 |
278.25 | 268.65 | 275.00 | 178,614 |
| 29 Sep 16 |
280.75000 -7.25 |
288.75 | 278.00 | 285.00 | 125,081 |
| 28 Sep 16 |
288.00000 -5.50 |
300.00 | 286.00 | 290.00 | 119,853 |
| 27 Sep 16 |
293.50000 +0.00 |
300.00 | 290.00 | 300.00 | 251,064 |
| 26 Sep 16 |
293.50000 +2.25 |
295.00 | 287.50 | 291.25 | 141,755 |
| 23 Sep 16 |
291.25000 -7.75 |
302.00 | 288.00 | 293.50 | 184,356 |
| 22 Sep 16 |
299.00000 +2.50 |
302.75 | 294.47 | 300.25 | 60,557 |
| 21 Sep 16 |
296.50000 -13.50 |
306.75 | 294.00 | 300.00 | 1,752,100 |
| 20 Sep 16 |
310.00000 +8.50 |
310.00 | 293.25 | 293.25 | 307,529 |
| 19 Sep 16 |
301.50000 +4.75 |
301.50 | 290.00 | 290.00 | 141,210 |
| 16 Sep 16 |
296.75000 +6.75 |
300.00 | 287.12 | 296.25 | 606,064 |
| 15 Sep 16 |
290.00000 -5.75 |
294.50 | 285.00 | 289.50 | 101,924 |
| 14 Sep 16 |
295.75000 +7.00 |
301.75 | 285.00 | 285.00 | 165,346 |
| 13 Sep 16 |
288.75000 +7.00 |
300.00 | 275.50 | 275.50 | 150,137 |
| 12 Sep 16 |
281.75000 -1.25 |
286.25 | 275.25 | 277.00 | 90,692 |
| 09 Sep 16 |
283.00000 -0.75 |
286.00 | 277.00 | 278.00 | 158,834 |
| 08 Sep 16 |
283.75000 +1.00 |
288.00 | 280.00 | 287.00 | 136,375 |
| 07 Sep 16 |
282.75000 -7.25 |
295.00 | 278.00 | 295.00 | 148,667 |
| 06 Sep 16 |
290.00000 -9.00 |
296.50 | 286.25 | 296.50 | 228,894 |
| 05 Sep 16 |
299.00000 +2.50 |
302.25 | 292.56 | 299.75 | 100,701 |
| 02 Sep 16 |
296.50000 -3.50 |
303.25 | 289.25 | 290.00 | 233,040 |
| 01 Sep 16 |
300.00000 +15.50 |
300.00 | 278.75 | 278.75 | 309,032 |
| 31 Aug 16 |
284.50000 +2.75 |
287.25 | 283.25 | 284.75 | 95,489 |
| 30 Aug 16 |
281.75000 -2.50 |
285.00 | 277.50 | 277.50 | 109,387 |
| 26 Aug 16 |
284.25000 +8.25 |
285.00 | 275.00 | 277.25 | 101,400 |
| 25 Aug 16 |
276.00000 -6.25 |
288.00 | 275.25 | 288.00 | 115,525 |
| 24 Aug 16 |
282.25000 -5.00 |
287.83 | 280.00 | 287.50 | 96,491 |
| 23 Aug 16 |
287.25000 +7.00 |
288.75 | 280.50 | 286.25 | 109,114 |
| 22 Aug 16 |
280.25000 +4.50 |
285.00 | 276.25 | 280.00 | 90,526 |
| 19 Aug 16 |
275.75000 +2.75 |
280.00 | 269.00 | 269.00 | 68,431 |
| 18 Aug 16 |
273.00000 +4.50 |
277.00 | 267.25 | 273.00 | 66,166 |
| 17 Aug 16 |
268.50000 -1.00 |
272.75 | 262.13 | 266.00 | 90,310 |
| 16 Aug 16 |
269.50000 -5.75 |
277.50 | 266.75 | 277.50 | 172,588 |
| 15 Aug 16 |
275.25000 +0.25 |
278.25 | 266.00 | 278.25 | 44,673 |
| 12 Aug 16 |
275.00000 +0.25 |
283.00 | 270.75 | 282.00 | 164,302 |
| 11 Aug 16 |
274.75000 -2.25 |
285.00 | 271.00 | 285.00 | 85,546 |
| 10 Aug 16 |
277.00000 -6.00 |
289.25 | 276.50 | 289.25 | 170,794 |
| 09 Aug 16 |
283.00000 -7.50 |
297.25 | 281.50 | 295.00 | 313,181 |
| 08 Aug 16 |
290.50000 +0.50 |
300.00 | 287.25 | 290.00 | 1,127,555 |
| 05 Aug 16 |
290.00000 +7.25 |
290.00 | 282.50 | 284.00 | 244,092 |
| 04 Aug 16 |
282.75000 +0.00 |
283.00 | 275.00 | 275.00 | 131,566 |
| 03 Aug 16 |
282.75000 +1.00 |
282.81 | 274.50 | 276.00 | 151,246 |
| 02 Aug 16 |
281.75000 +1.75 |
283.50 | 271.75 | 283.25 | 138,621 |
| 01 Aug 16 |
280.00000 -4.00 |
287.27 | 275.00 | 284.00 | 81,723 |
| 29 Jul 16 |
284.00000 -7.50 |
291.00 | 279.25 | 285.00 | 161,552 |
| 28 Jul 16 |
291.50000 +1.50 |
300.00 | 283.50 | 283.50 | 136,586 |
| 27 Jul 16 |
290.00000 +16.25 |
290.00 | 265.50 | 265.50 | 306,806 |
| 26 Jul 16 |
273.75000 +0.75 |
277.00 | 270.00 | 274.75 | 252,134 |
| 25 Jul 16 |
273.00000 +12.00 |
278.00 | 262.00 | 264.50 | 420,373 |
| 22 Jul 16 |
261.00000 +3.50 |
263.87 | 250.50 | 250.50 | 284,394 |
| 21 Jul 16 |
257.50000 -3.25 |
261.50 | 249.00 | 261.50 | 130,389 |
| 20 Jul 16 |
260.75000 +9.00 |
261.25 | 245.50 | 252.00 | 432,505 |
| 19 Jul 16 |
251.75000 -2.75 |
256.25 | 250.00 | 252.75 | 130,739 |
| 18 Jul 16 |
254.50000 -7.00 |
260.75 | 251.69 | 254.25 | 71,283 |
| 15 Jul 16 |
261.50000 +5.75 |
264.25 | 253.01 | 255.25 | 279,255 |
| 14 Jul 16 |
255.75000 -3.00 |
260.25 | 254.44 | 255.00 | 490,918 |
| 13 Jul 16 |
258.75000 -2.75 |
268.50 | 255.50 | 260.00 | 1,419,068 |
| 12 Jul 16 |
261.50000 +19.50 |
266.00 | 243.00 | 245.00 | 497,037 |
| 11 Jul 16 |
242.00000 +12.00 |
243.75 | 229.23 | 236.00 | 669,327 |
| 08 Jul 16 |
230.00000 -1.00 |
236.50 | 228.00 | 230.00 | 290,258 |
| 07 Jul 16 |
231.00000 -5.25 |
245.00 | 229.50 | 238.00 | 349,633 |
| 06 Jul 16 |
236.25000 -23.75 |
260.31 | 235.00 | 260.00 | 255,419 |
| 05 Jul 16 |
260.00000 -19.25 |
286.00 | 250.25 | 286.00 | 309,189 |
| 04 Jul 16 |
279.25000 -2.50 |
291.75 | 279.18 | 287.25 | 93,322 |
| 01 Jul 16 |
281.75000 -2.75 |
293.00 | 280.00 | 293.00 | 138,340 |
| 30 Jun 16 |
284.50000 -5.50 |
295.00 | 281.00 | 295.00 | 226,657 |
| 29 Jun 16 |
290.00000 +10.50 |
297.75 | 282.00 | 284.00 | 293,854 |
| 28 Jun 16 |
279.50000 -2.75 |
288.75 | 271.75 | 281.00 | 266,476 |
| 27 Jun 16 |
282.25000 -42.75 |
335.00 | 282.25 | 335.00 | 325,982 |
| 24 Jun 16 |
325.00000 -78.25 |
370.00 | 315.25 | 370.00 | 284,490 |
| 23 Jun 16 |
403.25000 +11.00 |
418.25 | 391.00 | 395.00 | 134,453 |
| 22 Jun 16 |
392.25000 +1.50 |
394.75 | 380.50 | 380.50 | 175,597 |
| 21 Jun 16 |
390.75000 +6.75 |
394.00 | 379.50 | 384.00 | 257,971 |
| 20 Jun 16 |
384.00000 +23.50 |
386.75 | 365.00 | 375.00 | 80,750 |
| 17 Jun 16 |
360.50000 -1.50 |
377.50 | 360.50 | 365.00 | 441,718 |
| 16 Jun 16 |
362.00000 -3.25 |
376.00 | 360.00 | 360.00 | 264,516 |
| 15 Jun 16 |
365.25000 -0.50 |
377.25 | 365.00 | 365.00 | 54,956 |
| 14 Jun 16 |
365.75000 -14.25 |
381.25 | 365.00 | 375.00 | 68,571 |
| 13 Jun 16 |
380.00000 -12.00 |
392.25 | 379.25 | 390.00 | 73,857 |
| 10 Jun 16 |
392.00000 -6.00 |
403.75 | 392.00 | 403.75 | 352,784 |
| 09 Jun 16 |
398.00000 +7.25 |
401.00 | 385.00 | 385.00 | 222,558 |
| 08 Jun 16 |
390.75000 -2.25 |
395.63 | 385.00 | 385.00 | 385,343 |
| 07 Jun 16 |
393.00000 -0.25 |
400.00 | 388.25 | 400.00 | 423,811 |
| 06 Jun 16 |
393.25000 -0.75 |
400.00 | 390.00 | 400.00 | 552,733 |
| 03 Jun 16 |
394.00000 -0.75 |
398.50 | 391.00 | 394.75 | 48,895 |
| 02 Jun 16 |
394.75000 +3.25 |
399.75 | 385.00 | 385.00 | 109,940 |
| 01 Jun 16 |
391.50000 -3.50 |
400.00 | 389.50 | 400.00 | 227,599 |
| 31 May 16 |
395.00000 +5.00 |
400.00 | 388.25 | 395.00 | 841,044 |
| 27 May 16 |
390.00000 -0.75 |
400.00 | 380.25 | 400.00 | 147,556 |
| 26 May 16 |
390.75000 -5.25 |
399.00 | 390.00 | 390.00 | 102,664 |
| 25 May 16 |
396.00000 -3.00 |
404.22 | 390.00 | 390.00 | 187,116 |
| 24 May 16 |
399.00000 +9.00 |
410.00 | 390.50 | 395.00 | 296,793 |
| 23 May 16 |
390.00000 -1.00 |
396.75 | 385.00 | 385.00 | 120,329 |
| 20 May 16 |
391.00000 +0.25 |
393.50 | 382.25 | 382.25 | 60,103 |
| 19 May 16 |
390.75000 +0.25 |
400.00 | 385.00 | 400.00 | 22,651 |
| 18 May 16 |
390.50000 -4.75 |
400.00 | 388.68 | 400.00 | 280,143 |
| 17 May 16 |
395.25000 +4.50 |
402.25 | 380.25 | 380.25 | 106,820 |
| 16 May 16 |
390.75000 -0.75 |
390.75 | 382.00 | 382.00 | 128,584 |
| 13 May 16 |
391.50000 +8.00 |
395.00 | 381.50 | 395.00 | 63,025 |
| 12 May 16 |
383.50000 -2.50 |
390.00 | 377.25 | 377.25 | 82,598 |
| 11 May 16 |
386.00000 -1.25 |
390.00 | 378.00 | 378.00 | 27,461 |
| 10 May 16 |
387.25000 +1.75 |
390.00 | 377.00 | 377.00 | 22,521 |
| 09 May 16 |
385.50000 -2.50 |
393.25 | 382.50 | 385.00 | 27,707 |
| 06 May 16 |
388.00000 +0.25 |
397.25 | 377.00 | 377.00 | 122,838 |
| 05 May 16 |
387.75000 +16.50 |
388.50 | 365.00 | 365.00 | 28,052 |
| 04 May 16 |
371.25000 -7.75 |
381.75 | 370.25 | 375.00 | 51,471 |
| 03 May 16 |
379.00000 -4.75 |
387.75 | 375.00 | 375.00 | 103,502 |
| 29 Apr 16 |
383.75000 +3.75 |
385.00 | 370.00 | 370.00 | 95,178 |
| 28 Apr 16 |
380.00000 +2.00 |
380.00 | 373.00 | 374.25 | 86,200 |
| 27 Apr 16 |
378.00000 +8.25 |
378.75 | 358.50 | 358.50 | 167,699 |
| 26 Apr 16 |
369.75000 +10.75 |
369.75 | 357.00 | 357.50 | 178,917 |
| 25 Apr 16 |
359.00000 -2.50 |
365.75 | 357.56 | 360.00 | 194,165 |
| 22 Apr 16 |
361.50000 -11.25 |
374.50 | 359.25 | 371.25 | 164,630 |
| 21 Apr 16 |
372.75000 -0.50 |
383.00 | 371.00 | 383.00 | 329,860 |
| 20 Apr 16 |
373.25000 -1.25 |
376.19 | 373.00 | 375.00 | 31,254 |
| 19 Apr 16 |
374.50000 -3.50 |
378.75 | 373.00 | 375.00 | 194,905 |
| 18 Apr 16 |
378.00000 -2.00 |
381.00 | 375.25 | 379.25 | 61,963 |
| 15 Apr 16 |
380.00000 -0.50 |
388.00 | 375.00 | 375.00 | 57,963 |
| 14 Apr 16 |
380.50000 -4.75 |
392.00 | 375.00 | 392.00 | 116,309 |
| 13 Apr 16 |
385.25000 -0.25 |
394.25 | 382.25 | 394.25 | 28,315 |
| 12 Apr 16 |
385.50000 -3.50 |
392.25 | 384.25 | 387.00 | 505,780 |
| 11 Apr 16 |
389.00000 +2.50 |
395.00 | 386.75 | 388.00 | 19,130 |
| 08 Apr 16 |
386.50000 +8.75 |
388.25 | 375.00 | 375.00 | 42,609 |
| 07 Apr 16 |
377.75000 -6.75 |
385.00 | 375.50 | 385.00 | 19,264 |
| 06 Apr 16 |
384.50000 +0.50 |
385.25 | 380.00 | 380.00 | 30,205 |
| 05 Apr 16 |
384.00000 -4.25 |
388.44 | 381.40 | 385.75 | 81,485 |
| 04 Apr 16 |
388.25000 +2.25 |
392.50 | 386.00 | 389.75 | 77,226 |
| 01 Apr 16 |
386.00000 +0.00 |
389.75 | 380.00 | 389.75 | 51,617 |
| 31 Mar 16 |
386.00000 -1.25 |
389.75 | 383.21 | 389.75 | 53,607 |
| 30 Mar 16 |
387.25000 +10.25 |
387.25 | 376.00 | 380.00 | 279,498 |
| 29 Mar 16 |
377.00000 -1.75 |
380.00 | 372.13 | 377.00 | 182,447 |
| 24 Mar 16 |
378.75000 +4.75 |
379.25 | 373.00 | 373.00 | 102,290 |
| 23 Mar 16 |
374.00000 +2.00 |
380.00 | 370.00 | 370.00 | 84,444 |
| 22 Mar 16 |
372.00000 -4.00 |
377.00 | 370.00 | 370.00 | 57,893 |
| 21 Mar 16 |
376.00000 +6.00 |
376.50 | 365.00 | 365.00 | 149,883 |
| 18 Mar 16 |
370.00000 +3.00 |
370.00 | 366.75 | 369.25 | 154,167 |
| 17 Mar 16 |
367.00000 +2.00 |
370.00 | 355.00 | 370.00 | 166,579 |
| 16 Mar 16 |
365.00000 -7.25 |
377.00 | 365.00 | 373.00 | 127,584 |
| 15 Mar 16 |
372.25000 -5.75 |
385.00 | 372.25 | 385.00 | 49,208 |
| 14 Mar 16 |
378.00000 +1.25 |
385.00 | 378.00 | 385.00 | 69,422 |
| 11 Mar 16 |
376.75000 +2.50 |
382.25 | 375.75 | 375.75 | 84,987 |
| 10 Mar 16 |
374.25000 -6.75 |
384.25 | 374.25 | 375.50 | 71,716 |
| 09 Mar 16 |
381.00000 +2.00 |
385.25 | 379.00 | 379.00 | 184,684 |
| 08 Mar 16 |
379.00000 -1.50 |
383.50 | 379.00 | 380.00 | 97,506 |
| 07 Mar 16 |
380.50000 -1.50 |
390.00 | 380.00 | 390.00 | 47,787 |
| 04 Mar 16 |
382.00000 +2.00 |
388.00 | 382.00 | 383.25 | 60,074 |
| 03 Mar 16 |
380.00000 -0.25 |
385.50 | 375.75 | 375.75 | 59,371 |
| 02 Mar 16 |
380.25000 +3.25 |
383.00 | 376.75 | 377.00 | 56,596 |
| 01 Mar 16 |
377.00000 -2.25 |
389.50 | 376.75 | 387.75 | 106,496 |
| 29 Feb 16 |
379.25000 -9.50 |
388.25 | 378.00 | 387.50 | 148,113 |
| 26 Feb 16 |
388.75000 +1.75 |
395.00 | 388.25 | 394.00 | 99,583 |
| 25 Feb 16 |
387.00000 +5.50 |
391.00 | 385.25 | 390.00 | 83,812 |
| 24 Feb 16 |
381.50000 -2.50 |
389.75 | 380.00 | 380.00 | 121,761 |
| 23 Feb 16 |
384.00000 -11.00 |
405.00 | 381.25 | 405.00 | 76,796 |
| 22 Feb 16 |
395.00000 -0.50 |
401.75 | 390.00 | 390.00 | 948,832 |
| 19 Feb 16 |
395.50000 +3.50 |
398.25 | 392.75 | 398.25 | 46,133 |
| 18 Feb 16 |
392.00000 -1.25 |
393.00 | 387.00 | 393.00 | 138,040 |
| 17 Feb 16 |
393.25000 +11.25 |
396.00 | 385.00 | 387.75 | 43,528 |
| 16 Feb 16 |
382.00000 -6.25 |
389.25 | 382.00 | 385.75 | 56,865 |
| 15 Feb 16 |
388.25000 -2.75 |
398.50 | 385.00 | 385.00 | 62,591 |
| 12 Feb 16 |
391.00000 +2.00 |
393.00 | 383.00 | 383.00 | 117,695 |
| 11 Feb 16 |
389.00000 -1.75 |
391.00 | 383.00 | 383.00 | 216,034 |
| 10 Feb 16 |
390.75000 +12.50 |
390.75 | 375.00 | 375.00 | 146,702 |
| 09 Feb 16 |
378.25000 +5.75 |
379.75 | 366.25 | 376.50 | 130,261 |
| 08 Feb 16 |
372.50000 -23.00 |
403.00 | 371.00 | 403.00 | 148,161 |
| 05 Feb 16 |
395.50000 -5.50 |
410.50 | 395.00 | 407.00 | 812,094 |
| 04 Feb 16 |
401.00000 +1.00 |
404.50 | 395.00 | 395.00 | 785,586 |
| 03 Feb 16 |
400.00000 +3.00 |
405.00 | 397.25 | 404.25 | 332,831 |
| 02 Feb 16 |
397.00000 -9.50 |
410.00 | 397.00 | 410.00 | 163,877 |
| 01 Feb 16 |
406.50000 +2.25 |
415.50 | 400.00 | 400.00 | 772,087 |
| 29 Jan 16 |
404.25000 +16.75 |
404.25 | 380.50 | 385.00 | 786,860 |
| 28 Jan 16 |
387.50000 -9.50 |
398.50 | 382.00 | 396.25 | 218,646 |
| 27 Jan 16 |
397.00000 -3.00 |
402.25 | 397.00 | 401.25 | 70,419 |
| 26 Jan 16 |
400.00000 -5.00 |
406.63 | 399.00 | 404.75 | 228,521 |
| 25 Jan 16 |
405.00000 -1.25 |
409.00 | 405.00 | 407.00 | 35,100 |
| 22 Jan 16 |
406.25000 +0.50 |
411.00 | 404.25 | 411.00 | 49,138 |
| 21 Jan 16 |
405.75000 -5.50 |
423.25 | 401.75 | 420.00 | 126,437 |
| 20 Jan 16 |
411.25000 -6.25 |
416.75 | 407.00 | 411.25 | 237,138 |
| 19 Jan 16 |
417.50000 -4.75 |
425.75 | 417.50 | 425.00 | 212,482 |
| 18 Jan 16 |
422.25000 +1.00 |
428.75 | 420.00 | 428.75 | 57,943 |
| 15 Jan 16 |
421.25000 -23.75 |
445.50 | 421.25 | 445.50 | 122,501 |
| 14 Jan 16 |
445.00000 +1.00 |
445.00 | 440.65 | 445.00 | 52,694 |
| 13 Jan 16 |
444.00000 -1.00 |
448.00 | 441.25 | 448.00 | 132,904 |
| 12 Jan 16 |
445.00000 -3.75 |
455.00 | 441.75 | 455.00 | 53,682 |
| 11 Jan 16 |
448.75000 -9.50 |
460.00 | 448.75 | 460.00 | 36,890 |
| 08 Jan 16 |
458.25000 -4.00 |
467.00 | 457.25 | 467.00 | 43,002 |
| 07 Jan 16 |
462.25000 -6.75 |
467.00 | 459.00 | 460.00 | 94,205 |
| 06 Jan 16 |
469.00000 +1.75 |
471.00 | 464.75 | 471.00 | 25,277 |
| 05 Jan 16 |
467.25000 +0.25 |
475.00 | 465.75 | 475.00 | 31,410 |
| 04 Jan 16 |
467.00000 -7.75 |
474.25 | 467.00 | 467.00 | 43,267 |
| 31 Dec 15 |
474.75000 +3.00 |
475.00 | 467.25 | 475.00 | 13,463 |
| 30 Dec 15 |
471.75000 +1.75 |
471.75 | 460.75 | 460.75 | 27,506 |
| 29 Dec 15 |
470.00000 +8.00 |
470.00 | 466.00 | 470.00 | 29,122 |
| 24 Dec 15 |
462.00000 -2.50 |
470.00 | 462.00 | 465.00 | 17,755 |
| 23 Dec 15 |
464.50000 +2.25 |
466.00 | 455.75 | 462.75 | 26,158 |
| 22 Dec 15 |
462.25000 +0.50 |
464.25 | 457.75 | 458.75 | 49,807 |
| 21 Dec 15 |
461.75000 -0.25 |
467.00 | 459.00 | 467.00 | 26,861 |
| 18 Dec 15 |
462.00000 -8.00 |
474.25 | 462.00 | 474.25 | 87,444 |
| 17 Dec 15 |
470.00000 -2.50 |
475.50 | 468.00 | 468.75 | 62,107 |
| 16 Dec 15 |
472.50000 +10.50 |
472.50 | 466.50 | 470.00 | 104,051 |
| 15 Dec 15 |
462.00000 -4.00 |
469.25 | 457.00 | 462.75 | 288,593 |
| 14 Dec 15 |
466.00000 +0.50 |
468.00 | 462.00 | 462.75 | 52,535 |
| 11 Dec 15 |
465.50000 -0.75 |
470.00 | 462.50 | 467.00 | 48,717 |
| 10 Dec 15 |
466.25000 +2.75 |
468.00 | 460.11 | 468.00 | 33,387 |
| 09 Dec 15 |
463.50000 +0.00 |
467.00 | 456.50 | 460.00 | 43,546 |
| 08 Dec 15 |
463.50000 +7.25 |
469.50 | 452.50 | 458.00 | 81,991 |
| 07 Dec 15 |
456.25000 +11.25 |
458.00 | 447.00 | 450.00 | 73,325 |
| 04 Dec 15 |
445.00000 -3.75 |
450.25 | 442.75 | 450.25 | 250,228 |
| 03 Dec 15 |
448.75000 -3.75 |
455.00 | 447.75 | 455.00 | 35,392 |
| 02 Dec 15 |
452.50000 +1.50 |
453.00 | 446.25 | 451.00 | 65,448 |
| 01 Dec 15 |
451.00000 -3.00 |
454.75 | 447.00 | 447.00 | 167,896 |
| 30 Nov 15 |
454.00000 -1.75 |
460.00 | 448.75 | 460.00 | 167,791 |
| 27 Nov 15 |
455.75000 +5.75 |
457.25 | 448.50 | 450.00 | 127,792 |
| 26 Nov 15 |
450.00000 -10.00 |
460.00 | 446.33 | 460.00 | 50,278 |
| 25 Nov 15 |
460.00000 +0.00 |
465.00 | 459.00 | 465.00 | 77,714 |
| 24 Nov 15 |
460.00000 +2.50 |
463.75 | 455.75 | 461.00 | 197,599 |
| 23 Nov 15 |
457.50000 -3.00 |
460.00 | 450.00 | 450.00 | 22,536 |
| 20 Nov 15 |
460.50000 +3.25 |
462.25 | 454.25 | 457.25 | 85,049 |
| 19 Nov 15 |
457.25000 +17.25 |
457.25 | 442.50 | 445.00 | 130,931 |
| 18 Nov 15 |
440.00000 -3.75 |
445.75 | 435.50 | 440.75 | 46,541 |
| 17 Nov 15 |
443.75000 -1.25 |
447.00 | 443.50 | 445.00 | 83,534 |
| 16 Nov 15 |
445.00000 -1.00 |
450.00 | 440.75 | 440.75 | 107,270 |
| 13 Nov 15 |
446.00000 +1.00 |
450.00 | 440.50 | 450.00 | 73,349 |
| 12 Nov 15 |
445.00000 +0.00 |
445.75 | 435.00 | 435.00 | 229,418 |
| 11 Nov 15 |
445.00000 +1.75 |
450.00 | 439.50 | 445.50 | 56,134 |
| 10 Nov 15 |
443.25000 +5.75 |
449.75 | 438.50 | 440.00 | 74,832 |
| 09 Nov 15 |
437.50000 +7.00 |
439.75 | 428.50 | 435.00 | 75,085 |
| 06 Nov 15 |
430.50000 -1.50 |
443.50 | 420.00 | 430.00 | 90,704 |
| 05 Nov 15 |
432.00000 -1.75 |
440.00 | 430.00 | 440.00 | 23,689 |
| 04 Nov 15 |
433.75000 -13.00 |
446.00 | 431.50 | 445.00 | 86,226 |
| 03 Nov 15 |
446.75000 -9.50 |
458.75 | 445.25 | 458.75 | 114,263 |
| 02 Nov 15 |
456.25000 +14.75 |
456.25 | 447.08 | 449.75 | 82,441 |
| 30 Oct 15 |
441.50000 +3.50 |
444.50 | 435.00 | 435.00 | 87,228 |
| 29 Oct 15 |
438.00000 -1.25 |
443.09 | 435.00 | 435.75 | 30,260 |
| 28 Oct 15 |
439.25000 -2.00 |
447.00 | 430.00 | 430.00 | 37,832 |
| 27 Oct 15 |
441.25000 +2.00 |
441.25 | 435.00 | 435.00 | 24,112 |
| 26 Oct 15 |
439.25000 +0.25 |
440.00 | 431.25 | 435.75 | 39,744 |
| 23 Oct 15 |
439.00000 +9.00 |
439.00 | 429.19 | 431.00 | 71,161 |
| 22 Oct 15 |
430.00000 +4.75 |
435.00 | 418.25 | 427.75 | 1,207,727 |
| 21 Oct 15 |
425.25000 +0.25 |
427.75 | 423.25 | 427.75 | 85,771 |
| 20 Oct 15 |
425.00000 +4.25 |
427.25 | 419.25 | 425.00 | 252,401 |
| 19 Oct 15 |
420.75000 +0.75 |
425.00 | 416.00 | 425.00 | 167,725 |
| 16 Oct 15 |
420.00000 -4.25 |
430.00 | 420.00 | 430.00 | 753,517 |
| 15 Oct 15 |
424.25000 +6.25 |
425.00 | 419.25 | 425.00 | 218,827 |
| 14 Oct 15 |
418.00000 -7.00 |
422.75 | 413.50 | 415.00 | 150,027 |
| 13 Oct 15 |
425.00000 +3.50 |
430.00 | 416.75 | 430.00 | 87,707 |
| 12 Oct 15 |
421.50000 -6.25 |
431.50 | 420.50 | 423.00 | 196,617 |
| 09 Oct 15 |
427.75000 -0.25 |
430.50 | 425.00 | 430.50 | 45,254 |
| 08 Oct 15 |
428.00000 +3.50 |
430.50 | 422.75 | 425.00 | 108,378 |
| 07 Oct 15 |
424.50000 +3.00 |
424.75 | 415.00 | 415.00 | 98,824 |
| 06 Oct 15 |
421.50000 +10.75 |
423.25 | 410.00 | 410.00 | 132,448 |
| 05 Oct 15 |
410.75000 -0.25 |
415.00 | 408.00 | 408.75 | 460,563 |
| 02 Oct 15 |
411.00000 +1.00 |
415.00 | 407.58 | 415.00 | 38,879 |
| 01 Oct 15 |
410.00000 -0.25 |
415.00 | 408.00 | 412.25 | 55,652 |
| 30 Sep 15 |
410.25000 -2.00 |
420.00 | 410.25 | 420.00 | 71,259 |
| 29 Sep 15 |
412.25000 -12.75 |
426.00 | 412.25 | 420.00 | 1,285,632 |
| 28 Sep 15 |
425.00000 -0.50 |
426.50 | 422.00 | 422.00 | 84,732 |
| 25 Sep 15 |
425.50000 +1.25 |
429.75 | 417.00 | 417.00 | 122,093 |
| 24 Sep 15 |
424.25000 +4.25 |
424.25 | 418.75 | 419.50 | 83,738 |
| 23 Sep 15 |
420.00000 -6.25 |
428.00 | 416.75 | 426.00 | 760,513 |
| 22 Sep 15 |
426.25000 -0.50 |
426.75 | 424.00 | 425.00 | 68,426 |
| 21 Sep 15 |
426.75000 +0.75 |
429.75 | 425.00 | 425.75 | 37,999 |
| 18 Sep 15 |
426.00000 +10.00 |
440.00 | 416.00 | 418.75 | 656,096 |
| 17 Sep 15 |
416.00000 -1.00 |
420.00 | 408.50 | 420.00 | 136,285 |
| 16 Sep 15 |
417.00000 -3.00 |
422.00 | 411.50 | 418.50 | 66,810 |
| 15 Sep 15 |
420.00000 -1.00 |
424.50 | 417.75 | 420.75 | 826,980 |
| 14 Sep 15 |
421.00000 -7.25 |
426.25 | 420.00 | 422.00 | 133,909 |
| 11 Sep 15 |
428.25000 +8.00 |
429.00 | 421.50 | 424.25 | 113,075 |
| 10 Sep 15 |
420.25000 -5.25 |
426.25 | 420.00 | 425.75 | 1,866,159 |
| 09 Sep 15 |
425.50000 -3.25 |
433.00 | 424.38 | 433.00 | 28,190 |
| 08 Sep 15 |
428.75000 -3.25 |
434.50 | 428.75 | 434.25 | 116,497 |
| 07 Sep 15 |
432.00000 -4.50 |
438.50 | 430.75 | 435.00 | 30,446 |
| 04 Sep 15 |
436.50000 +0.50 |
439.50 | 435.75 | 436.00 | 57,572 |
| 03 Sep 15 |
436.00000 +3.00 |
437.25 | 427.00 | 427.00 | 78,291 |
| 02 Sep 15 |
433.00000 +10.00 |
433.75 | 426.00 | 426.00 | 63,693 |
| 01 Sep 15 |
423.00000 -2.00 |
428.00 | 420.00 | 425.00 | 114,316 |
| 28 Aug 15 |
425.00000 -5.00 |
434.50 | 425.00 | 431.50 | 57,040 |
| 27 Aug 15 |
430.00000 -0.25 |
435.00 | 430.00 | 435.00 | 15,135 |
| 26 Aug 15 |
430.25000 -2.00 |
434.00 | 430.00 | 430.00 | 39,757 |
| 25 Aug 15 |
432.25000 -6.75 |
447.75 | 432.00 | 445.00 | 724,363 |
| 24 Aug 15 |
439.00000 -15.00 |
453.50 | 435.00 | 453.25 | 135,354 |
| 21 Aug 15 |
454.00000 -3.00 |
457.00 | 450.00 | 455.00 | 40,570 |
| 20 Aug 15 |
457.00000 -0.50 |
460.00 | 450.00 | 450.00 | 803,993 |
| 19 Aug 15 |
457.50000 +5.75 |
460.00 | 447.45 | 455.00 | 80,716 |
| 18 Aug 15 |
451.75000 +10.00 |
451.75 | 442.00 | 445.00 | 92,430 |
| 17 Aug 15 |
441.75000 +1.75 |
444.75 | 433.00 | 433.00 | 26,540 |
| 14 Aug 15 |
440.00000 +8.00 |
443.00 | 431.50 | 431.50 | 119,983 |
| 13 Aug 15 |
432.00000 +9.00 |
433.75 | 419.50 | 423.00 | 95,789 |
| 12 Aug 15 |
423.00000 -5.25 |
429.00 | 422.25 | 429.00 | 23,073 |
| 11 Aug 15 |
428.25000 +0.25 |
428.50 | 424.25 | 424.75 | 33,401 |
| 10 Aug 15 |
428.00000 +6.75 |
428.00 | 421.50 | 423.00 | 26,652 |
| 07 Aug 15 |
421.25000 +0.25 |
424.94 | 418.00 | 421.25 | 16,287 |
| 06 Aug 15 |
421.00000 -0.50 |
428.00 | 419.50 | 428.00 | 20,923 |
| 05 Aug 15 |
421.50000 +1.50 |
428.00 | 418.50 | 428.00 | 40,476 |
| 04 Aug 15 |
420.00000 +0.50 |
428.00 | 418.50 | 428.00 | 17,640 |
| 03 Aug 15 |
419.50000 -5.75 |
428.09 | 418.00 | 420.25 | 16,681 |
| 31 Jul 15 |
425.25000 +0.25 |
430.00 | 423.00 | 430.00 | 21,863 |
| 30 Jul 15 |
425.00000 +1.50 |
428.08 | 421.25 | 424.50 | 49,183 |
| 29 Jul 15 |
423.50000 +0.50 |
428.75 | 421.75 | 421.75 | 248,994 |
| 28 Jul 15 |
423.00000 +1.50 |
424.77 | 415.00 | 415.00 | 45,621 |
| 27 Jul 15 |
421.50000 +0.50 |
421.50 | 415.00 | 415.00 | 42,318 |
| 24 Jul 15 |
421.00000 -1.00 |
425.00 | 415.00 | 425.00 | 14,523 |
| 23 Jul 15 |
422.00000 +2.50 |
422.00 | 415.25 | 417.50 | 21,253 |
| 22 Jul 15 |
419.50000 +0.00 |
419.50 | 417.69 | 418.00 | 22,736 |
| 21 Jul 15 |
419.50000 -1.75 |
423.25 | 416.50 | 418.00 | 26,228 |
| 20 Jul 15 |
421.25000 -1.00 |
424.25 | 418.00 | 418.00 | 22,601 |
| 17 Jul 15 |
422.25000 +2.25 |
424.50 | 414.00 | 422.00 | 26,390 |
| 16 Jul 15 |
420.00000 +2.25 |
420.00 | 415.50 | 420.00 | 32,956 |
| 15 Jul 15 |
417.75000 +2.00 |
420.00 | 413.50 | 420.00 | 20,857 |
| 14 Jul 15 |
415.75000 +0.50 |
420.00 | 413.00 | 420.00 | 31,228 |
| 13 Jul 15 |
415.25000 +5.25 |
418.00 | 410.00 | 415.00 | 61,642 |
| 10 Jul 15 |
410.00000 +2.00 |
413.75 | 405.00 | 405.00 | 89,489 |
| 09 Jul 15 |
408.00000 +5.00 |
411.25 | 405.50 | 411.25 | 40,647 |
| 08 Jul 15 |
403.00000 -2.50 |
413.00 | 403.00 | 413.00 | 1,097,620 |
| 07 Jul 15 |
405.50000 -2.25 |
413.00 | 405.07 | 413.00 | 35,741 |
| 06 Jul 15 |
407.75000 -1.25 |
410.00 | 404.50 | 407.00 | 43,984 |
| 03 Jul 15 |
409.00000 +6.00 |
410.00 | 406.00 | 410.00 | 29,071 |
| 02 Jul 15 |
403.00000 -9.75 |
410.75 | 403.00 | 403.50 | 44,972 |
| 01 Jul 15 |
412.75000 +9.25 |
415.00 | 408.50 | 410.00 | 109,168 |
| 30 Jun 15 |
403.50000 -1.50 |
410.00 | 401.73 | 410.00 | 478,267 |
| 29 Jun 15 |
405.00000 -6.50 |
410.00 | 403.00 | 410.00 | 113,373 |
| 26 Jun 15 |
411.50000 +0.00 |
415.00 | 405.00 | 405.00 | 6,601 |
| 25 Jun 15 |
411.50000 -1.00 |
415.00 | 408.00 | 415.00 | 81,110 |
| 24 Jun 15 |
412.50000 +2.00 |
414.50 | 405.25 | 412.00 | 65,895 |
| 23 Jun 15 |
410.50000 -2.50 |
420.00 | 407.75 | 420.00 | 61,722 |
| 22 Jun 15 |
413.00000 -2.50 |
419.00 | 410.00 | 410.00 | 99,263 |
| 19 Jun 15 |
415.50000 -2.00 |
420.00 | 410.25 | 420.00 | 177,030 |
| 18 Jun 15 |
417.50000 +7.50 |
420.00 | 405.00 | 405.00 | 46,248 |
| 17 Jun 15 |
410.00000 +0.00 |
411.50 | 406.50 | 410.00 | 229,451 |
| 16 Jun 15 |
410.00000 -1.00 |
412.00 | 405.00 | 405.00 | 35,936 |
| 15 Jun 15 |
411.00000 +1.00 |
417.00 | 410.00 | 417.00 | 65,185 |
| 12 Jun 15 |
410.00000 +0.00 |
411.75 | 409.00 | 410.75 | 65,795 |
| 11 Jun 15 |
410.00000 -0.25 |
419.00 | 410.00 | 415.00 | 68,268 |
| 10 Jun 15 |
410.25000 +1.25 |
412.50 | 406.75 | 408.50 | 71,020 |
| 09 Jun 15 |
409.00000 -4.50 |
418.81 | 409.00 | 416.00 | 0 |
| 08 Jun 15 |
413.50000 -6.50 |
421.45 | 413.25 | 418.00 | 0 |
| 05 Jun 15 |
420.00000 +0.00 |
427.00 | 418.00 | 427.00 | 63,356 |
| 04 Jun 15 |
420.00000 -9.00 |
426.50 | 420.00 | 425.00 | 20,566 |
| 03 Jun 15 |
429.00000 -1.00 |
435.00 | 426.50 | 435.00 | 87,985 |
| 02 Jun 15 |
430.00000 +2.00 |
433.25 | 426.00 | 429.00 | 170,052 |
| 01 Jun 15 |
428.00000 +13.00 |
429.50 | 412.25 | 420.00 | 234,706 |
| 29 May 15 |
415.00000 +0.00 |
416.91 | 413.00 | 415.00 | 189,174 |
| 28 May 15 |
415.00000 +5.00 |
420.00 | 407.60 | 414.00 | 180,384 |
| 27 May 15 |
410.00000 +0.00 |
417.00 | 409.40 | 417.00 | 47,820 |
| 26 May 15 |
410.00000 +0.00 |
414.50 | 409.13 | 413.75 | 74,197 |
| 22 May 15 |
410.00000 -1.50 |
418.25 | 410.00 | 418.25 | 81,958 |
| 21 May 15 |
411.50000 +0.50 |
413.75 | 409.50 | 413.75 | 36,310 |
| 20 May 15 |
411.00000 -8.00 |
417.00 | 409.75 | 412.00 | 84,544 |
| 19 May 15 |
419.00000 +20.25 |
419.00 | 395.00 | 396.50 | 309,771 |
| 18 May 15 |
398.75000 +1.50 |
401.00 | 395.50 | 399.25 | 16,239 |
| 15 May 15 |
397.25000 -0.75 |
401.75 | 395.00 | 400.00 | 52,867 |
| 14 May 15 |
398.00000 +2.75 |
400.00 | 390.25 | 390.25 | 25,005 |
| 13 May 15 |
395.25000 +2.25 |
399.00 | 394.25 | 399.00 | 12,261 |
| 12 May 15 |
393.00000 -2.75 |
396.50 | 391.25 | 396.50 | 45,702 |
| 11 May 15 |
395.75000 +1.00 |
400.00 | 390.75 | 395.25 | 355,892 |
| 08 May 15 |
394.75000 +4.75 |
397.25 | 390.00 | 394.00 | 49,625 |
| 07 May 15 |
390.00000 -5.25 |
397.00 | 390.00 | 394.25 | 83,054 |
| 06 May 15 |
395.25000 +5.75 |
400.00 | 389.94 | 393.50 | 140,747 |
| 05 May 15 |
389.50000 -8.50 |
395.00 | 388.00 | 388.00 | 38,908 |
| 01 May 15 |
398.00000 +8.00 |
398.00 | 385.50 | 385.50 | 31,852 |
| 30 Apr 15 |
390.00000 +8.25 |
390.00 | 382.25 | 388.00 | 47,547 |
| 29 Apr 15 |
381.75000 -2.25 |
390.00 | 380.00 | 390.00 | 497,097 |
| 28 Apr 15 |
384.00000 -3.25 |
392.00 | 384.00 | 385.00 | 74,892 |
| 27 Apr 15 |
387.25000 +1.75 |
395.00 | 386.50 | 395.00 | 5,887 |
| 24 Apr 15 |
385.50000 -3.50 |
395.00 | 385.50 | 395.00 | 31,505 |
| 23 Apr 15 |
389.00000 -9.50 |
400.00 | 389.00 | 400.00 | 29,639 |
| 22 Apr 15 |
398.50000 +3.00 |
400.50 | 395.81 | 400.00 | 37,167 |
| 21 Apr 15 |
395.50000 +5.00 |
400.00 | 390.00 | 390.00 | 184,886 |
| 20 Apr 15 |
390.50000 +1.25 |
394.25 | 385.00 | 385.00 | 26,946 |
| 17 Apr 15 |
389.25000 +3.25 |
392.00 | 386.50 | 386.50 | 39,013 |
| 16 Apr 15 |
386.00000 -6.00 |
390.00 | 385.00 | 385.00 | 114,144 |
| 15 Apr 15 |
392.00000 +3.75 |
392.25 | 385.00 | 385.00 | 37,811 |
| 14 Apr 15 |
388.25000 +7.75 |
391.25 | 382.00 | 386.00 | 78,055 |
| 13 Apr 15 |
380.50000 -17.75 |
400.50 | 380.50 | 393.00 | 108,321 |
| 10 Apr 15 |
398.25000 +0.50 |
400.25 | 394.00 | 394.00 | 24,002 |
| 09 Apr 15 |
397.75000 +0.00 |
405.00 | 395.00 | 405.00 | 22,992 |
| 08 Apr 15 |
397.75000 -6.50 |
405.00 | 397.75 | 405.00 | 110,652 |
| 07 Apr 15 |
404.25000 +0.50 |
404.25 | 398.00 | 398.00 | 71,187 |
| 02 Apr 15 |
403.75000 +3.25 |
403.75 | 395.00 | 395.00 | 105,287 |
| 01 Apr 15 |
400.50000 +6.25 |
405.00 | 390.00 | 390.00 | 70,095 |
| 31 Mar 15 |
394.25000 +5.25 |
398.00 | 393.00 | 395.00 | 124,992 |
| 30 Mar 15 |
389.00000 +6.50 |
392.50 | 388.25 | 391.50 | 63,563 |
| 27 Mar 15 |
382.50000 +0.50 |
392.25 | 381.00 | 383.00 | 117,293 |
| 26 Mar 15 |
382.00000 -5.00 |
389.00 | 382.00 | 387.00 | 40,294 |
| 25 Mar 15 |
387.00000 -1.00 |
391.50 | 387.00 | 387.00 | 29,629 |
| 24 Mar 15 |
388.00000 -2.75 |
396.50 | 388.00 | 390.75 | 53,818 |
| 23 Mar 15 |
390.75000 +3.25 |
393.00 | 388.25 | 393.00 | 25,125 |
| 20 Mar 15 |
387.50000 +0.50 |
393.00 | 385.00 | 385.00 | 149,071 |
| 19 Mar 15 |
387.00000 +2.00 |
390.00 | 384.25 | 384.75 | 318,536 |
| 18 Mar 15 |
385.00000 -1.25 |
386.25 | 380.00 | 380.00 | 819,801 |
| 17 Mar 15 |
386.25000 +4.00 |
388.00 | 380.00 | 380.00 | 65,168 |
| 16 Mar 15 |
382.25000 -1.25 |
390.00 | 382.25 | 390.00 | 28,366 |
| 13 Mar 15 |
383.50000 +2.25 |
392.00 | 380.00 | 392.00 | 461,101 |
| 12 Mar 15 |
381.25000 -7.75 |
394.25 | 381.25 | 390.00 | 73,099 |
| 11 Mar 15 |
389.00000 -2.75 |
395.00 | 386.50 | 390.00 | 37,218 |
| 10 Mar 15 |
391.75000 -1.75 |
394.50 | 390.00 | 390.00 | 11,089 |
| 09 Mar 15 |
393.50000 +3.00 |
395.00 | 390.00 | 391.00 | 63,902 |
| 06 Mar 15 |
390.50000 -4.50 |
399.75 | 390.50 | 391.00 | 39,332 |
| 05 Mar 15 |
395.00000 +0.00 |
400.00 | 391.00 | 400.00 | 27,889 |
| 04 Mar 15 |
395.00000 -0.75 |
400.00 | 392.25 | 400.00 | 81,460 |
| 03 Mar 15 |
395.75000 -2.25 |
405.00 | 393.75 | 405.00 | 59,395 |
| 02 Mar 15 |
398.00000 -2.00 |
405.00 | 396.00 | 400.25 | 35,607 |
| 27 Feb 15 |
400.00000 -0.25 |
405.00 | 398.00 | 405.00 | 73,067 |
| 26 Feb 15 |
400.25000 -1.50 |
405.00 | 398.75 | 405.00 | 29,079 |
| 25 Feb 15 |
401.75000 +0.75 |
405.00 | 399.75 | 405.00 | 120,161 |
| 24 Feb 15 |
401.00000 +0.25 |
410.00 | 399.00 | 401.00 | 26,243 |
| 23 Feb 15 |
400.75000 +3.50 |
405.00 | 398.00 | 401.00 | 78,136 |
| 20 Feb 15 |
397.25000 +0.25 |
401.00 | 390.00 | 390.00 | 95,384 |
| 19 Feb 15 |
397.00000 -0.50 |
397.75 | 390.25 | 396.75 | 21,367 |
| 18 Feb 15 |
397.50000 +7.50 |
399.25 | 387.00 | 390.00 | 88,295 |
| 17 Feb 15 |
390.00000 -2.00 |
394.25 | 386.00 | 386.00 | 346,610 |
| 16 Feb 15 |
392.00000 +2.00 |
395.00 | 391.00 | 395.00 | 27,344 |
| 13 Feb 15 |
390.00000 -5.00 |
395.50 | 388.75 | 391.00 | 80,607 |
| 12 Feb 15 |
395.00000 +4.75 |
398.00 | 388.00 | 388.00 | 43,200 |
| 11 Feb 15 |
390.25000 +0.25 |
390.75 | 387.91 | 390.75 | 64,692 |
| 10 Feb 15 |
390.00000 +3.00 |
391.00 | 386.25 | 386.25 | 96,362 |
| 09 Feb 15 |
387.00000 +0.00 |
395.00 | 385.00 | 395.00 | 53,518 |
| 06 Feb 15 |
387.00000 -5.00 |
389.75 | 386.50 | 386.50 | 34,628 |
| 05 Feb 15 |
392.00000 +4.00 |
392.00 | 385.00 | 391.00 | 162,003 |
| 04 Feb 15 |
388.00000 -7.00 |
391.00 | 385.00 | 391.00 | 524,160 |
| 03 Feb 15 |
395.00000 +6.25 |
395.00 | 386.00 | 386.00 | 150,015 |
| 02 Feb 15 |
388.75000 +7.25 |
388.75 | 384.00 | 384.00 | 173,947 |
| 30 Jan 15 |
381.50000 -1.25 |
382.75 | 378.25 | 380.00 | 76,737 |
| 29 Jan 15 |
382.75000 +2.75 |
386.75 | 378.50 | 386.75 | 51,908 |
| 28 Jan 15 |
380.00000 -5.00 |
383.75 | 378.75 | 382.25 | 308,383 |
| 27 Jan 15 |
385.00000 +0.00 |
395.00 | 384.75 | 392.00 | 281,132 |
| 26 Jan 15 |
385.00000 -4.75 |
390.00 | 384.25 | 390.00 | 39,170 |
| 23 Jan 15 |
389.75000 +4.50 |
390.00 | 383.25 | 390.00 | 135,599 |
| 22 Jan 15 |
385.25000 +0.00 |
388.75 | 384.75 | 385.75 | 268,882 |
| 21 Jan 15 |
385.25000 -2.25 |
392.00 | 379.25 | 387.50 | 348,823 |
| 20 Jan 15 |
387.50000 +7.50 |
391.00 | 373.00 | 373.00 | 88,981 |
| 19 Jan 15 |
380.00000 +3.75 |
380.00 | 373.00 | 373.00 | 32,984 |
| 16 Jan 15 |
376.25000 -0.75 |
379.75 | 370.00 | 370.00 | 32,165 |
| 15 Jan 15 |
377.00000 +4.75 |
378.50 | 372.75 | 372.75 | 49,920 |
| 14 Jan 15 |
372.25000 -1.50 |
376.50 | 367.75 | 371.50 | 266,831 |
| 13 Jan 15 |
373.75000 +5.00 |
379.25 | 366.88 | 372.00 | 921,844 |
| 12 Jan 15 |
368.75000 -1.25 |
375.00 | 365.25 | 375.00 | 39,652 |
| 09 Jan 15 |
370.00000 -4.25 |
375.25 | 365.00 | 370.00 | 179,062 |
| 08 Jan 15 |
374.25000 -0.75 |
374.50 | 372.50 | 374.50 | 13,470 |
| 07 Jan 15 |
375.00000 -1.75 |
380.00 | 370.00 | 380.00 | 475,640 |
| 06 Jan 15 |
376.75000 -5.25 |
386.75 | 375.25 | 386.75 | 198,882 |
| 05 Jan 15 |
382.00000 +4.75 |
385.50 | 381.50 | 385.00 | 61,835 |
| 02 Jan 15 |
377.25000 -5.50 |
385.00 | 376.25 | 385.00 | 21,824 |
| 31 Dec 14 |
382.75000 +1.50 |
385.00 | 382.13 | 385.00 | 16,570 |
| 30 Dec 14 |
381.25000 -1.25 |
382.25 | 375.00 | 375.00 | 30,013 |
| 29 Dec 14 |
382.50000 +2.50 |
385.00 | 377.25 | 385.00 | 112,563 |
| 24 Dec 14 |
380.00000 +0.00 |
383.00 | 376.75 | 383.00 | 8,606 |
| 23 Dec 14 |
380.00000 +9.50 |
386.75 | 367.50 | 375.00 | 151,830 |
| 22 Dec 14 |
370.50000 +0.50 |
380.00 | 368.00 | 380.00 | 51,494 |
| 19 Dec 14 |
370.00000 -2.25 |
376.50 | 370.00 | 370.00 | 215,300 |
| 18 Dec 14 |
372.25000 +17.25 |
373.50 | 356.25 | 357.00 | 213,074 |
| 17 Dec 14 |
355.00000 +0.25 |
359.00 | 353.00 | 358.75 | 69,998 |
| 16 Dec 14 |
354.75000 +2.75 |
359.50 | 350.00 | 352.75 | 67,825 |
| 15 Dec 14 |
352.00000 +1.75 |
353.25 | 350.00 | 350.00 | 335,134 |
| 12 Dec 14 |
350.25000 -2.25 |
357.50 | 350.00 | 352.75 | 68,721 |
| 11 Dec 14 |
352.50000 -6.25 |
354.00 | 350.50 | 353.25 | 305,956 |
| 10 Dec 14 |
358.75000 +4.00 |
360.00 | 351.50 | 360.00 | 91,789 |
| 09 Dec 14 |
354.75000 +2.75 |
356.75 | 349.00 | 350.00 | 48,702 |
| 08 Dec 14 |
352.00000 +2.00 |
352.00 | 347.63 | 348.00 | 19,848 |
| 05 Dec 14 |
350.00000 -2.50 |
372.50 | 349.00 | 352.50 | 1,797,320 |
| 04 Dec 14 |
352.50000 -2.50 |
353.75 | 350.75 | 353.75 | 12,008 |
| 03 Dec 14 |
355.00000 +4.50 |
357.50 | 350.50 | 355.00 | 86,925 |
| 02 Dec 14 |
350.50000 -0.50 |
352.75 | 350.00 | 352.00 | 41,854 |
| 01 Dec 14 |
351.00000 -2.00 |
351.00 | 345.00 | 347.75 | 55,101 |
| 28 Nov 14 |
353.00000 +3.00 |
353.00 | 348.31 | 350.00 | 34,907 |
| 27 Nov 14 |
350.00000 +2.25 |
350.00 | 342.75 | 345.00 | 14,125 |
| 26 Nov 14 |
347.75000 -1.75 |
351.25 | 343.00 | 351.25 | 131,775 |
| 25 Nov 14 |
349.50000 +1.75 |
351.25 | 345.00 | 351.25 | 51,376 |
| 24 Nov 14 |
347.75000 +0.50 |
349.00 | 345.50 | 348.75 | 16,977 |
| 21 Nov 14 |
347.25000 +0.50 |
347.25 | 342.00 | 344.00 | 27,033 |
| 20 Nov 14 |
346.75000 -1.00 |
352.00 | 344.25 | 348.25 | 20,183 |
| 19 Nov 14 |
347.75000 -4.25 |
359.00 | 345.59 | 359.00 | 22,489 |
| 18 Nov 14 |
352.00000 -2.00 |
355.25 | 348.81 | 353.50 | 44,935 |
| 17 Nov 14 |
354.00000 +6.00 |
354.75 | 345.00 | 345.50 | 26,226 |
| 14 Nov 14 |
348.00000 -1.50 |
358.00 | 348.00 | 358.00 | 36,188 |
| 13 Nov 14 |
349.50000 -2.50 |
353.75 | 348.00 | 353.75 | 39,587 |
| 12 Nov 14 |
352.00000 -0.50 |
360.00 | 349.00 | 360.00 | 66,825 |
| 11 Nov 14 |
352.50000 -2.75 |
357.75 | 350.25 | 350.25 | 89,271 |
| 10 Nov 14 |
355.25000 +3.75 |
359.75 | 351.75 | 359.75 | 28,087 |
| 07 Nov 14 |
351.50000 -1.50 |
360.00 | 349.94 | 360.00 | 244,726 |
| 06 Nov 14 |
353.00000 -1.00 |
357.25 | 351.00 | 353.00 | 869,270 |
| 05 Nov 14 |
354.00000 +4.50 |
356.00 | 348.00 | 349.00 | 87,183 |
| 04 Nov 14 |
349.50000 -3.75 |
355.88 | 348.00 | 355.00 | 99,851 |
| 03 Nov 14 |
353.25000 +2.50 |
355.00 | 348.25 | 348.25 | 108,317 |
| 31 Oct 14 |
350.75000 +8.50 |
351.75 | 340.00 | 340.00 | 83,498 |
| 30 Oct 14 |
342.25000 -1.00 |
344.00 | 338.50 | 341.50 | 55,352 |
| 29 Oct 14 |
343.25000 +4.25 |
344.25 | 337.00 | 337.00 | 61,106 |
| 28 Oct 14 |
339.00000 -3.50 |
347.50 | 337.00 | 343.25 | 118,794 |
| 27 Oct 14 |
342.50000 -7.75 |
347.50 | 340.00 | 347.50 | 32,660 |
| 24 Oct 14 |
350.25000 +15.25 |
350.25 | 337.75 | 339.25 | 47,224 |
| 23 Oct 14 |
335.00000 +3.00 |
337.75 | 331.75 | 334.00 | 75,279 |
| 22 Oct 14 |
332.00000 +3.00 |
334.75 | 327.00 | 328.00 | 74,565 |
| 21 Oct 14 |
329.00000 +3.00 |
331.50 | 323.00 | 323.00 | 54,956 |
| 20 Oct 14 |
326.00000 +6.00 |
326.00 | 320.25 | 322.00 | 15,118 |
| 17 Oct 14 |
320.00000 -4.00 |
330.00 | 320.00 | 326.75 | 89,736 |
| 16 Oct 14 |
324.00000 -3.50 |
327.81 | 320.25 | 326.50 | 71,224 |
| 15 Oct 14 |
327.50000 -4.50 |
332.25 | 325.00 | 329.75 | 60,107 |
| 14 Oct 14 |
332.00000 +4.00 |
334.75 | 328.50 | 328.50 | 57,320 |
| 13 Oct 14 |
328.00000 -0.50 |
328.00 | 322.25 | 322.25 | 173,518 |
| 10 Oct 14 |
328.50000 +0.25 |
332.66 | 320.50 | 320.50 | 31,138 |
| 09 Oct 14 |
328.25000 +1.25 |
335.00 | 320.75 | 334.25 | 61,282 |
| 08 Oct 14 |
327.00000 -5.50 |
335.62 | 326.75 | 334.00 | 45,042 |
| 07 Oct 14 |
332.50000 -8.25 |
341.75 | 332.50 | 341.75 | 54,519 |
| 06 Oct 14 |
340.75000 +0.00 |
344.00 | 338.00 | 340.50 | 23,718 |
| 03 Oct 14 |
340.75000 -3.00 |
347.31 | 340.50 | 346.25 | 11,807 |
| 02 Oct 14 |
343.75000 -6.25 |
356.75 | 342.25 | 356.75 | 44,622 |
| 01 Oct 14 |
350.00000 +0.00 |
353.75 | 350.00 | 350.00 | 34,748 |
| 30 Sep 14 |
350.00000 -1.00 |
355.00 | 348.00 | 354.75 | 193,760 |
| 29 Sep 14 |
351.00000 +1.00 |
353.00 | 350.00 | 353.00 | 32,640 |
| 26 Sep 14 |
350.00000 -1.50 |
352.75 | 347.69 | 352.75 | 19,337 |
| 25 Sep 14 |
351.50000 -1.50 |
356.50 | 349.00 | 350.25 | 57,304 |
| 24 Sep 14 |
353.00000 +4.00 |
353.25 | 349.00 | 351.00 | 153,898 |
| 23 Sep 14 |
349.00000 +2.00 |
353.25 | 345.25 | 349.00 | 114,887 |
| 22 Sep 14 |
347.00000 +4.50 |
349.00 | 342.75 | 346.00 | 8,360 |
| 19 Sep 14 |
342.50000 -1.50 |
350.25 | 342.50 | 346.00 | 123,501 |
| 18 Sep 14 |
344.00000 +5.00 |
346.50 | 340.50 | 341.00 | 136,557 |
| 17 Sep 14 |
339.00000 +4.00 |
344.50 | 338.00 | 343.75 | 56,355 |
| 16 Sep 14 |
335.00000 -5.50 |
345.25 | 335.00 | 345.25 | 25,700 |
| 15 Sep 14 |
340.50000 -4.50 |
346.50 | 340.50 | 346.25 | 27,924 |
| 12 Sep 14 |
345.00000 +1.50 |
345.00 | 338.25 | 338.25 | 46,205 |
| 11 Sep 14 |
343.50000 +3.50 |
346.50 | 336.25 | 345.00 | 79,009 |
| 10 Sep 14 |
340.00000 +7.00 |
346.50 | 332.00 | 338.00 | 92,160 |
| 09 Sep 14 |
333.00000 -3.00 |
338.00 | 332.00 | 334.50 | 13,761 |
| 08 Sep 14 |
336.00000 +2.00 |
336.00 | 331.00 | 333.00 | 12,601 |
| 05 Sep 14 |
334.00000 +0.50 |
337.00 | 333.00 | 336.75 | 25,186 |
| 04 Sep 14 |
333.50000 -0.25 |
335.75 | 327.25 | 327.25 | 12,087 |
| 03 Sep 14 |
333.75000 +2.50 |
337.75 | 330.00 | 337.75 | 28,612 |
| 02 Sep 14 |
331.25000 -3.25 |
338.00 | 331.25 | 338.00 | 107,791 |
| 01 Sep 14 |
334.50000 -2.25 |
336.75 | 331.25 | 331.25 | 59,553 |
| 29 Aug 14 |
336.75000 +3.75 |
340.00 | 332.00 | 338.25 | 153,799 |
| 28 Aug 14 |
333.00000 +0.50 |
339.75 | 331.50 | 334.75 | 211,998 |
| 27 Aug 14 |
332.50000 +5.25 |
334.50 | 328.00 | 329.75 | 640,428 |
| 26 Aug 14 |
327.25000 -1.00 |
330.25 | 326.29 | 328.25 | 564,116 |
| 22 Aug 14 |
328.25000 -2.25 |
333.75 | 328.00 | 328.25 | 62,564 |
| 21 Aug 14 |
330.50000 -1.50 |
336.50 | 327.00 | 332.25 | 89,270 |
| 20 Aug 14 |
332.00000 -7.25 |
344.00 | 331.75 | 340.00 | 368,070 |
| 19 Aug 14 |
339.25000 +5.75 |
342.75 | 333.00 | 334.75 | 133,739 |
| 18 Aug 14 |
333.50000 -6.50 |
344.50 | 330.75 | 339.00 | 83,154 |
| 15 Aug 14 |
340.00000 +0.00 |
347.75 | 339.50 | 347.75 | 42,794 |
| 14 Aug 14 |
340.00000 -2.50 |
344.00 | 339.00 | 341.00 | 56,825 |
| 13 Aug 14 |
342.50000 -1.75 |
344.75 | 340.00 | 343.75 | 37,381 |
| 12 Aug 14 |
344.25000 -2.75 |
350.50 | 343.50 | 345.75 | 110,770 |
| 11 Aug 14 |
347.00000 +1.25 |
353.00 | 345.00 | 350.00 | 71,528 |
| 08 Aug 14 |
345.75000 -5.25 |
350.00 | 344.25 | 349.00 | 212,492 |
| 07 Aug 14 |
351.00000 -1.50 |
354.00 | 348.25 | 353.75 | 56,518 |
| 06 Aug 14 |
352.50000 +7.00 |
357.00 | 341.25 | 341.25 | 54,281 |
| 05 Aug 14 |
345.50000 +1.25 |
347.00 | 338.75 | 338.75 | 34,843 |
| 04 Aug 14 |
344.25000 +2.75 |
346.25 | 342.25 | 344.75 | 40,533 |
| 01 Aug 14 |
341.50000 -0.75 |
344.75 | 341.50 | 342.50 | 41,536 |
| 31 Jul 14 |
342.25000 +8.25 |
344.00 | 334.00 | 340.25 | 69,325 |
| 30 Jul 14 |
334.00000 -15.75 |
351.00 | 334.00 | 351.00 | 122,952 |
| 29 Jul 14 |
349.75000 -5.25 |
361.00 | 349.25 | 356.00 | 45,034 |
| 28 Jul 14 |
355.00000 -3.00 |
360.00 | 355.00 | 355.25 | 18,855 |
| 25 Jul 14 |
358.00000 +1.00 |
359.00 | 355.00 | 355.00 | 77,136 |
| 24 Jul 14 |
357.00000 +0.00 |
358.50 | 355.00 | 355.75 | 74,864 |
| 23 Jul 14 |
357.00000 -4.25 |
366.25 | 357.00 | 366.25 | 37,653 |
| 22 Jul 14 |
361.25000 -3.75 |
368.00 | 361.25 | 363.75 | 1,056,570 |
| 21 Jul 14 |
365.00000 +0.00 |
367.25 | 364.75 | 365.00 | 64,054 |
| 18 Jul 14 |
365.00000 +0.00 |
366.00 | 358.02 | 363.00 | 328,006 |
| 17 Jul 14 |
365.00000 -3.50 |
370.50 | 364.75 | 370.50 | 343,577 |
| 16 Jul 14 |
368.50000 +7.50 |
370.75 | 361.00 | 361.00 | 902,537 |
| 15 Jul 14 |
361.00000 +4.00 |
362.00 | 356.00 | 356.00 | 176,993 |
| 14 Jul 14 |
357.00000 +9.25 |
358.00 | 345.25 | 345.25 | 268,443 |
| 11 Jul 14 |
347.75000 -3.25 |
351.50 | 346.75 | 346.75 | 34,153 |
| 10 Jul 14 |
351.00000 +4.50 |
352.25 | 341.50 | 345.25 | 30,933 |
| 09 Jul 14 |
346.50000 +0.25 |
350.50 | 346.00 | 346.00 | 255,644 |
| 08 Jul 14 |
346.25000 -4.75 |
352.75 | 346.25 | 350.00 | 223,874 |
| 07 Jul 14 |
351.00000 +0.00 |
351.00 | 348.00 | 349.25 | 64,246 |
| 04 Jul 14 |
351.00000 -6.00 |
357.44 | 350.00 | 352.75 | 34,493 |
| 03 Jul 14 |
357.00000 +12.00 |
357.00 | 346.75 | 349.75 | 54,178 |
| 02 Jul 14 |
345.00000 -5.00 |
351.00 | 342.75 | 348.00 | 139,844 |
| 01 Jul 14 |
350.00000 +0.00 |
355.00 | 349.25 | 350.75 | 360,773 |
| 30 Jun 14 |
350.00000 -2.00 |
354.50 | 349.75 | 351.75 | 195,342 |
| 27 Jun 14 |
352.00000 +3.00 |
352.50 | 345.00 | 345.00 | 719,212 |
| 26 Jun 14 |
349.00000 +1.00 |
351.50 | 346.42 | 346.50 | 222,373 |
| 25 Jun 14 |
348.00000 +0.00 |
353.00 | 346.50 | 352.00 | 61,441 |
| 24 Jun 14 |
348.00000 +7.25 |
350.75 | 338.00 | 339.00 | 283,932 |
| 23 Jun 14 |
340.75000 +1.75 |
341.50 | 334.50 | 337.00 | 33,553 |
| 20 Jun 14 |
339.00000 +4.00 |
339.07 | 333.25 | 335.50 | 265,080 |
| 19 Jun 14 |
335.00000 +2.00 |
339.50 | 331.75 | 337.00 | 109,728 |
| 18 Jun 14 |
333.00000 -9.00 |
344.75 | 332.25 | 342.00 | 121,494 |
| 17 Jun 14 |
342.00000 -2.00 |
346.00 | 340.50 | 344.00 | 218,594 |
| 16 Jun 14 |
344.00000 +0.00 |
352.00 | 343.44 | 350.00 | 633,585 |
| 13 Jun 14 |
344.00000 -10.75 |
350.00 | 340.00 | 350.00 | 319,165 |
| 12 Jun 14 |
354.75000 -8.50 |
367.00 | 353.00 | 367.00 | 83,114 |
| 11 Jun 14 |
363.25000 -5.00 |
369.84 | 357.25 | 365.00 | 341,488 |
| 10 Jun 14 |
368.25000 -17.75 |
385.00 | 364.00 | 385.00 | 179,410 |
| 09 Jun 14 |
386.00000 +2.00 |
390.00 | 379.00 | 380.25 | 55,702 |
| 06 Jun 14 |
384.00000 +9.00 |
387.00 | 379.50 | 380.75 | 47,056 |
| 05 Jun 14 |
375.00000 -7.00 |
384.63 | 375.00 | 382.00 | 67,300 |
| 04 Jun 14 |
382.00000 -2.50 |
389.13 | 380.00 | 385.25 | 30,282 |
| 03 Jun 14 |
384.50000 -12.75 |
396.25 | 383.00 | 396.00 | 196,928 |
| 02 Jun 14 |
397.25000 -2.75 |
404.68 | 395.00 | 400.00 | 133,366 |
| 30 May 14 |
400.00000 +10.00 |
405.06 | 384.79 | 385.00 | 189,186 |
| 29 May 14 |
390.00000 +14.75 |
392.75 | 376.75 | 377.00 | 191,997 |
| 28 May 14 |
375.25000 -6.75 |
380.75 | 374.00 | 379.75 | 85,476 |
| 27 May 14 |
382.00000 +22.00 |
384.75 | 356.75 | 360.00 | 2,279,286 |
| 23 May 14 |
360.00000 +8.25 |
360.00 | 347.25 | 354.50 | 48,135 |
| 22 May 14 |
351.75000 +2.75 |
351.75 | 345.25 | 345.25 | 13,387 |
| 21 May 14 |
349.00000 +1.00 |
352.75 | 346.25 | 350.00 | 21,100 |
| 20 May 14 |
348.00000 +3.25 |
348.50 | 342.00 | 343.75 | 695,447 |
| 19 May 14 |
344.75000 +3.75 |
346.00 | 340.72 | 346.00 | 22,571 |
| 16 May 14 |
341.00000 -5.00 |
342.25 | 340.00 | 341.50 | 532,119 |
| 15 May 14 |
346.00000 -3.00 |
347.50 | 340.25 | 340.25 | 19,338 |
| 14 May 14 |
349.00000 +2.00 |
349.00 | 343.00 | 347.00 | 40,363 |
| 13 May 14 |
347.00000 +13.75 |
349.00 | 337.00 | 338.00 | 952,960 |
| 12 May 14 |
333.25000 -12.50 |
351.38 | 333.00 | 348.50 | 58,064 |
| 09 May 14 |
345.75000 -9.25 |
352.75 | 345.00 | 350.50 | 35,222 |
| 08 May 14 |
355.00000 +3.00 |
359.50 | 350.25 | 359.50 | 31,884 |
| 07 May 14 |
352.00000 -4.50 |
360.00 | 350.00 | 359.50 | 58,762 |
| 06 May 14 |
356.50000 -6.25 |
363.00 | 355.50 | 363.00 | 37,866 |
| 02 May 14 |
362.75000 +2.00 |
363.00 | 357.00 | 357.25 | 11,336 |
| 01 May 14 |
360.75000 -2.25 |
362.73 | 360.00 | 360.00 | 5,769 |
| 30 Apr 14 |
363.00000 +0.00 |
365.00 | 362.25 | 364.00 | 20,482 |
| 29 Apr 14 |
363.00000 -6.00 |
370.25 | 363.00 | 370.25 | 28,514 |
| 28 Apr 14 |
369.00000 +4.00 |
370.00 | 362.75 | 367.75 | 25,666 |
| 25 Apr 14 |
365.00000 -3.00 |
370.00 | 363.25 | 363.25 | 80,914 |
| 24 Apr 14 |
368.00000 +6.00 |
369.50 | 362.74 | 368.50 | 45,295 |
| 23 Apr 14 |
362.00000 +0.75 |
368.25 | 360.50 | 362.00 | 17,373 |
| 22 Apr 14 |
361.25000 +1.50 |
361.25 | 357.75 | 358.75 | 19,273 |
| 17 Apr 14 |
359.75000 +6.00 |
360.00 | 350.62 | 352.00 | 30,568 |
| 16 Apr 14 |
353.75000 +1.75 |
356.00 | 350.25 | 352.00 | 50,934 |
| 15 Apr 14 |
352.00000 +1.00 |
359.00 | 352.00 | 354.75 | 44,593 |
| 14 Apr 14 |
351.00000 +1.50 |
354.75 | 340.00 | 350.00 | 60,157 |
| 11 Apr 14 |
349.50000 -19.50 |
368.06 | 349.50 | 365.00 | 147,875 |
| 10 Apr 14 |
369.00000 +6.75 |
372.00 | 362.25 | 365.25 | 54,377 |
| 09 Apr 14 |
362.25000 -6.00 |
370.00 | 357.00 | 370.00 | 77,101 |
| 08 Apr 14 |
368.25000 -7.75 |
370.50 | 365.00 | 369.25 | 40,670 |
| 07 Apr 14 |
376.00000 +4.75 |
376.00 | 368.25 | 369.25 | 146,031 |
| 04 Apr 14 |
371.25000 +0.00 |
372.50 | 366.75 | 367.75 | 39,201 |
| 03 Apr 14 |
371.25000 -2.50 |
375.75 | 369.25 | 372.75 | 31,847 |
| 02 Apr 14 |
373.75000 +2.75 |
376.25 | 371.50 | 376.25 | 25,939 |
| 01 Apr 14 |
371.00000 -2.75 |
374.25 | 371.00 | 374.00 | 21,140 |
| 31 Mar 14 |
373.75000 +2.25 |
379.75 | 370.00 | 379.75 | 37,588 |
| 28 Mar 14 |
371.50000 +1.25 |
380.00 | 370.75 | 376.75 | 45,683 |
| 27 Mar 14 |
370.25000 +1.75 |
375.00 | 370.25 | 374.75 | 52,648 |
| 26 Mar 14 |
368.50000 +0.50 |
375.00 | 367.66 | 370.00 | 23,886 |
| 25 Mar 14 |
368.00000 +1.50 |
370.00 | 364.25 | 366.75 | 33,987 |
| 24 Mar 14 |
366.50000 +1.50 |
368.75 | 360.25 | 365.00 | 40,965 |
| 21 Mar 14 |
365.00000 -3.25 |
372.00 | 365.00 | 368.00 | 94,889 |
| 20 Mar 14 |
368.25000 -3.75 |
374.00 | 368.25 | 369.25 | 37,737 |
| 19 Mar 14 |
372.00000 +4.00 |
374.00 | 368.25 | 370.00 | 71,715 |
| 18 Mar 14 |
368.00000 -1.50 |
368.75 | 364.00 | 364.00 | 14,167 |
| 17 Mar 14 |
369.50000 +9.25 |
369.50 | 361.11 | 362.25 | 69,232 |
| 14 Mar 14 |
360.25000 +0.25 |
365.00 | 360.00 | 365.00 | 631,173 |
| 13 Mar 14 |
360.00000 -2.00 |
365.00 | 360.00 | 361.50 | 380,310 |
| 12 Mar 14 |
362.00000 -2.00 |
371.00 | 358.00 | 364.00 | 123,771 |
| 11 Mar 14 |
364.00000 +2.00 |
365.00 | 361.00 | 365.00 | 214,336 |
| 10 Mar 14 |
362.00000 -9.00 |
370.49 | 357.50 | 363.75 | 63,283 |
| 07 Mar 14 |
371.00000 +4.25 |
372.75 | 366.02 | 367.75 | 32,644 |
| 06 Mar 14 |
366.75000 -1.25 |
370.00 | 363.00 | 370.00 | 27,010 |
| 05 Mar 14 |
368.00000 -1.25 |
369.25 | 365.00 | 368.50 | 24,644 |
| 04 Mar 14 |
369.25000 +3.75 |
374.75 | 363.00 | 367.50 | 90,794 |
| 03 Mar 14 |
365.50000 -7.50 |
372.25 | 364.50 | 372.25 | 41,884 |
| 28 Feb 14 |
373.00000 +0.00 |
375.00 | 371.50 | 372.25 | 173,311 |
| 27 Feb 14 |
373.00000 +1.00 |
375.00 | 368.81 | 371.00 | 16,379 |
| 26 Feb 14 |
372.00000 +1.00 |
373.00 | 370.00 | 370.00 | 20,647 |
| 25 Feb 14 |
371.00000 +4.75 |
371.00 | 363.67 | 365.00 | 76,957 |
| 24 Feb 14 |
366.25000 -2.50 |
370.00 | 364.00 | 365.25 | 125,153 |
| 21 Feb 14 |
368.75000 +0.75 |
370.00 | 365.25 | 370.00 | 156,977 |
| 20 Feb 14 |
368.00000 +3.00 |
369.75 | 363.08 | 364.50 | 401,119 |
| 19 Feb 14 |
365.00000 -4.00 |
370.00 | 358.50 | 370.00 | 997,034 |
| 18 Feb 14 |
369.00000 +2.00 |
376.13 | 361.25 | 366.50 | 299,490 |
| 17 Feb 14 |
367.00000 -5.50 |
374.25 | 366.75 | 370.75 | 16,135 |
| 14 Feb 14 |
372.50000 -8.25 |
382.00 | 360.00 | 377.00 | 1,191,478 |
| 13 Feb 14 |
380.75000 -2.75 |
392.19 | 379.75 | 383.50 | 536,640 |
| 12 Feb 14 |
383.50000 +3.25 |
385.00 | 380.00 | 380.75 | 390,931 |
| 11 Feb 14 |
380.25000 -3.00 |
385.15 | 378.25 | 378.25 | 25,821 |
| 10 Feb 14 |
383.25000 +10.00 |
388.25 | 371.25 | 371.25 | 261,682 |
| 07 Feb 14 |
373.25000 +7.00 |
374.00 | 367.00 | 370.00 | 235,133 |
| 06 Feb 14 |
366.25000 +12.25 |
374.25 | 355.00 | 356.75 | 410,077 |
| 05 Feb 14 |
354.00000 +5.75 |
356.75 | 345.25 | 345.25 | 34,275 |
| 04 Feb 14 |
348.25000 +0.25 |
350.75 | 348.25 | 350.75 | 10,999 |
| 03 Feb 14 |
348.00000 +1.25 |
356.00 | 348.00 | 356.00 | 29,449 |
| 31 Jan 14 |
346.75000 -2.00 |
356.00 | 345.00 | 352.75 | 244,010 |
| 30 Jan 14 |
348.75000 +2.50 |
351.75 | 346.25 | 349.75 | 23,219 |
| 29 Jan 14 |
346.25000 -1.25 |
352.75 | 343.00 | 352.75 | 88,458 |
| 28 Jan 14 |
347.50000 -1.25 |
351.00 | 345.50 | 351.00 | 41,123 |
| 27 Jan 14 |
348.75000 +2.75 |
353.75 | 343.25 | 353.75 | 336,391 |
| 24 Jan 14 |
346.00000 -6.50 |
353.50 | 346.00 | 353.50 | 25,144 |
| 23 Jan 14 |
352.50000 -2.25 |
355.00 | 349.25 | 355.00 | 202,115 |
| 22 Jan 14 |
354.75000 +3.75 |
355.00 | 350.00 | 351.50 | 89,113 |
| 21 Jan 14 |
351.00000 +1.00 |
354.75 | 350.25 | 350.25 | 38,641 |
| 20 Jan 14 |
350.00000 -5.00 |
353.50 | 348.00 | 351.50 | 244,106 |
| 17 Jan 14 |
355.00000 -2.25 |
359.00 | 350.00 | 359.00 | 133,976 |
| 16 Jan 14 |
357.25000 -6.00 |
365.75 | 355.25 | 365.75 | 333,337 |
| 15 Jan 14 |
363.25000 +9.25 |
367.75 | 353.00 | 355.00 | 241,300 |
| 14 Jan 14 |
354.00000 +5.00 |
356.00 | 345.77 | 350.25 | 65,225 |
| 13 Jan 14 |
349.00000 +5.75 |
355.00 | 345.50 | 345.50 | 374,227 |
| 10 Jan 14 |
343.25000 -5.75 |
353.75 | 343.25 | 351.50 | 456,441 |
| 09 Jan 14 |
349.00000 +14.75 |
352.00 | 334.00 | 335.00 | 92,865 |
| 08 Jan 14 |
334.25000 +5.75 |
334.25 | 327.00 | 328.75 | 272,800 |
| 07 Jan 14 |
328.50000 +6.75 |
328.75 | 320.56 | 323.00 | 63,518 |
| 06 Jan 14 |
321.75000 -1.00 |
324.09 | 319.00 | 324.00 | 19,883 |
| 03 Jan 14 |
322.75000 -2.00 |
327.00 | 321.44 | 324.25 | 60,693 |
| 02 Jan 14 |
324.75000 -1.75 |
325.50 | 322.75 | 325.50 | 19,865 |
| 31 Dec 13 |
326.50000 +1.75 |
326.50 | 324.65 | 326.50 | 6,465 |
| 30 Dec 13 |
324.75000 +0.00 |
325.00 | 320.00 | 325.00 | 51,647 |
| 27 Dec 13 |
324.75000 -0.25 |
325.00 | 323.75 | 325.00 | 13,864 |
| 24 Dec 13 |
325.00000 +0.25 |
325.00 | 323.50 | 324.75 | 6,691 |
| 23 Dec 13 |
324.75000 +4.75 |
324.75 | 318.25 | 318.25 | 17,435 |
| 20 Dec 13 |
320.00000 -2.00 |
325.00 | 317.75 | 325.00 | 212,810 |
| 19 Dec 13 |
322.00000 +2.00 |
325.00 | 322.00 | 325.00 | 34,681 |
| 18 Dec 13 |
320.00000 +0.00 |
325.00 | 320.00 | 320.75 | 10,207 |
| 17 Dec 13 |
320.00000 -5.25 |
327.36 | 320.00 | 326.00 | 27,548 |
| 16 Dec 13 |
325.25000 -1.00 |
325.75 | 324.00 | 325.25 | 8,352 |
| 13 Dec 13 |
326.25000 -0.25 |
328.00 | 325.00 | 327.25 | 9,546 |
| 12 Dec 13 |
326.50000 +1.50 |
328.00 | 323.50 | 327.75 | 52,967 |
| 11 Dec 13 |
325.00000 +2.50 |
328.00 | 322.44 | 324.75 | 76,561 |
| 10 Dec 13 |
322.50000 -2.50 |
325.50 | 322.25 | 322.25 | 33,737 |
| 09 Dec 13 |
325.00000 +7.75 |
325.25 | 317.00 | 317.00 | 146,789 |
| 06 Dec 13 |
317.25000 -1.25 |
325.00 | 317.25 | 317.25 | 43,964 |
| 05 Dec 13 |
318.50000 -8.00 |
325.50 | 318.00 | 324.75 | 119,333 |
| 04 Dec 13 |
326.50000 -0.25 |
327.00 | 323.25 | 326.75 | 33,613 |
| 03 Dec 13 |
326.75000 -3.25 |
330.50 | 325.00 | 330.50 | 30,707 |
| 02 Dec 13 |
330.00000 -2.50 |
333.65 | 329.50 | 331.25 | 39,582 |
| 29 Nov 13 |
332.50000 +2.25 |
335.00 | 331.50 | 334.00 | 97,747 |
| 28 Nov 13 |
330.25000 +4.25 |
333.19 | 328.00 | 330.00 | 64,624 |
| 27 Nov 13 |
326.00000 +5.50 |
330.00 | 322.25 | 322.75 | 388,796 |
| 26 Nov 13 |
320.50000 +1.75 |
323.25 | 317.25 | 317.25 | 25,161 |
| 25 Nov 13 |
318.75000 +3.75 |
322.50 | 316.50 | 318.50 | 20,001 |
| 22 Nov 13 |
315.00000 -0.50 |
316.00 | 314.50 | 315.75 | 10,779 |
| 21 Nov 13 |
315.50000 -4.25 |
320.00 | 314.75 | 314.75 | 34,001 |
| 20 Nov 13 |
319.75000 +1.75 |
320.00 | 314.25 | 314.25 | 30,601 |
| 19 Nov 13 |
318.00000 +7.00 |
320.00 | 311.25 | 316.00 | 226,868 |
| 18 Nov 13 |
311.00000 -2.00 |
313.00 | 307.00 | 313.00 | 79,296 |
| 15 Nov 13 |
313.00000 +0.00 |
313.50 | 311.00 | 311.75 | 46,078 |
| 14 Nov 13 |
313.00000 +1.25 |
313.50 | 310.00 | 313.00 | 49,227 |
| 13 Nov 13 |
311.75000 -3.00 |
316.00 | 310.00 | 316.00 | 44,864 |
| 12 Nov 13 |
314.75000 +2.50 |
314.75 | 310.25 | 311.50 | 20,911 |
| 11 Nov 13 |
312.25000 +0.50 |
316.25 | 309.50 | 310.00 | 24,465 |
| 08 Nov 13 |
311.75000 -6.25 |
320.00 | 310.00 | 316.25 | 35,550 |
| 07 Nov 13 |
318.00000 +5.50 |
319.00 | 309.77 | 310.75 | 701,390 |
| 06 Nov 13 |
312.50000 +7.50 |
313.00 | 300.00 | 300.00 | 17,063 |
| 05 Nov 13 |
305.00000 +4.00 |
308.27 | 300.50 | 300.50 | 41,493 |
| 04 Nov 13 |
301.00000 -3.25 |
308.00 | 301.00 | 303.00 | 29,395 |
| 01 Nov 13 |
304.25000 +4.25 |
308.25 | 300.75 | 300.75 | 39,674 |
| 31 Oct 13 |
300.00000 -12.00 |
312.25 | 300.00 | 309.50 | 62,365 |
| 30 Oct 13 |
312.00000 +4.00 |
314.75 | 308.00 | 308.25 | 27,749 |
| 29 Oct 13 |
308.00000 +0.25 |
310.00 | 303.40 | 304.50 | 19,214 |
| 28 Oct 13 |
307.75000 -0.25 |
308.00 | 304.25 | 308.00 | 25,188 |
| 25 Oct 13 |
308.00000 +2.25 |
310.00 | 303.25 | 303.25 | 20,709 |
| 24 Oct 13 |
305.75000 +2.00 |
307.50 | 303.50 | 303.50 | 16,468 |
| 23 Oct 13 |
303.75000 +0.75 |
306.75 | 300.75 | 300.75 | 12,033 |
| 22 Oct 13 |
303.00000 -4.50 |
306.75 | 303.00 | 305.75 | 12,305 |
| 21 Oct 13 |
307.50000 +6.50 |
308.00 | 301.12 | 302.00 | 18,289 |
| 18 Oct 13 |
301.00000 +5.00 |
302.00 | 294.00 | 296.00 | 129,915 |
| 17 Oct 13 |
296.00000 +0.00 |
296.00 | 292.50 | 295.25 | 18,773 |
| 16 Oct 13 |
296.00000 -2.00 |
297.50 | 294.25 | 296.50 | 23,633 |
| 15 Oct 13 |
298.00000 +1.25 |
299.50 | 294.25 | 297.00 | 40,986 |
| 14 Oct 13 |
296.75000 +1.75 |
298.13 | 295.25 | 297.75 | 12,083 |
| 11 Oct 13 |
295.00000 +6.50 |
297.75 | 288.75 | 290.00 | 69,806 |
| 10 Oct 13 |
288.50000 +1.50 |
290.00 | 286.75 | 288.75 | 198,963 |
| 09 Oct 13 |
287.00000 +2.25 |
288.75 | 283.00 | 285.75 | 104,638 |
| 08 Oct 13 |
284.75000 -4.25 |
291.50 | 282.25 | 290.50 | 39,137 |
| 07 Oct 13 |
289.00000 -1.00 |
292.38 | 287.75 | 292.25 | 24,577 |
| 04 Oct 13 |
290.00000 +0.00 |
293.75 | 290.00 | 290.00 | 63,259 |
| 03 Oct 13 |
290.00000 -1.50 |
295.00 | 289.50 | 293.00 | 49,874 |
| 02 Oct 13 |
291.50000 -5.50 |
295.50 | 290.50 | 295.50 | 15,960 |
| 01 Oct 13 |
297.00000 +0.00 |
297.00 | 289.25 | 294.00 | 150,162 |
| 30 Sep 13 |
297.00000 +10.75 |
297.00 | 285.00 | 286.25 | 31,110 |
| 27 Sep 13 |
286.25000 -7.75 |
295.00 | 286.25 | 293.50 | 50,227 |
| 26 Sep 13 |
294.00000 +1.00 |
294.00 | 290.25 | 292.50 | 20,459 |
| 25 Sep 13 |
293.00000 +1.00 |
293.00 | 289.56 | 292.75 | 33,926 |
| 24 Sep 13 |
292.00000 -0.25 |
295.00 | 291.50 | 291.50 | 63,464 |
| 23 Sep 13 |
292.25000 +9.25 |
294.25 | 283.00 | 283.00 | 53,329 |
| 20 Sep 13 |
283.00000 -7.00 |
291.63 | 283.00 | 289.00 | 93,229 |
| 19 Sep 13 |
290.00000 -0.25 |
295.25 | 288.50 | 292.00 | 40,543 |
| 18 Sep 13 |
290.25000 +5.75 |
291.00 | 285.00 | 285.00 | 131,854 |
| 17 Sep 13 |
284.50000 +0.75 |
286.00 | 281.00 | 283.25 | 33,151 |
| 16 Sep 13 |
283.75000 -7.25 |
291.25 | 283.75 | 291.25 | 31,225 |
| 13 Sep 13 |
291.00000 +9.50 |
294.50 | 281.75 | 281.75 | 98,927 |
| 12 Sep 13 |
281.50000 -1.50 |
283.50 | 280.50 | 283.50 | 100,081 |
| 11 Sep 13 |
283.00000 +3.00 |
283.00 | 275.00 | 275.00 | 38,650 |
| 10 Sep 13 |
280.00000 +4.25 |
280.61 | 275.00 | 277.25 | 57,958 |
| 09 Sep 13 |
275.75000 +8.00 |
280.00 | 266.95 | 271.00 | 155,627 |
| 06 Sep 13 |
267.75000 +1.50 |
267.75 | 264.23 | 267.00 | 146,020 |
| 05 Sep 13 |
266.25000 +1.75 |
268.75 | 264.25 | 264.25 | 26,671 |
| 04 Sep 13 |
264.50000 +4.50 |
266.00 | 262.00 | 262.00 | 53,613 |
| 03 Sep 13 |
260.00000 -9.50 |
265.75 | 260.00 | 265.00 | 233,394 |
| 02 Sep 13 |
269.50000 +1.50 |
271.00 | 268.75 | 269.75 | 343,434 |
| 30 Aug 13 |
268.00000 +0.50 |
270.00 | 266.00 | 269.75 | 53,848 |
| 29 Aug 13 |
267.50000 -2.50 |
270.00 | 267.00 | 269.50 | 282,775 |
| 28 Aug 13 |
270.00000 -3.50 |
272.75 | 267.75 | 272.75 | 98,715 |
| 27 Aug 13 |
273.50000 -3.50 |
277.75 | 272.50 | 277.75 | 13,535 |
| 23 Aug 13 |
277.00000 +1.25 |
277.00 | 275.00 | 276.00 | 37,592 |
| 22 Aug 13 |
275.75000 -1.25 |
277.00 | 275.75 | 277.00 | 86,147 |
| 21 Aug 13 |
277.00000 +0.00 |
278.00 | 273.00 | 273.00 | 60,841 |
| 20 Aug 13 |
277.00000 -2.00 |
279.00 | 274.25 | 275.00 | 37,433 |
| 19 Aug 13 |
279.00000 -0.75 |
280.06 | 275.00 | 278.75 | 41,843 |
| 16 Aug 13 |
279.75000 -0.25 |
283.50 | 279.25 | 282.00 | 35,782 |
| 15 Aug 13 |
280.00000 -10.00 |
290.63 | 278.00 | 290.00 | 179,051 |
| 14 Aug 13 |
290.00000 -4.25 |
294.00 | 290.00 | 294.00 | 28,416 |
| 13 Aug 13 |
294.25000 +0.50 |
294.50 | 291.26 | 293.50 | 111,133 |
| 12 Aug 13 |
293.75000 +2.25 |
294.50 | 290.00 | 292.00 | 16,395 |
| 09 Aug 13 |
291.50000 +1.25 |
293.75 | 290.50 | 290.50 | 11,460 |
| 08 Aug 13 |
290.25000 +4.25 |
290.25 | 286.00 | 286.00 | 3,392 |
| 07 Aug 13 |
286.00000 -5.25 |
290.50 | 285.25 | 289.25 | 11,427 |
| 06 Aug 13 |
291.25000 +4.50 |
292.00 | 287.75 | 287.75 | 26,612 |
| 05 Aug 13 |
286.75000 -13.25 |
300.00 | 286.00 | 300.00 | 333,459 |
| 02 Aug 13 |
300.00000 +0.00 |
300.00 | 299.00 | 299.75 | 91,586 |
| 01 Aug 13 |
300.00000 +1.00 |
300.00 | 295.00 | 300.00 | 183,145 |
| 31 Jul 13 |
299.00000 -1.00 |
302.00 | 299.00 | 302.00 | 104,928 |
| 30 Jul 13 |
300.00000 -0.50 |
302.50 | 299.50 | 301.75 | 57,971 |
| 29 Jul 13 |
300.50000 -1.00 |
305.00 | 297.75 | 305.00 | 134,772 |
| 26 Jul 13 |
301.50000 -1.00 |
308.00 | 300.00 | 305.00 | 255,735 |
| 25 Jul 13 |
302.50000 +4.50 |
306.00 | 299.00 | 300.00 | 593,412 |
| 24 Jul 13 |
298.00000 +3.00 |
300.00 | 297.00 | 298.00 | 170,636 |
| 23 Jul 13 |
295.00000 +4.00 |
297.00 | 292.46 | 295.00 | 32,231 |
| 22 Jul 13 |
291.00000 -2.25 |
295.00 | 290.50 | 295.00 | 20,403 |
| 19 Jul 13 |
293.25000 +8.75 |
295.00 | 282.35 | 284.50 | 481,350 |
| 18 Jul 13 |
284.50000 +9.50 |
285.75 | 276.25 | 276.25 | 62,333 |
| 17 Jul 13 |
275.00000 -0.50 |
279.50 | 275.00 | 275.00 | 145,004 |
| 16 Jul 13 |
275.50000 +0.00 |
276.00 | 272.54 | 274.00 | 46,966 |
| 15 Jul 13 |
275.50000 +0.00 |
277.00 | 274.25 | 274.25 | 52,094 |
| 12 Jul 13 |
275.50000 +1.50 |
279.00 | 272.00 | 279.00 | 710,360 |
| 11 Jul 13 |
274.00000 +1.00 |
278.25 | 272.50 | 275.25 | 226,336 |
| 10 Jul 13 |
273.00000 -2.00 |
274.25 | 272.00 | 274.25 | 317,341 |
| 09 Jul 13 |
275.00000 +4.00 |
275.00 | 270.00 | 272.00 | 77,258 |
| 08 Jul 13 |
271.00000 +1.00 |
273.00 | 270.00 | 270.00 | 22,555 |
| 05 Jul 13 |
270.00000 +6.00 |
271.00 | 263.50 | 263.50 | 149,035 |
| 04 Jul 13 |
264.00000 +3.00 |
264.00 | 257.50 | 257.50 | 36,804 |
| 03 Jul 13 |
261.00000 +1.00 |
261.00 | 253.25 | 260.00 | 67,435 |
| 02 Jul 13 |
260.00000 +8.00 |
260.00 | 250.00 | 251.75 | 127,427 |
| 01 Jul 13 |
252.00000 -1.00 |
254.00 | 251.75 | 253.75 | 97,849 |
| 28 Jun 13 |
253.00000 -0.50 |
253.25 | 245.00 | 253.25 | 121,345 |
| 27 Jun 13 |
253.50000 -1.50 |
259.50 | 250.50 | 255.00 | 148,495 |
| 26 Jun 13 |
255.00000 +3.00 |
258.75 | 251.38 | 252.50 | 113,242 |
| 25 Jun 13 |
252.00000 +8.25 |
253.25 | 245.00 | 245.00 | 92,546 |
| 24 Jun 13 |
243.75000 -4.25 |
249.92 | 240.00 | 245.00 | 60,316 |
| 21 Jun 13 |
248.00000 +2.50 |
252.75 | 245.00 | 245.00 | 160,982 |
| 20 Jun 13 |
245.50000 -12.50 |
255.00 | 245.50 | 255.00 | 55,012 |
| 19 Jun 13 |
258.00000 +1.75 |
258.00 | 256.00 | 257.75 | 55,086 |
| 18 Jun 13 |
256.25000 -1.75 |
260.00 | 256.00 | 260.00 | 29,206 |
| 17 Jun 13 |
258.00000 -2.00 |
260.50 | 256.75 | 257.00 | 27,174 |
| 14 Jun 13 |
260.00000 +3.00 |
261.50 | 255.00 | 255.00 | 30,695 |
| 13 Jun 13 |
257.00000 -5.75 |
264.00 | 257.00 | 262.50 | 50,681 |
| 12 Jun 13 |
262.75000 -1.25 |
268.25 | 262.75 | 263.00 | 116,063 |
| 11 Jun 13 |
264.00000 -7.00 |
275.00 | 260.00 | 275.00 | 88,700 |
| 10 Jun 13 |
271.00000 -0.25 |
277.75 | 270.25 | 277.75 | 162,481 |
| 07 Jun 13 |
271.25000 -0.75 |
280.00 | 267.50 | 270.00 | 125,081 |
| 06 Jun 13 |
272.00000 +3.75 |
274.25 | 267.00 | 270.00 | 116,939 |
| 05 Jun 13 |
268.25000 -0.50 |
270.00 | 264.75 | 266.25 | 128,253 |
| 04 Jun 13 |
268.75000 +9.50 |
269.00 | 261.00 | 262.50 | 140,668 |
| 03 Jun 13 |
259.25000 -5.75 |
267.00 | 258.69 | 265.00 | 157,343 |
| 31 May 13 |
265.00000 -3.00 |
268.75 | 260.75 | 268.75 | 92,943 |
| 30 May 13 |
268.00000 -4.00 |
274.73 | 265.00 | 272.00 | 98,584 |
| 29 May 13 |
272.00000 -2.00 |
278.00 | 270.00 | 278.00 | 158,731 |
| 28 May 13 |
274.00000 -1.00 |
279.25 | 274.00 | 278.00 | 205,723 |
| 24 May 13 |
275.00000 +3.00 |
278.00 | 273.00 | 273.25 | 243,345 |
| 23 May 13 |
272.00000 -16.00 |
284.50 | 271.25 | 283.75 | 802,567 |
| 22 May 13 |
288.00000 -4.00 |
293.75 | 285.75 | 293.75 | 47,959 |
| 21 May 13 |
292.00000 -5.50 |
295.75 | 288.00 | 293.25 | 81,852 |
| 20 May 13 |
297.50000 +3.25 |
301.50 | 293.75 | 300.00 | 45,772 |
| 17 May 13 |
294.25000 +11.25 |
298.63 | 282.50 | 285.00 | 90,040 |
| 16 May 13 |
283.00000 +3.00 |
285.00 | 276.00 | 276.00 | 203,571 |
| 15 May 13 |
280.00000 +3.00 |
280.00 | 273.75 | 275.75 | 50,881 |
| 14 May 13 |
277.00000 +1.00 |
279.25 | 272.00 | 277.00 | 53,702 |
| 13 May 13 |
276.00000 +10.00 |
277.00 | 265.00 | 266.00 | 1,443,500 |
| 10 May 13 |
266.00000 +6.00 |
266.00 | 260.00 | 262.00 | 28,553 |
| 09 May 13 |
260.00000 +0.50 |
262.00 | 257.25 | 259.75 | 78,956 |
| 08 May 13 |
259.50000 +0.50 |
261.00 | 256.00 | 260.00 | 66,661 |
| 07 May 13 |
259.00000 +1.50 |
260.00 | 255.00 | 260.00 | 34,351 |
| 03 May 13 |
257.50000 +6.50 |
263.50 | 254.46 | 254.50 | 26,444 |
| 02 May 13 |
251.00000 +5.00 |
254.00 | 247.25 | 250.00 | 154,929 |
| 01 May 13 |
246.00000 -2.00 |
248.00 | 243.25 | 248.00 | 13,882 |
| 30 Apr 13 |
248.00000 +1.99 |
248.00 | 246.25 | 247.75 | 41,893 |
| 29 Apr 13 |
246.00740 +2.76 |
250.00 | 242.75 | 250.00 | 68,615 |
| 26 Apr 13 |
243.25000 -6.75 |
250.00 | 243.00 | 250.00 | 73,735 |
| 25 Apr 13 |
250.00000 +2.00 |
250.00 | 246.50 | 249.00 | 28,384 |
| 24 Apr 13 |
248.00000 +1.00 |
250.00 | 244.75 | 250.00 | 36,879 |
| 23 Apr 13 |
247.00000 -3.00 |
252.38 | 245.25 | 249.75 | 57,638 |
| 22 Apr 13 |
250.00000 +1.75 |
250.00 | 246.44 | 248.25 | 19,243 |
| 19 Apr 13 |
248.25000 +1.25 |
248.75 | 246.00 | 248.00 | 14,819 |
| 18 Apr 13 |
247.00000 +2.25 |
250.00 | 243.50 | 248.25 | 23,388 |
| 17 Apr 13 |
244.75000 -0.25 |
248.75 | 244.75 | 248.25 | 37,148 |
| 16 Apr 13 |
245.00000 +0.24 |
250.00 | 244.25 | 250.00 | 44,484 |
| 15 Apr 13 |
244.75729 -6.24 |
253.00 | 243.25 | 253.00 | 223,676 |
| 12 Apr 13 |
251.00000 +2.00 |
253.00 | 247.00 | 253.00 | 96,363 |
| 11 Apr 13 |
249.00000 +3.50 |
252.00 | 243.25 | 247.00 | 127,064 |
| 10 Apr 13 |
245.50000 +5.50 |
247.00 | 242.00 | 242.00 | 34,149 |
| 09 Apr 13 |
240.00000 +2.25 |
240.25 | 235.00 | 235.00 | 53,396 |
| 08 Apr 13 |
237.75000 +2.00 |
238.75 | 236.00 | 238.25 | 61,901 |
| 05 Apr 13 |
235.75000 -1.25 |
238.75 | 235.00 | 238.75 | 33,092 |
| 04 Apr 13 |
237.00000 +0.25 |
237.75 | 235.75 | 237.75 | 53,822 |
| 03 Apr 13 |
236.75000 +2.00 |
238.50 | 235.50 | 238.50 | 29,360 |
| 02 Apr 13 |
234.75000 -2.00 |
237.50 | 233.00 | 233.00 | 33,596 |
| 28 Mar 13 |
236.75000 -0.25 |
236.81 | 233.00 | 234.50 | 57,560 |
| 27 Mar 13 |
237.00000 -0.25 |
238.25 | 233.00 | 233.00 | 58,490 |
| 26 Mar 13 |
237.25000 +0.25 |
238.75 | 234.25 | 237.25 | 50,331 |
| 25 Mar 13 |
237.00000 +1.75 |
239.00 | 233.25 | 239.00 | 64,806 |
| 22 Mar 13 |
235.25000 +1.75 |
239.00 | 233.38 | 239.00 | 57,591 |
| 21 Mar 13 |
233.50000 -1.50 |
238.00 | 233.50 | 236.00 | 40,854 |
| 20 Mar 13 |
235.00000 +6.00 |
235.75 | 229.00 | 229.00 | 99,264 |
| 19 Mar 13 |
229.00000 -3.00 |
234.50 | 229.00 | 234.50 | 90,379 |
| 18 Mar 13 |
232.00000 -3.00 |
240.00 | 230.00 | 240.00 | 61,633 |
| 15 Mar 13 |
235.00000 -5.00 |
245.00 | 235.00 | 245.00 | 442,348 |
| 14 Mar 13 |
240.00000 -3.57 |
242.50 | 238.00 | 242.50 | 58,686 |
| 13 Mar 13 |
243.57300 -0.68 |
244.75 | 238.00 | 239.25 | 63,237 |
| 12 Mar 13 |
244.25000 -3.50 |
247.00 | 234.75 | 243.00 | 76,493 |
| 11 Mar 13 |
247.75000 +1.75 |
247.75 | 245.00 | 245.00 | 21,845 |
| 08 Mar 13 |
246.00000 -3.75 |
250.75 | 246.00 | 249.75 | 47,109 |
| 07 Mar 13 |
249.75000 +5.00 |
250.00 | 242.00 | 242.00 | 69,983 |
| 06 Mar 13 |
244.75000 +9.50 |
245.00 | 240.00 | 240.00 | 108,201 |
| 05 Mar 13 |
235.25000 +4.25 |
237.00 | 231.00 | 233.50 | 119,328 |
| 04 Mar 13 |
231.00000 +1.00 |
232.50 | 229.00 | 230.25 | 40,375 |
| 01 Mar 13 |
230.00000 -1.00 |
233.50 | 230.00 | 231.00 | 74,280 |
| 28 Feb 13 |
231.00000 +1.00 |
232.50 | 228.45 | 229.00 | 70,073 |
| 27 Feb 13 |
230.00000 -0.20 |
231.50 | 229.00 | 229.00 | 113,393 |
| 26 Feb 13 |
230.20000 -4.80 |
234.50 | 228.58 | 234.50 | 116,981 |
| 25 Feb 13 |
235.00000 +2.75 |
236.00 | 233.00 | 233.00 | 164,497 |
| 22 Feb 13 |
232.25000 -0.75 |
236.00 | 232.25 | 236.00 | 21,349 |
| 21 Feb 13 |
233.00000 -2.00 |
236.00 | 232.66 | 236.00 | 44,010 |
| 20 Feb 13 |
235.00000 +0.00 |
237.00 | 233.75 | 237.00 | 89,255 |
| 19 Feb 13 |
235.00000 -1.00 |
237.00 | 234.75 | 237.00 | 61,597 |
| 18 Feb 13 |
236.00000 +0.25 |
237.00 | 234.46 | 237.00 | 19,854 |
| 15 Feb 13 |
235.75000 -0.25 |
237.00 | 233.25 | 237.00 | 83,815 |
| 14 Feb 13 |
236.00000 +1.00 |
237.00 | 233.00 | 237.00 | 40,395 |
| 13 Feb 13 |
235.00000 +0.00 |
235.00 | 232.75 | 233.25 | 26,343 |
| 12 Feb 13 |
235.00000 +6.00 |
235.00 | 228.75 | 232.00 | 319,026 |
| 11 Feb 13 |
229.00000 -3.75 |
234.00 | 228.25 | 231.75 | 24,646 |
| 08 Feb 13 |
232.75000 -1.25 |
233.00 | 227.00 | 228.00 | 48,506 |
| 07 Feb 13 |
234.00000 +1.00 |
235.00 | 227.25 | 232.25 | 444,672 |
| 06 Feb 13 |
233.00000 +0.00 |
235.00 | 233.00 | 235.00 | 17,744 |
| 05 Feb 13 |
233.00000 +0.75 |
236.50 | 233.00 | 234.25 | 146,151 |
| 04 Feb 13 |
232.25000 -3.50 |
238.00 | 232.00 | 233.75 | 155,420 |
| 01 Feb 13 |
235.75000 +5.75 |
235.75 | 229.69 | 231.50 | 45,910 |
| 31 Jan 13 |
230.00000 +0.25 |
231.00 | 227.25 | 230.25 | 57,808 |
| 30 Jan 13 |
229.75000 +2.50 |
230.00 | 228.00 | 230.00 | 21,841 |
| 29 Jan 13 |
227.25000 -4.25 |
233.50 | 227.00 | 233.00 | 44,394 |
| 28 Jan 13 |
231.50000 -2.50 |
235.00 | 230.31 | 232.00 | 76,316 |
| 25 Jan 13 |
234.00000 +3.75 |
234.00 | 227.31 | 232.00 | 254,565 |
| 24 Jan 13 |
230.25000 -3.00 |
237.00 | 230.00 | 237.00 | 73,605 |
| 23 Jan 13 |
233.25000 -8.75 |
237.00 | 233.25 | 237.00 | 56,402 |
| 22 Jan 13 |
242.00000 +0.00 |
242.00 | 233.25 | 241.00 | 102,855 |
| 21 Jan 13 |
242.00000 +0.00 |
242.00 | 241.00 | 241.00 | 21,101 |
| 18 Jan 13 |
242.00000 +2.00 |
242.00 | 239.06 | 239.75 | 22,309 |
| 17 Jan 13 |
240.00000 +0.00 |
241.75 | 239.50 | 240.00 | 92,755 |
| 16 Jan 13 |
240.00000 +0.25 |
240.00 | 236.00 | 239.50 | 28,425 |
| 15 Jan 13 |
239.75000 +4.50 |
239.75 | 234.50 | 234.50 | 35,691 |
| 14 Jan 13 |
235.25000 -1.00 |
239.25 | 235.25 | 236.00 | 41,475 |
| 11 Jan 13 |
236.25000 +3.25 |
240.00 | 233.25 | 235.00 | 81,649 |
| 10 Jan 13 |
233.00000 -9.00 |
239.75 | 233.00 | 235.25 | 94,895 |
| 09 Jan 13 |
242.00000 +0.00 |
242.00 | 235.97 | 240.00 | 57,247 |
| 08 Jan 13 |
242.00000 -5.00 |
242.25 | 240.00 | 242.25 | 53,842 |
| 07 Jan 13 |
247.00000 +3.25 |
247.00 | 241.00 | 241.00 | 1,049,618 |
| 04 Jan 13 |
243.75000 +1.75 |
243.75 | 240.00 | 241.75 | 480,128 |
| 03 Jan 13 |
242.00000 +3.00 |
243.00 | 235.85 | 238.00 | 138,508 |
| 02 Jan 13 |
239.00000 +8.75 |
242.00 | 230.75 | 230.75 | 49,834 |
| 31 Dec 12 |
230.25000 -4.50 |
235.00 | 228.25 | 232.00 | 44,119 |
| 28 Dec 12 |
234.75000 -0.25 |
235.00 | 231.50 | 233.75 | 19,470 |
| 27 Dec 12 |
235.00000 +3.50 |
235.00 | 230.00 | 231.50 | 26,444 |
| 24 Dec 12 |
231.50000 +0.50 |
233.13 | 231.50 | 232.00 | 265 |
| 21 Dec 12 |
231.00000 -3.50 |
235.00 | 231.00 | 234.75 | 165,732 |
| 20 Dec 12 |
234.50000 -0.50 |
235.00 | 231.38 | 235.00 | 92,511 |
| 19 Dec 12 |
235.00000 +1.50 |
235.00 | 231.00 | 233.25 | 27,895 |
| 18 Dec 12 |
233.50000 +0.75 |
233.50 | 229.91 | 231.00 | 49,171 |
| 17 Dec 12 |
232.75000 +4.95 |
232.75 | 227.02 | 230.00 | 64,957 |
| 14 Dec 12 |
227.80110 +0.05 |
229.25 | 223.25 | 228.00 | 118,828 |
| 13 Dec 12 |
227.75000 -1.00 |
232.00 | 225.25 | 232.00 | 32,881 |
| 12 Dec 12 |
228.75000 -6.25 |
236.50 | 228.75 | 235.75 | 233,939 |
| 11 Dec 12 |
235.00000 +5.00 |
235.00 | 230.00 | 230.00 | 61,093 |
| 10 Dec 12 |
230.00000 +0.00 |
230.34 | 228.00 | 230.00 | 34,154 |
| 07 Dec 12 |
230.00000 -1.00 |
231.88 | 227.52 | 231.75 | 20,308 |
| 06 Dec 12 |
231.00000 +2.75 |
232.00 | 228.00 | 230.00 | 91,151 |
| 05 Dec 12 |
228.25000 +1.25 |
229.50 | 225.16 | 227.00 | 36,554 |
| 04 Dec 12 |
227.00000 +4.00 |
227.00 | 221.50 | 223.00 | 386,073 |
| 03 Dec 12 |
223.00000 +5.00 |
223.00 | 218.75 | 223.00 | 218,007 |
| 30 Nov 12 |
218.00000 +12.50 |
222.25 | 211.25 | 211.25 | 308,903 |
| 29 Nov 12 |
205.50000 +2.25 |
210.00 | 200.76 | 203.00 | 126,244 |
| 28 Nov 12 |
203.25000 +1.50 |
203.25 | 199.00 | 199.00 | 1,041,791 |
| 27 Nov 12 |
201.75000 +1.75 |
204.00 | 198.25 | 199.00 | 1,346,798 |
| 26 Nov 12 |
200.00000 +3.50 |
200.00 | 193.50 | 195.75 | 61,461 |
| 23 Nov 12 |
196.50000 +0.50 |
196.81 | 194.00 | 194.00 | 47,489 |
| 22 Nov 12 |
196.00000 +13.00 |
197.50 | 184.00 | 184.00 | 211,692 |
| 21 Nov 12 |
183.00000 +5.00 |
183.00 | 181.25 | 182.75 | 16,861 |
| 20 Nov 12 |
178.00000 -4.00 |
182.50 | 178.00 | 182.00 | 46,683 |
| 19 Nov 12 |
182.00000 +2.50 |
182.50 | 181.00 | 182.50 | 182,169 |
| 16 Nov 12 |
179.50000 -2.80 |
182.00 | 178.00 | 182.00 | 27,239 |
| 15 Nov 12 |
182.29810 +0.80 |
183.00 | 180.00 | 180.00 | 43,186 |
| 14 Nov 12 |
181.50000 -3.50 |
185.25 | 181.00 | 185.25 | 36,248 |
| 13 Nov 12 |
185.00000 -0.25 |
186.00 | 185.00 | 185.00 | 62,684 |
| 12 Nov 12 |
185.25000 -1.75 |
189.75 | 185.25 | 189.75 | 32,064 |
| 09 Nov 12 |
187.00000 -4.38 |
190.25 | 185.00 | 188.25 | 73,990 |
| 08 Nov 12 |
191.37801 +0.38 |
193.00 | 189.00 | 191.25 | 23,691 |
| 07 Nov 12 |
191.00000 -3.10 |
194.00 | 191.00 | 194.00 | 33,826 |
| 06 Nov 12 |
194.09700 +1.10 |
194.10 | 191.50 | 193.00 | 8,995 |
| 05 Nov 12 |
193.00000 -1.00 |
195.00 | 192.00 | 194.00 | 55,437 |
| 02 Nov 12 |
194.00000 +0.75 |
196.25 | 193.50 | 196.00 | 19,000 |
| 01 Nov 12 |
193.25000 +0.25 |
198.00 | 192.00 | 198.00 | 99,972 |
| 31 Oct 12 |
193.00000 +0.00 |
197.00 | 193.00 | 196.25 | 120,954 |
| 30 Oct 12 |
193.00000 +0.25 |
196.75 | 191.50 | 192.00 | 46,646 |
| 29 Oct 12 |
192.75000 -0.25 |
193.00 | 189.50 | 193.00 | 12,001 |
| 26 Oct 12 |
193.00000 -1.75 |
193.00 | 188.00 | 191.25 | 47,163 |
| 25 Oct 12 |
194.75000 +2.00 |
195.00 | 190.50 | 190.50 | 34,251 |
| 24 Oct 12 |
192.75000 +6.00 |
192.75 | 187.75 | 191.50 | 23,983 |
| 23 Oct 12 |
186.75000 -2.25 |
190.75 | 186.75 | 190.50 | 32,017 |
| 22 Oct 12 |
189.00000 +2.00 |
189.09 | 187.70 | 187.75 | 194,644 |
| 19 Oct 12 |
187.00000 +0.00 |
191.50 | 187.00 | 191.50 | 85,261 |
| 18 Oct 12 |
187.00000 -2.75 |
190.00 | 187.00 | 187.00 | 620,497 |
| 17 Oct 12 |
189.75000 +2.75 |
190.75 | 187.00 | 189.50 | 30,499 |
| 16 Oct 12 |
187.00000 +0.75 |
190.00 | 187.00 | 187.00 | 41,851 |
| 15 Oct 12 |
186.25000 -3.75 |
188.69 | 186.25 | 188.00 | 11,924 |
| 12 Oct 12 |
190.00000 +1.75 |
190.00 | 186.25 | 190.00 | 104,421 |
| 11 Oct 12 |
188.25000 -3.00 |
192.25 | 188.25 | 190.00 | 33,581 |
| 10 Oct 12 |
191.25000 -5.25 |
193.75 | 190.00 | 193.75 | 154,737 |
| 09 Oct 12 |
196.50000 +0.50 |
198.00 | 195.39 | 197.25 | 105,004 |
| 08 Oct 12 |
196.00000 +1.00 |
198.00 | 188.36 | 196.00 | 68,532 |
| 05 Oct 12 |
195.00000 +6.64 |
195.00 | 188.31 | 188.75 | 38,925 |
| 04 Oct 12 |
188.35561 +2.36 |
190.00 | 187.75 | 189.75 | 171,074 |
| 03 Oct 12 |
186.00000 +0.75 |
186.25 | 185.25 | 186.25 | 56,758 |
| 02 Oct 12 |
185.25000 -2.00 |
188.25 | 185.25 | 187.00 | 24,270 |
| 01 Oct 12 |
187.25000 -0.50 |
188.50 | 185.00 | 185.00 | 132,806 |
| 28 Sep 12 |
187.75000 +0.75 |
188.65 | 185.00 | 188.50 | 37,059 |
| 27 Sep 12 |
187.00000 +6.38 |
188.75 | 185.00 | 185.00 | 51,447 |
| 26 Sep 12 |
180.62289 -3.80 |
185.00 | 180.00 | 185.00 | 92,611 |
| 25 Sep 12 |
184.42580 +1.43 |
186.80 | 183.25 | 183.25 | 30,491 |
| 24 Sep 12 |
183.00000 -3.00 |
187.69 | 183.00 | 185.25 | 146,559 |
| 21 Sep 12 |
186.00000 +1.25 |
188.75 | 184.75 | 187.00 | 355,544 |
| 20 Sep 12 |
184.75000 +0.75 |
185.75 | 183.00 | 183.25 | 54,169 |
| 19 Sep 12 |
184.00000 -1.00 |
190.00 | 182.00 | 190.00 | 78,831 |
| 18 Sep 12 |
185.00000 -7.50 |
193.75 | 185.00 | 190.00 | 130,408 |
| 17 Sep 12 |
192.50000 +2.50 |
193.00 | 190.00 | 193.00 | 488,668 |
| 14 Sep 12 |
190.00000 -3.00 |
195.00 | 188.00 | 195.00 | 154,586 |
| 13 Sep 12 |
193.00000 -2.50 |
195.50 | 190.72 | 195.00 | 53,393 |
| 12 Sep 12 |
195.50000 +1.50 |
198.00 | 193.00 | 198.00 | 163,734 |
| 11 Sep 12 |
194.00000 -5.00 |
200.06 | 193.00 | 196.50 | 442,044 |
| 10 Sep 12 |
199.00000 +5.50 |
199.00 | 190.86 | 193.00 | 39,430 |
| 07 Sep 12 |
193.50000 +11.67 |
193.50 | 185.00 | 185.00 | 50,863 |
| 06 Sep 12 |
181.83000 +3.58 |
186.00 | 179.25 | 179.25 | 175,427 |
| 05 Sep 12 |
178.25000 -2.75 |
183.06 | 178.25 | 181.00 | 38,958 |
| 04 Sep 12 |
181.00000 -1.25 |
184.25 | 181.00 | 184.00 | 24,422 |
| 03 Sep 12 |
182.25000 -0.25 |
186.75 | 182.25 | 185.50 | 255,878 |
| 31 Aug 12 |
182.50000 -4.50 |
188.50 | 182.00 | 187.75 | 155,008 |
| 30 Aug 12 |
187.00000 +0.00 |
190.00 | 187.00 | 190.00 | 12,026 |
| 29 Aug 12 |
187.00000 -1.00 |
190.50 | 187.00 | 188.00 | 244,565 |
| 28 Aug 12 |
188.00000 -6.50 |
197.00 | 188.00 | 197.00 | 37,856 |
| 24 Aug 12 |
194.50000 +1.25 |
197.50 | 191.00 | 197.50 | 31,798 |
| 23 Aug 12 |
193.25000 -3.75 |
196.04 | 192.75 | 193.25 | 17,327 |
| 22 Aug 12 |
197.00000 -7.00 |
199.20 | 192.25 | 197.25 | 32,135 |
| 21 Aug 12 |
204.00000 +4.00 |
204.00 | 201.00 | 201.00 | 21,908 |
| 20 Aug 12 |
200.00000 -1.79 |
203.41 | 200.00 | 201.25 | 35,083 |
| 17 Aug 12 |
201.78641 -0.21 |
204.00 | 200.00 | 202.75 | 27,346 |
| 16 Aug 12 |
202.00000 -0.50 |
203.00 | 200.00 | 202.50 | 46,842 |
| 15 Aug 12 |
202.50000 +1.35 |
203.00 | 198.50 | 201.25 | 134,701 |
| 14 Aug 12 |
201.14700 -0.35 |
202.00 | 200.00 | 202.00 | 59,280 |
| 13 Aug 12 |
201.50000 -3.50 |
204.00 | 201.00 | 204.00 | 31,469 |
| 10 Aug 12 |
205.00000 +0.25 |
205.00 | 202.00 | 204.00 | 28,562 |
| 09 Aug 12 |
204.75000 +3.05 |
208.00 | 203.74 | 204.00 | 94,451 |
| 08 Aug 12 |
201.69740 +1.50 |
206.00 | 196.00 | 196.00 | 267,193 |
| 07 Aug 12 |
200.19720 -1.55 |
201.50 | 199.00 | 200.25 | 37,554 |
| 06 Aug 12 |
201.75000 +1.75 |
201.75 | 199.00 | 199.50 | 28,808 |
| 03 Aug 12 |
200.00000 +1.00 |
200.00 | 193.00 | 197.50 | 50,994 |
| 02 Aug 12 |
199.00000 +3.00 |
199.00 | 195.00 | 195.00 | 20,245 |
| 01 Aug 12 |
196.00000 +0.76 |
198.00 | 195.50 | 196.00 | 33,310 |
| 31 Jul 12 |
195.23570 +1.74 |
197.00 | 193.50 | 196.50 | 36,123 |
| 30 Jul 12 |
193.50000 -4.00 |
196.01 | 192.75 | 193.50 | 37,207 |
| 27 Jul 12 |
197.50000 -0.50 |
197.75 | 192.00 | 192.00 | 27,839 |
| 26 Jul 12 |
198.00000 +0.00 |
198.00 | 193.21 | 194.00 | 93,608 |
| 25 Jul 12 |
198.00000 +7.00 |
198.00 | 191.50 | 191.50 | 37,374 |
| 24 Jul 12 |
191.00000 -4.00 |
194.50 | 191.00 | 194.50 | 66,181 |
| 23 Jul 12 |
195.00000 -3.00 |
196.25 | 192.00 | 194.75 | 21,532 |
| 20 Jul 12 |
198.00000 +6.69 |
198.00 | 192.75 | 192.75 | 104,976 |
| 19 Jul 12 |
191.30811 +0.81 |
194.25 | 190.00 | 191.00 | 31,140 |
| 18 Jul 12 |
190.50000 +0.50 |
191.75 | 187.11 | 187.50 | 222,653 |
| 17 Jul 12 |
190.00000 +0.00 |
192.00 | 186.00 | 187.50 | 334,300 |
| 16 Jul 12 |
190.00000 +0.25 |
190.75 | 187.50 | 189.25 | 19,107 |
| 13 Jul 12 |
189.75000 -1.50 |
192.00 | 189.25 | 189.25 | 222,732 |
| 12 Jul 12 |
191.25000 +5.75 |
191.50 | 186.75 | 190.25 | 14,679 |
| 11 Jul 12 |
185.50000 -0.50 |
191.00 | 184.76 | 190.00 | 43,326 |
| 10 Jul 12 |
186.00000 +3.25 |
187.50 | 183.25 | 183.25 | 193,187 |
| 09 Jul 12 |
182.75000 -5.75 |
189.75 | 182.25 | 186.75 | 66,846 |
| 06 Jul 12 |
188.50000 +1.50 |
188.50 | 182.00 | 182.00 | 27,593 |
| 05 Jul 12 |
187.00000 +3.00 |
187.00 | 182.00 | 186.50 | 40,295 |
| 04 Jul 12 |
184.00000 -3.91 |
188.25 | 183.00 | 188.25 | 34,141 |
| 03 Jul 12 |
187.91440 +0.52 |
188.75 | 184.50 | 184.50 | 84,805 |
| 02 Jul 12 |
187.39540 +3.95 |
188.00 | 185.00 | 185.00 | 113,248 |
| 29 Jun 12 |
183.45020 +1.20 |
185.75 | 183.00 | 185.75 | 43,656 |
| 28 Jun 12 |
182.25000 -1.28 |
187.50 | 182.00 | 183.50 | 103,254 |
| 27 Jun 12 |
183.52910 -1.72 |
184.00 | 182.23 | 184.00 | 141,094 |
| 26 Jun 12 |
185.25000 +4.00 |
187.25 | 184.50 | 184.50 | 170,053 |
| 25 Jun 12 |
181.25000 -3.75 |
185.00 | 181.25 | 185.00 | 85,779 |
| 22 Jun 12 |
185.00000 -4.11 |
187.25 | 181.00 | 186.50 | 144,413 |
| 21 Jun 12 |
189.10880 -1.39 |
193.00 | 185.61 | 193.00 | 61,659 |
| 20 Jun 12 |
190.50000 -2.50 |
193.00 | 189.00 | 192.50 | 112,643 |
| 19 Jun 12 |
193.00000 +9.50 |
193.00 | 185.25 | 187.00 | 123,092 |
| 18 Jun 12 |
183.50000 -4.86 |
189.75 | 183.50 | 184.75 | 113,715 |
| 15 Jun 12 |
188.36301 +10.36 |
188.36 | 180.25 | 182.00 | 401,555 |
| 14 Jun 12 |
178.00000 +0.50 |
182.00 | 177.00 | 177.00 | 102,341 |
| 13 Jun 12 |
177.50000 +2.50 |
178.00 | 175.00 | 175.00 | 63,148 |
| 12 Jun 12 |
175.00000 -7.00 |
179.75 | 174.00 | 178.50 | 90,970 |
| 11 Jun 12 |
182.00000 +1.25 |
185.26 | 178.00 | 183.25 | 243,759 |
| 08 Jun 12 |
180.75000 +5.25 |
187.00 | 174.50 | 174.50 | 135,439 |
| 07 Jun 12 |
175.50000 -1.75 |
179.75 | 175.50 | 177.00 | 52,945 |
| 06 Jun 12 |
177.25000 +4.25 |
182.00 | 173.00 | 174.00 | 174,831 |
| 01 Jun 12 |
173.00000 +3.00 |
173.00 | 166.75 | 166.75 | 84,705 |
| 31 May 12 |
170.00000 +2.50 |
170.00 | 167.88 | 168.00 | 95,799 |
| 30 May 12 |
167.50000 +1.50 |
168.92 | 166.00 | 166.00 | 89,860 |
| 29 May 12 |
166.00000 +2.00 |
168.50 | 165.00 | 165.00 | 121,414 |
| 28 May 12 |
164.00000 -5.00 |
172.75 | 164.00 | 172.75 | 25,270 |
| 25 May 12 |
169.00000 -0.45 |
172.70 | 169.00 | 170.25 | 59,274 |
| 24 May 12 |
169.44591 +0.70 |
171.00 | 168.00 | 170.00 | 118,941 |
| 23 May 12 |
168.75000 -5.25 |
174.75 | 168.75 | 173.75 | 232,226 |
| 22 May 12 |
174.00000 -2.75 |
178.50 | 173.00 | 178.50 | 70,535 |
| 21 May 12 |
176.75000 -0.25 |
179.50 | 175.25 | 179.50 | 125,208 |
| 18 May 12 |
177.00000 -3.00 |
181.75 | 177.00 | 181.75 | 27,918 |
| 17 May 12 |
180.00000 +2.26 |
180.75 | 178.50 | 180.00 | 21,483 |
| 16 May 12 |
177.73770 -4.01 |
181.75 | 174.25 | 180.00 | 187,382 |
| 15 May 12 |
181.75000 -2.75 |
186.00 | 181.75 | 186.00 | 268,481 |
| 14 May 12 |
184.50000 -0.25 |
184.50 | 180.25 | 182.50 | 80,878 |
| 11 May 12 |
184.75000 +1.25 |
185.00 | 180.50 | 181.25 | 49,647 |
| 10 May 12 |
183.50000 +1.50 |
183.75 | 180.00 | 182.00 | 73,666 |
| 09 May 12 |
182.00000 -1.44 |
183.00 | 179.25 | 180.00 | 154,623 |
| 08 May 12 |
183.44180 +2.17 |
186.75 | 180.00 | 184.25 | 296,536 |
| 04 May 12 |
181.27150 -3.35 |
184.50 | 179.75 | 183.50 | 75,115 |
| 03 May 12 |
184.62520 -0.12 |
185.50 | 181.75 | 184.00 | 140,122 |
| 02 May 12 |
184.75000 -3.50 |
189.00 | 183.25 | 186.00 | 233,737 |
| 01 May 12 |
188.25000 -1.50 |
191.25 | 187.00 | 188.25 | 67,838 |
| 30 Apr 12 |
189.75000 -1.25 |
192.25 | 188.00 | 192.25 | 82,384 |
| 27 Apr 12 |
191.00000 +3.25 |
191.50 | 186.35 | 189.25 | 55,819 |
| 26 Apr 12 |
187.75000 +2.50 |
188.25 | 185.00 | 188.00 | 121,479 |
| 25 Apr 12 |
185.25000 -1.75 |
189.51 | 185.25 | 187.25 | 157,082 |
| 24 Apr 12 |
187.00000 +0.50 |
190.00 | 183.21 | 188.50 | 82,534 |
| 23 Apr 12 |
186.50000 -1.25 |
187.00 | 183.50 | 187.00 | 118,129 |
| 20 Apr 12 |
187.75000 +0.75 |
187.75 | 185.00 | 185.00 | 51,654 |
| 19 Apr 12 |
187.00000 +0.75 |
189.00 | 185.00 | 187.50 | 51,717 |
| 18 Apr 12 |
186.25000 -1.00 |
186.75 | 183.50 | 183.75 | 137,477 |
| 17 Apr 12 |
187.25000 +9.25 |
187.25 | 178.75 | 178.75 | 62,010 |
| 16 Apr 12 |
178.00000 -7.25 |
189.75 | 178.00 | 186.75 | 72,882 |
| 13 Apr 12 |
185.25000 -3.25 |
189.25 | 184.52 | 187.75 | 115,636 |
| 12 Apr 12 |
188.50000 +0.50 |
190.00 | 188.25 | 189.75 | 55,075 |
| 11 Apr 12 |
188.00000 +4.75 |
188.75 | 183.50 | 187.00 | 94,628 |
| 10 Apr 12 |
183.25000 -4.75 |
188.50 | 182.50 | 186.00 | 112,032 |
| 05 Apr 12 |
188.00000 +2.75 |
188.25 | 182.50 | 185.00 | 126,471 |
| 04 Apr 12 |
185.25000 -1.25 |
189.50 | 184.00 | 186.50 | 117,160 |
| 03 Apr 12 |
186.50000 -1.50 |
187.75 | 185.25 | 187.75 | 216,481 |
| 02 Apr 12 |
188.00000 -1.50 |
190.50 | 186.50 | 190.50 | 84,533 |
| 30 Mar 12 |
189.50000 +0.75 |
189.75 | 186.50 | 189.50 | 113,085 |
| 29 Mar 12 |
188.75000 -5.50 |
194.00 | 186.50 | 194.00 | 109,948 |
| 28 Mar 12 |
194.25000 -4.75 |
197.00 | 193.00 | 197.00 | 125,854 |
| 27 Mar 12 |
199.00000 -2.05 |
206.75 | 198.25 | 202.50 | 172,993 |
| 26 Mar 12 |
201.05110 -0.23 |
203.00 | 194.75 | 198.50 | 106,415 |
| 23 Mar 12 |
201.27811 +2.28 |
203.00 | 197.25 | 199.75 | 637,659 |
| 22 Mar 12 |
199.00000 +3.00 |
203.75 | 193.25 | 196.00 | 315,181 |
| 21 Mar 12 |
196.00000 +7.72 |
198.50 | 194.07 | 195.00 | 343,997 |
| 20 Mar 12 |
188.27521 +5.28 |
195.00 | 183.00 | 184.50 | 384,935 |
| 19 Mar 12 |
183.00000 +0.75 |
185.26 | 182.00 | 182.00 | 381,474 |
| 16 Mar 12 |
182.25000 -0.75 |
185.00 | 182.00 | 184.00 | 393,517 |
| 15 Mar 12 |
183.00000 +2.00 |
185.00 | 181.00 | 184.00 | 420,427 |
| 14 Mar 12 |
181.00000 +2.00 |
185.00 | 177.75 | 180.00 | 901,233 |
| 13 Mar 12 |
179.00000 -0.50 |
180.00 | 177.00 | 178.75 | 1,199,838 |
| 12 Mar 12 |
179.50000 +1.08 |
180.00 | 177.46 | 178.00 | 89,366 |
| 09 Mar 12 |
178.41650 -1.08 |
179.25 | 177.00 | 178.00 | 128,869 |
| 08 Mar 12 |
179.49490 -0.01 |
184.75 | 178.00 | 181.50 | 133,225 |
| 07 Mar 12 |
179.50000 -2.26 |
184.00 | 176.75 | 182.00 | 110,377 |
| 06 Mar 12 |
181.75549 -0.24 |
184.08 | 180.50 | 183.25 | 296,069 |
| 05 Mar 12 |
182.00000 -2.75 |
185.00 | 181.00 | 184.50 | 26,121 |
| 02 Mar 12 |
184.75000 -1.58 |
186.75 | 183.88 | 186.75 | 299,728 |
| 01 Mar 12 |
186.32530 -0.92 |
187.50 | 184.25 | 187.50 | 76,837 |
| 29 Feb 12 |
187.25000 -0.76 |
187.50 | 185.50 | 187.50 | 268,450 |
| 28 Feb 12 |
188.00560 +3.26 |
189.19 | 183.01 | 183.75 | 103,603 |
| 27 Feb 12 |
184.75000 -0.25 |
188.00 | 180.91 | 188.00 | 54,784 |
| 24 Feb 12 |
185.00000 -0.31 |
192.50 | 185.00 | 188.25 | 78,270 |
| 23 Feb 12 |
185.31070 -4.70 |
189.75 | 184.50 | 189.75 | 70,400 |
| 22 Feb 12 |
190.00571 -2.99 |
192.50 | 189.00 | 192.50 | 46,673 |
| 21 Feb 12 |
193.00000 -1.75 |
194.25 | 192.38 | 194.25 | 26,378 |
| 20 Feb 12 |
194.75000 -0.23 |
195.75 | 193.50 | 193.50 | 94,538 |
| 17 Feb 12 |
194.98219 -1.94 |
198.50 | 193.75 | 195.25 | 322,211 |
| 16 Feb 12 |
196.92470 -3.67 |
201.00 | 195.50 | 200.00 | 278,261 |
| 15 Feb 12 |
200.59280 -2.41 |
203.75 | 197.75 | 203.50 | 91,027 |
| 14 Feb 12 |
203.00000 +0.25 |
207.50 | 201.25 | 203.75 | 517,906 |
| 13 Feb 12 |
202.75000 +0.95 |
206.25 | 201.25 | 206.25 | 38,092 |
| 10 Feb 12 |
201.80450 +0.80 |
205.25 | 200.25 | 203.75 | 117,053 |
| 09 Feb 12 |
201.00000 +2.56 |
207.00 | 199.50 | 200.25 | 563,259 |
| 08 Feb 12 |
198.44330 -0.56 |
200.25 | 196.75 | 200.00 | 250,532 |
| 07 Feb 12 |
199.00000 -4.00 |
205.00 | 198.75 | 203.00 | 122,348 |
| 06 Feb 12 |
203.00000 +0.25 |
206.75 | 200.25 | 202.50 | 146,087 |
| 03 Feb 12 |
202.75000 +7.56 |
202.75 | 194.25 | 196.00 | 275,383 |
| 02 Feb 12 |
195.19360 +3.69 |
196.50 | 191.00 | 192.50 | 230,300 |
| 01 Feb 12 |
191.50000 +6.25 |
191.50 | 185.50 | 185.50 | 95,751 |
| 31 Jan 12 |
185.25000 +4.00 |
185.75 | 181.25 | 181.25 | 233,673 |
| 30 Jan 12 |
181.25000 -3.75 |
185.00 | 181.25 | 185.00 | 106,106 |
| 27 Jan 12 |
185.00000 -0.25 |
188.00 | 183.50 | 187.00 | 59,983 |
| 26 Jan 12 |
185.25000 -0.75 |
188.50 | 184.75 | 188.00 | 113,208 |
| 25 Jan 12 |
186.00000 -1.94 |
191.00 | 184.00 | 191.00 | 67,467 |
| 24 Jan 12 |
187.94341 -2.06 |
190.25 | 184.00 | 187.00 | 117,121 |
| 23 Jan 12 |
190.00000 +6.00 |
190.00 | 186.00 | 187.75 | 53,915 |
| 20 Jan 12 |
184.00000 +0.25 |
187.00 | 184.00 | 185.00 | 92,713 |
| 19 Jan 12 |
183.75000 -0.15 |
185.25 | 182.00 | 184.00 | 172,585 |
| 18 Jan 12 |
183.89940 +1.90 |
185.00 | 182.25 | 185.00 | 91,003 |
| 17 Jan 12 |
182.00000 -0.25 |
185.25 | 182.00 | 184.75 | 49,015 |
| 16 Jan 12 |
182.25000 -1.75 |
185.00 | 181.75 | 184.50 | 22,660 |
| 13 Jan 12 |
184.00000 -1.00 |
186.75 | 182.00 | 186.75 | 122,975 |
| 12 Jan 12 |
185.00000 +3.00 |
185.00 | 178.00 | 182.25 | 126,694 |
| 11 Jan 12 |
182.00000 +1.25 |
185.00 | 179.00 | 181.50 | 215,022 |
| 10 Jan 12 |
180.75000 -1.50 |
183.04 | 178.25 | 182.25 | 162,747 |
| 09 Jan 12 |
182.25000 +1.79 |
183.00 | 180.25 | 182.00 | 80,181 |
| 06 Jan 12 |
180.45770 -2.38 |
184.25 | 176.00 | 183.50 | 114,121 |
| 05 Jan 12 |
182.83299 -1.17 |
185.50 | 181.25 | 184.00 | 168,482 |
| 04 Jan 12 |
184.00000 -4.25 |
187.50 | 180.62 | 187.50 | 104,377 |
| 03 Jan 12 |
188.25000 +2.00 |
195.00 | 185.00 | 189.50 | 56,772 |
| 30 Dec 11 |
186.25000 -5.25 |
189.25 | 184.75 | 184.75 | 243,017 |
| 29 Dec 11 |
191.50000 +2.00 |
192.25 | 188.50 | 190.25 | 21,488 |
| 28 Dec 11 |
189.50000 -8.25 |
196.75 | 189.50 | 190.75 | 68,106 |
| 23 Dec 11 |
197.75000 -1.00 |
199.21 | 193.73 | 194.25 | 29,217 |
| 22 Dec 11 |
198.75000 -1.25 |
200.00 | 197.50 | 199.75 | 49,661 |
| 21 Dec 11 |
200.00000 +7.00 |
200.00 | 192.75 | 193.00 | 80,497 |
| 20 Dec 11 |
193.00000 +5.75 |
195.25 | 187.75 | 187.75 | 66,843 |
| 19 Dec 11 |
187.25000 -0.69 |
187.75 | 185.25 | 187.00 | 40,523 |
| 16 Dec 11 |
187.94000 -7.81 |
197.50 | 185.00 | 189.00 | 230,494 |
| 15 Dec 11 |
195.75000 +10.50 |
195.75 | 182.50 | 182.50 | 150,506 |
| 14 Dec 11 |
185.25000 -2.00 |
189.50 | 181.50 | 187.00 | 88,968 |
| 13 Dec 11 |
187.25000 +1.25 |
191.00 | 185.50 | 190.00 | 87,229 |
| 12 Dec 11 |
186.00000 -3.00 |
194.50 | 185.75 | 192.50 | 129,562 |
| 09 Dec 11 |
189.00000 +1.50 |
189.75 | 184.75 | 189.75 | 97,184 |
| 08 Dec 11 |
187.50000 +3.25 |
188.25 | 183.25 | 186.00 | 227,314 |
| 07 Dec 11 |
184.25000 +7.25 |
184.25 | 179.00 | 179.00 | 126,528 |
| 06 Dec 11 |
177.00000 +5.00 |
179.00 | 171.50 | 171.50 | 98,036 |
| 05 Dec 11 |
172.00000 +5.50 |
172.50 | 169.00 | 172.00 | 86,417 |
| 02 Dec 11 |
166.50000 -4.85 |
171.25 | 166.20 | 170.75 | 81,318 |
| 01 Dec 11 |
171.34680 -1.65 |
176.00 | 168.62 | 172.50 | 211,750 |
| 30 Nov 11 |
173.00000 +4.00 |
173.00 | 166.00 | 167.25 | 215,976 |
| 29 Nov 11 |
169.00000 +1.75 |
171.75 | 161.75 | 166.50 | 154,130 |
| 28 Nov 11 |
167.25000 +0.25 |
170.00 | 167.00 | 169.75 | 87,202 |
| 25 Nov 11 |
167.00000 -3.50 |
172.25 | 166.00 | 172.25 | 122,545 |
| 24 Nov 11 |
170.50000 +7.00 |
173.50 | 166.50 | 166.50 | 104,588 |
| 23 Nov 11 |
163.50000 -3.50 |
170.25 | 163.50 | 167.00 | 147,593 |
| 22 Nov 11 |
167.00000 +0.00 |
173.25 | 167.00 | 168.25 | 188,398 |
| 21 Nov 11 |
167.00000 -13.00 |
174.82 | 166.00 | 174.50 | 111,460 |
| 18 Nov 11 |
180.00000 +0.00 |
182.75 | 178.75 | 178.75 | 8,439 |
| 17 Nov 11 |
180.00000 -2.00 |
184.00 | 176.00 | 182.50 | 115,623 |
| 16 Nov 11 |
182.00000 -7.48 |
187.75 | 182.00 | 182.00 | 59,595 |
| 15 Nov 11 |
189.47791 +1.23 |
192.00 | 181.50 | 192.00 | 64,833 |
| 14 Nov 11 |
188.25000 +1.25 |
189.00 | 185.75 | 187.00 | 20,082 |
| 11 Nov 11 |
187.00000 +5.25 |
190.50 | 185.00 | 185.75 | 55,350 |
| 10 Nov 11 |
181.75000 -2.50 |
185.25 | 180.00 | 184.75 | 130,208 |
| 09 Nov 11 |
184.25000 -7.00 |
194.75 | 184.25 | 194.75 | 48,127 |
| 08 Nov 11 |
191.25000 -1.50 |
194.25 | 191.00 | 191.25 | 34,509 |
| 07 Nov 11 |
192.75000 -2.75 |
199.00 | 192.50 | 199.00 | 49,021 |
| 04 Nov 11 |
195.50000 -0.75 |
198.50 | 195.00 | 198.50 | 30,347 |
| 03 Nov 11 |
196.25000 +4.75 |
196.50 | 191.00 | 191.00 | 50,141 |
| 02 Nov 11 |
191.50000 -1.50 |
198.00 | 189.75 | 198.00 | 134,207 |
| 01 Nov 11 |
193.00000 -7.00 |
198.50 | 192.50 | 197.00 | 66,262 |
| 31 Oct 11 |
200.00000 -3.57 |
205.00 | 199.00 | 205.00 | 103,385 |
| 28 Oct 11 |
203.57001 -0.43 |
205.00 | 200.50 | 205.00 | 104,688 |
| 27 Oct 11 |
204.00000 +1.04 |
205.00 | 201.25 | 205.00 | 174,576 |
| 26 Oct 11 |
202.96001 -1.79 |
205.75 | 201.00 | 205.75 | 61,227 |
| 25 Oct 11 |
204.75000 +0.00 |
206.25 | 203.75 | 205.25 | 161,181 |
| 24 Oct 11 |
204.75000 +4.75 |
205.00 | 200.00 | 205.00 | 63,275 |
| 21 Oct 11 |
200.00000 +3.00 |
201.75 | 197.00 | 198.75 | 179,342 |
| 20 Oct 11 |
197.00000 +0.75 |
199.75 | 119.38 | 194.75 | 171,248 |
| 19 Oct 11 |
196.25000 -0.38 |
199.00 | 193.75 | 197.50 | 108,058 |
| 18 Oct 11 |
196.62590 -0.63 |
199.25 | 192.00 | 197.00 | 130,795 |
| 17 Oct 11 |
197.25591 -0.92 |
201.09 | 195.75 | 196.75 | 141,610 |
| 14 Oct 11 |
198.17999 +0.17 |
199.50 | 195.00 | 196.00 | 101,522 |
| 13 Oct 11 |
198.00591 -1.99 |
201.25 | 192.75 | 196.75 | 143,599 |
| 12 Oct 11 |
200.00000 +4.00 |
201.75 | 192.25 | 201.75 | 196,138 |
| 11 Oct 11 |
196.00000 -2.51 |
200.00 | 196.00 | 197.00 | 126,923 |
| 10 Oct 11 |
198.50600 -0.74 |
204.25 | 195.00 | 204.00 | 111,671 |
| 07 Oct 11 |
199.25000 -0.75 |
200.00 | 196.50 | 200.00 | 28,580 |
| 06 Oct 11 |
200.00000 +1.50 |
203.75 | 196.00 | 198.75 | 129,164 |
| 05 Oct 11 |
198.50000 +9.50 |
198.50 | 191.75 | 196.00 | 57,955 |
| 04 Oct 11 |
189.00000 -3.69 |
193.75 | 188.25 | 193.75 | 90,980 |
| 03 Oct 11 |
192.68530 -1.81 |
197.50 | 187.50 | 193.00 | 94,582 |
| 30 Sep 11 |
194.50000 -5.50 |
200.00 | 194.50 | 194.75 | 98,710 |
| 29 Sep 11 |
200.00000 +0.25 |
201.00 | 197.25 | 198.75 | 17,489 |
| 28 Sep 11 |
199.75000 +0.25 |
201.25 | 198.25 | 199.25 | 34,261 |
| 27 Sep 11 |
199.50000 +3.50 |
200.25 | 197.00 | 197.00 | 128,619 |
| 26 Sep 11 |
196.00000 +4.75 |
196.50 | 190.25 | 191.50 | 164,502 |
| 23 Sep 11 |
191.25000 -5.50 |
198.50 | 186.50 | 197.25 | 95,190 |
| 22 Sep 11 |
196.75000 -8.50 |
202.75 | 192.75 | 200.50 | 138,451 |
| 21 Sep 11 |
205.25000 -0.75 |
206.75 | 202.25 | 205.00 | 63,735 |
| 20 Sep 11 |
206.00000 +5.50 |
206.50 | 200.75 | 201.75 | 62,527 |
| 19 Sep 11 |
200.50000 -5.50 |
207.75 | 200.50 | 204.00 | 153,377 |
| 16 Sep 11 |
206.00000 +5.00 |
209.25 | 201.50 | 201.50 | 298,058 |
| 15 Sep 11 |
201.00000 +2.25 |
204.24 | 197.25 | 198.75 | 95,455 |
| 14 Sep 11 |
198.75000 +2.75 |
200.90 | 194.50 | 194.50 | 77,709 |
| 13 Sep 11 |
196.00000 +5.50 |
201.38 | 191.25 | 191.25 | 187,816 |
| 12 Sep 11 |
190.50000 -11.00 |
200.75 | 190.50 | 198.00 | 47,006 |
| 09 Sep 11 |
201.50000 -3.60 |
208.00 | 201.50 | 203.50 | 107,270 |
| 08 Sep 11 |
205.10001 -4.90 |
219.25 | 203.00 | 209.00 | 360,926 |
| 07 Sep 11 |
210.00000 -3.00 |
220.25 | 209.50 | 217.00 | 133,371 |
| 06 Sep 11 |
213.00000 -3.75 |
221.50 | 213.00 | 218.25 | 89,618 |
| 05 Sep 11 |
216.75000 -3.16 |
218.50 | 212.77 | 217.50 | 46,694 |
| 02 Sep 11 |
219.90660 +0.91 |
224.75 | 208.75 | 222.50 | 82,007 |
| 01 Sep 11 |
219.00000 -15.25 |
234.75 | 218.25 | 234.75 | 160,477 |
| 31 Aug 11 |
234.25000 +13.25 |
234.25 | 220.00 | 224.50 | 53,087 |
| 30 Aug 11 |
221.00000 +8.25 |
223.75 | 214.25 | 215.50 | 86,983 |
| 26 Aug 11 |
212.75000 -1.25 |
219.50 | 207.00 | 219.50 | 52,752 |
| 25 Aug 11 |
214.00000 +3.75 |
220.25 | 214.00 | 217.50 | 46,221 |
| 24 Aug 11 |
210.25000 -1.75 |
216.56 | 209.50 | 209.50 | 23,200 |
| 23 Aug 11 |
212.00000 +6.00 |
217.25 | 210.00 | 217.25 | 84,401 |
| 22 Aug 11 |
206.00000 +0.00 |
215.25 | 206.00 | 206.00 | 64,321 |
| 19 Aug 11 |
206.00000 -5.51 |
211.00 | 203.50 | 211.00 | 67,680 |
| 18 Aug 11 |
211.50630 -9.74 |
218.50 | 210.50 | 218.50 | 86,647 |
| 17 Aug 11 |
221.25000 -4.76 |
226.75 | 218.50 | 226.75 | 54,956 |
| 16 Aug 11 |
226.00681 +2.29 |
229.50 | 217.75 | 219.50 | 114,553 |
| 15 Aug 11 |
223.72169 +1.72 |
226.00 | 215.45 | 221.25 | 86,724 |
| 12 Aug 11 |
222.00000 +2.75 |
231.00 | 218.14 | 220.00 | 152,180 |
| 11 Aug 11 |
219.25000 +10.75 |
224.25 | 211.25 | 212.75 | 163,801 |
| 10 Aug 11 |
208.50000 +2.07 |
221.25 | 207.50 | 212.25 | 163,222 |
| 09 Aug 11 |
206.43130 -3.07 |
212.25 | 189.75 | 200.75 | 260,617 |
| 08 Aug 11 |
209.50630 -13.49 |
218.25 | 202.50 | 213.75 | 182,304 |
| 05 Aug 11 |
223.00000 +10.00 |
226.00 | 205.50 | 210.50 | 248,925 |
| 04 Aug 11 |
213.00000 -18.00 |
237.00 | 213.00 | 236.25 | 154,554 |
| 03 Aug 11 |
231.00000 -10.34 |
243.50 | 231.00 | 239.75 | 81,226 |
| 02 Aug 11 |
241.33611 -3.41 |
246.00 | 238.00 | 244.00 | 120,078 |
| 01 Aug 11 |
244.75000 +0.25 |
245.81 | 239.90 | 244.25 | 306,681 |
| 29 Jul 11 |
244.50000 -2.00 |
247.50 | 241.75 | 246.00 | 64,137 |
| 28 Jul 11 |
246.50000 -0.26 |
251.25 | 242.25 | 249.50 | 227,277 |
| 27 Jul 11 |
246.75740 -3.25 |
250.75 | 245.75 | 250.75 | 149,522 |
| 26 Jul 11 |
250.00751 +1.01 |
252.36 | 248.50 | 252.25 | 196,877 |
| 25 Jul 11 |
249.00000 -2.51 |
254.75 | 248.50 | 252.75 | 87,289 |
| 22 Jul 11 |
251.50999 -2.49 |
253.50 | 246.75 | 253.00 | 39,657 |
| 21 Jul 11 |
254.00000 -1.00 |
256.25 | 253.00 | 253.25 | 94,293 |
| 20 Jul 11 |
255.00000 +3.00 |
256.00 | 249.00 | 251.50 | 82,418 |
| 19 Jul 11 |
252.00000 -0.50 |
252.50 | 249.25 | 251.25 | 79,752 |
| 18 Jul 11 |
252.50000 -1.50 |
254.50 | 250.75 | 250.75 | 128,646 |
| 15 Jul 11 |
254.00000 +4.25 |
255.25 | 248.25 | 248.25 | 228,088 |
| 14 Jul 11 |
249.75000 -5.75 |
257.25 | 249.50 | 252.00 | 57,961 |
| 13 Jul 11 |
255.50000 +1.75 |
261.50 | 252.75 | 261.50 | 84,054 |
| 12 Jul 11 |
253.75000 -6.75 |
255.75 | 252.75 | 255.75 | 39,116 |
| 11 Jul 11 |
260.50000 -1.00 |
266.25 | 257.50 | 260.50 | 219,684 |
| 08 Jul 11 |
261.50000 -2.50 |
263.03 | 258.00 | 258.00 | 96,500 |
| 07 Jul 11 |
264.00000 +1.75 |
265.00 | 260.75 | 261.75 | 224,872 |
| 06 Jul 11 |
262.25000 +2.25 |
263.25 | 257.31 | 258.25 | 103,990 |
| 05 Jul 11 |
260.00000 +0.75 |
262.00 | 257.83 | 261.50 | 50,048 |
| 04 Jul 11 |
259.25000 +1.75 |
260.00 | 251.00 | 251.00 | 44,639 |
| 01 Jul 11 |
257.50000 +3.50 |
258.25 | 250.00 | 250.25 | 119,619 |
| 30 Jun 11 |
254.00000 +3.00 |
254.00 | 248.00 | 248.25 | 74,071 |
| 29 Jun 11 |
251.00000 -0.50 |
254.50 | 249.00 | 251.50 | 264,458 |
| 28 Jun 11 |
251.50000 +1.50 |
256.25 | 250.50 | 256.25 | 52,398 |
| 27 Jun 11 |
250.00000 +0.50 |
254.50 | 249.50 | 254.50 | 122,035 |
| 24 Jun 11 |
249.50000 +0.00 |
255.00 | 247.25 | 255.00 | 102,294 |
| 23 Jun 11 |
249.50000 -4.50 |
255.00 | 249.00 | 255.00 | 329,797 |
| 22 Jun 11 |
254.00000 +4.80 |
257.25 | 254.00 | 257.00 | 75,980 |
| 21 Jun 11 |
249.20000 +2.70 |
257.25 | 247.25 | 253.00 | 177,162 |
| 20 Jun 11 |
246.50000 -2.70 |
254.75 | 245.25 | 254.75 | 159,925 |
| 17 Jun 11 |
249.20000 +3.19 |
250.40 | 240.00 | 249.20 | 1,940,795 |
| 16 Jun 11 |
246.00740 -5.69 |
253.20 | 243.90 | 246.01 | 123,378 |
| 15 Jun 11 |
251.70000 -2.41 |
259.70 | 249.70 | 251.70 | 88,030 |
| 14 Jun 11 |
254.10760 +0.58 |
260.00 | 253.00 | 254.11 | 54,899 |
| 13 Jun 11 |
253.52310 -2.48 |
259.30 | 252.00 | 253.52 | 103,442 |
| 10 Jun 11 |
256.00000 +1.02 |
260.70 | 255.10 | 256.00 | 116,475 |
| 09 Jun 11 |
254.97670 -7.52 |
262.60 | 253.30 | 254.98 | 212,720 |
| 08 Jun 11 |
262.50000 -3.60 |
267.10 | 260.70 | 262.50 | 337,039 |
| 07 Jun 11 |
266.10001 -0.60 |
266.10 | 265.40 | 266.10 | 216,512 |
| 06 Jun 11 |
266.70001 +1.80 |
268.20 | 259.50 | 266.70 | 84,251 |
| 03 Jun 11 |
264.89999 -0.66 |
265.90 | 261.20 | 264.90 | 52,057 |
| 02 Jun 11 |
265.56021 -1.34 |
267.00 | 261.30 | 265.56 | 85,088 |
| 01 Jun 11 |
266.89999 -5.00 |
274.90 | 265.20 | 266.90 | 144,931 |
| 31 May 11 |
271.89999 +6.90 |
271.90 | 258.70 | 271.90 | 439,848 |
| 27 May 11 |
265.00000 +7.00 |
265.30 | 258.30 | 265.00 | 158,983 |
| 26 May 11 |
258.00000 +0.30 |
259.60 | 248.68 | 258.00 | 129,990 |
| 25 May 11 |
257.70001 -5.60 |
265.00 | 257.70 | 257.70 | 506,804 |
| 24 May 11 |
263.29999 -1.30 |
265.80 | 261.06 | 263.30 | 79,155 |
| 23 May 11 |
264.60001 +0.70 |
267.00 | 259.72 | 264.60 | 66,233 |
| 20 May 11 |
263.89999 +2.20 |
269.10 | 263.80 | 263.90 | 448,281 |
| 19 May 11 |
261.70001 +0.50 |
268.99 | 260.80 | 261.70 | 100,669 |
| 18 May 11 |
261.20001 +5.90 |
263.40 | 258.10 | 261.20 | 71,413 |
| 17 May 11 |
255.30000 -4.20 |
261.20 | 255.20 | 255.30 | 66,308 |
| 16 May 11 |
259.50000 -2.50 |
265.60 | 259.00 | 259.50 | 122,335 |
| 13 May 11 |
262.00000 +5.79 |
263.20 | 258.20 | 262.00 | 90,784 |
| 12 May 11 |
256.21249 -2.29 |
261.00 | 254.20 | 256.21 | 123,489 |
| 11 May 11 |
258.50000 -1.15 |
263.30 | 257.10 | 258.50 | 97,555 |
| 10 May 11 |
259.65170 +2.65 |
261.00 | 257.68 | 259.65 | 38,484 |
| 09 May 11 |
257.00000 -2.24 |
260.50 | 254.10 | 257.00 | 93,793 |
| 06 May 11 |
259.24191 -1.56 |
264.60 | 255.40 | 259.24 | 232,957 |
| 05 May 11 |
260.79999 +1.20 |
266.30 | 256.20 | 260.80 | 114,348 |
| 04 May 11 |
259.60001 -1.20 |
262.40 | 256.90 | 259.60 | 102,536 |
| 03 May 11 |
260.79999 -0.20 |
266.50 | 259.90 | 260.80 | 63,654 |
| 28 Apr 11 |
261.00000 +3.50 |
263.00 | 259.60 | 261.00 | 204,532 |
| 27 Apr 11 |
257.50000 -1.00 |
260.00 | 256.60 | 257.50 | 78,041 |
| 26 Apr 11 |
258.50000 -3.50 |
263.40 | 254.40 | 258.50 | 117,632 |
| 21 Apr 11 |
262.00000 +0.60 |
262.20 | 260.20 | 262.00 | 57,655 |
| 20 Apr 11 |
261.39999 -1.20 |
265.40 | 261.10 | 261.40 | 100,566 |
| 19 Apr 11 |
262.60001 +0.40 |
268.90 | 256.00 | 262.60 | 160,695 |
| 18 Apr 11 |
262.20001 -0.90 |
265.90 | 256.00 | 262.20 | 112,296 |
| 15 Apr 11 |
263.10001 -5.10 |
267.60 | 261.80 | 263.10 | 99,253 |
| 14 Apr 11 |
268.20001 +3.19 |
274.00 | 262.90 | 268.20 | 612,311 |
| 13 Apr 11 |
265.00800 -3.50 |
266.10 | 263.53 | 265.01 | 42,285 |
| 12 Apr 11 |
268.50809 -2.49 |
269.80 | 265.00 | 268.51 | 118,028 |
| 11 Apr 11 |
271.00000 -4.40 |
276.10 | 270.00 | 271.00 | 69,140 |
| 08 Apr 11 |
275.39999 +4.00 |
276.00 | 267.67 | 275.40 | 22,731 |
| 07 Apr 11 |
271.39999 -0.60 |
273.70 | 269.30 | 271.40 | 37,612 |
| 06 Apr 11 |
272.00000 +0.50 |
276.90 | 271.30 | 272.00 | 382,870 |
| 05 Apr 11 |
271.50000 -3.50 |
277.40 | 269.70 | 271.50 | 58,319 |
| 04 Apr 11 |
275.00000 +3.40 |
275.90 | 268.51 | 275.00 | 59,463 |
| 01 Apr 11 |
271.60001 +1.60 |
275.60 | 269.00 | 271.60 | 145,747 |
| 31 Mar 11 |
270.00000 +0.32 |
273.00 | 269.90 | 270.00 | 719,459 |
| 30 Mar 11 |
269.67999 -0.79 |
273.00 | 267.10 | 269.68 | 917,998 |
| 29 Mar 11 |
270.46640 -3.04 |
275.10 | 267.20 | 270.47 | 207,747 |
| 28 Mar 11 |
273.50650 -1.57 |
279.90 | 271.50 | 273.51 | 63,917 |
| 25 Mar 11 |
275.07410 +3.20 |
281.90 | 274.00 | 275.07 | 50,286 |
| 24 Mar 11 |
271.87820 +4.08 |
274.00 | 266.00 | 271.88 | 83,843 |
| 23 Mar 11 |
267.79999 -3.94 |
271.50 | 265.00 | 267.80 | 77,617 |
| 22 Mar 11 |
271.73520 -7.27 |
278.40 | 267.70 | 271.74 | 228,255 |
| 21 Mar 11 |
279.00839 +1.61 |
280.00 | 275.00 | 279.01 | 62,165 |
| 18 Mar 11 |
277.39999 -1.58 |
285.80 | 276.40 | 277.40 | 413,689 |
| 17 Mar 11 |
278.97821 +9.08 |
281.00 | 267.30 | 278.98 | 320,419 |
| 16 Mar 11 |
269.89999 +1.90 |
271.70 | 266.70 | 269.90 | 103,638 |
| 15 Mar 11 |
268.00000 -8.50 |
272.10 | 264.40 | 268.00 | 116,651 |
| 14 Mar 11 |
276.50000 -0.60 |
280.00 | 272.60 | 276.50 | 50,499 |
| 11 Mar 11 |
277.10001 +2.39 |
278.40 | 272.41 | 277.10 | 83,654 |
| 10 Mar 11 |
274.70819 -0.69 |
280.50 | 271.80 | 274.71 | 52,746 |
| 09 Mar 11 |
275.39600 +1.20 |
279.00 | 273.95 | 275.40 | 156,930 |
| 08 Mar 11 |
274.20001 -1.30 |
277.80 | 272.50 | 274.20 | 98,698 |
| 07 Mar 11 |
275.50000 -3.68 |
277.40 | 275.00 | 275.50 | 67,120 |
| 04 Mar 11 |
279.18500 +1.82 |
283.70 | 274.40 | 279.18 | 108,783 |
| 03 Mar 11 |
277.36490 +4.36 |
278.90 | 275.00 | 277.36 | 148,707 |
| 02 Mar 11 |
273.00000 -2.98 |
279.70 | 271.20 | 273.00 | 352,238 |
| 01 Mar 11 |
275.98431 -6.36 |
282.90 | 272.40 | 275.98 | 160,624 |
| 28 Feb 11 |
282.34000 +6.84 |
285.00 | 272.90 | 282.34 | 276,500 |
| 25 Feb 11 |
275.50000 +0.36 |
275.70 | 270.20 | 275.50 | 196,670 |
| 24 Feb 11 |
275.14001 +3.21 |
277.40 | 270.50 | 275.14 | 73,681 |
| 23 Feb 11 |
271.92569 +1.13 |
273.60 | 270.00 | 271.93 | 113,227 |
| 22 Feb 11 |
270.79999 -2.20 |
273.40 | 270.00 | 270.80 | 613,927 |
| 21 Feb 11 |
273.00000 -2.00 |
273.00 | 271.00 | 273.00 | 114,506 |
| 18 Feb 11 |
275.00000 -2.10 |
277.20 | 274.00 | 275.00 | 134,951 |
| 17 Feb 11 |
277.10001 +3.43 |
277.10 | 272.00 | 277.10 | 30,361 |
| 16 Feb 11 |
273.67459 +3.67 |
275.90 | 272.00 | 273.67 | 55,545 |
| 15 Feb 11 |
270.00000 -6.00 |
276.20 | 269.70 | 270.00 | 149,136 |
| 14 Feb 11 |
276.00000 +3.00 |
279.30 | 273.10 | 276.00 | 66,239 |
| 11 Feb 11 |
273.00000 +3.00 |
273.50 | 267.50 | 273.00 | 200,004 |
| 10 Feb 11 |
270.00000 -9.10 |
280.00 | 268.00 | 270.00 | 105,214 |
| 09 Feb 11 |
279.10001 -0.90 |
280.80 | 278.10 | 279.10 | 151,679 |
| 08 Feb 11 |
280.00000 +0.00 |
282.30 | 278.50 | 280.00 | 292,888 |
| 07 Feb 11 |
280.00000 +0.00 |
281.90 | 277.40 | 280.00 | 146,542 |
| 04 Feb 11 |
280.00000 -0.70 |
283.60 | 280.00 | 280.00 | 56,421 |
| 03 Feb 11 |
280.70001 -1.43 |
283.03 | 276.30 | 280.70 | 89,522 |
| 02 Feb 11 |
282.13321 -5.47 |
289.20 | 280.00 | 282.13 | 96,184 |
| 01 Feb 11 |
287.60001 +5.20 |
287.60 | 281.60 | 287.60 | 306,333 |
| 31 Jan 11 |
282.39999 -0.60 |
282.40 | 278.70 | 282.40 | 200,025 |
| 28 Jan 11 |
283.00000 +0.10 |
283.00 | 280.50 | 283.00 | 99,294 |
| 27 Jan 11 |
282.89999 +1.37 |
284.30 | 280.00 | 282.90 | 186,176 |
| 26 Jan 11 |
281.53351 +1.04 |
282.00 | 280.20 | 281.53 | 239,204 |
| 25 Jan 11 |
280.49670 -0.69 |
282.40 | 278.70 | 280.50 | 295,139 |
| 24 Jan 11 |
281.18579 -1.31 |
284.90 | 280.20 | 281.19 | 19,631 |
| 21 Jan 11 |
282.50000 -0.80 |
287.20 | 280.00 | 282.50 | 145,424 |
| 20 Jan 11 |
283.29999 +1.30 |
284.50 | 280.00 | 283.30 | 461,042 |
| 19 Jan 11 |
282.00000 +0.15 |
286.00 | 281.30 | 282.00 | 310,786 |
| 18 Jan 11 |
281.84500 +1.54 |
283.90 | 280.20 | 281.85 | 225,654 |
| 17 Jan 11 |
280.30841 -0.09 |
284.00 | 279.00 | 280.31 | 50,118 |
| 14 Jan 11 |
280.39999 -1.20 |
282.70 | 279.20 | 280.40 | 157,122 |
| 13 Jan 11 |
281.60001 +0.10 |
282.90 | 280.40 | 281.60 | 53,017 |
| 12 Jan 11 |
281.50000 -5.52 |
283.50 | 280.00 | 281.50 | 135,147 |
| 11 Jan 11 |
287.01999 +3.52 |
288.00 | 281.50 | 287.02 | 267,342 |
| 10 Jan 11 |
283.50000 +2.50 |
285.00 | 281.00 | 283.50 | 27,713 |
| 07 Jan 11 |
281.00000 -1.15 |
285.90 | 281.00 | 281.00 | 87,003 |
| 06 Jan 11 |
282.15179 +1.39 |
285.68 | 277.90 | 282.15 | 893,282 |
| 05 Jan 11 |
280.76410 +0.16 |
282.40 | 278.70 | 280.76 | 534,643 |
| 04 Jan 11 |
280.60840 -4.39 |
292.50 | 279.50 | 280.61 | 241,809 |
| 31 Dec 10 |
285.00000 -2.67 |
292.10 | 284.50 | 285.00 | 114,528 |
| 30 Dec 10 |
287.67059 -1.63 |
294.10 | 285.80 | 287.67 | 214,893 |
| 29 Dec 10 |
289.29681 +11.20 |
296.60 | 278.40 | 289.30 | 226,644 |
| 24 Dec 10 |
278.10001 -5.17 |
281.30 | 278.10 | 278.10 | 23,055 |
| 23 Dec 10 |
283.26669 +0.07 |
288.30 | 280.00 | 283.27 | 124,158 |
| 22 Dec 10 |
283.20001 -6.80 |
292.60 | 282.60 | 283.20 | 166,851 |
| 21 Dec 10 |
290.00000 +0.00 |
294.30 | 287.10 | 290.00 | 114,375 |
| 20 Dec 10 |
290.00000 +0.08 |
293.70 | 284.90 | 290.00 | 539,556 |
| 17 Dec 10 |
289.91910 -0.29 |
294.60 | 279.56 | 289.92 | 447,582 |
| 16 Dec 10 |
290.20871 +0.21 |
292.00 | 288.70 | 290.21 | 122,454 |
| 15 Dec 10 |
290.00000 -2.61 |
292.10 | 288.00 | 290.00 | 172,094 |
| 14 Dec 10 |
292.60880 -1.39 |
298.31 | 290.20 | 292.61 | 227,731 |
| 13 Dec 10 |
294.00000 +2.80 |
299.00 | 292.50 | 294.00 | 154,693 |
| 10 Dec 10 |
291.20001 -3.80 |
302.80 | 290.90 | 291.20 | 277,704 |
| 09 Dec 10 |
295.00000 +14.00 |
305.20 | 281.50 | 295.00 | 515,609 |
| 08 Dec 10 |
281.00000 +3.70 |
281.00 | 260.00 | 281.00 | 772,239 |
| 07 Dec 10 |
277.29999 -3.20 |
283.40 | 272.60 | 277.30 | 128,424 |
| 06 Dec 10 |
280.50000 -2.60 |
287.90 | 280.10 | 280.50 | 97,875 |
| 03 Dec 10 |
283.10001 +3.70 |
283.60 | 276.80 | 283.10 | 52,259 |
| 02 Dec 10 |
279.39999 +0.70 |
279.40 | 275.90 | 279.40 | 80,943 |
| 01 Dec 10 |
278.70001 -1.10 |
278.70 | 274.40 | 278.70 | 63,164 |
| 30 Nov 10 |
279.79999 +6.10 |
279.80 | 267.60 | 279.80 | 148,281 |
| 29 Nov 10 |
273.70001 -1.21 |
276.90 | 273.70 | 273.70 | 82,931 |
| 26 Nov 10 |
274.90869 -0.09 |
277.00 | 273.80 | 274.91 | 14,128 |
| 25 Nov 10 |
275.00000 +8.25 |
275.70 | 265.00 | 275.00 | 615,834 |
| 24 Nov 10 |
266.75000 -1.35 |
269.00 | 261.10 | 266.75 | 308,988 |
| 23 Nov 10 |
268.10001 -13.09 |
280.50 | 268.10 | 268.10 | 88,212 |
| 22 Nov 10 |
281.19000 -1.21 |
282.71 | 277.70 | 281.19 | 312,628 |
| 19 Nov 10 |
282.39999 -2.20 |
288.60 | 282.40 | 282.40 | 122,510 |
| 18 Nov 10 |
284.60001 -2.80 |
294.20 | 281.70 | 284.60 | 108,584 |
| 17 Nov 10 |
287.39999 -2.70 |
290.00 | 287.00 | 287.40 | 55,497 |
| 16 Nov 10 |
290.10001 -5.90 |
304.60 | 290.00 | 290.10 | 81,408 |
| 15 Nov 10 |
296.00000 -0.10 |
299.90 | 293.30 | 296.00 | 117,212 |
| 12 Nov 10 |
296.10001 +4.10 |
296.10 | 290.10 | 296.10 | 49,404 |
| 11 Nov 10 |
292.00000 -15.50 |
306.20 | 290.10 | 292.00 | 166,182 |
| 10 Nov 10 |
307.50000 +1.20 |
313.90 | 306.70 | 307.50 | 64,167 |
| 09 Nov 10 |
306.29999 -7.10 |
317.80 | 305.10 | 306.30 | 51,250 |
| 08 Nov 10 |
313.39999 -9.30 |
323.00 | 312.50 | 313.40 | 116,632 |
| 05 Nov 10 |
322.70001 -6.70 |
328.80 | 319.10 | 322.70 | 110,934 |
| 04 Nov 10 |
329.39749 +0.21 |
332.80 | 326.30 | 329.40 | 144,757 |
| 03 Nov 10 |
329.18890 +0.28 |
330.20 | 326.00 | 329.19 | 155,599 |
| 02 Nov 10 |
328.90991 -1.07 |
330.00 | 327.00 | 328.91 | 64,965 |
| 01 Nov 10 |
329.97809 +5.08 |
330.90 | 327.10 | 329.98 | 145,833 |
| 29 Oct 10 |
324.89999 -3.61 |
328.40 | 321.73 | 324.90 | 94,947 |
| 28 Oct 10 |
328.51111 -2.08 |
331.50 | 325.80 | 328.51 | 91,160 |
| 27 Oct 10 |
330.59290 +1.09 |
334.00 | 328.00 | 330.59 | 44,184 |
| 26 Oct 10 |
329.50000 -4.20 |
337.00 | 328.10 | 329.50 | 80,486 |
| 25 Oct 10 |
333.70001 -3.30 |
337.90 | 332.28 | 333.70 | 90,171 |
| 22 Oct 10 |
337.00000 -2.50 |
342.00 | 336.10 | 337.00 | 222,698 |
| 21 Oct 10 |
339.50000 +6.39 |
339.50 | 332.70 | 339.50 | 53,784 |
| 20 Oct 10 |
333.10999 +0.19 |
334.50 | 330.00 | 333.11 | 74,261 |
| 19 Oct 10 |
332.92041 +2.92 |
334.20 | 328.11 | 332.92 | 132,131 |
| 18 Oct 10 |
330.00000 -0.21 |
333.70 | 327.30 | 330.00 | 232,747 |
| 15 Oct 10 |
330.20990 +4.01 |
333.10 | 325.10 | 330.21 | 123,826 |
| 14 Oct 10 |
326.20001 -0.50 |
331.00 | 326.10 | 326.20 | 63,507 |
| 13 Oct 10 |
326.70001 +4.00 |
326.70 | 319.80 | 326.70 | 74,647 |
| 12 Oct 10 |
322.70001 -3.50 |
325.00 | 319.00 | 322.70 | 304,608 |
| 11 Oct 10 |
326.20001 +4.30 |
326.80 | 320.80 | 326.20 | 107,873 |
| 08 Oct 10 |
321.89999 +2.00 |
321.90 | 316.00 | 321.90 | 108,931 |
| 07 Oct 10 |
319.89999 +4.90 |
320.60 | 313.50 | 319.90 | 51,973 |
| 06 Oct 10 |
315.00000 +1.90 |
318.90 | 314.60 | 315.00 | 62,919 |
| 05 Oct 10 |
313.10001 +1.70 |
314.40 | 305.30 | 313.10 | 83,542 |
| 04 Oct 10 |
311.39999 -0.60 |
317.50 | 310.10 | 311.40 | 35,618 |
| 01 Oct 10 |
312.00000 +14.40 |
312.00 | 300.00 | 312.00 | 877,763 |
| 30 Sep 10 |
297.60001 -2.40 |
303.50 | 296.10 | 297.60 | 122,912 |
| 29 Sep 10 |
300.00000 +1.00 |
301.50 | 296.00 | 300.00 | 153,228 |
| 28 Sep 10 |
299.00000 +0.60 |
304.70 | 296.20 | 299.00 | 165,012 |
| 27 Sep 10 |
298.39999 +10.90 |
300.80 | 288.50 | 298.40 | 156,906 |
| 24 Sep 10 |
287.50000 -2.50 |
287.50 | 281.80 | 287.50 | 91,777 |
| 23 Sep 10 |
290.00000 -2.30 |
292.90 | 283.40 | 290.00 | 177,691 |
| 22 Sep 10 |
292.29999 -4.70 |
298.20 | 292.30 | 292.30 | 82,429 |
| 21 Sep 10 |
297.00000 -0.90 |
300.00 | 293.10 | 297.00 | 170,512 |
| 20 Sep 10 |
297.89999 -2.10 |
298.70 | 293.30 | 297.90 | 273,126 |
| 17 Sep 10 |
300.00000 +2.40 |
305.60 | 292.00 | 300.00 | 387,404 |
| 16 Sep 10 |
297.60001 -3.90 |
305.10 | 297.60 | 297.60 | 33,565 |
| 15 Sep 10 |
301.50000 +0.50 |
307.10 | 300.60 | 301.50 | 162,013 |
| 14 Sep 10 |
301.00000 +3.90 |
304.00 | 299.00 | 301.00 | 296,677 |
| 13 Sep 10 |
297.10001 +0.79 |
307.60 | 294.40 | 297.10 | 164,744 |
| 10 Sep 10 |
296.30890 +6.61 |
296.40 | 289.44 | 296.31 | 60,502 |
| 09 Sep 10 |
289.70001 +1.10 |
292.00 | 288.00 | 289.70 | 39,380 |
| 08 Sep 10 |
288.60001 -1.65 |
291.50 | 288.60 | 288.60 | 226,200 |
| 07 Sep 10 |
290.25000 -0.63 |
292.00 | 286.30 | 290.25 | 361,956 |
| 06 Sep 10 |
290.87570 +5.87 |
291.80 | 287.60 | 290.88 | 72,671 |
| 03 Sep 10 |
285.00861 +0.66 |
286.40 | 281.10 | 285.01 | 86,606 |
| 02 Sep 10 |
284.35001 +0.11 |
286.00 | 279.60 | 284.35 | 136,934 |
| 01 Sep 10 |
284.24020 +1.14 |
286.50 | 280.00 | 284.24 | 331,248 |
| 31 Aug 10 |
283.10001 -2.92 |
285.00 | 281.10 | 283.10 | 159,954 |
| 27 Aug 10 |
286.01501 +5.12 |
288.90 | 280.30 | 286.02 | 107,794 |
| 26 Aug 10 |
280.89999 -0.81 |
284.20 | 276.60 | 280.90 | 70,034 |
| 25 Aug 10 |
281.71341 +2.59 |
282.80 | 277.00 | 281.71 | 183,795 |
| 24 Aug 10 |
279.12039 +1.52 |
280.60 | 274.50 | 279.12 | 540,876 |
| 23 Aug 10 |
277.60001 -1.19 |
282.70 | 277.60 | 277.60 | 222,095 |
| 20 Aug 10 |
278.79459 -11.79 |
283.90 | 277.00 | 278.79 | 111,437 |
| 19 Aug 10 |
290.58701 +0.85 |
294.90 | 270.00 | 290.59 | 1,005,141 |
| 18 Aug 10 |
289.73999 -8.87 |
291.70 | 287.30 | 289.74 | 318,587 |
| 17 Aug 10 |
298.60901 -2.59 |
303.90 | 297.30 | 298.61 | 103,391 |
| 16 Aug 10 |
301.20001 -4.50 |
307.60 | 295.80 | 301.20 | 68,890 |
| 13 Aug 10 |
305.70001 -1.54 |
312.00 | 303.10 | 305.70 | 44,083 |
| 12 Aug 10 |
307.23859 +2.14 |
310.10 | 300.70 | 307.24 | 38,538 |
| 11 Aug 10 |
305.10001 -6.90 |
311.80 | 305.10 | 305.10 | 35,578 |
| 10 Aug 10 |
312.00000 -12.00 |
323.50 | 310.00 | 312.00 | 89,638 |
| 09 Aug 10 |
324.00000 +4.00 |
330.30 | 320.00 | 324.00 | 98,296 |
| 06 Aug 10 |
320.00000 -0.20 |
326.60 | 317.10 | 320.00 | 200,765 |
| 05 Aug 10 |
320.20001 +6.20 |
320.20 | 311.50 | 320.20 | 409,416 |
| 04 Aug 10 |
314.00000 +1.20 |
315.80 | 305.30 | 314.00 | 67,765 |
| 03 Aug 10 |
312.79999 +7.29 |
313.22 | 305.50 | 312.80 | 113,092 |
| 02 Aug 10 |
305.50919 +8.10 |
307.20 | 296.10 | 305.51 | 1,061,776 |
| 30 Jul 10 |
297.40891 +0.71 |
300.40 | 295.00 | 297.41 | 116,395 |
| 29 Jul 10 |
296.70001 +1.20 |
309.00 | 294.90 | 296.70 | 2,005,703 |
| 28 Jul 10 |
295.50000 +4.50 |
299.10 | 291.00 | 295.50 | 1,150,633 |
| 27 Jul 10 |
291.00000 +6.68 |
299.00 | 282.90 | 291.00 | 2,189,854 |
| 26 Jul 10 |
284.31921 -1.27 |
287.20 | 282.60 | 284.32 | 354,052 |
| 23 Jul 10 |
285.59351 +9.05 |
286.70 | 280.10 | 285.59 | 523,428 |
| 22 Jul 10 |
276.54501 -1.97 |
280.10 | 272.70 | 276.55 | 128,157 |
| 21 Jul 10 |
278.51221 +0.29 |
298.70 | 273.40 | 278.51 | 153,541 |
| 20 Jul 10 |
278.22180 +2.92 |
282.30 | 274.70 | 278.22 | 106,874 |
| 19 Jul 10 |
275.29999 -2.90 |
284.20 | 272.00 | 275.30 | 113,192 |
| 16 Jul 10 |
278.20001 +1.00 |
279.80 | 276.70 | 278.20 | 68,471 |
| 15 Jul 10 |
277.20001 -5.26 |
277.20 | 274.50 | 277.20 | 249,311 |
| 14 Jul 10 |
282.46011 -0.32 |
289.80 | 279.40 | 282.46 | 93,319 |
| 13 Jul 10 |
282.78131 +6.68 |
289.70 | 276.00 | 282.78 | 104,033 |
| 12 Jul 10 |
276.10001 -1.40 |
280.20 | 274.50 | 276.10 | 61,643 |
| 09 Jul 10 |
277.50000 +2.14 |
280.30 | 275.30 | 277.50 | 53,806 |
| 08 Jul 10 |
275.35999 +3.06 |
280.40 | 270.60 | 275.36 | 109,034 |
| 07 Jul 10 |
272.30450 +1.30 |
276.50 | 266.90 | 272.30 | 133,258 |
| 06 Jul 10 |
271.00000 +6.00 |
275.50 | 262.40 | 271.00 | 72,797 |
| 05 Jul 10 |
265.00000 +3.00 |
267.70 | 260.60 | 265.00 | 197,847 |
| 02 Jul 10 |
262.00000 -4.30 |
264.40 | 260.10 | 262.00 | 136,678 |
| 01 Jul 10 |
266.29999 -10.26 |
275.20 | 260.60 | 266.30 | 120,958 |
| 30 Jun 10 |
276.56299 +1.36 |
278.90 | 271.60 | 276.56 | 118,962 |
| 29 Jun 10 |
275.20001 -5.90 |
280.00 | 274.40 | 275.20 | 56,250 |
| 28 Jun 10 |
281.10001 +1.20 |
283.00 | 277.60 | 281.10 | 121,289 |
| 25 Jun 10 |
279.89999 +1.90 |
280.00 | 275.32 | 279.90 | 74,611 |
| 24 Jun 10 |
278.00000 -7.00 |
285.70 | 275.70 | 278.00 | 90,983 |
| 23 Jun 10 |
285.00000 -0.29 |
285.00 | 280.70 | 285.00 | 81,097 |
| 22 Jun 10 |
285.28961 -5.41 |
287.00 | 282.00 | 285.29 | 202,052 |
| 21 Jun 10 |
290.70001 +3.00 |
291.00 | 285.00 | 290.70 | 104,873 |
| 18 Jun 10 |
287.70001 +7.70 |
287.70 | 282.02 | 287.70 | 561,602 |
| 17 Jun 10 |
280.00000 -10.00 |
290.00 | 278.00 | 280.00 | 116,011 |
| 16 Jun 10 |
290.00000 +0.00 |
293.60 | 283.00 | 290.00 | 139,671 |
| 15 Jun 10 |
290.00000 +0.97 |
292.40 | 287.70 | 290.00 | 274,625 |
| 14 Jun 10 |
289.03000 -0.58 |
292.00 | 287.60 | 289.03 | 201,004 |
| 11 Jun 10 |
289.60870 +2.15 |
290.00 | 287.50 | 289.61 | 207,556 |
| 10 Jun 10 |
287.45859 +2.46 |
289.90 | 280.10 | 287.46 | 1,132,686 |
| 09 Jun 10 |
285.00000 +3.29 |
285.60 | 282.70 | 285.00 | 323,426 |
| 08 Jun 10 |
281.70850 -6.46 |
284.60 | 279.20 | 281.71 | 179,569 |
| 07 Jun 10 |
288.16501 -3.83 |
290.90 | 284.00 | 288.17 | 232,949 |
| 04 Jun 10 |
292.00000 -3.00 |
295.70 | 288.00 | 292.00 | 213,891 |
| 03 Jun 10 |
295.00000 -0.24 |
302.00 | 292.30 | 295.00 | 208,741 |
| 02 Jun 10 |
295.23999 +1.73 |
299.20 | 287.20 | 295.24 | 305,811 |
| 01 Jun 10 |
293.50879 -1.50 |
295.60 | 284.70 | 293.51 | 127,669 |
| 28 May 10 |
295.00891 +1.01 |
298.90 | 288.80 | 295.01 | 185,533 |
| 27 May 10 |
294.00000 +2.00 |
295.30 | 284.40 | 294.00 | 131,173 |
| 26 May 10 |
292.00000 +0.90 |
299.90 | 284.90 | 292.00 | 145,930 |
| 25 May 10 |
291.10001 -8.90 |
301.40 | 284.90 | 291.10 | 94,882 |
| 24 May 10 |
300.00000 -6.40 |
310.00 | 294.90 | 300.00 | 139,942 |
| 21 May 10 |
306.39999 -3.80 |
318.20 | 294.90 | 306.40 | 266,307 |
| 20 May 10 |
310.20001 -2.60 |
315.10 | 298.80 | 310.20 | 267,586 |
| 19 May 10 |
312.79999 -6.12 |
316.70 | 310.40 | 312.80 | 100,215 |
| 18 May 10 |
318.91980 +2.02 |
324.90 | 314.50 | 318.92 | 201,440 |
| 17 May 10 |
316.89999 +1.90 |
318.50 | 310.00 | 316.90 | 226,984 |
| 14 May 10 |
315.00000 -12.40 |
323.70 | 314.40 | 315.00 | 177,329 |
| 13 May 10 |
327.39999 -2.57 |
336.70 | 326.90 | 327.40 | 133,889 |
| 12 May 10 |
329.97031 +1.97 |
335.10 | 323.20 | 329.97 | 157,965 |
| 11 May 10 |
328.00000 -3.90 |
330.00 | 311.80 | 328.00 | 146,614 |
| 10 May 10 |
331.89999 +12.90 |
346.70 | 320.10 | 331.90 | 217,999 |
| 07 May 10 |
319.00000 -11.50 |
333.50 | 314.90 | 319.00 | 287,672 |
| 06 May 10 |
330.50000 -5.80 |
338.80 | 325.40 | 330.50 | 167,172 |
| 05 May 10 |
336.29999 +0.30 |
342.90 | 328.10 | 336.30 | 211,824 |
| 04 May 10 |
336.00000 -0.60 |
343.40 | 329.50 | 336.00 | 247,571 |
| 30 Apr 10 |
336.60001 +3.20 |
342.30 | 334.80 | 336.60 | 87,604 |
| 29 Apr 10 |
333.39880 +0.40 |
337.00 | 331.00 | 333.40 | 132,422 |
| 28 Apr 10 |
333.00000 -10.89 |
343.70 | 324.21 | 333.00 | 197,262 |
| 27 Apr 10 |
343.88651 -4.21 |
349.30 | 339.90 | 343.89 | 117,707 |
| 26 Apr 10 |
348.10001 -7.70 |
361.00 | 346.80 | 348.10 | 605,001 |
| 23 Apr 10 |
355.79999 +0.42 |
360.40 | 351.10 | 355.80 | 91,343 |
| 22 Apr 10 |
355.37711 +0.47 |
359.90 | 351.20 | 355.38 | 105,195 |
| 21 Apr 10 |
354.91061 +6.41 |
356.80 | 350.90 | 354.91 | 111,865 |
| 20 Apr 10 |
348.50000 +1.40 |
354.40 | 346.20 | 348.50 | 138,518 |
| 19 Apr 10 |
347.10001 -7.90 |
355.90 | 341.60 | 347.10 | 113,389 |
| 16 Apr 10 |
355.00000 +4.00 |
357.00 | 347.90 | 355.00 | 117,145 |
| 15 Apr 10 |
351.00000 -0.80 |
352.90 | 348.10 | 351.00 | 37,285 |
| 14 Apr 10 |
351.79999 +1.50 |
353.00 | 348.10 | 351.80 | 60,636 |
| 13 Apr 10 |
350.29999 -4.60 |
354.00 | 350.00 | 350.30 | 93,479 |
| 12 Apr 10 |
354.89999 -3.90 |
361.90 | 344.50 | 354.90 | 109,223 |
| 09 Apr 10 |
358.79999 +5.60 |
359.60 | 350.10 | 358.80 | 44,963 |
| 08 Apr 10 |
353.20001 -3.80 |
360.40 | 351.00 | 353.20 | 204,160 |
| 07 Apr 10 |
357.00000 +7.10 |
359.80 | 353.00 | 357.00 | 231,299 |
| 06 Apr 10 |
349.89999 +8.40 |
355.30 | 340.20 | 349.90 | 146,603 |
| 01 Apr 10 |
341.50000 +5.10 |
344.60 | 336.50 | 341.50 | 212,611 |
| 31 Mar 10 |
336.39789 +2.40 |
342.10 | 330.10 | 336.40 | 117,644 |
| 30 Mar 10 |
334.00000 +0.00 |
341.40 | 334.00 | 334.00 | 70,497 |
| 29 Mar 10 |
334.00000 -1.50 |
338.00 | 328.80 | 334.00 | 149,533 |
| 26 Mar 10 |
335.50000 +5.38 |
336.40 | 328.50 | 335.50 | 379,141 |
| 25 Mar 10 |
330.11539 +6.42 |
332.50 | 323.70 | 330.12 | 92,071 |
| 24 Mar 10 |
323.70001 +1.70 |
327.20 | 323.30 | 323.70 | 47,908 |
| 23 Mar 10 |
322.00000 +1.70 |
323.40 | 320.10 | 322.00 | 68,917 |
| 22 Mar 10 |
320.29999 +1.13 |
322.00 | 312.50 | 320.30 | 97,055 |
| 19 Mar 10 |
319.16809 -8.83 |
329.40 | 316.00 | 319.17 | 445,801 |
| 18 Mar 10 |
328.00000 +3.00 |
332.00 | 325.10 | 328.00 | 120,002 |
| 17 Mar 10 |
325.00000 +1.68 |
328.80 | 322.00 | 325.00 | 127,679 |
| 16 Mar 10 |
323.32300 +6.01 |
324.80 | 320.00 | 323.32 | 163,750 |
| 15 Mar 10 |
317.31699 +0.48 |
323.00 | 314.20 | 317.32 | 174,546 |
| 12 Mar 10 |
316.84000 +2.84 |
318.30 | 313.00 | 316.84 | 149,971 |
| 11 Mar 10 |
314.00000 -1.30 |
316.00 | 311.70 | 314.00 | 140,540 |
| 10 Mar 10 |
315.29999 +2.80 |
317.90 | 308.00 | 315.30 | 415,933 |
| 09 Mar 10 |
312.50000 -2.80 |
314.00 | 308.00 | 312.50 | 51,535 |
| 08 Mar 10 |
315.29999 -1.10 |
316.70 | 314.00 | 315.30 | 27,957 |
| 05 Mar 10 |
316.39999 +3.90 |
317.90 | 311.92 | 316.40 | 132,017 |
| 04 Mar 10 |
312.50000 +2.50 |
315.00 | 310.40 | 312.50 | 78,635 |
| 03 Mar 10 |
310.00000 -3.20 |
314.00 | 309.00 | 310.00 | 178,393 |
| 02 Mar 10 |
313.20001 +1.40 |
315.40 | 308.70 | 313.20 | 201,327 |
| 01 Mar 10 |
311.79999 -0.70 |
318.40 | 310.00 | 311.80 | 228,652 |
| 26 Feb 10 |
312.50000 +0.50 |
316.60 | 310.50 | 312.50 | 79,367 |
| 25 Feb 10 |
312.00000 -1.60 |
317.08 | 310.60 | 312.00 | 197,361 |
| 24 Feb 10 |
313.60001 +1.90 |
315.70 | 307.40 | 313.60 | 65,687 |
| 23 Feb 10 |
311.70001 +3.70 |
313.80 | 305.60 | 311.70 | 82,768 |
| 22 Feb 10 |
308.00000 -6.10 |
318.90 | 306.00 | 308.00 | 161,138 |
| 19 Feb 10 |
314.10001 +1.10 |
315.40 | 309.00 | 314.10 | 541,912 |
| 18 Feb 10 |
313.00000 +3.70 |
315.10 | 309.30 | 313.00 | 108,330 |
| 17 Feb 10 |
309.29999 -1.40 |
312.20 | 305.60 | 309.30 | 85,271 |
| 16 Feb 10 |
310.70001 +0.40 |
312.00 | 306.00 | 310.70 | 93,322 |
| 15 Feb 10 |
310.29999 +2.50 |
312.20 | 305.10 | 310.30 | 173,178 |
| 12 Feb 10 |
307.79999 -7.20 |
317.90 | 304.90 | 307.80 | 477,922 |
| 11 Feb 10 |
315.00000 +3.00 |
315.00 | 311.10 | 315.00 | 111,397 |
| 10 Feb 10 |
312.00000 -1.00 |
322.30 | 309.80 | 312.00 | 332,386 |
| 09 Feb 10 |
313.00000 +1.40 |
316.00 | 310.30 | 313.00 | 72,326 |
| 08 Feb 10 |
311.60001 -3.57 |
317.70 | 311.00 | 311.60 | 112,680 |
| 05 Feb 10 |
315.17230 -0.23 |
318.90 | 313.00 | 315.17 | 208,444 |
| 04 Feb 10 |
315.39999 -0.85 |
317.80 | 313.90 | 315.40 | 796,648 |
| 03 Feb 10 |
316.25000 -3.25 |
318.00 | 314.30 | 316.25 | 225,731 |
| 02 Feb 10 |
319.50000 +2.50 |
320.00 | 314.10 | 319.50 | 376,213 |
| 01 Feb 10 |
317.00000 +3.00 |
317.00 | 308.20 | 317.00 | 309,111 |
| 29 Jan 10 |
314.00000 -1.00 |
319.00 | 308.20 | 314.00 | 193,126 |
| 28 Jan 10 |
315.00000 +0.00 |
318.00 | 313.20 | 315.00 | 632,839 |
| 27 Jan 10 |
315.00000 -4.00 |
320.00 | 308.10 | 315.00 | 232,370 |
| 26 Jan 10 |
319.00000 -1.00 |
321.90 | 317.65 | 319.00 | 194,152 |
| 25 Jan 10 |
320.00000 -2.50 |
325.10 | 319.90 | 320.00 | 176,301 |
| 22 Jan 10 |
322.50000 -3.32 |
326.30 | 321.00 | 322.50 | 150,357 |
| 21 Jan 10 |
325.82001 -4.18 |
329.00 | 322.43 | 325.82 | 366,405 |
| 20 Jan 10 |
330.00000 -1.00 |
333.00 | 322.60 | 330.00 | 272,675 |
| 19 Jan 10 |
331.00000 -4.40 |
334.69 | 323.60 | 331.00 | 195,087 |
| 18 Jan 10 |
335.39999 -7.68 |
339.70 | 335.40 | 335.40 | 144,056 |
| 15 Jan 10 |
343.08359 +3.28 |
345.00 | 338.40 | 343.08 | 91,221 |
| 14 Jan 10 |
339.79999 -8.30 |
350.40 | 339.10 | 339.80 | 92,811 |
| 13 Jan 10 |
348.10001 +1.20 |
348.10 | 342.00 | 348.10 | 92,041 |
| 12 Jan 10 |
346.89999 -4.30 |
355.00 | 343.20 | 346.90 | 108,554 |
| 11 Jan 10 |
351.20001 -0.80 |
354.00 | 349.50 | 351.20 | 81,178 |
| 08 Jan 10 |
352.00000 +2.50 |
354.40 | 346.00 | 352.00 | 47,911 |
| 07 Jan 10 |
349.50000 -1.80 |
354.70 | 345.96 | 349.50 | 260,796 |
| 06 Jan 10 |
351.29999 -3.70 |
356.40 | 350.40 | 351.30 | 160,993 |
| 05 Jan 10 |
355.00000 +8.33 |
361.00 | 347.00 | 355.00 | 278,193 |
| 04 Jan 10 |
346.67001 +4.67 |
350.30 | 343.80 | 346.67 | 129,619 |
| 31 Dec 09 |
342.00000 +1.00 |
342.00 | 338.40 | 342.00 | 36,503 |
| 30 Dec 09 |
341.00000 -2.50 |
345.00 | 337.90 | 341.00 | 27,479 |
| 29 Dec 09 |
343.50000 +0.00 |
347.20 | 332.24 | 343.50 | 115,697 |
Helical PLC
| Date | Close £ | High £ | Low £ | Open £ | Vol |
|---|---|---|---|---|---|
| 22 Oct 26 |
185.50000 +4.00 |
188.00 | 177.50 | 177.50 | 219,453 |
| 21 Oct 26 |
181.50000 +3.00 |
187.00 | 176.50 | 176.50 | 447,740 |
| 20 Oct 26 |
178.50000 +0.00 |
179.00 | 176.50 | 176.50 | 56,698 |
| 19 Oct 26 |
178.50000 +0.50 |
180.00 | 175.00 | 180.00 | 89,974 |
| 16 Oct 26 |
178.00000 +1.00 |
178.50 | 175.00 | 178.00 | 125,082 |
| 15 Oct 26 |
177.00000 -0.50 |
179.00 | 171.00 | 171.00 | 593,248 |
| 14 Oct 26 |
177.50000 +0.00 |
180.00 | 175.50 | 180.00 | 75,328 |
| 13 Oct 26 |
177.50000 +1.50 |
181.00 | 174.50 | 181.00 | 139,376 |
| 12 Oct 26 |
176.00000 -1.00 |
180.00 | 175.00 | 177.00 | 367,241 |
| 09 Oct 26 |
177.00000 +2.00 |
180.50 | 171.00 | 171.00 | 142,123 |
| 08 Oct 26 |
175.00000 -2.00 |
179.50 | 170.50 | 179.50 | 93,790 |
| 07 Oct 26 |
177.00000 -5.00 |
183.00 | 176.50 | 180.00 | 53,239 |
| 06 Oct 26 |
182.00000 +1.00 |
186.00 | 176.00 | 183.63 | 148,096 |
| 05 Oct 26 |
181.00000 +1.00 |
184.50 | 176.00 | 180.00 | 154,753 |
| 02 Oct 26 |
180.00000 -6.00 |
190.00 | 180.00 | 189.50 | 128,283 |
| 01 Oct 26 |
186.00000 -6.00 |
194.50 | 185.50 | 187.00 | 19,281 |
| 30 Sep 26 |
192.00000 +4.50 |
192.00 | 187.23 | 189.00 | 59,620 |
| 29 Sep 26 |
187.50000 -0.50 |
190.00 | 187.00 | 188.50 | 34,802 |
| 28 Sep 26 |
188.00000 +1.00 |
194.50 | 186.00 | 194.50 | 44,499 |
| 25 Sep 26 |
187.00000 +1.00 |
195.00 | 187.00 | 187.00 | 83,688 |
| 24 Sep 26 |
186.00000 -2.00 |
194.50 | 185.00 | 185.00 | 67,656 |
| 23 Sep 26 |
188.00000 -2.50 |
192.50 | 185.00 | 188.00 | 61,197 |
| 22 Sep 26 |
190.50000 +3.50 |
190.50 | 184.00 | 190.00 | 114,533 |
| 21 Sep 26 |
187.00000 +6.50 |
187.82 | 180.00 | 182.00 | 60,301 |
| 18 Sep 26 |
180.50000 -6.00 |
196.00 | 179.50 | 190.00 | 392,766 |
| 17 Sep 26 |
186.50000 -1.50 |
196.00 | 186.50 | 186.50 | 48,502 |
| 16 Sep 26 |
188.00000 -6.00 |
196.50 | 186.50 | 194.00 | 229,951 |
| 15 Sep 26 |
194.00000 -1.00 |
202.00 | 194.00 | 197.00 | 32,434 |
| 14 Sep 26 |
195.00000 -3.00 |
207.00 | 195.00 | 197.00 | 72,725 |
| 11 Sep 26 |
198.00000 +5.50 |
207.00 | 197.00 | 199.50 | 1,589,610 |
| 10 Sep 26 |
192.50000 -7.50 |
207.00 | 192.50 | 192.50 | 327,571 |
| 09 Sep 26 |
200.00000 +0.00 |
207.00 | 198.00 | 200.00 | 133,458 |
| 08 Sep 26 |
200.00000 +0.00 |
204.00 | 198.00 | 200.00 | 101,557 |
| 07 Sep 26 |
200.00000 +2.00 |
202.20 | 197.00 | 197.00 | 78,498 |
| 04 Sep 26 |
198.00000 +0.00 |
205.00 | 198.00 | 200.00 | 34,511 |
| 03 Sep 26 |
198.00000 -1.00 |
204.00 | 197.00 | 198.00 | 27,029 |
| 02 Sep 26 |
199.00000 -1.00 |
201.00 | 198.50 | 200.00 | 212,015 |
| 01 Sep 26 |
200.00000 +0.00 |
207.00 | 198.00 | 199.00 | 196,866 |
| 28 Aug 26 |
200.00000 +0.00 |
201.00 | 200.00 | 200.00 | 60,999 |
| 27 Aug 26 |
200.00000 -3.00 |
202.00 | 199.28 | 202.00 | 69,842 |
| 26 Aug 26 |
203.00000 +3.00 |
207.00 | 200.00 | 200.00 | 8,603 |
| 25 Aug 26 |
200.00000 +0.00 |
208.00 | 200.00 | 202.00 | 35,416 |
| 24 Aug 26 |
200.00000 -1.00 |
208.00 | 200.00 | 204.26 | 22,950 |
| 21 Aug 26 |
201.00000 +3.00 |
207.00 | 200.20 | 202.00 | 266,734 |
| 20 Aug 26 |
198.00000 -2.00 |
207.00 | 198.00 | 198.00 | 139,990 |
| 19 Aug 26 |
200.00000 +0.00 |
207.00 | 200.00 | 201.00 | 54,463 |
| 18 Aug 26 |
200.00000 -5.00 |
207.00 | 198.63 | 205.00 | 310,149 |
| 17 Aug 26 |
205.00000 +0.00 |
214.00 | 204.00 | 204.00 | 144,025 |
| 14 Aug 26 |
205.00000 -1.00 |
214.00 | 205.00 | 206.00 | 122,726 |
| 13 Aug 26 |
206.00000 +1.00 |
214.00 | 204.04 | 205.00 | 40,511 |
| 12 Aug 26 |
205.00000 -2.00 |
213.00 | 205.00 | 207.00 | 116,770 |
| 11 Aug 26 |
207.00000 +1.00 |
215.28 | 205.18 | 206.00 | 312,495 |
| 10 Aug 26 |
206.00000 +2.00 |
211.00 | 200.21 | 200.89 | 401,975 |
| 07 Aug 26 |
204.00000 +1.00 |
206.00 | 201.00 | 203.00 | 443,086 |
| 06 Aug 26 |
203.00000 +3.00 |
203.00 | 198.50 | 200.00 | 111,186 |
| 05 Aug 26 |
200.00000 -2.00 |
202.76 | 198.00 | 201.00 | 368,991 |
| 04 Aug 26 |
202.00000 +2.00 |
203.00 | 198.00 | 199.50 | 39,495 |
| 03 Aug 26 |
200.00000 +1.00 |
204.38 | 198.00 | 198.00 | 45,320 |
| 31 Jul 26 |
199.00000 -1.00 |
207.00 | 199.00 | 207.00 | 93,575 |
| 30 Jul 26 |
200.00000 +0.00 |
205.00 | 198.54 | 204.00 | 319,713 |
| 29 Jul 26 |
200.00000 -3.00 |
203.00 | 198.00 | 198.00 | 513,740 |
| 28 Jul 26 |
203.00000 +5.00 |
204.00 | 195.85 | 195.85 | 568,942 |
| 27 Jul 26 |
198.00000 +2.00 |
202.00 | 193.50 | 199.59 | 195,350 |
| 24 Jul 26 |
196.00000 -0.32 |
201.00 | 191.00 | 195.00 | 317,168 |
| 23 Jul 26 |
196.32001 +2.78 |
200.95 | 191.02 | 199.98 | 15,290 |
| 22 Jul 26 |
193.53999 -2.58 |
198.00 | 191.02 | 198.00 | 48,280 |
| 21 Jul 26 |
196.12000 -1.88 |
200.95 | 191.02 | 195.00 | 121,393 |
| 20 Jul 26 |
198.00000 +9.40 |
205.00 | 185.26 | 190.00 | 128,566 |
| 17 Jul 26 |
188.60001 +1.80 |
192.00 | 182.40 | 192.00 | 110,328 |
| 16 Jul 26 |
186.80000 -0.40 |
193.00 | 184.20 | 193.00 | 212,724 |
| 15 Jul 26 |
187.20000 +2.40 |
193.00 | 184.40 | 193.00 | 196,235 |
| 14 Jul 26 |
184.80000 -4.40 |
193.00 | 184.20 | 187.40 | 68,965 |
| 13 Jul 26 |
189.20000 +2.20 |
192.60 | 181.80 | 188.00 | 49,458 |
| 10 Jul 26 |
187.00000 -8.60 |
200.50 | 184.60 | 191.00 | 53,461 |
| 09 Jul 26 |
195.60001 +0.40 |
200.00 | 193.28 | 194.80 | 46,431 |
| 08 Jul 26 |
195.20000 -4.00 |
200.50 | 194.00 | 200.50 | 111,667 |
| 07 Jul 26 |
199.20000 +7.40 |
200.50 | 193.53 | 196.00 | 79,793 |
| 06 Jul 26 |
191.80000 -0.20 |
201.00 | 191.80 | 195.40 | 90,816 |
| 03 Jul 26 |
192.00000 -7.80 |
201.00 | 192.00 | 201.00 | 97,372 |
| 02 Jul 26 |
199.80000 +13.20 |
200.50 | 186.20 | 191.00 | 81,991 |
| 01 Jul 26 |
186.60001 -5.20 |
194.39 | 186.60 | 193.00 | 96,130 |
| 30 Jun 26 |
191.80000 +1.00 |
191.80 | 184.00 | 184.00 | 277,650 |
| 29 Jun 26 |
190.80000 -1.40 |
193.00 | 187.40 | 192.80 | 40,066 |
| 26 Jun 26 |
192.20000 +0.20 |
193.00 | 187.80 | 193.00 | 115,730 |
| 25 Jun 26 |
192.00000 +1.00 |
193.00 | 184.20 | 184.20 | 1,298,273 |
| 24 Jun 26 |
191.00000 +2.00 |
192.00 | 182.20 | 191.80 | 63,161 |
| 23 Jun 26 |
189.00000 +3.00 |
190.80 | 184.00 | 190.80 | 173,512 |
| 22 Jun 26 |
186.00000 -0.20 |
191.80 | 184.22 | 191.04 | 151,046 |
| 19 Jun 26 |
186.20000 -5.80 |
196.80 | 186.20 | 196.80 | 418,041 |
| 18 Jun 26 |
192.00000 +1.20 |
196.80 | 188.14 | 196.80 | 75,726 |
| 17 Jun 26 |
190.80000 -1.20 |
197.00 | 188.17 | 197.00 | 71,423 |
| 16 Jun 26 |
192.00000 -0.40 |
196.80 | 188.80 | 189.80 | 114,813 |
| 15 Jun 26 |
192.39999 +4.00 |
196.80 | 190.00 | 192.00 | 179,867 |
| 12 Jun 26 |
188.39999 +3.40 |
192.00 | 183.60 | 192.00 | 1,194,216 |
| 11 Jun 26 |
185.00000 +1.00 |
189.80 | 183.50 | 189.80 | 78,582 |
| 10 Jun 26 |
184.00000 +1.20 |
190.00 | 180.20 | 180.20 | 791,484 |
| 09 Jun 26 |
182.80000 +0.40 |
193.57 | 181.00 | 184.00 | 238,237 |
| 08 Jun 26 |
182.39999 -3.80 |
198.80 | 180.80 | 196.39 | 230,490 |
| 05 Jun 26 |
186.20000 +0.00 |
199.20 | 185.00 | 199.20 | 457,811 |
| 04 Jun 26 |
186.20000 -2.60 |
197.60 | 186.20 | 195.00 | 49,712 |
| 03 Jun 26 |
188.80000 -6.20 |
195.00 | 185.00 | 185.00 | 254,903 |
| 02 Jun 26 |
195.00000 +4.00 |
195.00 | 189.06 | 190.00 | 228,029 |
| 01 Jun 26 |
191.00000 -0.60 |
195.00 | 183.00 | 195.00 | 22,505 |
| 29 May 26 |
191.60001 +2.20 |
195.00 | 190.31 | 195.00 | 188,013 |
| 28 May 26 |
189.39999 -4.60 |
195.00 | 184.60 | 188.61 | 41,020 |
| 27 May 26 |
194.00000 -1.00 |
195.00 | 181.60 | 195.00 | 38,858 |
| 26 May 26 |
195.00000 +1.40 |
195.00 | 186.00 | 195.00 | 29,990 |
| 22 May 26 |
193.60001 +4.40 |
194.00 | 188.24 | 188.71 | 116,940 |
| 21 May 26 |
189.20000 +4.20 |
190.40 | 181.60 | 181.60 | 83,087 |
| 20 May 26 |
185.00000 +3.20 |
185.00 | 180.20 | 185.00 | 33,276 |
| 19 May 26 |
181.80000 -4.00 |
185.80 | 180.20 | 185.80 | 92,687 |
| 18 May 26 |
185.80000 +0.80 |
185.80 | 180.00 | 184.00 | 18,403 |
| 15 May 26 |
185.00000 +0.60 |
186.00 | 182.80 | 184.13 | 59,840 |
| 14 May 26 |
184.39999 -2.60 |
188.00 | 183.00 | 183.00 | 319,984 |
| 13 May 26 |
187.00000 -1.40 |
194.00 | 183.60 | 183.60 | 16,724 |
| 12 May 26 |
188.39999 +5.20 |
189.00 | 182.00 | 188.20 | 15,065 |
| 11 May 26 |
183.20000 -3.20 |
188.20 | 180.00 | 180.00 | 58,192 |
| 08 May 26 |
186.39999 +1.00 |
194.80 | 182.20 | 194.80 | 134,247 |
| 07 May 26 |
185.39999 -4.60 |
193.60 | 184.60 | 193.60 | 234,703 |
| 06 May 26 |
190.00000 +8.00 |
190.00 | 180.80 | 187.80 | 63,722 |
| 05 May 26 |
182.00000 -2.00 |
192.60 | 180.00 | 192.60 | 168,043 |
| 01 May 26 |
184.00000 -7.40 |
195.00 | 184.00 | 195.00 | 38,518 |
| 30 Apr 26 |
191.39999 +3.40 |
192.80 | 183.00 | 189.80 | 30,834 |
| 29 Apr 26 |
188.00000 +4.00 |
190.06 | 185.29 | 187.80 | 37,979 |
| 28 Apr 26 |
184.00000 -4.00 |
196.00 | 182.60 | 196.00 | 316,950 |
| 27 Apr 26 |
188.00000 -2.20 |
196.80 | 187.20 | 196.80 | 38,505 |
| 24 Apr 26 |
190.20000 +4.40 |
196.60 | 187.00 | 196.60 | 49,825 |
| 23 Apr 26 |
185.80000 -9.20 |
197.80 | 185.80 | 190.00 | 17,259 |
| 22 Apr 26 |
195.00000 +0.20 |
197.80 | 191.26 | 197.60 | 59,572 |
| 21 Apr 26 |
194.80000 +0.80 |
197.40 | 188.60 | 188.60 | 43,231 |
| 20 Apr 26 |
194.00000 -0.80 |
197.60 | 188.00 | 188.00 | 29,940 |
| 17 Apr 26 |
194.80000 +4.80 |
196.00 | 189.60 | 192.80 | 110,084 |
| 16 Apr 26 |
190.00000 +0.00 |
190.00 | 185.26 | 187.69 | 113,141 |
| 15 Apr 26 |
190.00000 +4.00 |
190.00 | 185.40 | 189.80 | 210,089 |
| 14 Apr 26 |
186.00000 -4.00 |
190.00 | 185.12 | 190.00 | 136,995 |
| 13 Apr 26 |
190.00000 +0.20 |
190.00 | 185.00 | 189.80 | 17,223 |
| 10 Apr 26 |
189.80000 +5.60 |
190.00 | 180.00 | 189.80 | 114,441 |
| 09 Apr 26 |
184.20000 -2.00 |
188.20 | 180.00 | 180.00 | 37,706 |
| 08 Apr 26 |
186.20000 +7.40 |
191.60 | 184.80 | 185.36 | 152,368 |
| 07 Apr 26 |
178.80000 +1.20 |
183.00 | 178.80 | 183.00 | 40,285 |
| 02 Apr 26 |
177.60001 -0.60 |
182.20 | 172.00 | 172.00 | 67,440 |
| 01 Apr 26 |
178.20000 +2.80 |
183.00 | 178.00 | 183.00 | 109,728 |
| 31 Mar 26 |
175.39999 -2.60 |
182.00 | 173.20 | 182.00 | 133,104 |
| 30 Mar 26 |
178.00000 +0.00 |
186.60 | 178.00 | 186.60 | 18,378 |
| 27 Mar 26 |
178.00000 +2.00 |
184.40 | 175.00 | 180.20 | 76,954 |
| 26 Mar 26 |
176.00000 -2.00 |
187.80 | 174.40 | 186.40 | 277,938 |
| 25 Mar 26 |
178.00000 -2.00 |
190.00 | 178.00 | 188.40 | 260,881 |
| 24 Mar 26 |
180.00000 -2.20 |
185.40 | 180.00 | 182.00 | 45,095 |
| 23 Mar 26 |
182.20000 +2.20 |
184.20 | 175.00 | 182.00 | 104,757 |
| 20 Mar 26 |
180.00000 -11.00 |
194.80 | 179.91 | 193.40 | 206,770 |
| 19 Mar 26 |
191.00000 -2.40 |
203.50 | 191.00 | 197.40 | 17,168 |
| 18 Mar 26 |
193.39999 +0.60 |
195.00 | 192.00 | 195.00 | 27,407 |
| 17 Mar 26 |
192.80000 +0.80 |
204.00 | 192.00 | 192.00 | 43,929 |
| 16 Mar 26 |
192.00000 +2.00 |
204.50 | 192.00 | 204.50 | 87,387 |
| 13 Mar 26 |
190.00000 -6.80 |
198.00 | 190.00 | 198.00 | 139,237 |
| 12 Mar 26 |
196.80000 +0.80 |
202.50 | 195.00 | 202.50 | 37,358 |
| 11 Mar 26 |
196.00000 -1.00 |
199.00 | 196.00 | 199.00 | 31,895 |
| 10 Mar 26 |
197.00000 +1.60 |
199.00 | 195.00 | 195.00 | 146,324 |
| 09 Mar 26 |
195.39999 -0.60 |
204.50 | 192.89 | 194.85 | 64,564 |
| 06 Mar 26 |
196.00000 +0.00 |
199.00 | 193.60 | 198.71 | 87,630 |
| 05 Mar 26 |
196.00000 -1.00 |
198.00 | 196.00 | 197.55 | 253,034 |
| 04 Mar 26 |
197.00000 -1.60 |
200.50 | 195.82 | 200.50 | 99,630 |
| 03 Mar 26 |
198.60001 -8.40 |
210.00 | 197.75 | 207.00 | 105,094 |
| 02 Mar 26 |
207.00000 +1.00 |
209.50 | 203.50 | 203.50 | 158,042 |
| 27 Feb 26 |
206.00000 +2.50 |
208.12 | 200.00 | 200.00 | 134,986 |
| 26 Feb 26 |
203.50000 +8.30 |
203.50 | 200.00 | 200.00 | 85,871 |
| 25 Feb 26 |
195.20000 +0.20 |
197.60 | 194.80 | 194.80 | 25,889 |
| 24 Feb 26 |
195.00000 -3.40 |
200.00 | 194.80 | 200.00 | 27,731 |
| 23 Feb 26 |
198.39999 +0.40 |
200.00 | 195.84 | 200.00 | 138,317 |
| 20 Feb 26 |
198.00000 +0.60 |
198.00 | 195.28 | 196.00 | 37,397 |
| 19 Feb 26 |
197.39999 +8.20 |
198.60 | 190.00 | 192.00 | 137,463 |
| 18 Feb 26 |
189.20000 -3.80 |
199.80 | 189.20 | 192.60 | 142,790 |
| 17 Feb 26 |
193.00000 -2.00 |
197.20 | 190.00 | 190.00 | 15,092 |
| 16 Feb 26 |
195.00000 +0.00 |
199.80 | 195.00 | 195.20 | 23,198 |
| 13 Feb 26 |
195.00000 -0.80 |
199.80 | 195.00 | 195.00 | 322,373 |
| 12 Feb 26 |
195.80000 -0.40 |
199.80 | 195.80 | 196.20 | 27,926 |
| 11 Feb 26 |
196.20000 -3.00 |
200.00 | 196.20 | 198.00 | 55,387 |
| 10 Feb 26 |
199.20000 +2.60 |
199.80 | 192.20 | 199.80 | 458,404 |
| 09 Feb 26 |
196.60001 +1.60 |
197.50 | 191.80 | 194.80 | 56,277 |
| 06 Feb 26 |
195.00000 -3.00 |
199.80 | 195.00 | 197.40 | 10,766 |
| 05 Feb 26 |
198.00000 -0.40 |
198.80 | 197.00 | 197.00 | 820,214 |
| 04 Feb 26 |
198.39999 +2.60 |
199.00 | 195.00 | 195.80 | 161,830 |
| 03 Feb 26 |
195.80000 +4.80 |
199.40 | 193.16 | 195.20 | 30,146 |
| 02 Feb 26 |
191.00000 -4.00 |
194.60 | 191.00 | 193.20 | 38,909 |
| 30 Jan 26 |
195.00000 -0.80 |
197.60 | 194.51 | 197.60 | 32,692 |
| 29 Jan 26 |
195.80000 +1.40 |
197.60 | 194.00 | 197.60 | 36,813 |
| 28 Jan 26 |
194.39999 +0.40 |
197.40 | 193.20 | 196.80 | 181,728 |
| 27 Jan 26 |
194.00000 +1.40 |
197.60 | 192.83 | 192.83 | 107,289 |
| 26 Jan 26 |
192.60001 +0.60 |
197.40 | 190.00 | 193.00 | 113,183 |
| 23 Jan 26 |
192.00000 +6.00 |
192.00 | 186.94 | 186.94 | 252,039 |
| 22 Jan 26 |
186.00000 +2.80 |
193.00 | 182.12 | 184.80 | 157,292 |
| 21 Jan 26 |
183.20000 +5.20 |
183.20 | 177.73 | 180.00 | 347,848 |
| 20 Jan 26 |
178.00000 -6.20 |
187.20 | 178.00 | 183.84 | 194,114 |
| 19 Jan 26 |
184.20000 -1.00 |
192.40 | 184.20 | 192.40 | 64,349 |
| 16 Jan 26 |
185.20000 -2.60 |
190.80 | 185.20 | 187.91 | 91,412 |
| 15 Jan 26 |
187.80000 -0.20 |
192.00 | 187.22 | 188.00 | 157,245 |
| 14 Jan 26 |
188.00000 +1.00 |
192.80 | 186.40 | 188.00 | 61,635 |
| 13 Jan 26 |
187.00000 -1.20 |
192.80 | 187.00 | 187.93 | 47,223 |
| 12 Jan 26 |
188.20000 -4.00 |
193.20 | 188.00 | 193.20 | 67,983 |
| 09 Jan 26 |
192.20000 -0.80 |
193.00 | 188.31 | 191.00 | 48,780 |
| 08 Jan 26 |
193.00000 +2.80 |
193.00 | 190.00 | 192.80 | 71,028 |
| 07 Jan 26 |
190.20000 +0.70 |
192.40 | 189.00 | 192.40 | 64,736 |
| 06 Jan 26 |
189.50000 +2.30 |
192.80 | 187.58 | 192.00 | 558,835 |
| 05 Jan 26 |
187.20000 +0.20 |
193.00 | 187.00 | 193.00 | 17,941 |
| 02 Jan 26 |
187.00000 -1.60 |
192.80 | 186.00 | 188.60 | 96,785 |
| 31 Dec 25 |
188.60001 +0.80 |
192.80 | 188.20 | 191.20 | 4,605 |
| 30 Dec 25 |
187.80000 -2.00 |
189.00 | 187.80 | 189.00 | 55,086 |
| 29 Dec 25 |
189.80000 -2.80 |
192.80 | 186.42 | 188.40 | 42,884 |
| 24 Dec 25 |
192.60001 +8.20 |
192.60 | 183.20 | 184.00 | 21,488 |
| 23 Dec 25 |
184.39999 +0.00 |
186.20 | 184.40 | 185.00 | 27,245 |
| 22 Dec 25 |
184.39999 +1.40 |
187.80 | 181.27 | 183.60 | 36,913 |
| 19 Dec 25 |
183.00000 -3.00 |
189.20 | 182.91 | 185.40 | 116,647 |
| 18 Dec 25 |
186.00000 +0.80 |
190.40 | 186.00 | 186.00 | 81,143 |
| 17 Dec 25 |
185.20000 +0.20 |
193.80 | 185.00 | 193.80 | 183,960 |
| 16 Dec 25 |
185.00000 -4.00 |
197.40 | 185.00 | 190.00 | 200,449 |
| 15 Dec 25 |
189.00000 +0.00 |
197.20 | 189.00 | 193.20 | 53,153 |
| 12 Dec 25 |
189.00000 +0.00 |
196.60 | 189.00 | 196.00 | 90,926 |
| 11 Dec 25 |
189.00000 -1.20 |
192.20 | 187.40 | 187.40 | 39,321 |
| 10 Dec 25 |
190.20000 -1.80 |
197.40 | 190.20 | 197.40 | 57,391 |
| 09 Dec 25 |
192.00000 -0.20 |
196.80 | 192.00 | 193.00 | 24,932 |
| 08 Dec 25 |
192.20000 -0.80 |
199.80 | 192.20 | 193.00 | 107,510 |
| 05 Dec 25 |
193.00000 +2.00 |
199.80 | 192.00 | 192.00 | 92,838 |
| 04 Dec 25 |
191.00000 -0.80 |
199.80 | 190.26 | 191.00 | 170,969 |
| 03 Dec 25 |
191.80000 -2.00 |
202.50 | 190.00 | 202.50 | 556,997 |
| 02 Dec 25 |
193.80000 -5.20 |
203.50 | 191.80 | 203.50 | 19,141 |
| 01 Dec 25 |
199.00000 -4.00 |
203.50 | 193.40 | 193.40 | 151,968 |
| 28 Nov 25 |
203.00000 +5.00 |
203.00 | 195.76 | 195.76 | 43,872 |
| 27 Nov 25 |
198.00000 +2.40 |
204.00 | 195.20 | 195.20 | 51,468 |
| 26 Nov 25 |
195.60001 -2.20 |
205.00 | 195.00 | 204.50 | 210,712 |
| 25 Nov 25 |
197.80000 +0.40 |
200.49 | 196.20 | 196.40 | 26,632 |
| 24 Nov 25 |
197.39999 -3.10 |
204.50 | 197.40 | 204.50 | 31,239 |
| 21 Nov 25 |
200.50000 +5.70 |
200.50 | 190.00 | 196.60 | 42,138 |
| 20 Nov 25 |
194.80000 -3.00 |
200.00 | 190.20 | 198.00 | 172,837 |
| 19 Nov 25 |
197.80000 -2.20 |
209.50 | 197.80 | 209.50 | 48,455 |
| 18 Nov 25 |
200.00000 -9.00 |
209.00 | 200.00 | 203.13 | 17,820 |
| 17 Nov 25 |
209.00000 +8.00 |
209.00 | 200.00 | 200.00 | 40,478 |
| 14 Nov 25 |
201.00000 -4.00 |
209.00 | 201.00 | 205.00 | 42,139 |
| 13 Nov 25 |
205.00000 -3.00 |
214.00 | 205.00 | 208.50 | 31,729 |
| 12 Nov 25 |
208.00000 -3.50 |
215.00 | 208.00 | 215.00 | 46,525 |
| 11 Nov 25 |
211.50000 +5.50 |
211.50 | 200.00 | 200.00 | 55,259 |
| 10 Nov 25 |
206.00000 -2.00 |
206.00 | 200.00 | 200.00 | 83,339 |
| 07 Nov 25 |
208.00000 +2.50 |
209.50 | 200.50 | 205.50 | 44,114 |
| 06 Nov 25 |
205.50000 -0.50 |
212.00 | 200.50 | 206.00 | 41,163 |
| 05 Nov 25 |
206.00000 +2.00 |
211.00 | 204.50 | 206.00 | 148,746 |
| 04 Nov 25 |
204.00000 -2.50 |
212.50 | 204.00 | 204.00 | 56,837 |
| 03 Nov 25 |
206.50000 -2.00 |
213.50 | 205.50 | 210.00 | 21,453 |
| 31 Oct 25 |
208.50000 -4.50 |
218.50 | 206.50 | 218.50 | 74,778 |
| 30 Oct 25 |
213.00000 -6.00 |
220.50 | 212.65 | 217.00 | 23,708 |
| 29 Oct 25 |
219.00000 -6.00 |
224.50 | 217.50 | 220.00 | 52,008 |
| 28 Oct 25 |
225.00000 +0.00 |
225.00 | 217.50 | 224.50 | 48,361 |
| 27 Oct 25 |
225.00000 +5.50 |
225.00 | 210.50 | 215.00 | 46,149 |
| 24 Oct 25 |
219.50000 +2.50 |
219.50 | 212.00 | 215.00 | 22,998 |
| 23 Oct 25 |
217.00000 +3.00 |
217.00 | 210.00 | 213.63 | 165,654 |
| 22 Oct 25 |
214.00000 +7.50 |
215.00 | 205.00 | 207.50 | 178,802 |
| 21 Oct 25 |
206.50000 -2.50 |
209.50 | 204.50 | 206.50 | 33,490 |
| 20 Oct 25 |
209.00000 +1.00 |
210.00 | 203.50 | 203.50 | 90,016 |
| 17 Oct 25 |
208.00000 +2.00 |
208.00 | 203.00 | 206.00 | 18,859 |
| 16 Oct 25 |
206.00000 +1.50 |
208.00 | 200.50 | 205.00 | 87,915 |
| 15 Oct 25 |
204.50000 +3.00 |
205.50 | 195.00 | 195.00 | 50,496 |
| 14 Oct 25 |
201.50000 -2.50 |
203.50 | 195.00 | 195.00 | 57,989 |
| 13 Oct 25 |
204.00000 +3.00 |
204.00 | 195.00 | 195.00 | 254,328 |
| 10 Oct 25 |
201.00000 +2.00 |
208.00 | 197.12 | 199.00 | 45,449 |
| 09 Oct 25 |
199.00000 -2.50 |
206.50 | 199.00 | 206.50 | 30,699 |
| 08 Oct 25 |
201.50000 -4.00 |
206.00 | 200.00 | 205.50 | 30,079 |
| 07 Oct 25 |
205.50000 -4.50 |
211.50 | 202.50 | 202.50 | 23,242 |
| 06 Oct 25 |
210.00000 +0.00 |
211.50 | 210.00 | 211.50 | 85,238 |
| 03 Oct 25 |
210.00000 +1.50 |
211.00 | 202.00 | 202.00 | 23,990 |
| 02 Oct 25 |
208.50000 -0.50 |
211.00 | 207.33 | 209.50 | 51,346 |
| 01 Oct 25 |
209.00000 +4.00 |
209.00 | 204.50 | 205.00 | 48,951 |
| 30 Sep 25 |
205.00000 +5.20 |
205.00 | 199.80 | 200.00 | 81,170 |
| 29 Sep 25 |
199.80000 +2.80 |
200.00 | 190.00 | 190.00 | 40,125 |
| 26 Sep 25 |
197.00000 +0.80 |
199.80 | 195.20 | 199.80 | 345,951 |
| 25 Sep 25 |
196.20000 -1.80 |
199.80 | 194.80 | 197.00 | 80,848 |
| 24 Sep 25 |
198.00000 -4.50 |
203.00 | 198.00 | 201.00 | 98,921 |
| 23 Sep 25 |
202.50000 -1.00 |
205.80 | 202.00 | 205.50 | 34,568 |
| 22 Sep 25 |
203.50000 +1.00 |
207.00 | 201.00 | 207.00 | 150,109 |
| 19 Sep 25 |
202.50000 -5.50 |
210.50 | 202.50 | 210.50 | 491,763 |
| 18 Sep 25 |
208.00000 -0.50 |
210.50 | 206.50 | 210.50 | 27,310 |
| 17 Sep 25 |
208.50000 +1.00 |
213.00 | 206.50 | 213.00 | 41,781 |
| 16 Sep 25 |
207.50000 -6.50 |
214.00 | 203.50 | 214.00 | 121,968 |
| 15 Sep 25 |
214.00000 +5.50 |
214.00 | 207.00 | 211.00 | 816,716 |
| 12 Sep 25 |
208.50000 +0.50 |
213.50 | 205.00 | 213.50 | 513,014 |
| 11 Sep 25 |
208.00000 -3.50 |
214.50 | 205.00 | 214.50 | 342,591 |
| 10 Sep 25 |
211.50000 +1.50 |
213.00 | 208.00 | 209.50 | 50,803 |
| 09 Sep 25 |
210.00000 -5.00 |
217.50 | 208.50 | 211.29 | 25,467 |
| 08 Sep 25 |
215.00000 -1.00 |
216.00 | 210.00 | 216.00 | 19,623 |
| 05 Sep 25 |
216.00000 +3.00 |
216.16 | 208.00 | 212.50 | 70,465 |
| 04 Sep 25 |
213.00000 +5.00 |
213.00 | 206.00 | 208.00 | 12,634 |
| 03 Sep 25 |
208.00000 +3.00 |
208.68 | 205.00 | 205.00 | 290,592 |
| 02 Sep 25 |
205.00000 -8.00 |
217.00 | 205.00 | 217.00 | 244,643 |
| 01 Sep 25 |
213.00000 +1.00 |
215.50 | 210.50 | 211.22 | 33,384 |
| 29 Aug 25 |
212.00000 -3.50 |
216.50 | 210.50 | 216.50 | 68,142 |
| 28 Aug 25 |
215.50000 -4.50 |
218.00 | 212.50 | 213.00 | 52,124 |
| 27 Aug 25 |
220.00000 +1.50 |
222.00 | 213.50 | 218.50 | 56,295 |
| 26 Aug 25 |
218.50000 -6.50 |
225.00 | 218.00 | 225.00 | 42,769 |
| 22 Aug 25 |
225.00000 +5.00 |
225.00 | 218.00 | 221.50 | 32,536 |
| 21 Aug 25 |
220.00000 -1.00 |
222.00 | 217.50 | 222.00 | 25,019 |
| 20 Aug 25 |
221.00000 +2.50 |
221.50 | 214.50 | 219.50 | 138,720 |
| 19 Aug 25 |
218.50000 +1.00 |
221.00 | 215.00 | 220.50 | 52,932 |
| 18 Aug 25 |
217.50000 -1.00 |
222.50 | 214.00 | 217.00 | 87,873 |
| 15 Aug 25 |
218.50000 -3.00 |
224.00 | 217.75 | 224.00 | 20,118 |
| 14 Aug 25 |
221.50000 +2.50 |
221.50 | 216.00 | 216.00 | 28,673 |
| 13 Aug 25 |
219.00000 -3.00 |
224.50 | 219.00 | 220.00 | 58,975 |
| 12 Aug 25 |
222.00000 -3.50 |
229.00 | 222.00 | 226.00 | 35,830 |
| 11 Aug 25 |
225.50000 -2.50 |
229.50 | 224.00 | 228.50 | 131,028 |
| 08 Aug 25 |
228.00000 -1.50 |
230.00 | 223.50 | 230.00 | 31,071 |
| 07 Aug 25 |
229.50000 +2.00 |
229.50 | 224.00 | 228.00 | 43,074 |
| 06 Aug 25 |
227.50000 +2.50 |
227.76 | 225.00 | 227.50 | 581,260 |
| 05 Aug 25 |
225.00000 +3.00 |
225.05 | 222.50 | 224.00 | 291,585 |
| 04 Aug 25 |
222.00000 +0.00 |
224.50 | 220.50 | 221.00 | 53,205 |
| 01 Aug 25 |
222.00000 -4.50 |
229.26 | 222.00 | 229.00 | 38,555 |
| 31 Jul 25 |
226.50000 -2.50 |
232.50 | 226.50 | 229.50 | 107,116 |
| 30 Jul 25 |
229.00000 -3.00 |
233.75 | 229.00 | 232.50 | 52,614 |
| 29 Jul 25 |
232.00000 -6.50 |
239.00 | 231.28 | 238.00 | 53,800 |
| 28 Jul 25 |
238.50000 +4.50 |
238.50 | 233.50 | 235.00 | 68,504 |
| 25 Jul 25 |
234.00000 +0.00 |
235.50 | 234.00 | 234.00 | 6,016 |
| 24 Jul 25 |
234.00000 +5.50 |
234.00 | 230.00 | 230.00 | 27,161 |
| 23 Jul 25 |
228.50000 +1.50 |
230.00 | 224.50 | 224.50 | 61,710 |
| 22 Jul 25 |
227.00000 +2.00 |
229.50 | 225.00 | 226.50 | 216,686 |
| 21 Jul 25 |
225.00000 +0.00 |
228.50 | 222.50 | 223.00 | 44,575 |
| 18 Jul 25 |
225.00000 +2.00 |
225.00 | 222.28 | 224.00 | 133,374 |
| 17 Jul 25 |
223.00000 +1.00 |
225.50 | 221.50 | 224.50 | 304,202 |
| 16 Jul 25 |
222.00000 -0.50 |
223.85 | 220.60 | 221.50 | 18,930 |
| 15 Jul 25 |
222.50000 -0.50 |
226.00 | 221.00 | 223.00 | 23,361 |
| 14 Jul 25 |
223.00000 +1.50 |
223.50 | 221.50 | 222.50 | 15,908 |
| 11 Jul 25 |
221.50000 +1.00 |
222.00 | 218.00 | 218.00 | 34,374 |
| 10 Jul 25 |
220.50000 +0.00 |
222.00 | 220.00 | 221.50 | 342,116 |
| 09 Jul 25 |
220.50000 -2.50 |
224.50 | 220.50 | 223.50 | 59,841 |
| 08 Jul 25 |
223.00000 +0.00 |
224.00 | 221.00 | 223.50 | 216,305 |
| 07 Jul 25 |
223.00000 -2.00 |
227.50 | 223.00 | 226.50 | 61,777 |
| 04 Jul 25 |
225.00000 -1.50 |
228.06 | 220.50 | 221.00 | 40,840 |
| 03 Jul 25 |
226.50000 +5.50 |
227.00 | 222.50 | 223.50 | 32,763 |
| 02 Jul 25 |
221.00000 -10.00 |
232.00 | 221.00 | 231.50 | 225,823 |
| 01 Jul 25 |
231.00000 +1.00 |
233.50 | 226.50 | 228.50 | 44,661 |
| 30 Jun 25 |
230.00000 -1.50 |
234.00 | 229.00 | 230.00 | 103,752 |
| 27 Jun 25 |
231.50000 -0.50 |
233.00 | 229.00 | 231.00 | 39,737 |
| 26 Jun 25 |
232.00000 -5.00 |
237.50 | 230.00 | 237.50 | 49,148 |
| 25 Jun 25 |
237.00000 +0.00 |
240.50 | 237.00 | 238.00 | 554,619 |
| 24 Jun 25 |
237.00000 +1.00 |
237.00 | 230.50 | 236.00 | 79,469 |
| 23 Jun 25 |
236.00000 +5.50 |
236.50 | 222.00 | 222.00 | 472,564 |
| 20 Jun 25 |
230.50000 +8.00 |
230.50 | 220.00 | 220.00 | 588,293 |
| 19 Jun 25 |
222.50000 +4.00 |
223.00 | 219.13 | 221.00 | 51,060 |
| 18 Jun 25 |
218.50000 +0.00 |
221.50 | 217.20 | 218.50 | 62,728 |
| 17 Jun 25 |
218.50000 +3.50 |
219.50 | 214.00 | 216.50 | 56,794 |
| 16 Jun 25 |
215.00000 -3.00 |
216.45 | 214.00 | 214.50 | 65,153 |
| 13 Jun 25 |
218.00000 +2.00 |
218.00 | 214.00 | 215.00 | 51,044 |
| 12 Jun 25 |
216.00000 -1.50 |
217.05 | 213.00 | 214.00 | 142,772 |
| 11 Jun 25 |
217.50000 -1.50 |
219.00 | 213.88 | 217.50 | 314,790 |
| 10 Jun 25 |
219.00000 +0.50 |
223.00 | 217.50 | 220.00 | 38,043 |
| 09 Jun 25 |
218.50000 +2.00 |
219.50 | 214.56 | 215.00 | 57,276 |
| 06 Jun 25 |
216.50000 +3.00 |
218.00 | 213.50 | 213.50 | 77,753 |
| 05 Jun 25 |
213.50000 -2.50 |
216.50 | 211.50 | 215.00 | 42,204 |
| 04 Jun 25 |
216.00000 -1.50 |
218.50 | 215.00 | 215.00 | 40,614 |
| 03 Jun 25 |
217.50000 -2.00 |
221.00 | 215.00 | 215.00 | 55,399 |
| 02 Jun 25 |
219.50000 -3.00 |
225.71 | 219.50 | 220.00 | 112,482 |
| 30 May 25 |
222.50000 -4.00 |
229.50 | 222.50 | 226.50 | 65,213 |
| 29 May 25 |
226.50000 -3.50 |
230.50 | 226.50 | 230.50 | 44,496 |
| 28 May 25 |
230.00000 -2.00 |
236.28 | 228.00 | 235.50 | 104,237 |
| 27 May 25 |
232.00000 +0.00 |
243.00 | 230.00 | 243.00 | 21,847 |
| 23 May 25 |
232.00000 -6.00 |
247.00 | 231.00 | 247.00 | 68,518 |
| 22 May 25 |
238.00000 +3.00 |
238.00 | 235.00 | 235.50 | 84,667 |
| 21 May 25 |
235.00000 +0.00 |
240.77 | 232.50 | 235.50 | 383,892 |
| 20 May 25 |
235.00000 -1.50 |
239.00 | 235.00 | 239.00 | 26,315 |
| 19 May 25 |
236.50000 -1.00 |
238.00 | 230.76 | 237.00 | 113,525 |
| 16 May 25 |
237.50000 +0.00 |
238.00 | 235.00 | 235.00 | 46,057 |
| 15 May 25 |
237.50000 +2.00 |
239.50 | 235.00 | 236.00 | 72,192 |
| 14 May 25 |
235.50000 -4.50 |
239.00 | 229.00 | 229.00 | 87,253 |
| 13 May 25 |
240.00000 +2.00 |
240.50 | 233.42 | 235.00 | 118,541 |
| 12 May 25 |
238.00000 +6.00 |
238.00 | 228.50 | 237.00 | 461,459 |
| 09 May 25 |
232.00000 +4.00 |
235.50 | 228.00 | 228.50 | 59,666 |
| 08 May 25 |
228.00000 +8.50 |
228.00 | 219.50 | 227.00 | 63,599 |
| 07 May 25 |
219.50000 -2.50 |
221.00 | 217.50 | 220.00 | 85,083 |
| 06 May 25 |
222.00000 -0.50 |
224.00 | 219.00 | 224.00 | 26,732 |
| 02 May 25 |
222.50000 +2.00 |
222.50 | 217.50 | 218.00 | 307,082 |
| 01 May 25 |
220.50000 +4.50 |
220.50 | 213.98 | 216.50 | 31,537 |
| 30 Apr 25 |
216.00000 -6.00 |
220.50 | 216.00 | 220.50 | 427,192 |
| 29 Apr 25 |
222.00000 +4.00 |
224.34 | 216.50 | 218.50 | 112,405 |
| 28 Apr 25 |
218.00000 +4.00 |
219.50 | 210.04 | 216.50 | 122,414 |
| 25 Apr 25 |
214.00000 +0.00 |
220.00 | 213.00 | 220.00 | 337,420 |
| 24 Apr 25 |
214.00000 +2.50 |
220.00 | 208.00 | 220.00 | 24,936 |
| 23 Apr 25 |
211.50000 +0.00 |
214.00 | 208.00 | 210.00 | 47,179 |
| 22 Apr 25 |
211.50000 +3.00 |
219.50 | 207.00 | 207.00 | 169,198 |
| 17 Apr 25 |
208.50000 +4.00 |
208.50 | 203.00 | 207.00 | 33,700 |
| 16 Apr 25 |
204.50000 +4.90 |
204.50 | 189.00 | 190.20 | 78,847 |
| 15 Apr 25 |
199.60001 +2.60 |
201.00 | 195.40 | 200.00 | 64,324 |
| 14 Apr 25 |
197.00000 +11.00 |
197.40 | 187.60 | 187.60 | 93,724 |
| 11 Apr 25 |
186.00000 +12.00 |
190.59 | 176.60 | 176.80 | 212,831 |
| 10 Apr 25 |
174.00000 -4.20 |
187.66 | 174.00 | 178.20 | 124,641 |
| 09 Apr 25 |
178.20000 -1.00 |
179.20 | 174.60 | 174.60 | 101,417 |
| 08 Apr 25 |
179.20000 +2.20 |
189.94 | 175.00 | 175.00 | 66,680 |
| 07 Apr 25 |
177.00000 -9.40 |
185.40 | 177.00 | 185.00 | 88,212 |
| 04 Apr 25 |
186.39999 -6.00 |
195.68 | 186.40 | 194.00 | 120,327 |
| 03 Apr 25 |
192.39999 +0.20 |
195.00 | 186.20 | 186.20 | 50,560 |
| 02 Apr 25 |
192.20000 -3.00 |
196.40 | 192.20 | 196.40 | 39,279 |
| 01 Apr 25 |
195.20000 -1.80 |
199.00 | 195.00 | 196.00 | 146,602 |
| 31 Mar 25 |
197.00000 -8.00 |
205.00 | 196.60 | 205.00 | 65,663 |
| 28 Mar 25 |
205.00000 +7.80 |
209.50 | 201.50 | 205.00 | 44,054 |
| 27 Mar 25 |
197.20000 -1.20 |
200.00 | 196.40 | 198.00 | 65,694 |
| 26 Mar 25 |
198.39999 +5.40 |
198.40 | 186.60 | 186.60 | 69,034 |
| 25 Mar 25 |
193.00000 +0.40 |
199.80 | 183.60 | 183.60 | 29,932 |
| 24 Mar 25 |
192.60001 -2.40 |
193.80 | 191.60 | 193.60 | 47,601 |
| 21 Mar 25 |
195.00000 +2.00 |
195.00 | 187.00 | 193.20 | 1,526,932 |
| 20 Mar 25 |
193.00000 +2.00 |
195.20 | 190.20 | 192.40 | 149,171 |
| 19 Mar 25 |
191.00000 +0.00 |
192.20 | 183.20 | 184.00 | 235,787 |
| 18 Mar 25 |
191.00000 -4.60 |
199.00 | 186.20 | 199.00 | 141,554 |
| 17 Mar 25 |
195.60001 +4.60 |
198.40 | 191.20 | 198.40 | 146,638 |
| 14 Mar 25 |
191.00000 +0.40 |
196.40 | 188.60 | 196.40 | 48,484 |
| 13 Mar 25 |
190.60001 +0.60 |
197.00 | 188.00 | 197.00 | 43,255 |
| 12 Mar 25 |
190.00000 +0.20 |
196.00 | 189.20 | 196.00 | 72,648 |
| 11 Mar 25 |
189.80000 -0.20 |
195.80 | 187.00 | 187.00 | 145,921 |
| 10 Mar 25 |
190.00000 +2.20 |
196.00 | 187.00 | 196.00 | 40,437 |
| 07 Mar 25 |
187.80000 +0.80 |
188.40 | 181.40 | 181.40 | 30,358 |
| 06 Mar 25 |
187.00000 -0.60 |
196.00 | 185.02 | 196.00 | 73,847 |
| 05 Mar 25 |
187.60001 +1.60 |
187.60 | 186.40 | 187.60 | 108,019 |
| 04 Mar 25 |
186.00000 -1.40 |
187.60 | 185.80 | 186.60 | 113,579 |
| 03 Mar 25 |
187.39999 +1.00 |
195.60 | 185.20 | 195.60 | 35,990 |
| 28 Feb 25 |
186.39999 -0.60 |
186.40 | 184.90 | 186.40 | 171,163 |
| 27 Feb 25 |
187.00000 +1.20 |
196.80 | 185.20 | 196.80 | 145,692 |
| 26 Feb 25 |
185.80000 -0.20 |
194.80 | 185.20 | 194.80 | 480,878 |
| 25 Feb 25 |
186.00000 -2.00 |
192.60 | 182.20 | 182.20 | 309,629 |
| 24 Feb 25 |
188.00000 +2.40 |
189.80 | 185.40 | 185.40 | 437,148 |
| 21 Feb 25 |
185.60001 -0.60 |
189.00 | 185.40 | 189.00 | 490,192 |
| 20 Feb 25 |
186.20000 -0.40 |
191.00 | 182.60 | 188.00 | 172,000 |
| 19 Feb 25 |
186.60001 -1.60 |
192.52 | 186.00 | 188.20 | 216,138 |
| 18 Feb 25 |
188.20000 +0.20 |
189.60 | 187.20 | 187.20 | 87,491 |
| 17 Feb 25 |
188.00000 +1.00 |
188.40 | 186.00 | 186.00 | 74,646 |
| 14 Feb 25 |
187.00000 -0.20 |
189.50 | 187.00 | 187.00 | 35,806 |
| 13 Feb 25 |
187.20000 +0.40 |
190.80 | 186.00 | 187.00 | 1,061,926 |
| 12 Feb 25 |
186.80000 +0.80 |
187.20 | 180.00 | 180.00 | 591,190 |
| 11 Feb 25 |
186.00000 +0.20 |
186.80 | 178.40 | 178.40 | 48,054 |
| 10 Feb 25 |
185.80000 +0.20 |
188.88 | 185.20 | 186.00 | 144,652 |
| 07 Feb 25 |
185.60001 +1.60 |
188.00 | 181.90 | 182.80 | 211,308 |
| 06 Feb 25 |
184.00000 +2.00 |
186.40 | 181.00 | 182.40 | 60,770 |
| 05 Feb 25 |
182.00000 +2.80 |
184.20 | 179.20 | 180.00 | 1,271,155 |
| 04 Feb 25 |
179.20000 -0.40 |
181.20 | 171.60 | 171.60 | 49,319 |
| 03 Feb 25 |
179.60001 -0.80 |
181.80 | 179.00 | 179.40 | 82,821 |
| 31 Jan 25 |
180.39999 +0.80 |
181.80 | 179.40 | 181.80 | 590,034 |
| 30 Jan 25 |
179.60001 +0.60 |
180.60 | 176.00 | 176.00 | 77,007 |
| 29 Jan 25 |
179.00000 +0.00 |
181.80 | 178.00 | 181.80 | 637,046 |
| 28 Jan 25 |
179.00000 +0.00 |
181.80 | 177.00 | 181.60 | 884,410 |
| 27 Jan 25 |
179.00000 +1.00 |
179.60 | 177.96 | 178.00 | 397,086 |
| 24 Jan 25 |
178.00000 +2.20 |
180.00 | 173.94 | 174.00 | 171,725 |
| 23 Jan 25 |
175.80000 +4.00 |
177.60 | 170.00 | 170.00 | 137,699 |
| 22 Jan 25 |
171.80000 -1.20 |
176.80 | 169.95 | 173.40 | 190,526 |
| 21 Jan 25 |
173.00000 -8.40 |
180.60 | 167.20 | 180.60 | 282,832 |
| 20 Jan 25 |
181.39999 -0.80 |
182.60 | 179.40 | 180.20 | 36,956 |
| 17 Jan 25 |
182.20000 +2.20 |
183.38 | 180.60 | 182.60 | 37,074 |
| 16 Jan 25 |
180.00000 +0.00 |
181.92 | 176.80 | 179.20 | 65,972 |
| 15 Jan 25 |
180.00000 +3.40 |
183.20 | 176.00 | 177.40 | 54,115 |
| 14 Jan 25 |
176.60001 +4.80 |
179.20 | 172.60 | 178.80 | 75,861 |
| 13 Jan 25 |
171.80000 -1.00 |
177.24 | 170.80 | 174.80 | 49,765 |
| 10 Jan 25 |
172.80000 -6.40 |
178.15 | 172.80 | 177.00 | 38,099 |
| 09 Jan 25 |
179.20000 +0.00 |
181.80 | 176.60 | 181.80 | 48,593 |
| 08 Jan 25 |
179.20000 +0.60 |
180.20 | 173.20 | 178.80 | 124,222 |
| 07 Jan 25 |
178.60001 +3.00 |
179.50 | 174.00 | 176.60 | 90,180 |
| 06 Jan 25 |
175.60001 -1.00 |
176.60 | 173.80 | 173.80 | 39,266 |
| 03 Jan 25 |
176.60001 +0.80 |
182.00 | 173.75 | 182.00 | 111,004 |
| 02 Jan 25 |
175.80000 +2.80 |
178.80 | 172.00 | 172.00 | 31,304 |
| 31 Dec 24 |
173.00000 -2.00 |
176.00 | 173.00 | 173.20 | 164,449 |
| 30 Dec 24 |
175.00000 -0.40 |
175.40 | 174.00 | 174.00 | 32,846 |
| 27 Dec 24 |
175.39999 -8.80 |
179.60 | 175.00 | 177.00 | 62,808 |
| 24 Dec 24 |
184.20000 +9.20 |
186.80 | 175.57 | 180.00 | 34,689 |
| 23 Dec 24 |
175.00000 +3.60 |
178.40 | 171.00 | 175.00 | 96,815 |
| 20 Dec 24 |
171.39999 -9.40 |
181.00 | 171.40 | 179.80 | 209,151 |
| 19 Dec 24 |
180.80000 -1.00 |
180.80 | 178.00 | 179.00 | 31,060 |
| 18 Dec 24 |
181.80000 -4.00 |
186.40 | 177.80 | 186.40 | 83,638 |
| 17 Dec 24 |
185.80000 +0.80 |
187.40 | 183.00 | 184.40 | 96,963 |
| 16 Dec 24 |
185.00000 -4.00 |
190.00 | 185.00 | 190.00 | 42,387 |
| 13 Dec 24 |
189.00000 -0.40 |
190.00 | 188.00 | 190.00 | 128,208 |
| 12 Dec 24 |
189.39999 +1.80 |
189.40 | 185.05 | 188.00 | 41,861 |
| 11 Dec 24 |
187.60001 -1.80 |
189.20 | 182.00 | 189.20 | 87,533 |
| 10 Dec 24 |
189.39999 -6.60 |
198.68 | 189.40 | 196.20 | 57,172 |
| 09 Dec 24 |
196.00000 -2.00 |
197.80 | 196.00 | 197.80 | 73,592 |
| 06 Dec 24 |
198.00000 +0.00 |
198.75 | 191.20 | 198.20 | 19,274 |
| 05 Dec 24 |
198.00000 -3.50 |
201.00 | 197.40 | 200.00 | 94,453 |
| 04 Dec 24 |
201.50000 +2.90 |
202.50 | 196.00 | 197.60 | 101,008 |
| 03 Dec 24 |
198.60001 +1.40 |
203.00 | 197.00 | 203.00 | 101,577 |
| 02 Dec 24 |
197.20000 -0.80 |
202.50 | 195.80 | 202.50 | 81,850 |
| 29 Nov 24 |
198.00000 +0.00 |
201.00 | 197.00 | 199.80 | 78,023 |
| 28 Nov 24 |
198.00000 +1.00 |
198.40 | 195.12 | 196.00 | 62,166 |
| 27 Nov 24 |
197.00000 +7.00 |
197.00 | 189.45 | 190.80 | 71,102 |
| 26 Nov 24 |
190.00000 +6.00 |
190.00 | 183.80 | 185.00 | 1,833,342 |
| 25 Nov 24 |
184.00000 -2.80 |
189.00 | 182.60 | 189.00 | 108,880 |
| 22 Nov 24 |
186.80000 +1.60 |
189.20 | 183.00 | 189.00 | 95,207 |
| 21 Nov 24 |
185.20000 -2.80 |
187.40 | 184.40 | 187.40 | 44,306 |
| 20 Nov 24 |
188.00000 +0.40 |
190.65 | 188.00 | 189.20 | 57,941 |
| 19 Nov 24 |
187.60001 -0.40 |
195.00 | 187.40 | 195.00 | 65,457 |
| 18 Nov 24 |
188.00000 -3.00 |
191.61 | 186.00 | 190.80 | 205,256 |
| 15 Nov 24 |
191.00000 +2.40 |
192.80 | 188.70 | 191.20 | 42,494 |
| 14 Nov 24 |
188.60001 -2.00 |
191.60 | 188.60 | 190.40 | 270,380 |
| 13 Nov 24 |
190.60001 -3.00 |
195.40 | 190.60 | 195.40 | 204,305 |
| 12 Nov 24 |
193.60001 -1.20 |
194.40 | 192.00 | 192.40 | 63,238 |
| 11 Nov 24 |
194.80000 +0.20 |
198.77 | 193.00 | 194.80 | 37,745 |
| 08 Nov 24 |
194.60001 +4.60 |
194.60 | 189.00 | 190.40 | 67,334 |
| 07 Nov 24 |
190.00000 -0.60 |
192.40 | 189.80 | 192.00 | 102,289 |
| 06 Nov 24 |
190.60001 -4.40 |
199.20 | 190.60 | 199.00 | 178,447 |
| 05 Nov 24 |
195.00000 -2.80 |
200.50 | 195.00 | 198.00 | 265,734 |
| 04 Nov 24 |
197.80000 -2.20 |
203.00 | 192.00 | 192.00 | 75,565 |
| 01 Nov 24 |
200.00000 +0.40 |
201.50 | 199.00 | 199.20 | 137,869 |
| 31 Oct 24 |
199.60001 -2.90 |
202.00 | 198.58 | 200.50 | 152,349 |
| 30 Oct 24 |
202.50000 +0.00 |
210.00 | 202.50 | 210.00 | 144,802 |
| 29 Oct 24 |
202.50000 -4.00 |
208.25 | 202.50 | 206.00 | 96,784 |
| 28 Oct 24 |
206.50000 +0.50 |
212.00 | 206.00 | 212.00 | 30,042 |
| 25 Oct 24 |
206.00000 -0.50 |
207.00 | 201.90 | 203.00 | 39,811 |
| 24 Oct 24 |
206.50000 -2.00 |
208.00 | 206.50 | 208.00 | 16,528 |
| 23 Oct 24 |
208.50000 +2.50 |
208.50 | 205.00 | 206.00 | 88,238 |
| 22 Oct 24 |
206.00000 -1.00 |
207.50 | 206.00 | 207.50 | 67,077 |
| 21 Oct 24 |
207.00000 +0.00 |
208.00 | 206.12 | 207.00 | 403,301 |
| 18 Oct 24 |
207.00000 -1.00 |
208.50 | 206.50 | 208.00 | 382,552 |
| 17 Oct 24 |
208.00000 -1.50 |
209.50 | 207.50 | 209.50 | 156,855 |
| 16 Oct 24 |
209.50000 -1.50 |
215.00 | 209.00 | 215.00 | 69,927 |
| 15 Oct 24 |
211.00000 +0.00 |
211.25 | 210.00 | 211.00 | 94,612 |
| 14 Oct 24 |
211.00000 -2.50 |
217.00 | 210.50 | 217.00 | 97,785 |
| 11 Oct 24 |
213.50000 +1.00 |
213.98 | 211.00 | 211.50 | 21,664 |
| 10 Oct 24 |
212.50000 -2.50 |
216.50 | 212.50 | 216.50 | 32,871 |
| 09 Oct 24 |
215.00000 -1.00 |
216.00 | 214.00 | 215.00 | 202,516 |
| 08 Oct 24 |
216.00000 -1.00 |
217.50 | 216.00 | 216.00 | 81,643 |
| 07 Oct 24 |
217.00000 +1.00 |
217.50 | 212.50 | 217.50 | 56,138 |
| 04 Oct 24 |
216.00000 -1.00 |
220.00 | 213.50 | 216.50 | 71,343 |
| 03 Oct 24 |
217.00000 -2.00 |
219.00 | 216.00 | 217.50 | 53,989 |
| 02 Oct 24 |
219.00000 -7.00 |
223.78 | 218.00 | 223.00 | 37,197 |
| 01 Oct 24 |
226.00000 +1.00 |
228.10 | 224.50 | 227.50 | 138,398 |
| 30 Sep 24 |
225.00000 -3.00 |
230.00 | 225.00 | 229.00 | 145,985 |
| 27 Sep 24 |
228.00000 -1.00 |
235.00 | 225.00 | 235.00 | 165,803 |
| 26 Sep 24 |
229.00000 +0.00 |
231.50 | 229.00 | 230.50 | 135,444 |
| 25 Sep 24 |
229.00000 +2.50 |
234.50 | 227.00 | 234.50 | 42,679 |
| 24 Sep 24 |
226.50000 -2.00 |
229.50 | 226.50 | 229.50 | 108,864 |
| 23 Sep 24 |
228.50000 -0.50 |
229.85 | 227.00 | 229.50 | 105,795 |
| 20 Sep 24 |
229.00000 +4.50 |
229.00 | 224.50 | 226.00 | 551,371 |
| 19 Sep 24 |
224.50000 +1.50 |
226.00 | 217.00 | 217.00 | 47,473 |
| 18 Sep 24 |
223.00000 -3.00 |
226.30 | 223.00 | 226.00 | 28,044 |
| 17 Sep 24 |
226.00000 -1.50 |
232.70 | 226.00 | 229.00 | 34,840 |
| 16 Sep 24 |
227.50000 -2.50 |
229.00 | 226.38 | 228.50 | 72,224 |
| 13 Sep 24 |
230.00000 +3.00 |
230.00 | 226.00 | 226.00 | 53,289 |
| 12 Sep 24 |
227.00000 +2.50 |
228.50 | 225.50 | 228.00 | 65,674 |
| 11 Sep 24 |
224.50000 -5.00 |
230.00 | 224.50 | 228.50 | 113,774 |
| 10 Sep 24 |
229.50000 -1.50 |
231.00 | 229.00 | 231.00 | 84,228 |
| 09 Sep 24 |
231.00000 -5.50 |
234.50 | 229.50 | 234.50 | 50,570 |
| 06 Sep 24 |
236.50000 +7.00 |
236.50 | 227.00 | 227.00 | 40,539 |
| 05 Sep 24 |
229.50000 +11.00 |
233.00 | 216.98 | 219.50 | 74,156 |
| 04 Sep 24 |
218.50000 +8.50 |
218.50 | 207.00 | 207.00 | 100,430 |
| 03 Sep 24 |
210.00000 -4.00 |
216.50 | 210.00 | 214.50 | 104,208 |
| 02 Sep 24 |
214.00000 -1.50 |
216.75 | 214.00 | 215.00 | 60,951 |
| 30 Aug 24 |
215.50000 -5.00 |
223.00 | 215.50 | 220.50 | 109,179 |
| 29 Aug 24 |
220.50000 -1.50 |
230.00 | 217.63 | 230.00 | 111,358 |
| 28 Aug 24 |
222.00000 -4.00 |
226.50 | 221.50 | 225.00 | 48,999 |
| 27 Aug 24 |
226.00000 +2.00 |
228.50 | 224.50 | 227.00 | 33,261 |
| 23 Aug 24 |
224.00000 -2.00 |
227.50 | 221.50 | 226.50 | 19,657 |
| 22 Aug 24 |
226.00000 -0.50 |
229.00 | 225.50 | 225.50 | 46,465 |
| 21 Aug 24 |
226.50000 -1.50 |
228.50 | 222.00 | 228.50 | 68,257 |
| 20 Aug 24 |
228.00000 +0.00 |
232.00 | 228.00 | 230.00 | 16,797 |
| 19 Aug 24 |
228.00000 +6.50 |
228.00 | 221.32 | 223.50 | 63,124 |
| 16 Aug 24 |
221.50000 +3.00 |
223.50 | 219.00 | 221.50 | 163,107 |
| 15 Aug 24 |
218.50000 -5.50 |
225.00 | 218.50 | 225.00 | 33,159 |
| 14 Aug 24 |
224.00000 +1.00 |
226.00 | 221.75 | 224.50 | 279,343 |
| 13 Aug 24 |
223.00000 -2.50 |
226.00 | 221.61 | 226.00 | 307,208 |
| 12 Aug 24 |
225.50000 -4.50 |
230.00 | 225.00 | 230.00 | 14,145 |
| 09 Aug 24 |
230.00000 +8.00 |
230.00 | 223.88 | 224.00 | 16,599 |
| 08 Aug 24 |
222.00000 +3.00 |
222.00 | 215.00 | 218.00 | 350,844 |
| 07 Aug 24 |
219.00000 +4.50 |
222.78 | 219.00 | 219.00 | 23,695 |
| 06 Aug 24 |
214.50000 -1.00 |
224.20 | 214.50 | 219.00 | 121,697 |
| 05 Aug 24 |
215.50000 -10.00 |
230.00 | 215.50 | 230.00 | 43,711 |
| 02 Aug 24 |
225.50000 +0.00 |
229.30 | 224.00 | 224.00 | 106,676 |
| 01 Aug 24 |
225.50000 +1.50 |
234.50 | 222.00 | 222.00 | 56,013 |
| 31 Jul 24 |
224.00000 -2.50 |
228.50 | 221.00 | 228.50 | 110,892 |
| 30 Jul 24 |
226.50000 -1.50 |
232.00 | 226.50 | 228.00 | 19,420 |
| 29 Jul 24 |
228.00000 +3.50 |
230.00 | 226.50 | 226.50 | 51,046 |
| 26 Jul 24 |
224.50000 -0.50 |
228.50 | 224.50 | 226.50 | 17,568 |
| 25 Jul 24 |
225.00000 -4.50 |
230.50 | 222.00 | 228.00 | 213,435 |
| 24 Jul 24 |
229.50000 +2.50 |
230.50 | 226.50 | 226.50 | 60,104 |
| 23 Jul 24 |
227.00000 -4.00 |
235.50 | 227.00 | 235.50 | 41,076 |
| 22 Jul 24 |
231.00000 -5.00 |
238.00 | 231.00 | 237.50 | 69,806 |
| 19 Jul 24 |
236.00000 +0.50 |
238.00 | 234.50 | 235.00 | 25,038 |
| 18 Jul 24 |
235.50000 -1.00 |
238.50 | 235.00 | 238.50 | 103,006 |
| 17 Jul 24 |
236.50000 -1.00 |
239.50 | 235.00 | 237.50 | 26,987 |
| 16 Jul 24 |
237.50000 -1.00 |
238.00 | 236.00 | 238.00 | 41,660 |
| 15 Jul 24 |
238.50000 +0.00 |
244.00 | 238.50 | 239.00 | 119,968 |
| 12 Jul 24 |
238.50000 +5.00 |
241.90 | 235.00 | 238.50 | 28,763 |
| 11 Jul 24 |
233.50000 +1.50 |
233.50 | 225.00 | 225.00 | 18,032 |
| 10 Jul 24 |
232.00000 +1.00 |
235.00 | 231.00 | 232.00 | 852,353 |
| 09 Jul 24 |
231.00000 +4.00 |
244.50 | 228.50 | 244.50 | 59,147 |
| 08 Jul 24 |
227.00000 -8.00 |
247.64 | 227.00 | 236.50 | 38,191 |
| 05 Jul 24 |
235.00000 -3.50 |
242.25 | 235.00 | 241.50 | 47,883 |
| 04 Jul 24 |
238.50000 -4.50 |
253.00 | 238.50 | 253.00 | 54,133 |
| 03 Jul 24 |
243.00000 +1.50 |
245.50 | 239.52 | 243.50 | 73,936 |
| 02 Jul 24 |
241.50000 -0.50 |
245.50 | 239.50 | 245.50 | 103,030 |
| 01 Jul 24 |
242.00000 -5.50 |
259.00 | 242.00 | 259.00 | 57,800 |
| 28 Jun 24 |
247.50000 +11.50 |
253.00 | 239.50 | 241.50 | 135,769 |
| 27 Jun 24 |
236.00000 -1.50 |
237.25 | 230.00 | 236.00 | 124,086 |
| 26 Jun 24 |
237.50000 -2.50 |
245.50 | 237.50 | 241.50 | 90,611 |
| 25 Jun 24 |
240.00000 +1.00 |
242.50 | 236.04 | 239.00 | 277,043 |
| 24 Jun 24 |
239.00000 +1.00 |
239.00 | 233.00 | 239.00 | 116,657 |
| 21 Jun 24 |
238.00000 +8.50 |
238.00 | 228.50 | 230.00 | 1,929,338 |
| 20 Jun 24 |
229.50000 +1.50 |
238.50 | 225.50 | 226.00 | 119,507 |
| 19 Jun 24 |
228.00000 -2.50 |
234.00 | 226.00 | 226.00 | 118,402 |
| 18 Jun 24 |
230.50000 +8.50 |
235.50 | 221.00 | 221.00 | 411,627 |
| 17 Jun 24 |
222.00000 +4.00 |
224.50 | 219.79 | 224.50 | 71,803 |
| 14 Jun 24 |
218.00000 +0.00 |
224.50 | 215.63 | 224.50 | 38,267 |
| 13 Jun 24 |
218.00000 -1.50 |
224.00 | 211.00 | 211.00 | 756,175 |
| 12 Jun 24 |
219.50000 +5.00 |
219.50 | 215.00 | 215.00 | 472,949 |
| 11 Jun 24 |
214.50000 -0.50 |
225.00 | 212.00 | 225.00 | 373,314 |
| 10 Jun 24 |
215.00000 +0.00 |
220.00 | 211.00 | 211.00 | 471,586 |
| 07 Jun 24 |
215.00000 +0.00 |
217.50 | 215.00 | 217.50 | 594,416 |
| 06 Jun 24 |
215.00000 +3.50 |
217.74 | 213.60 | 214.50 | 182,976 |
| 05 Jun 24 |
211.50000 -3.00 |
220.00 | 211.50 | 220.00 | 67,404 |
| 04 Jun 24 |
214.50000 -8.00 |
223.50 | 214.50 | 218.00 | 386,924 |
| 03 Jun 24 |
222.50000 -1.50 |
225.00 | 222.50 | 225.00 | 108,595 |
| 31 May 24 |
224.00000 +2.00 |
225.23 | 222.50 | 225.00 | 61,035 |
| 30 May 24 |
222.00000 +2.00 |
224.00 | 215.00 | 215.00 | 60,701 |
| 29 May 24 |
220.00000 -5.00 |
228.00 | 220.00 | 225.50 | 7,756 |
| 28 May 24 |
225.00000 +5.00 |
230.00 | 218.02 | 230.00 | 782,675 |
| 24 May 24 |
220.00000 -11.00 |
231.91 | 218.00 | 230.00 | 99,947 |
| 23 May 24 |
231.00000 -14.00 |
240.00 | 221.50 | 240.00 | 1,618,575 |
| 22 May 24 |
245.00000 +3.00 |
250.00 | 239.50 | 250.00 | 163,964 |
| 21 May 24 |
242.00000 +4.50 |
250.00 | 229.50 | 237.00 | 57,979 |
| 20 May 24 |
237.50000 +3.00 |
240.00 | 225.00 | 225.00 | 39,157 |
| 17 May 24 |
234.50000 -0.50 |
241.82 | 230.48 | 234.50 | 59,498 |
| 16 May 24 |
235.00000 +0.00 |
242.02 | 230.00 | 230.00 | 23,098 |
| 15 May 24 |
235.00000 -3.00 |
244.50 | 231.50 | 235.00 | 239,230 |
| 14 May 24 |
238.00000 +7.50 |
238.00 | 229.00 | 238.00 | 19,649 |
| 13 May 24 |
230.50000 -1.50 |
239.00 | 230.00 | 233.00 | 151,285 |
| 10 May 24 |
232.00000 +7.00 |
232.28 | 222.00 | 226.00 | 49,451 |
| 09 May 24 |
225.00000 +4.50 |
225.63 | 219.14 | 225.00 | 49,626 |
| 08 May 24 |
220.50000 +2.50 |
224.50 | 205.50 | 213.00 | 64,399 |
| 07 May 24 |
218.00000 +6.00 |
220.00 | 210.00 | 211.00 | 64,905 |
| 03 May 24 |
212.00000 -2.00 |
226.28 | 209.00 | 209.00 | 18,656 |
| 02 May 24 |
214.00000 +5.50 |
216.47 | 205.00 | 205.00 | 44,251 |
| 01 May 24 |
208.50000 +4.50 |
208.50 | 200.00 | 200.00 | 6,530 |
| 30 Apr 24 |
204.00000 -4.00 |
207.50 | 200.00 | 200.00 | 151,801 |
| 29 Apr 24 |
208.00000 -1.50 |
210.00 | 208.00 | 210.00 | 17,307 |
| 26 Apr 24 |
209.50000 +4.00 |
211.00 | 204.50 | 210.00 | 20,622 |
| 25 Apr 24 |
205.50000 +3.00 |
206.00 | 201.50 | 204.50 | 20,921 |
| 24 Apr 24 |
202.50000 +0.00 |
208.00 | 200.00 | 202.50 | 22,938 |
| 23 Apr 24 |
202.50000 +2.50 |
207.16 | 195.88 | 196.00 | 22,391 |
| 22 Apr 24 |
200.00000 +4.80 |
201.05 | 195.60 | 200.00 | 24,726 |
| 19 Apr 24 |
195.20000 -3.20 |
198.40 | 194.68 | 195.20 | 44,887 |
| 18 Apr 24 |
198.39999 +0.00 |
208.00 | 191.00 | 207.50 | 33,502 |
| 17 Apr 24 |
198.39999 +5.00 |
204.26 | 195.20 | 196.20 | 258,861 |
| 16 Apr 24 |
193.39999 -9.60 |
201.71 | 191.60 | 196.20 | 31,713 |
| 15 Apr 24 |
203.00000 -1.50 |
206.50 | 201.50 | 206.50 | 112,852 |
| 12 Apr 24 |
204.50000 -1.50 |
207.36 | 197.00 | 207.00 | 225,760 |
| 11 Apr 24 |
206.00000 +1.00 |
208.00 | 202.50 | 205.00 | 56,172 |
| 10 Apr 24 |
205.00000 +0.00 |
206.99 | 200.00 | 206.50 | 76,032 |
| 09 Apr 24 |
205.00000 -5.00 |
212.00 | 204.00 | 208.00 | 102,043 |
| 08 Apr 24 |
210.00000 +0.00 |
216.50 | 207.50 | 216.50 | 45,859 |
| 05 Apr 24 |
210.00000 +2.00 |
212.28 | 207.00 | 208.00 | 91,995 |
| 04 Apr 24 |
208.00000 -2.00 |
212.78 | 208.00 | 212.00 | 99,235 |
| 03 Apr 24 |
210.00000 +1.50 |
211.63 | 208.00 | 208.00 | 22,053 |
| 02 Apr 24 |
208.50000 +0.50 |
212.00 | 208.00 | 212.00 | 75,801 |
| 28 Mar 24 |
208.00000 +0.00 |
210.94 | 205.00 | 205.00 | 129,592 |
| 27 Mar 24 |
208.00000 -3.50 |
209.38 | 202.85 | 207.50 | 56,262 |
| 26 Mar 24 |
211.50000 +2.00 |
211.64 | 199.52 | 204.00 | 16,816 |
| 25 Mar 24 |
209.50000 +3.50 |
210.00 | 205.00 | 205.50 | 36,938 |
| 22 Mar 24 |
206.00000 +3.00 |
207.00 | 204.00 | 206.00 | 23,367 |
| 21 Mar 24 |
203.00000 -4.00 |
207.50 | 201.06 | 203.00 | 85,122 |
| 20 Mar 24 |
207.00000 -1.00 |
208.50 | 206.50 | 207.00 | 135,467 |
| 19 Mar 24 |
208.00000 +1.00 |
209.55 | 206.00 | 206.00 | 32,430 |
| 18 Mar 24 |
207.00000 +0.50 |
207.27 | 203.96 | 206.00 | 59,198 |
| 15 Mar 24 |
206.50000 +2.50 |
207.00 | 202.00 | 203.00 | 147,155 |
| 14 Mar 24 |
204.00000 +3.00 |
204.00 | 202.00 | 203.00 | 25,260 |
| 13 Mar 24 |
201.00000 -1.50 |
204.27 | 201.00 | 202.00 | 137,635 |
| 12 Mar 24 |
202.50000 -1.50 |
212.10 | 200.50 | 204.50 | 60,891 |
| 11 Mar 24 |
204.00000 -2.50 |
207.00 | 204.00 | 205.00 | 36,316 |
| 08 Mar 24 |
206.50000 +2.50 |
212.50 | 205.00 | 207.50 | 35,074 |
| 07 Mar 24 |
204.00000 +1.00 |
206.80 | 203.80 | 206.00 | 39,345 |
| 06 Mar 24 |
203.00000 +7.60 |
205.50 | 197.00 | 199.80 | 206,148 |
| 05 Mar 24 |
195.39999 -1.40 |
196.97 | 194.00 | 195.00 | 61,600 |
| 04 Mar 24 |
196.80000 +0.80 |
200.00 | 195.20 | 200.00 | 48,122 |
| 01 Mar 24 |
196.00000 +5.00 |
198.20 | 187.60 | 194.80 | 56,904 |
| 29 Feb 24 |
191.00000 +0.20 |
191.20 | 189.80 | 191.20 | 171,399 |
| 28 Feb 24 |
190.80000 -3.60 |
196.92 | 188.80 | 196.60 | 76,676 |
| 27 Feb 24 |
194.39999 -0.40 |
196.00 | 194.40 | 196.00 | 34,947 |
| 26 Feb 24 |
194.80000 -2.00 |
206.99 | 194.40 | 197.40 | 42,607 |
| 23 Feb 24 |
196.80000 -2.40 |
208.00 | 196.00 | 208.00 | 70,657 |
| 22 Feb 24 |
199.20000 +1.40 |
201.35 | 198.80 | 199.80 | 36,877 |
| 21 Feb 24 |
197.80000 +0.80 |
200.00 | 197.00 | 200.00 | 171,414 |
| 20 Feb 24 |
197.00000 +2.00 |
197.80 | 196.60 | 197.20 | 30,481 |
| 19 Feb 24 |
195.00000 +6.20 |
195.00 | 188.00 | 190.20 | 61,430 |
| 16 Feb 24 |
188.80000 +0.60 |
192.18 | 188.00 | 188.00 | 28,591 |
| 15 Feb 24 |
188.20000 +3.20 |
188.60 | 185.00 | 186.00 | 106,978 |
| 14 Feb 24 |
185.00000 -1.80 |
188.40 | 185.00 | 186.40 | 99,614 |
| 13 Feb 24 |
186.80000 -2.40 |
190.61 | 185.00 | 185.00 | 65,533 |
| 12 Feb 24 |
189.20000 +0.00 |
191.36 | 186.60 | 186.60 | 67,004 |
| 09 Feb 24 |
189.20000 -4.80 |
194.01 | 181.00 | 190.00 | 205,887 |
| 08 Feb 24 |
194.00000 -2.20 |
200.00 | 193.60 | 196.40 | 165,956 |
| 07 Feb 24 |
196.20000 -0.40 |
198.33 | 195.00 | 198.20 | 116,266 |
| 06 Feb 24 |
196.60001 -1.40 |
199.60 | 195.00 | 199.60 | 156,012 |
| 05 Feb 24 |
198.00000 -2.00 |
203.00 | 198.00 | 203.00 | 70,514 |
| 02 Feb 24 |
200.00000 -1.00 |
204.50 | 200.00 | 202.00 | 71,608 |
| 01 Feb 24 |
201.00000 -4.50 |
215.00 | 201.00 | 215.00 | 47,730 |
| 31 Jan 24 |
205.50000 -4.50 |
211.00 | 205.50 | 210.50 | 28,578 |
| 30 Jan 24 |
210.00000 -1.00 |
213.00 | 209.50 | 213.00 | 36,000 |
| 29 Jan 24 |
211.00000 -3.50 |
212.48 | 210.00 | 211.00 | 26,831 |
| 26 Jan 24 |
214.50000 +6.50 |
214.50 | 208.50 | 209.00 | 36,904 |
| 25 Jan 24 |
208.00000 -7.50 |
216.52 | 208.00 | 215.00 | 130,870 |
| 24 Jan 24 |
215.50000 +5.00 |
216.50 | 212.00 | 212.00 | 30,786 |
| 23 Jan 24 |
210.50000 -5.50 |
216.61 | 210.50 | 216.50 | 85,982 |
| 22 Jan 24 |
216.00000 +2.00 |
218.00 | 210.50 | 214.00 | 290,049 |
| 19 Jan 24 |
214.00000 -10.00 |
225.50 | 214.00 | 225.00 | 278,099 |
| 18 Jan 24 |
224.00000 +0.00 |
224.50 | 223.00 | 223.50 | 215,992 |
| 17 Jan 24 |
224.00000 -4.50 |
227.00 | 222.00 | 222.00 | 181,329 |
| 16 Jan 24 |
228.50000 +0.50 |
229.00 | 228.00 | 228.00 | 195,720 |
| 15 Jan 24 |
228.00000 -1.50 |
229.00 | 226.50 | 228.00 | 61,376 |
| 12 Jan 24 |
229.50000 +2.50 |
229.50 | 225.50 | 228.00 | 117,952 |
| 11 Jan 24 |
227.00000 -3.00 |
229.50 | 226.50 | 228.00 | 101,995 |
| 10 Jan 24 |
230.00000 +4.50 |
230.00 | 225.00 | 225.00 | 57,854 |
| 09 Jan 24 |
225.50000 +7.50 |
226.27 | 224.00 | 224.00 | 96,815 |
| 08 Jan 24 |
218.00000 +4.50 |
219.17 | 210.00 | 212.50 | 115,112 |
| 05 Jan 24 |
213.50000 -2.00 |
220.10 | 213.50 | 220.00 | 187,750 |
| 04 Jan 24 |
215.50000 -2.00 |
215.50 | 215.50 | 215.50 | 9,191 |
| 03 Jan 24 |
217.50000 -0.50 |
221.50 | 215.00 | 220.00 | 21,981 |
| 02 Jan 24 |
218.00000 -3.50 |
223.00 | 214.56 | 221.00 | 36,973 |
| 29 Dec 23 |
221.50000 -3.00 |
224.50 | 221.00 | 224.00 | 65,348 |
| 28 Dec 23 |
224.50000 -1.50 |
230.00 | 215.00 | 230.00 | 88,909 |
| 27 Dec 23 |
226.00000 +0.00 |
227.50 | 220.50 | 220.50 | 67,143 |
| 22 Dec 23 |
226.00000 +1.00 |
227.00 | 225.00 | 227.00 | 1,372,224 |
| 21 Dec 23 |
225.00000 -1.50 |
227.00 | 225.00 | 225.00 | 59,091 |
| 20 Dec 23 |
226.50000 +7.50 |
228.50 | 218.50 | 219.00 | 63,179 |
| 19 Dec 23 |
219.00000 +2.00 |
226.50 | 213.50 | 226.50 | 171,935 |
| 18 Dec 23 |
217.00000 +2.50 |
220.00 | 213.00 | 220.00 | 179,466 |
| 15 Dec 23 |
214.50000 +4.50 |
216.00 | 210.45 | 212.50 | 293,999 |
| 14 Dec 23 |
210.00000 +11.60 |
211.50 | 200.50 | 203.00 | 438,259 |
| 13 Dec 23 |
198.39999 +0.20 |
201.00 | 198.00 | 199.00 | 18,896 |
| 12 Dec 23 |
198.20000 -1.20 |
202.78 | 198.20 | 199.60 | 160,248 |
| 11 Dec 23 |
199.39999 +1.40 |
200.00 | 197.80 | 199.80 | 301,233 |
| 08 Dec 23 |
198.00000 +0.00 |
199.20 | 195.40 | 197.80 | 196,512 |
| 07 Dec 23 |
198.00000 -1.60 |
201.24 | 195.20 | 195.20 | 725,847 |
| 06 Dec 23 |
199.60001 +7.00 |
200.00 | 191.00 | 198.00 | 132,625 |
| 05 Dec 23 |
192.60001 -9.40 |
208.93 | 192.60 | 202.00 | 66,593 |
| 04 Dec 23 |
202.00000 -4.00 |
216.00 | 200.00 | 210.50 | 91,707 |
| 01 Dec 23 |
206.00000 -7.50 |
210.00 | 206.00 | 209.50 | 153,399 |
| 30 Nov 23 |
213.50000 -1.00 |
216.09 | 205.49 | 212.50 | 218,837 |
| 29 Nov 23 |
214.50000 +1.50 |
215.50 | 211.50 | 215.00 | 108,784 |
| 28 Nov 23 |
213.00000 -1.50 |
216.00 | 212.61 | 213.00 | 56,826 |
| 27 Nov 23 |
214.50000 -0.50 |
218.50 | 210.50 | 215.00 | 111,576 |
| 24 Nov 23 |
215.00000 -10.00 |
227.50 | 212.76 | 227.50 | 73,033 |
| 23 Nov 23 |
225.00000 -3.00 |
229.50 | 219.50 | 223.50 | 70,691 |
| 22 Nov 23 |
228.00000 -2.00 |
231.00 | 216.00 | 231.00 | 137,716 |
| 21 Nov 23 |
230.00000 -5.00 |
233.50 | 227.50 | 228.50 | 102,276 |
| 20 Nov 23 |
235.00000 +3.00 |
237.50 | 232.00 | 235.00 | 110,904 |
| 17 Nov 23 |
232.00000 +2.00 |
232.50 | 228.50 | 228.50 | 233,812 |
| 16 Nov 23 |
230.00000 -6.50 |
244.50 | 227.50 | 234.00 | 325,322 |
| 15 Nov 23 |
236.50000 +1.00 |
243.75 | 234.50 | 234.50 | 97,904 |
| 14 Nov 23 |
235.50000 +19.00 |
235.50 | 213.00 | 219.50 | 96,400 |
| 13 Nov 23 |
216.50000 +7.50 |
218.00 | 208.00 | 210.00 | 128,846 |
| 10 Nov 23 |
209.00000 +0.50 |
210.00 | 207.00 | 207.00 | 45,687 |
| 09 Nov 23 |
208.50000 -4.00 |
216.50 | 207.00 | 216.50 | 104,256 |
| 08 Nov 23 |
212.50000 +2.00 |
212.50 | 205.86 | 208.50 | 431,294 |
| 07 Nov 23 |
210.50000 +2.50 |
212.50 | 210.00 | 210.00 | 46,136 |
| 06 Nov 23 |
208.00000 -5.50 |
214.50 | 205.27 | 214.50 | 108,736 |
| 03 Nov 23 |
213.50000 +7.50 |
216.87 | 203.00 | 207.00 | 195,653 |
| 02 Nov 23 |
206.00000 +10.00 |
207.50 | 194.00 | 194.80 | 125,234 |
| 01 Nov 23 |
196.00000 +4.00 |
196.00 | 189.82 | 193.40 | 155,487 |
| 31 Oct 23 |
192.00000 +4.20 |
194.80 | 188.20 | 193.40 | 152,546 |
| 30 Oct 23 |
187.80000 -1.20 |
190.00 | 182.00 | 189.00 | 175,982 |
| 27 Oct 23 |
189.00000 -3.00 |
189.60 | 189.00 | 189.00 | 110,972 |
| 26 Oct 23 |
192.00000 +3.60 |
193.00 | 183.00 | 193.00 | 43,201 |
| 25 Oct 23 |
188.39999 -9.80 |
198.80 | 187.77 | 198.80 | 132,234 |
| 24 Oct 23 |
198.20000 -4.30 |
204.00 | 198.20 | 204.00 | 40,819 |
| 23 Oct 23 |
202.50000 +2.50 |
204.00 | 195.20 | 203.00 | 45,050 |
| 20 Oct 23 |
200.00000 +2.20 |
200.00 | 196.00 | 198.20 | 50,128 |
| 19 Oct 23 |
197.80000 +2.60 |
199.80 | 196.00 | 196.00 | 6,809 |
| 18 Oct 23 |
195.20000 -1.60 |
200.50 | 194.60 | 200.00 | 39,716 |
| 17 Oct 23 |
196.80000 +4.80 |
196.80 | 192.00 | 193.60 | 225,478 |
| 16 Oct 23 |
192.00000 -1.80 |
193.40 | 187.60 | 187.60 | 73,044 |
| 13 Oct 23 |
193.80000 -1.20 |
193.80 | 188.20 | 191.00 | 96,421 |
| 12 Oct 23 |
195.00000 -1.00 |
200.50 | 192.20 | 195.00 | 202,811 |
| 11 Oct 23 |
196.00000 -6.00 |
200.71 | 196.00 | 200.00 | 111,964 |
| 10 Oct 23 |
202.00000 -4.00 |
210.30 | 202.00 | 210.00 | 294,609 |
| 09 Oct 23 |
206.00000 -3.50 |
209.00 | 205.00 | 208.00 | 17,487 |
| 06 Oct 23 |
209.50000 -0.50 |
214.78 | 206.50 | 211.00 | 78,359 |
| 05 Oct 23 |
210.00000 +9.00 |
210.00 | 200.50 | 203.00 | 276,371 |
| 04 Oct 23 |
201.00000 -7.50 |
209.00 | 201.00 | 209.00 | 145,621 |
| 03 Oct 23 |
208.50000 -3.00 |
208.52 | 201.75 | 207.50 | 51,316 |
| 02 Oct 23 |
211.50000 +0.00 |
212.50 | 206.00 | 212.50 | 93,626 |
| 29 Sep 23 |
211.50000 -4.50 |
218.50 | 209.97 | 212.00 | 261,992 |
| 28 Sep 23 |
216.00000 +1.00 |
223.85 | 210.00 | 217.00 | 249,312 |
| 27 Sep 23 |
215.00000 -6.00 |
230.00 | 215.00 | 230.00 | 113,897 |
| 26 Sep 23 |
221.00000 -3.50 |
223.50 | 215.50 | 220.50 | 37,950 |
| 25 Sep 23 |
224.50000 -7.50 |
235.00 | 221.50 | 224.00 | 53,415 |
| 22 Sep 23 |
232.00000 +5.50 |
233.50 | 223.00 | 224.00 | 187,951 |
| 21 Sep 23 |
226.50000 +4.50 |
228.00 | 222.50 | 225.00 | 22,176 |
| 20 Sep 23 |
222.00000 +2.00 |
226.23 | 221.02 | 222.00 | 60,358 |
| 19 Sep 23 |
220.00000 -2.00 |
224.00 | 220.00 | 223.00 | 58,704 |
| 18 Sep 23 |
222.00000 -8.50 |
228.50 | 222.00 | 226.00 | 46,185 |
| 15 Sep 23 |
230.50000 +1.50 |
232.00 | 227.00 | 230.00 | 220,426 |
| 14 Sep 23 |
229.00000 +0.00 |
229.50 | 227.50 | 227.50 | 56,929 |
| 13 Sep 23 |
229.00000 +10.00 |
229.50 | 218.00 | 218.00 | 126,748 |
| 12 Sep 23 |
219.00000 -1.00 |
220.50 | 210.00 | 220.50 | 3,118,915 |
| 11 Sep 23 |
220.00000 -2.50 |
225.00 | 212.00 | 212.00 | 120,817 |
| 08 Sep 23 |
222.50000 +3.50 |
222.50 | 216.50 | 216.50 | 37,356 |
| 07 Sep 23 |
219.00000 -6.00 |
225.00 | 215.00 | 220.00 | 39,807 |
| 06 Sep 23 |
225.00000 -4.00 |
226.00 | 224.62 | 225.00 | 14,452 |
| 05 Sep 23 |
229.00000 -1.50 |
235.00 | 226.50 | 235.00 | 20,089 |
| 04 Sep 23 |
230.50000 -0.50 |
235.00 | 230.00 | 232.00 | 43,087 |
| 01 Sep 23 |
231.00000 -4.00 |
236.50 | 230.00 | 236.50 | 86,557 |
| 31 Aug 23 |
235.00000 -4.50 |
240.00 | 235.00 | 239.50 | 104,668 |
| 30 Aug 23 |
239.50000 -1.50 |
241.50 | 237.50 | 241.50 | 45,619 |
| 29 Aug 23 |
241.00000 +3.50 |
244.00 | 235.00 | 236.00 | 31,052 |
| 25 Aug 23 |
237.50000 +4.00 |
237.50 | 231.50 | 234.00 | 117,586 |
| 24 Aug 23 |
233.50000 +4.50 |
235.00 | 230.00 | 234.00 | 700,521 |
| 23 Aug 23 |
229.00000 +1.00 |
234.00 | 227.00 | 228.00 | 555,530 |
| 22 Aug 23 |
228.00000 +3.00 |
228.00 | 216.99 | 225.00 | 208,592 |
| 21 Aug 23 |
225.00000 -7.00 |
231.00 | 222.50 | 229.00 | 214,847 |
| 18 Aug 23 |
232.00000 -6.00 |
243.50 | 218.88 | 237.00 | 98,846 |
| 17 Aug 23 |
238.00000 -0.50 |
249.50 | 236.05 | 249.50 | 25,113 |
| 16 Aug 23 |
238.50000 -0.50 |
252.77 | 238.50 | 247.50 | 43,589 |
| 15 Aug 23 |
239.00000 -4.00 |
241.00 | 235.00 | 241.00 | 41,024 |
| 14 Aug 23 |
243.00000 -1.00 |
251.31 | 240.00 | 248.50 | 60,540 |
| 11 Aug 23 |
244.00000 -7.50 |
252.50 | 241.91 | 251.50 | 117,858 |
| 10 Aug 23 |
251.50000 -3.50 |
255.00 | 250.00 | 252.00 | 311,266 |
| 09 Aug 23 |
255.00000 -6.50 |
262.50 | 255.00 | 262.50 | 170,862 |
| 08 Aug 23 |
261.50000 +1.00 |
263.00 | 253.49 | 260.50 | 98,270 |
| 07 Aug 23 |
260.50000 +0.00 |
265.50 | 258.00 | 258.00 | 6,275 |
| 04 Aug 23 |
260.50000 +6.50 |
260.50 | 254.00 | 255.00 | 57,863 |
| 03 Aug 23 |
254.00000 -2.50 |
257.50 | 253.00 | 254.50 | 1,259,269 |
| 02 Aug 23 |
256.50000 -6.50 |
265.50 | 255.00 | 260.50 | 28,032 |
| 01 Aug 23 |
263.00000 -6.00 |
272.40 | 261.00 | 267.50 | 39,773 |
| 31 Jul 23 |
269.00000 -2.50 |
272.75 | 266.00 | 269.00 | 55,480 |
| 28 Jul 23 |
271.50000 -8.00 |
278.00 | 271.50 | 277.50 | 52,526 |
| 27 Jul 23 |
279.50000 +5.00 |
280.00 | 274.00 | 277.00 | 43,740 |
| 26 Jul 23 |
274.50000 -2.00 |
276.25 | 262.68 | 275.00 | 66,713 |
| 25 Jul 23 |
276.50000 +9.50 |
279.00 | 268.05 | 272.50 | 20,773 |
| 24 Jul 23 |
267.00000 -5.50 |
275.00 | 266.00 | 268.50 | 122,605 |
| 21 Jul 23 |
272.50000 +7.50 |
279.50 | 264.00 | 272.50 | 85,153 |
| 20 Jul 23 |
265.00000 -1.00 |
272.50 | 264.00 | 267.00 | 62,176 |
| 19 Jul 23 |
266.00000 +13.50 |
271.50 | 251.01 | 255.50 | 562,424 |
| 18 Jul 23 |
252.50000 -2.00 |
259.50 | 252.50 | 255.00 | 106,030 |
| 17 Jul 23 |
254.50000 -7.50 |
265.50 | 254.50 | 260.50 | 320,253 |
| 14 Jul 23 |
262.00000 -3.00 |
271.50 | 260.00 | 262.50 | 24,330 |
| 13 Jul 23 |
265.00000 -3.00 |
268.00 | 262.00 | 267.50 | 695,610 |
| 12 Jul 23 |
268.00000 +1.50 |
272.50 | 263.86 | 266.00 | 281,005 |
| 11 Jul 23 |
266.50000 +6.50 |
266.50 | 257.88 | 260.00 | 82,018 |
| 10 Jul 23 |
260.00000 -1.50 |
262.00 | 256.50 | 260.00 | 60,836 |
| 07 Jul 23 |
261.50000 +0.50 |
261.50 | 251.99 | 259.50 | 36,587 |
| 06 Jul 23 |
261.00000 -4.00 |
263.50 | 259.40 | 260.00 | 35,295 |
| 05 Jul 23 |
265.00000 +0.00 |
271.00 | 264.99 | 268.00 | 61,517 |
| 04 Jul 23 |
265.00000 +1.50 |
265.00 | 257.00 | 265.00 | 59,911 |
| 03 Jul 23 |
263.50000 +3.50 |
268.00 | 255.00 | 260.00 | 110,497 |
| 30 Jun 23 |
260.00000 +7.00 |
265.00 | 251.50 | 251.50 | 164,956 |
| 29 Jun 23 |
253.00000 -6.50 |
257.00 | 250.00 | 256.50 | 39,354 |
| 28 Jun 23 |
259.50000 +4.50 |
259.50 | 253.50 | 253.50 | 57,175 |
| 27 Jun 23 |
255.00000 +2.00 |
259.50 | 254.50 | 259.50 | 84,955 |
| 26 Jun 23 |
253.00000 -7.00 |
268.15 | 244.00 | 265.00 | 489,827 |
| 23 Jun 23 |
260.00000 -1.00 |
260.78 | 256.00 | 256.50 | 192,604 |
| 22 Jun 23 |
261.00000 -9.00 |
263.00 | 256.00 | 260.50 | 192,031 |
| 21 Jun 23 |
270.00000 -3.00 |
276.50 | 265.00 | 271.00 | 225,650 |
| 20 Jun 23 |
273.00000 -2.50 |
276.00 | 270.98 | 274.50 | 122,161 |
| 19 Jun 23 |
275.50000 -2.50 |
279.00 | 272.50 | 279.00 | 93,853 |
| 16 Jun 23 |
278.00000 +19.50 |
283.00 | 260.00 | 263.00 | 799,510 |
| 15 Jun 23 |
258.50000 -6.00 |
263.80 | 256.00 | 262.00 | 243,284 |
| 14 Jun 23 |
264.50000 +2.50 |
268.50 | 256.92 | 257.50 | 124,501 |
| 13 Jun 23 |
262.00000 -8.50 |
269.00 | 260.93 | 269.00 | 206,930 |
| 12 Jun 23 |
270.50000 +2.50 |
272.50 | 267.00 | 268.50 | 116,180 |
| 09 Jun 23 |
268.00000 -2.00 |
273.77 | 267.84 | 270.50 | 233,473 |
| 08 Jun 23 |
270.00000 -3.00 |
284.50 | 270.00 | 272.50 | 117,672 |
| 07 Jun 23 |
273.00000 -0.50 |
275.00 | 270.50 | 271.50 | 122,052 |
| 06 Jun 23 |
273.50000 +0.00 |
275.00 | 270.00 | 274.00 | 80,637 |
| 05 Jun 23 |
273.50000 +6.00 |
278.00 | 267.00 | 267.00 | 195,886 |
| 02 Jun 23 |
267.50000 +12.50 |
271.50 | 255.86 | 260.00 | 145,993 |
| 01 Jun 23 |
255.00000 +11.50 |
257.99 | 242.00 | 250.50 | 934,717 |
| 31 May 23 |
243.50000 -15.00 |
260.00 | 231.15 | 260.00 | 5,637,189 |
| 30 May 23 |
258.50000 +3.00 |
264.50 | 256.26 | 264.50 | 315,004 |
| 26 May 23 |
255.50000 -21.50 |
283.00 | 255.50 | 277.00 | 308,868 |
| 25 May 23 |
277.00000 -4.50 |
282.50 | 272.50 | 282.00 | 73,200 |
| 24 May 23 |
281.50000 +0.00 |
284.50 | 278.50 | 281.00 | 62,340 |
| 23 May 23 |
281.50000 +4.50 |
285.51 | 271.50 | 281.00 | 137,780 |
| 22 May 23 |
277.00000 -9.50 |
287.10 | 273.40 | 286.50 | 115,602 |
| 19 May 23 |
286.50000 +12.50 |
286.50 | 275.50 | 279.50 | 43,922 |
| 18 May 23 |
274.00000 -2.00 |
288.50 | 274.00 | 278.00 | 48,944 |
| 17 May 23 |
276.00000 +0.50 |
277.00 | 272.00 | 272.00 | 79,130 |
| 16 May 23 |
275.50000 +1.50 |
289.50 | 270.00 | 280.50 | 45,828 |
| 15 May 23 |
274.00000 -1.50 |
280.00 | 270.90 | 278.50 | 112,802 |
| 12 May 23 |
275.50000 -14.50 |
294.00 | 275.50 | 291.50 | 160,256 |
| 11 May 23 |
290.00000 -6.50 |
303.50 | 287.50 | 295.00 | 71,712 |
| 10 May 23 |
296.50000 +2.00 |
300.00 | 292.03 | 295.50 | 47,197 |
| 09 May 23 |
294.50000 -5.50 |
307.50 | 294.50 | 301.50 | 32,134 |
| 05 May 23 |
300.00000 -1.50 |
303.00 | 300.00 | 302.00 | 66,474 |
| 04 May 23 |
301.50000 -3.00 |
310.50 | 298.00 | 310.50 | 57,619 |
| 03 May 23 |
304.50000 +1.00 |
309.00 | 303.50 | 304.00 | 65,212 |
| 02 May 23 |
303.50000 +3.50 |
310.00 | 301.00 | 310.00 | 136,332 |
| 28 Apr 23 |
300.00000 +0.00 |
305.00 | 295.00 | 300.00 | 186,474 |
| 27 Apr 23 |
300.00000 -5.50 |
311.50 | 300.00 | 305.50 | 56,720 |
| 26 Apr 23 |
305.50000 -4.00 |
313.00 | 305.50 | 310.50 | 68,041 |
| 25 Apr 23 |
309.50000 -2.50 |
311.50 | 308.00 | 310.50 | 138,100 |
| 24 Apr 23 |
312.00000 +0.00 |
318.29 | 305.00 | 309.50 | 26,910 |
| 21 Apr 23 |
312.00000 +7.00 |
312.00 | 305.00 | 305.00 | 37,298 |
| 20 Apr 23 |
305.00000 -1.00 |
323.62 | 305.00 | 305.00 | 55,150 |
| 19 Apr 23 |
306.00000 -3.00 |
324.50 | 306.00 | 307.50 | 63,570 |
| 18 Apr 23 |
309.00000 -5.50 |
329.00 | 309.00 | 329.00 | 77,204 |
| 17 Apr 23 |
314.50000 -1.00 |
318.09 | 310.50 | 315.50 | 87,264 |
| 14 Apr 23 |
315.50000 +0.50 |
318.00 | 311.29 | 315.00 | 26,393 |
| 13 Apr 23 |
315.00000 -6.50 |
319.43 | 310.50 | 318.00 | 23,530 |
| 12 Apr 23 |
321.50000 +4.50 |
321.50 | 307.00 | 307.00 | 39,282 |
| 11 Apr 23 |
317.00000 +11.50 |
320.00 | 308.13 | 320.00 | 91,593 |
| 06 Apr 23 |
305.50000 +4.50 |
307.50 | 304.50 | 305.50 | 55,526 |
| 05 Apr 23 |
301.00000 -10.00 |
319.15 | 301.00 | 311.00 | 49,624 |
| 04 Apr 23 |
311.00000 -1.00 |
318.50 | 311.00 | 315.50 | 22,892 |
| 03 Apr 23 |
312.00000 +12.00 |
316.00 | 295.00 | 295.00 | 76,576 |
| 31 Mar 23 |
300.00000 +2.00 |
305.09 | 293.40 | 294.50 | 95,603 |
| 30 Mar 23 |
298.00000 -1.50 |
306.00 | 290.61 | 305.00 | 73,952 |
| 29 Mar 23 |
299.50000 +6.00 |
304.08 | 293.50 | 300.00 | 82,575 |
| 28 Mar 23 |
293.50000 -15.00 |
320.00 | 292.50 | 320.00 | 157,155 |
| 27 Mar 23 |
308.50000 +6.00 |
318.17 | 303.48 | 316.00 | 49,128 |
| 24 Mar 23 |
302.50000 +5.00 |
309.50 | 295.00 | 300.00 | 225,169 |
| 23 Mar 23 |
297.50000 -13.00 |
317.50 | 297.50 | 317.50 | 100,352 |
| 22 Mar 23 |
310.50000 -4.50 |
317.50 | 310.50 | 315.00 | 59,714 |
| 21 Mar 23 |
315.00000 -4.00 |
334.00 | 315.00 | 334.00 | 37,423 |
| 20 Mar 23 |
319.00000 -4.50 |
331.44 | 316.17 | 322.50 | 45,263 |
| 17 Mar 23 |
323.50000 +1.00 |
334.50 | 319.00 | 325.00 | 87,042 |
| 16 Mar 23 |
322.50000 -1.50 |
334.49 | 322.00 | 324.00 | 47,931 |
| 15 Mar 23 |
324.00000 -0.50 |
333.93 | 316.50 | 323.00 | 29,449 |
| 14 Mar 23 |
324.50000 +8.00 |
329.00 | 324.50 | 329.00 | 32,975 |
| 13 Mar 23 |
316.50000 -10.00 |
325.50 | 315.50 | 325.00 | 72,702 |
| 10 Mar 23 |
326.50000 -5.50 |
334.74 | 325.00 | 328.00 | 34,524 |
| 09 Mar 23 |
332.00000 -12.00 |
355.55 | 332.00 | 343.50 | 84,412 |
| 08 Mar 23 |
344.00000 -6.00 |
348.48 | 342.00 | 347.00 | 42,379 |
| 07 Mar 23 |
350.00000 +3.50 |
351.00 | 348.00 | 351.00 | 21,582 |
| 06 Mar 23 |
346.50000 -7.00 |
362.50 | 346.00 | 353.00 | 43,810 |
| 03 Mar 23 |
353.50000 +0.50 |
357.50 | 351.00 | 353.50 | 52,407 |
| 02 Mar 23 |
353.00000 -2.00 |
362.70 | 351.00 | 357.00 | 18,242 |
| 01 Mar 23 |
355.00000 +0.00 |
364.50 | 354.26 | 360.00 | 34,117 |
| 28 Feb 23 |
355.00000 -5.00 |
362.00 | 353.00 | 361.00 | 97,934 |
| 27 Feb 23 |
360.00000 +1.00 |
369.50 | 354.75 | 366.00 | 39,900 |
| 24 Feb 23 |
359.00000 -4.00 |
369.50 | 359.00 | 365.00 | 55,534 |
| 23 Feb 23 |
363.00000 +13.50 |
363.00 | 352.50 | 358.00 | 26,274 |
| 22 Feb 23 |
349.50000 +3.50 |
362.60 | 349.50 | 353.50 | 30,825 |
| 21 Feb 23 |
346.00000 -7.50 |
364.50 | 344.00 | 357.00 | 57,673 |
| 20 Feb 23 |
353.50000 -2.50 |
361.00 | 345.00 | 350.50 | 77,760 |
| 17 Feb 23 |
356.00000 -9.00 |
362.50 | 329.80 | 361.00 | 26,390 |
| 16 Feb 23 |
365.00000 +5.00 |
367.50 | 357.50 | 360.00 | 58,521 |
| 15 Feb 23 |
360.00000 -7.50 |
369.50 | 356.50 | 369.50 | 12,041 |
| 14 Feb 23 |
367.50000 +1.00 |
369.00 | 360.00 | 360.00 | 44,266 |
| 13 Feb 23 |
366.50000 +5.50 |
374.85 | 363.00 | 364.00 | 13,818 |
| 10 Feb 23 |
361.00000 -15.50 |
377.50 | 360.50 | 377.50 | 36,455 |
| 09 Feb 23 |
376.50000 -5.50 |
383.30 | 366.51 | 380.50 | 19,471 |
| 08 Feb 23 |
382.00000 -7.00 |
390.00 | 381.00 | 390.00 | 33,146 |
| 07 Feb 23 |
389.00000 +1.00 |
399.00 | 377.00 | 394.00 | 627,581 |
| 06 Feb 23 |
388.00000 +7.00 |
390.00 | 379.50 | 386.50 | 52,113 |
| 03 Feb 23 |
381.00000 -6.50 |
386.42 | 375.16 | 380.00 | 36,501 |
| 02 Feb 23 |
387.50000 +22.50 |
395.50 | 363.34 | 366.00 | 64,454 |
| 01 Feb 23 |
365.00000 +5.00 |
372.50 | 361.50 | 363.00 | 167,551 |
| 31 Jan 23 |
360.00000 +1.50 |
360.50 | 353.00 | 353.00 | 179,291 |
| 30 Jan 23 |
358.50000 +0.50 |
362.00 | 351.00 | 351.00 | 68,893 |
| 27 Jan 23 |
358.00000 -6.00 |
364.00 | 354.00 | 364.00 | 31,488 |
| 26 Jan 23 |
364.00000 +6.50 |
366.00 | 347.50 | 347.50 | 222,621 |
| 25 Jan 23 |
357.50000 +4.00 |
357.50 | 354.00 | 354.00 | 60,427 |
| 24 Jan 23 |
353.50000 -1.50 |
357.50 | 340.88 | 347.00 | 16,501 |
| 23 Jan 23 |
355.00000 +6.00 |
357.03 | 354.00 | 354.00 | 46,606 |
| 20 Jan 23 |
349.00000 +7.00 |
359.00 | 348.50 | 358.00 | 53,108 |
| 19 Jan 23 |
342.00000 -10.00 |
360.00 | 342.00 | 360.00 | 106,401 |
| 18 Jan 23 |
352.00000 -6.50 |
363.00 | 352.00 | 359.00 | 73,206 |
| 17 Jan 23 |
358.50000 -5.00 |
367.92 | 358.50 | 362.00 | 22,704 |
| 16 Jan 23 |
363.50000 +5.50 |
365.00 | 358.00 | 358.00 | 24,586 |
| 13 Jan 23 |
358.00000 -4.50 |
360.31 | 345.00 | 345.50 | 67,364 |
| 12 Jan 23 |
362.50000 +19.50 |
362.50 | 340.00 | 340.00 | 31,351 |
| 11 Jan 23 |
343.00000 +16.00 |
343.00 | 331.50 | 334.00 | 81,613 |
| 10 Jan 23 |
327.00000 -3.00 |
335.00 | 327.00 | 332.00 | 18,467 |
| 09 Jan 23 |
330.00000 +0.00 |
334.50 | 330.00 | 332.00 | 35,078 |
| 06 Jan 23 |
330.00000 +2.00 |
338.50 | 328.14 | 330.00 | 20,924 |
| 05 Jan 23 |
328.00000 -3.00 |
334.00 | 328.00 | 334.00 | 10,398 |
| 04 Jan 23 |
331.00000 -2.00 |
339.50 | 330.00 | 336.00 | 41,753 |
| 03 Jan 23 |
333.00000 -0.50 |
342.50 | 328.25 | 340.00 | 49,496 |
| 30 Dec 22 |
333.50000 -5.00 |
341.00 | 331.50 | 336.50 | 24,276 |
| 29 Dec 22 |
338.50000 +3.50 |
340.00 | 330.00 | 334.50 | 47,641 |
| 28 Dec 22 |
335.00000 -0.50 |
337.50 | 334.50 | 337.50 | 23,323 |
| 23 Dec 22 |
335.50000 +9.50 |
335.50 | 325.00 | 325.00 | 16,514 |
| 22 Dec 22 |
326.00000 -1.00 |
328.78 | 325.00 | 327.50 | 14,509 |
| 21 Dec 22 |
327.00000 +7.00 |
329.00 | 310.00 | 310.00 | 37,493 |
| 20 Dec 22 |
320.00000 -3.00 |
323.50 | 314.00 | 322.50 | 55,631 |
| 19 Dec 22 |
323.00000 -2.00 |
327.00 | 319.00 | 325.50 | 38,369 |
| 16 Dec 22 |
325.00000 -10.50 |
333.00 | 310.40 | 333.00 | 410,749 |
| 15 Dec 22 |
335.50000 +0.50 |
337.00 | 331.50 | 332.50 | 52,299 |
| 14 Dec 22 |
335.00000 +3.00 |
335.00 | 330.00 | 330.50 | 65,456 |
| 13 Dec 22 |
332.00000 +14.00 |
332.00 | 320.00 | 322.50 | 73,588 |
| 12 Dec 22 |
318.00000 -0.50 |
319.00 | 314.00 | 318.00 | 80,317 |
| 09 Dec 22 |
318.50000 +1.50 |
319.50 | 315.00 | 317.00 | 34,459 |
| 08 Dec 22 |
317.00000 +0.50 |
323.00 | 317.00 | 321.00 | 44,829 |
| 07 Dec 22 |
316.50000 -2.00 |
319.50 | 315.00 | 318.50 | 487,161 |
| 06 Dec 22 |
318.50000 -7.50 |
326.00 | 318.50 | 323.50 | 70,486 |
| 05 Dec 22 |
326.00000 -8.00 |
338.50 | 324.50 | 334.50 | 88,429 |
| 02 Dec 22 |
334.00000 -6.00 |
341.00 | 330.00 | 341.00 | 192,125 |
| 01 Dec 22 |
340.00000 +5.00 |
346.00 | 330.25 | 335.00 | 306,236 |
| 30 Nov 22 |
335.00000 -7.50 |
350.00 | 335.00 | 342.50 | 370,314 |
| 29 Nov 22 |
342.50000 -7.00 |
344.50 | 340.00 | 340.00 | 34,918 |
| 28 Nov 22 |
349.50000 +4.50 |
351.00 | 340.00 | 340.00 | 65,765 |
| 25 Nov 22 |
345.00000 -5.00 |
345.00 | 342.00 | 345.00 | 73,545 |
| 24 Nov 22 |
350.00000 +5.00 |
360.00 | 347.50 | 360.00 | 12,427 |
| 23 Nov 22 |
345.00000 -5.00 |
348.00 | 340.00 | 340.00 | 12,730 |
| 22 Nov 22 |
350.00000 +0.50 |
360.00 | 348.50 | 360.00 | 13,643 |
| 21 Nov 22 |
349.50000 -11.00 |
370.00 | 347.50 | 370.00 | 80,192 |
| 18 Nov 22 |
360.50000 +5.00 |
363.45 | 345.50 | 349.50 | 93,652 |
| 17 Nov 22 |
355.50000 +7.00 |
355.50 | 344.50 | 350.00 | 32,693 |
| 16 Nov 22 |
348.50000 -8.50 |
361.50 | 342.50 | 351.00 | 37,010 |
| 15 Nov 22 |
357.00000 +11.50 |
361.50 | 345.00 | 348.00 | 78,167 |
| 14 Nov 22 |
345.50000 -9.00 |
349.00 | 341.50 | 348.50 | 24,035 |
| 11 Nov 22 |
354.50000 -1.00 |
364.00 | 354.50 | 358.00 | 29,668 |
| 10 Nov 22 |
355.50000 +15.50 |
358.50 | 330.50 | 333.50 | 72,653 |
| 09 Nov 22 |
340.00000 +32.50 |
344.00 | 338.50 | 341.50 | 101,360 |
| 14 Oct 22 |
307.50000 +7.00 |
311.86 | 305.00 | 305.00 | 59,358 |
| 13 Oct 22 |
300.50000 -9.50 |
320.00 | 300.50 | 320.00 | 46,438 |
| 12 Oct 22 |
310.00000 -3.50 |
318.83 | 302.00 | 302.00 | 47,503 |
| 11 Oct 22 |
313.50000 -1.00 |
320.50 | 304.00 | 320.50 | 31,043 |
| 10 Oct 22 |
314.50000 -0.50 |
327.58 | 301.13 | 312.50 | 32,460 |
| 07 Oct 22 |
315.00000 -4.50 |
331.00 | 309.50 | 319.00 | 73,939 |
| 06 Oct 22 |
319.50000 +4.00 |
327.00 | 301.00 | 301.00 | 55,445 |
| 05 Oct 22 |
315.50000 -14.50 |
323.00 | 299.80 | 323.00 | 53,735 |
| 04 Oct 22 |
330.00000 -15.00 |
342.89 | 330.00 | 337.00 | 59,085 |
| 03 Oct 22 |
345.00000 -11.00 |
376.00 | 330.50 | 341.50 | 64,036 |
| 30 Sep 22 |
356.00000 +16.00 |
356.00 | 318.20 | 348.00 | 222,716 |
| 29 Sep 22 |
340.00000 +7.50 |
355.00 | 320.50 | 334.50 | 83,256 |
| 28 Sep 22 |
332.50000 +32.00 |
332.50 | 292.25 | 305.00 | 50,233 |
| 27 Sep 22 |
300.50000 -14.00 |
341.70 | 300.00 | 322.50 | 19,247 |
| 26 Sep 22 |
314.50000 -7.50 |
328.50 | 305.29 | 328.50 | 37,025 |
| 23 Sep 22 |
322.00000 -12.00 |
334.65 | 310.00 | 332.00 | 46,831 |
| 22 Sep 22 |
334.00000 +1.00 |
334.50 | 325.50 | 326.50 | 35,680 |
| 21 Sep 22 |
333.00000 +4.00 |
336.50 | 330.00 | 336.50 | 21,858 |
| 20 Sep 22 |
329.00000 -21.50 |
359.00 | 326.21 | 359.00 | 50,181 |
| 16 Sep 22 |
350.50000 +7.00 |
355.34 | 341.50 | 341.50 | 187,279 |
| 15 Sep 22 |
343.50000 +0.00 |
350.00 | 340.50 | 350.00 | 30,095 |
| 14 Sep 22 |
343.50000 -9.50 |
368.00 | 338.50 | 368.00 | 93,361 |
| 13 Sep 22 |
353.00000 -16.00 |
386.50 | 348.00 | 386.50 | 30,050 |
| 12 Sep 22 |
369.00000 +7.50 |
378.50 | 359.00 | 378.50 | 39,577 |
| 09 Sep 22 |
361.50000 +23.00 |
361.50 | 330.91 | 349.50 | 120,094 |
| 08 Sep 22 |
338.50000 -8.00 |
344.50 | 330.00 | 344.00 | 98,993 |
| 07 Sep 22 |
346.50000 -14.50 |
374.00 | 346.50 | 374.00 | 33,267 |
| 06 Sep 22 |
361.00000 +4.00 |
366.50 | 352.00 | 360.50 | 264,791 |
| 05 Sep 22 |
357.00000 -15.50 |
370.50 | 357.00 | 370.50 | 156,710 |
| 02 Sep 22 |
372.50000 -5.00 |
390.50 | 363.00 | 373.00 | 102,551 |
| 01 Sep 22 |
377.50000 -12.50 |
384.00 | 370.00 | 384.00 | 46,216 |
| 31 Aug 22 |
390.00000 +9.00 |
390.00 | 361.00 | 370.00 | 307,422 |
| 30 Aug 22 |
381.00000 +7.50 |
390.00 | 364.00 | 390.00 | 22,816 |
| 26 Aug 22 |
373.50000 +0.50 |
375.50 | 356.73 | 373.00 | 25,102 |
| 25 Aug 22 |
373.00000 +0.00 |
375.50 | 373.00 | 373.00 | 20,992 |
| 24 Aug 22 |
373.00000 +0.00 |
375.00 | 373.00 | 373.00 | 130,596 |
| 23 Aug 22 |
373.00000 -17.00 |
395.13 | 373.00 | 384.00 | 77,899 |
| 22 Aug 22 |
390.00000 +16.00 |
390.00 | 373.00 | 376.50 | 57,875 |
| 19 Aug 22 |
374.00000 -10.00 |
391.19 | 374.00 | 385.50 | 10,658 |
| 18 Aug 22 |
384.00000 +1.50 |
390.00 | 373.00 | 380.50 | 37,525 |
| 17 Aug 22 |
382.50000 +11.00 |
382.50 | 371.00 | 378.50 | 29,965 |
| 16 Aug 22 |
371.50000 -14.50 |
386.50 | 370.00 | 382.50 | 28,524 |
| 15 Aug 22 |
386.00000 -4.00 |
390.00 | 380.00 | 382.50 | 13,999 |
| 12 Aug 22 |
390.00000 +12.00 |
390.00 | 370.00 | 377.00 | 77,931 |
| 11 Aug 22 |
378.00000 -10.00 |
387.50 | 374.50 | 387.50 | 35,204 |
| 10 Aug 22 |
388.00000 +8.00 |
396.63 | 379.50 | 379.50 | 76,363 |
| 09 Aug 22 |
380.00000 +13.50 |
380.50 | 368.00 | 368.00 | 58,215 |
| 08 Aug 22 |
366.50000 -2.00 |
374.00 | 354.30 | 361.50 | 35,822 |
| 05 Aug 22 |
368.50000 -11.00 |
388.00 | 366.50 | 380.50 | 20,849 |
| 04 Aug 22 |
379.50000 +0.00 |
389.00 | 371.00 | 387.00 | 22,973 |
| 03 Aug 22 |
379.50000 -2.00 |
391.00 | 367.15 | 374.00 | 56,937 |
| 02 Aug 22 |
381.50000 -2.00 |
412.00 | 373.00 | 412.00 | 25,541 |
| 01 Aug 22 |
383.50000 -6.50 |
396.25 | 375.50 | 375.50 | 33,054 |
| 29 Jul 22 |
390.00000 +8.50 |
401.00 | 374.00 | 374.00 | 90,035 |
| 28 Jul 22 |
381.50000 +6.00 |
382.50 | 374.50 | 377.50 | 74,194 |
| 27 Jul 22 |
375.50000 -10.50 |
406.50 | 375.50 | 406.50 | 21,771 |
| 26 Jul 22 |
386.00000 -7.00 |
392.75 | 384.00 | 392.50 | 23,211 |
| 25 Jul 22 |
393.00000 +6.50 |
396.00 | 378.00 | 378.00 | 62,853 |
| 22 Jul 22 |
386.50000 -7.00 |
391.00 | 384.00 | 385.00 | 445,780 |
| 21 Jul 22 |
393.50000 +12.50 |
398.50 | 374.50 | 376.50 | 78,893 |
| 20 Jul 22 |
381.00000 -9.00 |
398.11 | 372.50 | 394.50 | 73,112 |
| 19 Jul 22 |
390.00000 +8.00 |
391.50 | 383.50 | 385.50 | 28,090 |
| 18 Jul 22 |
382.00000 -1.50 |
388.75 | 381.50 | 386.50 | 88,903 |
| 15 Jul 22 |
383.50000 +9.50 |
386.50 | 365.50 | 374.50 | 44,305 |
| 14 Jul 22 |
374.00000 +11.00 |
374.00 | 366.70 | 368.00 | 170,234 |
| 13 Jul 22 |
363.00000 +11.00 |
370.00 | 351.47 | 365.00 | 40,582 |
| 12 Jul 22 |
352.00000 -10.50 |
359.23 | 350.00 | 353.50 | 60,751 |
| 11 Jul 22 |
362.50000 -4.00 |
376.00 | 361.00 | 376.00 | 35,956 |
| 08 Jul 22 |
366.50000 -8.50 |
374.50 | 366.50 | 366.50 | 33,371 |
| 07 Jul 22 |
375.00000 +2.50 |
383.00 | 360.00 | 360.00 | 55,212 |
| 06 Jul 22 |
372.50000 +13.00 |
378.22 | 365.50 | 365.50 | 70,821 |
| 05 Jul 22 |
359.50000 -5.00 |
372.50 | 359.50 | 365.00 | 107,618 |
| 04 Jul 22 |
364.50000 -5.50 |
374.38 | 364.50 | 370.00 | 26,494 |
| 01 Jul 22 |
370.00000 -4.50 |
390.00 | 363.50 | 390.00 | 70,407 |
| 30 Jun 22 |
374.50000 -9.00 |
383.50 | 367.86 | 383.50 | 142,427 |
| 29 Jun 22 |
383.50000 -16.00 |
399.00 | 383.50 | 392.50 | 70,925 |
| 28 Jun 22 |
399.50000 +3.00 |
403.50 | 398.00 | 402.00 | 1,183,972 |
| 27 Jun 22 |
396.50000 -1.00 |
411.50 | 396.50 | 403.50 | 30,101 |
| 24 Jun 22 |
397.50000 -2.50 |
407.50 | 392.00 | 407.50 | 47,675 |
| 23 Jun 22 |
400.00000 +0.00 |
411.50 | 392.24 | 411.50 | 43,359 |
| 22 Jun 22 |
400.00000 +4.50 |
414.00 | 394.00 | 414.00 | 59,470 |
| 21 Jun 22 |
395.50000 -24.50 |
422.00 | 395.50 | 419.50 | 91,009 |
| 20 Jun 22 |
420.00000 -11.50 |
423.00 | 416.00 | 423.00 | 46,561 |
| 17 Jun 22 |
431.50000 +15.00 |
431.50 | 415.70 | 417.50 | 649,444 |
| 16 Jun 22 |
416.50000 -1.00 |
423.50 | 416.50 | 421.50 | 48,670 |
| 15 Jun 22 |
417.50000 +0.50 |
425.50 | 415.25 | 419.50 | 69,175 |
| 14 Jun 22 |
417.00000 +5.00 |
422.50 | 402.00 | 410.00 | 104,218 |
| 13 Jun 22 |
412.00000 -11.00 |
416.50 | 408.50 | 410.00 | 37,817 |
| 10 Jun 22 |
423.00000 -2.00 |
425.50 | 420.48 | 422.00 | 56,844 |
| 09 Jun 22 |
425.00000 -1.50 |
436.00 | 421.50 | 425.50 | 40,058 |
| 08 Jun 22 |
426.50000 +1.00 |
430.00 | 424.50 | 427.00 | 95,946 |
| 07 Jun 22 |
425.50000 -3.00 |
429.00 | 417.50 | 425.00 | 24,546 |
| 06 Jun 22 |
428.50000 +0.50 |
434.00 | 424.00 | 431.00 | 26,789 |
| 01 Jun 22 |
428.00000 +0.00 |
431.50 | 412.12 | 422.00 | 38,676 |
| 31 May 22 |
428.00000 +8.00 |
433.50 | 413.00 | 421.00 | 257,255 |
| 30 May 22 |
420.00000 -6.00 |
431.00 | 420.00 | 428.00 | 66,062 |
| 27 May 22 |
426.00000 +8.50 |
427.00 | 420.00 | 420.00 | 36,705 |
| 26 May 22 |
417.50000 +1.00 |
445.88 | 417.00 | 427.50 | 104,412 |
| 25 May 22 |
416.50000 -19.50 |
440.00 | 416.50 | 427.50 | 58,181 |
| 24 May 22 |
436.00000 -6.00 |
442.00 | 432.50 | 442.00 | 172,204 |
| 23 May 22 |
442.00000 +9.50 |
442.00 | 423.00 | 423.00 | 32,124 |
| 20 May 22 |
432.50000 -2.00 |
438.00 | 424.00 | 424.00 | 42,018 |
| 19 May 22 |
434.50000 -6.50 |
434.50 | 420.50 | 428.00 | 37,393 |
| 18 May 22 |
441.00000 +7.50 |
444.50 | 430.50 | 442.00 | 25,607 |
| 17 May 22 |
433.50000 +0.00 |
452.00 | 428.00 | 452.00 | 97,044 |
| 16 May 22 |
433.50000 -4.00 |
442.00 | 429.00 | 432.00 | 28,522 |
| 13 May 22 |
437.50000 +18.50 |
437.50 | 284.33 | 411.50 | 66,401 |
| 12 May 22 |
419.00000 +0.50 |
438.00 | 414.00 | 438.00 | 151,402 |
| 11 May 22 |
418.50000 +5.00 |
418.50 | 409.50 | 411.50 | 59,280 |
| 10 May 22 |
413.50000 -6.50 |
421.00 | 411.50 | 420.50 | 404,050 |
| 09 May 22 |
420.00000 -2.00 |
422.50 | 413.50 | 415.50 | 206,915 |
| 06 May 22 |
422.00000 -11.50 |
433.25 | 420.00 | 425.00 | 258,839 |
| 05 May 22 |
433.50000 -2.00 |
443.00 | 429.00 | 437.00 | 27,638 |
| 04 May 22 |
435.50000 +11.50 |
435.50 | 417.00 | 421.00 | 43,173 |
| 03 May 22 |
424.00000 -14.00 |
444.50 | 424.00 | 430.00 | 80,221 |
| 29 Apr 22 |
438.00000 -2.00 |
446.00 | 435.00 | 437.50 | 64,997 |
| 28 Apr 22 |
440.00000 -1.50 |
446.00 | 435.50 | 446.00 | 235,257 |
| 27 Apr 22 |
441.50000 +5.00 |
445.00 | 434.00 | 441.00 | 296,002 |
| 26 Apr 22 |
436.50000 -1.50 |
452.98 | 436.50 | 440.00 | 853,928 |
| 25 Apr 22 |
438.00000 +6.00 |
443.50 | 415.00 | 442.50 | 318,178 |
| 22 Apr 22 |
432.00000 -5.00 |
439.52 | 425.00 | 425.00 | 121,413 |
| 21 Apr 22 |
437.00000 +7.50 |
454.70 | 425.50 | 425.50 | 93,399 |
| 20 Apr 22 |
429.50000 +0.00 |
446.50 | 428.00 | 428.00 | 154,537 |
| 19 Apr 22 |
429.50000 -4.00 |
431.50 | 420.50 | 428.00 | 218,472 |
| 14 Apr 22 |
433.50000 -2.00 |
433.50 | 415.00 | 415.00 | 27,367 |
| 13 Apr 22 |
435.50000 +13.00 |
438.50 | 410.00 | 428.00 | 214,834 |
| 12 Apr 22 |
422.50000 -6.50 |
434.00 | 422.50 | 424.00 | 24,138 |
| 11 Apr 22 |
429.00000 +0.00 |
434.50 | 407.50 | 407.50 | 35,312 |
| 08 Apr 22 |
429.00000 +10.00 |
439.50 | 392.50 | 392.50 | 47,871 |
| 07 Apr 22 |
419.00000 -10.00 |
442.30 | 419.00 | 437.50 | 22,317 |
| 06 Apr 22 |
429.00000 +5.00 |
432.10 | 424.00 | 425.00 | 16,423 |
| 05 Apr 22 |
424.00000 +4.00 |
427.00 | 419.78 | 421.50 | 39,170 |
| 04 Apr 22 |
420.00000 +5.00 |
430.00 | 418.00 | 421.50 | 32,732 |
| 01 Apr 22 |
415.00000 +4.00 |
422.50 | 402.00 | 402.00 | 100,530 |
| 31 Mar 22 |
411.00000 -15.50 |
438.50 | 411.00 | 435.50 | 83,471 |
| 30 Mar 22 |
426.50000 -5.00 |
440.50 | 423.50 | 440.50 | 104,373 |
| 29 Mar 22 |
431.50000 +16.00 |
435.00 | 423.00 | 423.00 | 85,967 |
| 28 Mar 22 |
415.50000 -5.50 |
426.00 | 410.50 | 412.00 | 29,837 |
| 25 Mar 22 |
421.00000 +15.00 |
423.50 | 409.21 | 416.00 | 71,128 |
| 24 Mar 22 |
406.00000 +1.00 |
425.00 | 378.00 | 378.00 | 77,424 |
| 23 Mar 22 |
405.00000 +7.00 |
406.50 | 380.50 | 380.50 | 75,511 |
| 22 Mar 22 |
398.00000 -2.00 |
409.30 | 391.50 | 391.50 | 124,322 |
| 21 Mar 22 |
400.00000 +5.00 |
407.00 | 396.00 | 396.00 | 17,977 |
| 18 Mar 22 |
395.00000 -3.00 |
402.50 | 378.50 | 378.50 | 167,037 |
| 17 Mar 22 |
398.00000 -5.00 |
405.50 | 396.50 | 401.00 | 45,025 |
| 16 Mar 22 |
403.00000 +3.00 |
413.00 | 400.50 | 413.00 | 68,239 |
| 15 Mar 22 |
400.00000 +2.00 |
404.50 | 395.00 | 404.00 | 32,606 |
| 14 Mar 22 |
398.00000 -2.00 |
410.00 | 378.50 | 378.50 | 152,451 |
| 11 Mar 22 |
400.00000 +2.00 |
406.50 | 394.44 | 400.50 | 440,400 |
| 10 Mar 22 |
398.00000 +5.50 |
399.50 | 390.52 | 395.00 | 19,574 |
| 09 Mar 22 |
392.50000 +5.00 |
400.00 | 387.50 | 392.00 | 60,037 |
| 08 Mar 22 |
387.50000 +13.50 |
390.00 | 381.50 | 382.00 | 141,509 |
| 07 Mar 22 |
374.00000 +0.00 |
379.50 | 345.00 | 365.00 | 335,214 |
| 04 Mar 22 |
374.00000 -23.50 |
403.00 | 374.00 | 396.50 | 44,855 |
| 03 Mar 22 |
397.50000 -1.50 |
409.75 | 396.00 | 403.00 | 121,106 |
| 02 Mar 22 |
399.00000 -7.50 |
410.50 | 399.00 | 410.50 | 120,610 |
| 01 Mar 22 |
406.50000 -15.00 |
437.50 | 406.50 | 437.50 | 46,650 |
| 28 Feb 22 |
421.50000 +3.50 |
458.50 | 405.00 | 417.50 | 246,753 |
| 25 Feb 22 |
418.00000 +14.00 |
418.00 | 404.00 | 407.50 | 178,721 |
| 24 Feb 22 |
404.00000 -5.50 |
410.00 | 397.15 | 405.00 | 251,428 |
| 23 Feb 22 |
409.50000 +11.50 |
409.50 | 398.00 | 406.50 | 195,799 |
| 22 Feb 22 |
398.00000 +2.00 |
409.50 | 391.00 | 396.00 | 62,169 |
| 21 Feb 22 |
396.00000 +2.00 |
400.00 | 378.00 | 396.50 | 807,877 |
| 18 Feb 22 |
394.00000 +0.00 |
398.00 | 389.50 | 395.00 | 229,750 |
| 17 Feb 22 |
394.00000 -6.50 |
408.50 | 389.50 | 408.50 | 518,830 |
| 16 Feb 22 |
400.50000 -1.00 |
407.00 | 390.50 | 400.50 | 40,372 |
| 15 Feb 22 |
401.50000 +1.50 |
404.50 | 395.43 | 401.50 | 62,217 |
| 14 Feb 22 |
400.00000 -12.00 |
431.50 | 400.00 | 431.50 | 237,899 |
| 11 Feb 22 |
412.00000 -6.00 |
428.00 | 412.00 | 420.00 | 35,289 |
| 10 Feb 22 |
418.00000 +11.00 |
420.00 | 402.50 | 411.00 | 199,090 |
| 09 Feb 22 |
407.00000 -3.00 |
419.00 | 407.00 | 412.50 | 100,839 |
| 08 Feb 22 |
410.00000 +2.00 |
415.64 | 392.50 | 392.50 | 114,998 |
| 07 Feb 22 |
408.00000 -11.00 |
420.00 | 408.00 | 415.50 | 50,399 |
| 04 Feb 22 |
419.00000 -2.00 |
434.00 | 400.50 | 416.00 | 84,377 |
| 03 Feb 22 |
421.00000 -4.00 |
432.00 | 417.00 | 432.00 | 68,913 |
| 02 Feb 22 |
425.00000 -4.00 |
436.65 | 423.50 | 434.00 | 247,113 |
| 01 Feb 22 |
429.00000 -1.00 |
450.50 | 426.00 | 450.50 | 16,994 |
| 31 Jan 22 |
430.00000 +4.50 |
458.08 | 428.00 | 442.00 | 585,247 |
| 28 Jan 22 |
425.50000 +0.50 |
439.00 | 418.00 | 424.50 | 133,370 |
| 27 Jan 22 |
425.00000 -9.00 |
442.00 | 425.00 | 442.00 | 116,381 |
| 26 Jan 22 |
434.00000 -0.50 |
441.00 | 423.00 | 432.00 | 181,840 |
| 25 Jan 22 |
434.50000 +14.50 |
438.00 | 421.00 | 438.00 | 81,146 |
| 24 Jan 22 |
420.00000 -10.00 |
426.50 | 408.00 | 415.00 | 62,333 |
| 21 Jan 22 |
430.00000 -10.50 |
441.00 | 423.00 | 437.50 | 49,451 |
| 20 Jan 22 |
440.50000 +2.50 |
444.25 | 434.00 | 442.75 | 9,014 |
| 19 Jan 22 |
438.00000 +0.00 |
438.00 | 432.70 | 432.70 | 46,242 |
| 18 Jan 22 |
438.00000 -3.00 |
442.50 | 436.50 | 442.50 | 60,618 |
| 17 Jan 22 |
441.00000 +1.00 |
452.50 | 437.00 | 444.00 | 7,239 |
| 14 Jan 22 |
440.00000 +4.00 |
444.00 | 436.00 | 436.00 | 41,282 |
| 13 Jan 22 |
436.00000 -7.00 |
452.50 | 427.50 | 452.50 | 48,351 |
| 12 Jan 22 |
443.00000 +11.00 |
472.00 | 434.00 | 472.00 | 90,905 |
| 11 Jan 22 |
432.00000 -4.00 |
452.50 | 430.00 | 452.50 | 112,258 |
| 10 Jan 22 |
436.00000 -5.00 |
451.50 | 436.00 | 449.38 | 77,374 |
| 07 Jan 22 |
441.00000 -6.50 |
451.39 | 440.50 | 441.00 | 31,168 |
| 06 Jan 22 |
447.50000 -2.50 |
447.50 | 438.00 | 439.88 | 117,776 |
| 05 Jan 22 |
450.00000 +0.00 |
454.75 | 438.50 | 454.75 | 115,368 |
| 04 Jan 22 |
450.00000 -4.00 |
460.00 | 446.00 | 460.00 | 155,470 |
| 31 Dec 21 |
454.00000 +7.50 |
460.00 | 450.00 | 460.00 | 146,866 |
| 30 Dec 21 |
446.50000 -5.50 |
453.50 | 439.50 | 447.50 | 22,063 |
| 29 Dec 21 |
452.00000 +7.00 |
472.50 | 443.00 | 472.50 | 25,963 |
| 24 Dec 21 |
445.00000 +3.50 |
450.00 | 445.00 | 449.50 | 19,458 |
| 23 Dec 21 |
441.50000 -2.00 |
454.50 | 433.00 | 446.50 | 39,946 |
| 22 Dec 21 |
443.50000 +0.00 |
448.00 | 430.00 | 430.00 | 28,568 |
| 21 Dec 21 |
443.50000 -1.50 |
445.72 | 428.00 | 428.00 | 32,498 |
| 20 Dec 21 |
445.00000 +0.00 |
446.00 | 422.50 | 422.50 | 48,655 |
| 17 Dec 21 |
445.00000 +17.00 |
455.00 | 430.00 | 451.50 | 132,641 |
| 16 Dec 21 |
428.00000 -9.00 |
431.50 | 427.00 | 431.50 | 123,454 |
| 15 Dec 21 |
437.00000 +5.50 |
437.00 | 419.50 | 425.00 | 15,203 |
| 14 Dec 21 |
431.50000 -2.00 |
438.50 | 426.00 | 438.50 | 16,392 |
| 13 Dec 21 |
433.50000 -2.00 |
439.50 | 430.00 | 432.00 | 102,425 |
| 10 Dec 21 |
435.50000 -8.00 |
440.00 | 425.00 | 440.00 | 27,347 |
| 09 Dec 21 |
443.50000 -7.50 |
450.50 | 439.50 | 442.00 | 30,610 |
| 08 Dec 21 |
451.00000 +0.00 |
452.00 | 441.00 | 442.00 | 54,189 |
| 07 Dec 21 |
451.00000 +21.00 |
453.00 | 437.00 | 448.50 | 19,665 |
| 06 Dec 21 |
430.00000 +10.00 |
437.00 | 408.25 | 419.50 | 58,206 |
| 03 Dec 21 |
420.00000 -17.00 |
435.00 | 416.00 | 435.00 | 42,652 |
| 02 Dec 21 |
437.00000 +2.00 |
438.00 | 414.00 | 414.00 | 26,069 |
| 01 Dec 21 |
435.00000 -4.00 |
446.00 | 420.00 | 420.00 | 31,794 |
| 30 Nov 21 |
439.00000 -1.00 |
441.00 | 425.50 | 431.50 | 172,545 |
| 29 Nov 21 |
440.00000 +13.50 |
448.50 | 428.34 | 436.00 | 83,809 |
| 26 Nov 21 |
426.50000 -22.50 |
458.00 | 424.50 | 458.00 | 54,865 |
| 25 Nov 21 |
449.00000 -1.00 |
450.44 | 439.00 | 446.50 | 12,203 |
| 24 Nov 21 |
450.00000 +4.50 |
462.00 | 447.00 | 462.00 | 45,315 |
| 23 Nov 21 |
445.50000 +10.00 |
456.00 | 438.00 | 453.50 | 33,388 |
| 22 Nov 21 |
435.50000 -8.00 |
462.00 | 420.00 | 462.00 | 28,509 |
| 19 Nov 21 |
443.50000 -8.50 |
443.50 | 429.66 | 441.50 | 22,796 |
| 18 Nov 21 |
452.00000 +4.00 |
458.00 | 414.50 | 454.50 | 51,198 |
| 17 Nov 21 |
448.00000 +6.50 |
480.50 | 428.20 | 436.50 | 102,209 |
| 16 Nov 21 |
441.50000 -4.50 |
466.50 | 436.50 | 436.50 | 58,081 |
| 15 Nov 21 |
446.00000 -1.50 |
448.00 | 431.00 | 436.00 | 69,238 |
| 12 Nov 21 |
447.50000 -7.50 |
475.00 | 440.00 | 466.50 | 19,542 |
| 11 Nov 21 |
455.00000 -3.50 |
460.00 | 433.00 | 453.50 | 29,126 |
| 10 Nov 21 |
458.50000 -6.50 |
497.00 | 454.00 | 493.00 | 37,721 |
| 09 Nov 21 |
465.00000 -3.50 |
492.90 | 461.00 | 478.00 | 14,066 |
| 08 Nov 21 |
468.50000 -1.50 |
473.50 | 466.00 | 467.00 | 57,791 |
| 05 Nov 21 |
470.00000 +10.00 |
491.00 | 460.00 | 478.50 | 36,578 |
| 04 Nov 21 |
460.00000 +15.00 |
479.00 | 447.00 | 452.00 | 284,708 |
| 03 Nov 21 |
445.00000 +5.00 |
450.00 | 430.50 | 440.50 | 73,096 |
| 02 Nov 21 |
440.00000 -21.00 |
481.50 | 433.50 | 481.50 | 59,676 |
| 01 Nov 21 |
461.00000 +1.00 |
464.50 | 439.50 | 455.00 | 78,509 |
| 29 Oct 21 |
460.00000 -14.00 |
469.00 | 451.50 | 451.50 | 54,354 |
| 28 Oct 21 |
474.00000 +2.00 |
474.00 | 451.50 | 461.00 | 60,832 |
| 27 Oct 21 |
472.00000 +9.00 |
472.00 | 448.50 | 448.50 | 105,939 |
| 26 Oct 21 |
463.00000 +4.50 |
463.00 | 440.50 | 463.00 | 125,449 |
| 25 Oct 21 |
458.50000 +3.50 |
474.50 | 449.50 | 474.50 | 24,657 |
| 22 Oct 21 |
455.00000 -0.50 |
460.50 | 446.00 | 448.50 | 95,294 |
| 21 Oct 21 |
455.50000 +8.50 |
461.50 | 446.50 | 450.50 | 30,396 |
| 20 Oct 21 |
447.00000 -14.50 |
457.00 | 437.50 | 437.50 | 17,830 |
| 19 Oct 21 |
461.50000 +6.00 |
473.00 | 446.00 | 473.00 | 628,771 |
| 18 Oct 21 |
455.50000 -5.50 |
483.50 | 439.50 | 466.00 | 20,425 |
| 15 Oct 21 |
461.00000 +13.50 |
483.00 | 440.00 | 441.50 | 487,149 |
| 14 Oct 21 |
447.50000 -0.50 |
461.00 | 441.00 | 445.00 | 10,821 |
| 13 Oct 21 |
448.00000 -9.50 |
457.50 | 441.00 | 457.50 | 32,468 |
| 12 Oct 21 |
457.50000 -8.00 |
483.00 | 446.00 | 448.50 | 96,847 |
| 11 Oct 21 |
465.50000 +5.50 |
466.50 | 441.00 | 465.50 | 49,410 |
| 08 Oct 21 |
460.00000 +1.50 |
470.00 | 459.50 | 470.00 | 88,338 |
| 07 Oct 21 |
458.50000 +1.00 |
464.50 | 451.25 | 458.00 | 24,988 |
| 06 Oct 21 |
457.50000 +0.00 |
465.50 | 445.50 | 462.00 | 89,835 |
| 05 Oct 21 |
457.50000 +15.50 |
488.00 | 437.00 | 448.00 | 171,225 |
| 04 Oct 21 |
442.00000 +2.00 |
502.00 | 437.50 | 463.00 | 42,608 |
| 01 Oct 21 |
440.00000 -2.00 |
448.50 | 435.50 | 448.50 | 24,084 |
| 30 Sep 21 |
442.00000 -2.50 |
465.50 | 440.50 | 465.50 | 97,536 |
| 29 Sep 21 |
444.50000 -10.50 |
459.00 | 426.50 | 450.50 | 62,205 |
| 28 Sep 21 |
455.00000 -3.50 |
474.50 | 437.00 | 464.50 | 31,830 |
| 27 Sep 21 |
458.50000 +2.00 |
471.29 | 451.00 | 465.00 | 20,350 |
| 24 Sep 21 |
456.50000 -16.00 |
496.50 | 444.54 | 463.00 | 60,628 |
| 23 Sep 21 |
472.50000 +5.50 |
494.50 | 469.00 | 471.00 | 332,226 |
| 22 Sep 21 |
467.00000 +16.00 |
477.00 | 457.50 | 464.50 | 315,900 |
| 21 Sep 21 |
451.00000 +11.00 |
460.50 | 440.50 | 460.50 | 45,127 |
| 20 Sep 21 |
440.00000 -7.50 |
459.00 | 436.28 | 459.00 | 37,243 |
| 17 Sep 21 |
447.50000 -8.50 |
470.00 | 447.50 | 455.50 | 195,905 |
| 16 Sep 21 |
456.00000 +10.00 |
462.50 | 436.00 | 460.50 | 46,468 |
| 15 Sep 21 |
446.00000 -7.50 |
463.50 | 444.00 | 455.00 | 55,768 |
| 14 Sep 21 |
453.50000 +6.50 |
467.50 | 446.50 | 458.00 | 46,114 |
| 13 Sep 21 |
447.00000 -1.00 |
464.00 | 442.50 | 446.50 | 48,362 |
| 10 Sep 21 |
448.00000 -4.00 |
463.00 | 448.00 | 459.00 | 35,420 |
| 09 Sep 21 |
452.00000 +21.00 |
464.00 | 442.00 | 444.00 | 48,114 |
| 08 Sep 21 |
431.00000 -47.50 |
484.82 | 431.00 | 458.50 | 61,236 |
| 07 Sep 21 |
478.50000 +7.50 |
493.00 | 472.00 | 493.00 | 331,317 |
| 06 Sep 21 |
471.00000 -19.00 |
497.00 | 471.00 | 497.00 | 39,969 |
| 03 Sep 21 |
490.00000 +2.50 |
490.00 | 464.50 | 464.50 | 17,478 |
| 02 Sep 21 |
487.50000 +5.00 |
489.50 | 474.00 | 474.00 | 52,888 |
| 01 Sep 21 |
482.50000 +9.50 |
490.00 | 466.15 | 466.50 | 75,928 |
| 31 Aug 21 |
473.00000 +13.00 |
475.00 | 449.49 | 457.50 | 168,521 |
| 27 Aug 21 |
460.00000 +0.00 |
464.50 | 460.00 | 460.00 | 66,797 |
| 26 Aug 21 |
460.00000 -8.00 |
470.20 | 459.50 | 466.50 | 77,009 |
| 25 Aug 21 |
468.00000 +2.00 |
480.00 | 465.00 | 465.00 | 24,648 |
| 24 Aug 21 |
466.00000 -15.00 |
482.00 | 466.00 | 474.00 | 29,480 |
| 23 Aug 21 |
481.00000 -8.50 |
491.50 | 481.00 | 487.50 | 14,977 |
| 20 Aug 21 |
489.50000 +5.00 |
493.50 | 475.00 | 487.50 | 21,398 |
| 19 Aug 21 |
484.50000 +0.50 |
507.00 | 476.50 | 507.00 | 62,285 |
| 18 Aug 21 |
484.00000 +3.00 |
503.00 | 473.00 | 503.00 | 15,296 |
| 17 Aug 21 |
481.00000 -16.00 |
494.50 | 480.00 | 491.00 | 42,792 |
| 16 Aug 21 |
497.00000 +13.00 |
513.00 | 464.50 | 485.00 | 283,258 |
| 13 Aug 21 |
484.00000 +2.50 |
486.00 | 474.08 | 481.50 | 56,004 |
| 12 Aug 21 |
481.50000 +15.00 |
494.50 | 449.00 | 449.00 | 81,590 |
| 11 Aug 21 |
466.50000 +2.00 |
475.00 | 442.00 | 475.00 | 25,171 |
| 10 Aug 21 |
464.50000 +4.50 |
471.50 | 458.00 | 460.50 | 110,073 |
| 09 Aug 21 |
460.00000 +3.50 |
467.00 | 450.50 | 452.50 | 71,481 |
| 06 Aug 21 |
456.50000 -2.50 |
461.00 | 437.50 | 437.50 | 67,622 |
| 05 Aug 21 |
459.00000 +9.00 |
472.50 | 452.00 | 459.00 | 19,625 |
| 04 Aug 21 |
450.00000 -1.00 |
460.00 | 432.00 | 432.00 | 21,109 |
| 03 Aug 21 |
451.00000 -12.50 |
464.50 | 437.50 | 460.00 | 34,335 |
| 02 Aug 21 |
463.50000 +8.50 |
465.00 | 455.50 | 459.50 | 52,612 |
| 30 Jul 21 |
455.00000 -2.50 |
471.00 | 441.00 | 462.50 | 117,821 |
| 29 Jul 21 |
457.50000 +3.50 |
463.63 | 447.00 | 459.00 | 17,087 |
| 28 Jul 21 |
454.00000 -7.00 |
464.00 | 441.50 | 458.00 | 124,100 |
| 27 Jul 21 |
461.00000 +7.00 |
464.00 | 433.00 | 433.00 | 236,279 |
| 26 Jul 21 |
454.00000 +1.00 |
459.50 | 431.00 | 459.50 | 12,570 |
| 23 Jul 21 |
453.00000 +6.00 |
463.50 | 446.50 | 449.50 | 39,185 |
| 22 Jul 21 |
447.00000 -2.50 |
468.03 | 442.00 | 468.00 | 54,421 |
| 21 Jul 21 |
449.50000 +24.50 |
476.00 | 422.00 | 442.00 | 213,919 |
| 20 Jul 21 |
425.00000 +1.00 |
429.00 | 418.00 | 426.50 | 108,906 |
| 19 Jul 21 |
424.00000 -16.00 |
470.00 | 409.19 | 429.00 | 257,919 |
| 16 Jul 21 |
440.00000 -1.50 |
476.00 | 436.50 | 437.00 | 96,143 |
| 15 Jul 21 |
441.50000 +0.00 |
453.00 | 441.00 | 446.00 | 18,891 |
| 14 Jul 21 |
441.50000 -8.50 |
452.00 | 431.60 | 446.50 | 21,874 |
| 13 Jul 21 |
450.00000 +5.00 |
450.00 | 438.08 | 447.50 | 67,095 |
| 12 Jul 21 |
445.00000 +1.50 |
458.50 | 436.00 | 449.50 | 149,439 |
| 09 Jul 21 |
443.50000 +3.50 |
444.00 | 436.00 | 444.00 | 89,430 |
| 08 Jul 21 |
440.00000 -1.50 |
444.00 | 434.00 | 443.50 | 36,549 |
| 07 Jul 21 |
441.50000 -5.50 |
461.50 | 441.50 | 448.00 | 76,410 |
| 06 Jul 21 |
447.00000 +8.50 |
447.00 | 432.50 | 443.50 | 87,252 |
| 05 Jul 21 |
438.50000 -1.50 |
441.00 | 429.00 | 440.50 | 12,445 |
| 02 Jul 21 |
440.00000 +2.00 |
444.00 | 433.00 | 444.00 | 98,952 |
| 01 Jul 21 |
438.00000 +3.00 |
455.50 | 435.00 | 439.00 | 232,265 |
| 30 Jun 21 |
435.00000 -21.00 |
448.00 | 429.00 | 448.00 | 102,402 |
| 29 Jun 21 |
456.00000 +18.00 |
468.89 | 435.50 | 460.00 | 39,934 |
| 28 Jun 21 |
438.00000 -10.00 |
452.81 | 433.00 | 452.00 | 20,674 |
| 25 Jun 21 |
448.00000 +4.00 |
464.00 | 443.00 | 464.00 | 16,943 |
| 24 Jun 21 |
444.00000 -6.00 |
459.50 | 439.00 | 447.00 | 48,159 |
| 23 Jun 21 |
450.00000 +0.50 |
460.00 | 440.50 | 450.50 | 62,783 |
| 22 Jun 21 |
449.50000 +7.00 |
480.00 | 443.50 | 461.00 | 34,392 |
| 21 Jun 21 |
442.50000 +5.00 |
452.50 | 436.50 | 440.00 | 43,606 |
| 18 Jun 21 |
437.50000 -8.50 |
476.50 | 425.50 | 445.50 | 288,321 |
| 17 Jun 21 |
446.00000 -10.50 |
458.00 | 430.50 | 440.00 | 110,284 |
| 16 Jun 21 |
456.50000 +2.00 |
485.50 | 452.00 | 468.00 | 300,745 |
| 15 Jun 21 |
454.50000 +1.00 |
458.50 | 437.09 | 454.50 | 53,334 |
| 14 Jun 21 |
453.50000 +15.50 |
460.50 | 440.00 | 450.50 | 49,376 |
| 11 Jun 21 |
438.00000 -3.50 |
444.50 | 425.00 | 444.50 | 46,838 |
| 10 Jun 21 |
441.50000 -3.50 |
455.94 | 431.00 | 444.00 | 663,404 |
| 09 Jun 21 |
445.00000 -6.50 |
458.50 | 432.00 | 441.50 | 135,493 |
| 08 Jun 21 |
451.50000 +5.50 |
454.00 | 439.00 | 453.50 | 40,272 |
| 07 Jun 21 |
446.00000 -4.00 |
472.00 | 442.61 | 454.50 | 68,728 |
| 04 Jun 21 |
450.00000 +18.50 |
457.50 | 415.75 | 425.00 | 63,805 |
| 03 Jun 21 |
431.50000 -15.50 |
445.00 | 431.50 | 445.00 | 33,784 |
| 02 Jun 21 |
447.00000 +16.50 |
447.00 | 427.00 | 445.00 | 105,450 |
| 01 Jun 21 |
430.50000 -9.50 |
445.00 | 422.00 | 440.00 | 36,979 |
| 28 May 21 |
440.00000 +10.00 |
441.49 | 405.50 | 435.00 | 49,061 |
| 27 May 21 |
430.00000 +10.00 |
440.00 | 425.00 | 425.00 | 171,898 |
| 26 May 21 |
420.00000 -10.00 |
440.00 | 405.50 | 429.50 | 76,615 |
| 25 May 21 |
430.00000 +5.00 |
432.00 | 422.50 | 425.50 | 213,385 |
| 24 May 21 |
425.00000 -5.50 |
439.50 | 419.10 | 435.00 | 11,111 |
| 21 May 21 |
430.50000 -3.50 |
432.50 | 413.50 | 413.50 | 73,223 |
| 20 May 21 |
434.00000 +4.00 |
440.00 | 418.67 | 438.00 | 53,891 |
| 19 May 21 |
430.00000 +12.00 |
439.50 | 408.50 | 417.50 | 13,156 |
| 18 May 21 |
418.00000 -1.50 |
437.00 | 404.50 | 437.00 | 41,754 |
| 17 May 21 |
419.50000 +1.00 |
429.00 | 417.50 | 426.00 | 29,413 |
| 14 May 21 |
418.50000 -3.50 |
437.00 | 418.50 | 436.50 | 23,973 |
| 13 May 21 |
422.00000 -17.00 |
443.50 | 418.00 | 443.50 | 246,213 |
| 12 May 21 |
439.00000 +0.50 |
450.00 | 412.36 | 450.00 | 40,494 |
| 11 May 21 |
438.50000 -1.50 |
447.50 | 412.50 | 424.00 | 42,578 |
| 10 May 21 |
440.00000 +10.00 |
440.00 | 425.50 | 434.00 | 410,800 |
| 07 May 21 |
430.00000 +0.00 |
449.50 | 424.50 | 428.50 | 41,373 |
| 06 May 21 |
430.00000 +2.00 |
449.50 | 410.00 | 432.00 | 98,109 |
| 05 May 21 |
428.00000 -5.00 |
440.32 | 412.50 | 412.50 | 43,821 |
| 04 May 21 |
433.00000 +9.00 |
442.50 | 406.00 | 406.00 | 123,751 |
| 30 Apr 21 |
424.00000 -3.00 |
439.50 | 404.50 | 417.00 | 112,578 |
| 29 Apr 21 |
427.00000 +1.00 |
436.50 | 420.00 | 434.50 | 64,460 |
| 28 Apr 21 |
426.00000 +0.00 |
449.50 | 419.00 | 446.00 | 86,065 |
| 27 Apr 21 |
426.00000 -14.00 |
435.00 | 426.00 | 429.50 | 46,040 |
| 26 Apr 21 |
440.00000 +12.00 |
440.00 | 414.88 | 426.50 | 36,354 |
| 23 Apr 21 |
428.00000 -16.00 |
449.00 | 424.50 | 442.00 | 129,308 |
| 22 Apr 21 |
444.00000 +9.00 |
448.00 | 431.00 | 439.00 | 87,514 |
| 21 Apr 21 |
435.00000 -5.00 |
453.86 | 415.50 | 429.00 | 89,002 |
| 20 Apr 21 |
440.00000 +9.50 |
454.50 | 428.00 | 431.00 | 73,003 |
| 19 Apr 21 |
430.50000 +0.50 |
449.50 | 426.00 | 426.50 | 38,908 |
| 16 Apr 21 |
430.00000 +2.00 |
449.50 | 418.50 | 424.00 | 171,860 |
| 15 Apr 21 |
428.00000 +2.00 |
446.00 | 422.00 | 446.00 | 102,593 |
| 14 Apr 21 |
426.00000 +4.00 |
439.50 | 416.00 | 416.00 | 91,528 |
| 13 Apr 21 |
422.00000 +3.00 |
422.50 | 400.50 | 409.50 | 43,001 |
| 12 Apr 21 |
419.00000 -8.00 |
433.00 | 405.00 | 407.00 | 72,190 |
| 09 Apr 21 |
427.00000 +8.50 |
434.00 | 401.60 | 419.00 | 120,782 |
| 08 Apr 21 |
418.50000 +6.00 |
425.00 | 412.50 | 424.00 | 147,052 |
| 07 Apr 21 |
412.50000 +7.00 |
416.00 | 401.50 | 415.50 | 53,059 |
| 06 Apr 21 |
405.50000 -9.00 |
418.50 | 400.00 | 417.50 | 71,941 |
| 01 Apr 21 |
414.50000 +1.00 |
424.50 | 406.50 | 413.50 | 74,354 |
| 31 Mar 21 |
413.50000 +5.50 |
423.00 | 405.00 | 406.00 | 57,342 |
| 30 Mar 21 |
408.00000 +11.50 |
408.00 | 391.00 | 400.50 | 204,820 |
| 29 Mar 21 |
396.50000 -8.50 |
412.70 | 389.50 | 401.00 | 76,305 |
| 26 Mar 21 |
405.00000 +4.00 |
424.50 | 387.00 | 424.50 | 206,753 |
| 25 Mar 21 |
401.00000 -2.00 |
416.50 | 395.00 | 400.00 | 32,259 |
| 24 Mar 21 |
403.00000 -0.50 |
414.00 | 400.00 | 414.00 | 26,116 |
| 23 Mar 21 |
403.50000 +2.50 |
406.68 | 388.00 | 406.50 | 68,311 |
| 22 Mar 21 |
401.00000 -2.50 |
424.50 | 389.14 | 424.50 | 74,303 |
| 19 Mar 21 |
403.50000 -0.50 |
424.50 | 394.00 | 394.50 | 145,830 |
| 18 Mar 21 |
404.00000 -12.50 |
420.50 | 399.50 | 399.50 | 76,608 |
| 17 Mar 21 |
416.50000 -9.50 |
434.00 | 410.00 | 434.00 | 32,176 |
| 16 Mar 21 |
426.00000 +15.50 |
441.00 | 410.50 | 441.00 | 56,022 |
| 15 Mar 21 |
410.50000 +7.50 |
443.00 | 401.00 | 419.50 | 21,778 |
| 12 Mar 21 |
403.00000 -3.50 |
425.00 | 387.50 | 387.50 | 208,826 |
| 11 Mar 21 |
406.50000 +6.00 |
427.00 | 401.00 | 419.50 | 50,990 |
| 10 Mar 21 |
400.50000 -6.00 |
416.00 | 388.00 | 388.00 | 65,687 |
| 09 Mar 21 |
406.50000 +13.00 |
445.50 | 385.00 | 393.50 | 43,905 |
| 08 Mar 21 |
393.50000 +3.00 |
401.32 | 387.50 | 397.50 | 21,462 |
| 05 Mar 21 |
390.50000 +6.50 |
399.05 | 382.50 | 388.50 | 118,892 |
| 04 Mar 21 |
384.00000 -4.00 |
399.50 | 372.50 | 375.00 | 77,412 |
| 03 Mar 21 |
388.00000 +12.50 |
416.00 | 376.00 | 387.50 | 72,225 |
| 02 Mar 21 |
375.50000 -4.00 |
387.00 | 363.50 | 383.00 | 70,644 |
| 01 Mar 21 |
379.50000 -0.50 |
393.00 | 368.44 | 373.50 | 66,478 |
| 26 Feb 21 |
380.00000 -15.00 |
415.50 | 380.00 | 393.50 | 218,201 |
| 25 Feb 21 |
395.00000 -3.00 |
410.00 | 387.00 | 400.00 | 251,540 |
| 24 Feb 21 |
398.00000 +17.00 |
402.00 | 371.35 | 388.00 | 82,473 |
| 23 Feb 21 |
381.00000 +7.50 |
399.50 | 377.00 | 377.00 | 55,757 |
| 22 Feb 21 |
373.50000 -5.00 |
388.50 | 363.50 | 370.50 | 22,374 |
| 19 Feb 21 |
378.50000 +8.50 |
380.00 | 366.00 | 370.00 | 47,996 |
| 18 Feb 21 |
370.00000 -1.50 |
378.00 | 355.00 | 355.00 | 400,610 |
| 17 Feb 21 |
371.50000 -6.50 |
389.00 | 370.00 | 389.00 | 82,563 |
| 16 Feb 21 |
378.00000 +6.00 |
390.00 | 368.48 | 380.50 | 57,655 |
| 15 Feb 21 |
372.00000 +6.00 |
391.50 | 364.00 | 383.00 | 18,392 |
| 12 Feb 21 |
366.00000 +6.50 |
390.00 | 360.00 | 360.00 | 118,623 |
| 11 Feb 21 |
359.50000 +3.50 |
360.00 | 345.00 | 345.00 | 48,939 |
| 10 Feb 21 |
356.00000 -9.50 |
374.00 | 345.50 | 360.50 | 70,080 |
| 09 Feb 21 |
365.50000 +0.00 |
370.00 | 346.00 | 355.00 | 43,698 |
| 08 Feb 21 |
365.50000 +3.50 |
373.50 | 361.00 | 361.50 | 68,883 |
| 05 Feb 21 |
362.00000 -1.50 |
374.00 | 348.50 | 374.00 | 67,111 |
| 04 Feb 21 |
363.50000 -11.50 |
377.88 | 351.00 | 373.00 | 105,953 |
| 03 Feb 21 |
375.00000 +0.50 |
384.50 | 370.50 | 381.00 | 83,555 |
| 02 Feb 21 |
374.50000 -2.50 |
380.35 | 370.50 | 378.00 | 86,096 |
| 01 Feb 21 |
377.00000 -2.00 |
382.50 | 375.00 | 381.50 | 100,051 |
| 29 Jan 21 |
379.00000 -5.00 |
390.00 | 368.00 | 390.00 | 108,719 |
| 28 Jan 21 |
384.00000 +1.00 |
385.00 | 374.00 | 382.50 | 104,992 |
| 27 Jan 21 |
383.00000 +9.00 |
390.00 | 377.00 | 390.00 | 125,697 |
| 26 Jan 21 |
374.00000 -13.00 |
386.50 | 360.50 | 386.50 | 157,518 |
| 25 Jan 21 |
387.00000 -3.00 |
389.50 | 385.00 | 386.00 | 83,989 |
| 22 Jan 21 |
390.00000 +8.50 |
390.00 | 380.00 | 390.00 | 296,915 |
| 21 Jan 21 |
381.50000 -7.50 |
394.50 | 381.50 | 392.00 | 121,073 |
| 20 Jan 21 |
389.00000 -5.00 |
392.74 | 381.00 | 388.00 | 496,756 |
| 19 Jan 21 |
394.00000 +12.50 |
394.00 | 380.50 | 387.50 | 79,430 |
| 18 Jan 21 |
381.50000 -4.00 |
389.50 | 380.00 | 382.50 | 25,832 |
| 15 Jan 21 |
385.50000 +5.50 |
395.50 | 380.50 | 395.50 | 49,861 |
| 14 Jan 21 |
380.00000 -3.50 |
388.00 | 380.00 | 388.00 | 44,594 |
| 13 Jan 21 |
383.50000 -7.50 |
400.99 | 373.50 | 394.00 | 84,609 |
| 12 Jan 21 |
391.00000 +9.00 |
409.50 | 382.50 | 399.50 | 61,288 |
| 11 Jan 21 |
382.00000 -18.00 |
419.00 | 382.00 | 419.00 | 92,579 |
| 08 Jan 21 |
400.00000 -16.50 |
419.00 | 400.00 | 406.50 | 62,522 |
| 07 Jan 21 |
416.50000 +16.50 |
416.50 | 386.50 | 400.50 | 65,226 |
| 06 Jan 21 |
400.00000 +7.00 |
405.00 | 381.00 | 392.00 | 30,994 |
| 05 Jan 21 |
393.00000 +14.50 |
399.50 | 375.00 | 375.00 | 54,304 |
| 04 Jan 21 |
378.50000 +5.00 |
389.50 | 374.50 | 389.50 | 43,533 |
| 31 Dec 20 |
373.50000 -7.50 |
390.00 | 360.50 | 360.50 | 94,244 |
| 30 Dec 20 |
381.00000 +6.00 |
389.50 | 360.00 | 360.00 | 64,652 |
| 29 Dec 20 |
375.00000 +8.00 |
399.50 | 371.00 | 376.50 | 64,958 |
| 24 Dec 20 |
367.00000 +7.00 |
379.50 | 358.00 | 372.00 | 5,454 |
| 23 Dec 20 |
360.00000 +10.00 |
365.50 | 352.00 | 353.50 | 24,379 |
| 22 Dec 20 |
350.00000 -1.50 |
359.50 | 350.00 | 350.00 | 65,274 |
| 21 Dec 20 |
351.50000 -7.00 |
382.50 | 332.00 | 374.00 | 86,450 |
| 18 Dec 20 |
358.50000 -8.50 |
370.00 | 357.50 | 369.50 | 225,391 |
| 17 Dec 20 |
367.00000 +3.00 |
376.00 | 359.50 | 365.00 | 180,757 |
| 16 Dec 20 |
364.00000 -1.00 |
365.00 | 351.50 | 361.50 | 53,020 |
| 15 Dec 20 |
365.00000 +4.50 |
365.00 | 358.00 | 364.50 | 97,161 |
| 14 Dec 20 |
360.50000 +5.50 |
360.50 | 353.00 | 357.50 | 90,358 |
| 11 Dec 20 |
355.00000 -9.00 |
381.00 | 345.50 | 381.00 | 100,806 |
| 10 Dec 20 |
364.00000 -6.00 |
385.50 | 362.00 | 377.00 | 42,740 |
| 09 Dec 20 |
370.00000 -7.50 |
386.07 | 370.00 | 386.00 | 81,373 |
| 08 Dec 20 |
377.50000 -12.50 |
414.00 | 376.50 | 393.50 | 75,594 |
| 07 Dec 20 |
390.00000 -8.50 |
400.00 | 390.00 | 399.50 | 420,752 |
| 04 Dec 20 |
398.50000 +8.50 |
405.50 | 376.00 | 376.00 | 18,194 |
| 03 Dec 20 |
390.00000 -2.50 |
404.00 | 380.50 | 385.00 | 36,444 |
| 02 Dec 20 |
392.50000 +13.50 |
400.00 | 379.13 | 381.50 | 46,430 |
| 01 Dec 20 |
379.00000 +15.00 |
381.50 | 352.00 | 352.00 | 28,160 |
| 30 Nov 20 |
364.00000 -2.50 |
376.50 | 352.00 | 352.00 | 189,684 |
| 27 Nov 20 |
366.50000 -16.00 |
397.50 | 353.50 | 390.50 | 121,316 |
| 26 Nov 20 |
382.50000 -21.00 |
405.00 | 380.00 | 405.00 | 362,435 |
| 25 Nov 20 |
403.50000 +11.50 |
403.50 | 380.50 | 384.00 | 154,690 |
| 24 Nov 20 |
392.00000 +4.00 |
401.50 | 383.00 | 390.00 | 56,376 |
| 23 Nov 20 |
388.00000 +1.00 |
395.50 | 373.50 | 386.50 | 82,302 |
| 20 Nov 20 |
387.00000 -3.00 |
403.50 | 387.00 | 403.50 | 30,393 |
| 19 Nov 20 |
390.00000 +0.00 |
406.50 | 390.00 | 404.00 | 37,606 |
| 18 Nov 20 |
390.00000 -10.00 |
405.00 | 390.00 | 405.00 | 29,701 |
| 17 Nov 20 |
400.00000 -17.00 |
423.50 | 396.30 | 414.50 | 166,911 |
| 16 Nov 20 |
417.00000 +9.50 |
420.50 | 395.23 | 409.00 | 65,807 |
| 13 Nov 20 |
407.50000 +21.00 |
414.50 | 386.50 | 395.00 | 54,365 |
| 12 Nov 20 |
386.50000 -15.00 |
401.50 | 385.50 | 395.00 | 65,527 |
| 11 Nov 20 |
401.50000 -3.50 |
409.50 | 381.08 | 404.50 | 1,001,462 |
| 10 Nov 20 |
405.00000 +30.50 |
408.00 | 363.00 | 380.00 | 862,597 |
| 09 Nov 20 |
374.50000 +27.00 |
374.50 | 354.29 | 359.50 | 495,267 |
| 06 Nov 20 |
347.50000 -12.50 |
359.50 | 341.50 | 349.00 | 29,380 |
| 05 Nov 20 |
360.00000 +22.00 |
360.00 | 332.00 | 333.00 | 372,260 |
| 04 Nov 20 |
338.00000 +3.00 |
339.50 | 325.50 | 325.50 | 114,183 |
| 03 Nov 20 |
335.00000 +4.00 |
336.00 | 325.50 | 329.50 | 170,410 |
| 02 Nov 20 |
331.00000 -9.00 |
331.00 | 314.50 | 324.00 | 70,424 |
| 30 Oct 20 |
340.00000 +27.50 |
340.00 | 301.50 | 301.50 | 29,493 |
| 29 Oct 20 |
312.50000 -12.50 |
322.00 | 304.45 | 310.00 | 45,871 |
| 28 Oct 20 |
325.00000 -4.50 |
334.50 | 313.50 | 326.00 | 39,652 |
| 27 Oct 20 |
329.50000 -3.00 |
343.60 | 316.50 | 343.50 | 36,223 |
| 26 Oct 20 |
332.50000 -4.50 |
350.00 | 329.00 | 350.00 | 43,930 |
| 23 Oct 20 |
337.00000 -3.00 |
345.50 | 332.00 | 345.00 | 40,737 |
| 22 Oct 20 |
340.00000 +7.00 |
342.31 | 320.50 | 320.50 | 54,946 |
| 21 Oct 20 |
333.00000 +6.00 |
336.50 | 322.92 | 329.50 | 43,582 |
| 20 Oct 20 |
327.00000 -8.00 |
334.50 | 319.50 | 325.50 | 59,650 |
| 19 Oct 20 |
335.00000 +6.00 |
335.00 | 310.00 | 328.00 | 54,098 |
| 16 Oct 20 |
329.00000 +1.00 |
330.00 | 315.50 | 329.50 | 75,644 |
| 15 Oct 20 |
328.00000 -15.00 |
344.00 | 323.00 | 344.00 | 69,678 |
| 14 Oct 20 |
343.00000 +6.00 |
345.00 | 334.00 | 345.00 | 193,206 |
| 13 Oct 20 |
337.00000 +2.00 |
342.50 | 335.00 | 335.00 | 95,837 |
| 12 Oct 20 |
335.00000 +4.00 |
338.00 | 327.00 | 330.00 | 226,670 |
| 09 Oct 20 |
331.00000 +3.50 |
332.00 | 318.50 | 327.00 | 54,392 |
| 08 Oct 20 |
327.50000 +2.50 |
330.00 | 312.00 | 312.00 | 102,265 |
| 07 Oct 20 |
325.00000 +1.50 |
331.50 | 320.00 | 324.50 | 148,070 |
| 06 Oct 20 |
323.50000 +13.50 |
336.00 | 312.00 | 319.00 | 83,127 |
| 05 Oct 20 |
310.00000 -1.00 |
318.50 | 309.50 | 311.50 | 41,792 |
| 02 Oct 20 |
311.00000 +7.00 |
312.00 | 301.31 | 307.50 | 122,285 |
| 01 Oct 20 |
304.00000 +8.50 |
312.00 | 288.50 | 300.00 | 137,017 |
| 30 Sep 20 |
295.50000 +16.50 |
295.50 | 276.00 | 277.50 | 119,231 |
| 29 Sep 20 |
279.00000 +6.50 |
279.50 | 260.00 | 260.00 | 55,349 |
| 28 Sep 20 |
272.50000 +26.50 |
274.50 | 250.00 | 251.50 | 196,135 |
| 25 Sep 20 |
246.00000 -0.50 |
250.50 | 240.68 | 247.00 | 57,900 |
| 24 Sep 20 |
246.50000 -7.50 |
264.50 | 240.00 | 251.00 | 159,580 |
| 23 Sep 20 |
254.00000 -6.00 |
262.00 | 254.00 | 261.00 | 333,763 |
| 22 Sep 20 |
260.00000 +1.50 |
261.00 | 252.33 | 255.00 | 33,934 |
| 21 Sep 20 |
258.50000 -6.00 |
276.50 | 258.50 | 265.00 | 28,720 |
| 18 Sep 20 |
264.50000 -1.50 |
273.38 | 260.00 | 269.00 | 364,658 |
| 17 Sep 20 |
266.00000 +1.00 |
276.50 | 261.97 | 270.00 | 50,861 |
| 16 Sep 20 |
265.00000 -4.00 |
279.50 | 265.00 | 268.00 | 138,398 |
| 15 Sep 20 |
269.00000 -12.50 |
294.00 | 255.00 | 294.00 | 86,187 |
| 14 Sep 20 |
281.50000 +0.50 |
294.50 | 275.00 | 284.50 | 123,447 |
| 11 Sep 20 |
281.00000 -13.00 |
302.00 | 275.00 | 298.50 | 91,191 |
| 10 Sep 20 |
294.00000 +8.50 |
308.00 | 275.50 | 294.00 | 132,237 |
| 09 Sep 20 |
285.50000 +2.50 |
296.00 | 275.00 | 282.00 | 57,833 |
| 08 Sep 20 |
283.00000 -5.50 |
297.00 | 281.00 | 297.00 | 43,090 |
| 07 Sep 20 |
288.50000 +0.50 |
295.50 | 285.00 | 291.00 | 48,629 |
| 04 Sep 20 |
288.00000 -8.50 |
290.00 | 277.00 | 284.50 | 195,147 |
| 03 Sep 20 |
296.50000 +6.50 |
296.50 | 286.00 | 288.50 | 68,715 |
| 02 Sep 20 |
290.00000 +0.00 |
293.50 | 278.50 | 292.50 | 130,959 |
| 01 Sep 20 |
290.00000 +5.50 |
299.50 | 277.00 | 298.00 | 102,889 |
| 28 Aug 20 |
284.50000 +0.00 |
299.50 | 280.50 | 294.50 | 80,226 |
| 27 Aug 20 |
284.50000 -3.00 |
289.50 | 280.50 | 287.00 | 70,747 |
| 26 Aug 20 |
287.50000 -2.50 |
301.00 | 287.00 | 298.50 | 88,808 |
| 25 Aug 20 |
290.00000 -4.00 |
305.50 | 290.00 | 295.50 | 29,364 |
| 24 Aug 20 |
294.00000 -13.00 |
307.00 | 291.19 | 307.00 | 56,256 |
| 21 Aug 20 |
307.00000 +5.00 |
313.50 | 289.50 | 313.50 | 119,810 |
| 20 Aug 20 |
302.00000 +1.00 |
313.50 | 295.00 | 310.00 | 63,918 |
| 19 Aug 20 |
301.00000 +3.00 |
311.70 | 300.00 | 300.50 | 35,247 |
| 18 Aug 20 |
298.00000 -10.50 |
315.00 | 297.00 | 315.00 | 36,322 |
| 17 Aug 20 |
308.50000 +5.50 |
314.50 | 302.00 | 310.00 | 55,813 |
| 14 Aug 20 |
303.00000 -2.00 |
319.50 | 300.00 | 313.00 | 43,776 |
| 13 Aug 20 |
305.00000 +3.00 |
315.00 | 303.00 | 303.00 | 51,087 |
| 12 Aug 20 |
302.00000 -5.00 |
312.50 | 298.00 | 311.50 | 66,377 |
| 11 Aug 20 |
307.00000 +6.00 |
314.50 | 295.00 | 295.00 | 25,673 |
| 10 Aug 20 |
301.00000 -3.00 |
313.00 | 300.50 | 308.50 | 64,855 |
| 07 Aug 20 |
304.00000 +2.50 |
315.00 | 302.50 | 314.50 | 35,239 |
| 06 Aug 20 |
301.50000 -4.50 |
312.99 | 297.00 | 307.00 | 70,916 |
| 05 Aug 20 |
306.00000 +4.00 |
322.50 | 300.00 | 317.50 | 84,595 |
| 04 Aug 20 |
302.00000 -15.00 |
323.50 | 294.00 | 302.50 | 77,661 |
| 03 Aug 20 |
317.00000 +12.50 |
319.00 | 295.15 | 300.00 | 127,691 |
| 31 Jul 20 |
304.50000 +1.50 |
320.00 | 300.00 | 315.50 | 52,009 |
| 30 Jul 20 |
303.00000 -12.00 |
324.50 | 300.50 | 322.50 | 73,882 |
| 29 Jul 20 |
315.00000 +4.50 |
328.00 | 305.00 | 307.50 | 370,650 |
| 28 Jul 20 |
310.50000 +3.50 |
320.50 | 296.00 | 303.50 | 52,954 |
| 27 Jul 20 |
307.00000 +2.50 |
310.25 | 293.00 | 300.00 | 52,135 |
| 24 Jul 20 |
304.50000 -11.50 |
311.50 | 300.00 | 311.50 | 53,241 |
| 23 Jul 20 |
316.00000 +8.00 |
325.50 | 300.00 | 310.00 | 74,013 |
| 22 Jul 20 |
308.00000 -1.00 |
311.00 | 307.00 | 307.50 | 9,426 |
| 21 Jul 20 |
309.00000 +6.00 |
314.00 | 293.00 | 310.50 | 180,653 |
| 20 Jul 20 |
303.00000 -3.00 |
315.47 | 300.00 | 315.00 | 44,176 |
| 17 Jul 20 |
306.00000 +0.50 |
312.50 | 300.00 | 312.00 | 30,250 |
| 16 Jul 20 |
305.50000 -4.50 |
315.00 | 305.00 | 310.00 | 112,949 |
| 15 Jul 20 |
310.00000 +2.00 |
313.00 | 303.50 | 313.00 | 55,269 |
| 14 Jul 20 |
308.00000 +11.50 |
316.50 | 302.00 | 316.50 | 25,348 |
| 13 Jul 20 |
296.50000 -11.50 |
316.00 | 296.50 | 312.50 | 25,381 |
| 10 Jul 20 |
308.00000 -2.50 |
320.21 | 308.00 | 312.50 | 34,022 |
| 09 Jul 20 |
310.50000 -3.00 |
322.00 | 298.50 | 322.00 | 62,857 |
| 08 Jul 20 |
313.50000 -6.00 |
317.00 | 301.33 | 317.00 | 121,150 |
| 07 Jul 20 |
319.50000 +6.50 |
322.00 | 305.50 | 322.00 | 75,063 |
| 06 Jul 20 |
313.00000 -2.00 |
322.00 | 313.00 | 315.00 | 90,048 |
| 03 Jul 20 |
315.00000 -8.50 |
338.50 | 302.50 | 338.50 | 110,549 |
| 02 Jul 20 |
323.50000 -4.50 |
337.64 | 312.50 | 312.50 | 28,978 |
| 01 Jul 20 |
328.00000 +19.00 |
337.50 | 294.50 | 294.50 | 55,565 |
| 30 Jun 20 |
309.00000 -1.00 |
326.34 | 298.62 | 320.50 | 134,003 |
| 29 Jun 20 |
310.00000 -10.00 |
340.50 | 310.00 | 335.00 | 71,075 |
| 26 Jun 20 |
320.00000 -3.50 |
328.50 | 308.50 | 315.50 | 87,441 |
| 25 Jun 20 |
323.50000 -19.00 |
344.00 | 323.50 | 343.50 | 32,830 |
| 24 Jun 20 |
342.50000 +7.00 |
346.07 | 329.00 | 345.50 | 108,423 |
| 23 Jun 20 |
335.50000 -11.50 |
348.50 | 335.50 | 342.00 | 36,737 |
| 22 Jun 20 |
347.00000 -17.00 |
360.50 | 345.00 | 360.50 | 72,326 |
| 19 Jun 20 |
364.00000 +19.00 |
364.00 | 338.00 | 345.50 | 247,607 |
| 18 Jun 20 |
345.00000 +0.00 |
361.00 | 345.00 | 361.00 | 153,523 |
| 17 Jun 20 |
345.00000 -1.50 |
358.77 | 345.00 | 350.00 | 128,084 |
| 16 Jun 20 |
346.50000 -0.50 |
363.50 | 345.00 | 345.00 | 46,304 |
| 15 Jun 20 |
347.00000 +2.00 |
360.00 | 341.50 | 360.00 | 116,810 |
| 12 Jun 20 |
345.00000 +9.50 |
352.00 | 321.50 | 321.50 | 51,600 |
| 11 Jun 20 |
335.50000 -6.50 |
355.50 | 308.50 | 355.50 | 161,082 |
| 10 Jun 20 |
342.00000 -16.50 |
371.00 | 331.50 | 343.50 | 110,686 |
| 09 Jun 20 |
358.50000 -8.50 |
366.50 | 342.00 | 350.00 | 93,469 |
| 08 Jun 20 |
367.00000 +4.00 |
382.50 | 359.50 | 380.00 | 53,557 |
| 05 Jun 20 |
363.00000 +3.00 |
388.50 | 355.50 | 386.50 | 288,744 |
| 04 Jun 20 |
360.00000 -30.00 |
402.46 | 360.00 | 371.50 | 87,517 |
| 03 Jun 20 |
390.00000 +19.00 |
395.50 | 362.00 | 377.00 | 57,014 |
| 02 Jun 20 |
371.00000 +24.50 |
380.50 | 339.50 | 339.50 | 261,148 |
| 01 Jun 20 |
346.50000 +6.50 |
352.35 | 343.50 | 346.50 | 45,185 |
| 29 May 20 |
340.00000 -5.00 |
356.50 | 332.00 | 356.50 | 269,264 |
| 28 May 20 |
345.00000 +10.50 |
349.50 | 335.50 | 335.50 | 51,560 |
| 27 May 20 |
334.50000 +11.50 |
338.50 | 322.50 | 322.50 | 64,686 |
| 26 May 20 |
323.00000 +21.00 |
324.50 | 302.00 | 309.50 | 46,509 |
| 22 May 20 |
302.00000 -1.00 |
309.50 | 293.00 | 309.00 | 352,751 |
| 21 May 20 |
303.00000 -2.00 |
308.00 | 301.00 | 302.50 | 39,853 |
| 20 May 20 |
305.00000 -2.00 |
315.00 | 300.00 | 315.00 | 244,411 |
| 19 May 20 |
307.00000 -5.00 |
319.50 | 305.00 | 313.50 | 88,330 |
| 18 May 20 |
312.00000 +22.50 |
317.17 | 299.50 | 300.00 | 166,169 |
| 15 May 20 |
289.50000 +12.50 |
291.00 | 281.45 | 285.00 | 298,620 |
| 14 May 20 |
277.00000 -21.00 |
296.88 | 274.00 | 293.50 | 153,362 |
| 13 May 20 |
298.00000 -13.50 |
333.00 | 293.50 | 317.00 | 237,186 |
| 12 May 20 |
311.50000 -8.50 |
329.58 | 306.00 | 322.00 | 107,031 |
| 11 May 20 |
320.00000 -17.00 |
347.47 | 320.00 | 347.00 | 50,521 |
| 07 May 20 |
337.00000 -8.00 |
351.50 | 333.50 | 333.50 | 215,130 |
| 06 May 20 |
345.00000 -10.50 |
364.00 | 335.00 | 355.00 | 63,215 |
| 05 May 20 |
355.50000 -5.00 |
369.50 | 355.00 | 360.00 | 42,698 |
| 04 May 20 |
360.50000 -4.00 |
373.38 | 346.00 | 367.00 | 70,720 |
| 01 May 20 |
364.50000 +4.50 |
388.50 | 350.00 | 350.00 | 65,792 |
| 30 Apr 20 |
360.00000 -5.50 |
379.50 | 348.00 | 348.00 | 141,269 |
| 29 Apr 20 |
365.50000 +9.00 |
382.00 | 358.00 | 373.00 | 51,649 |
| 28 Apr 20 |
356.50000 +13.50 |
359.50 | 345.00 | 350.50 | 90,467 |
| 27 Apr 20 |
343.00000 -2.00 |
365.63 | 342.51 | 347.00 | 177,554 |
| 24 Apr 20 |
345.00000 +2.00 |
345.00 | 340.50 | 345.00 | 210,057 |
| 23 Apr 20 |
343.00000 +4.50 |
345.00 | 336.50 | 345.00 | 53,860 |
| 22 Apr 20 |
338.50000 -4.50 |
347.00 | 337.00 | 345.00 | 160,265 |
| 21 Apr 20 |
343.00000 -2.50 |
352.30 | 339.00 | 346.00 | 76,073 |
| 20 Apr 20 |
345.50000 -14.50 |
360.00 | 343.00 | 343.00 | 39,315 |
| 17 Apr 20 |
360.00000 +10.00 |
372.50 | 355.00 | 360.00 | 163,084 |
| 16 Apr 20 |
350.00000 +5.00 |
360.00 | 344.50 | 345.50 | 93,462 |
| 15 Apr 20 |
345.00000 -13.00 |
357.00 | 330.50 | 347.00 | 57,869 |
| 14 Apr 20 |
358.00000 +7.00 |
364.00 | 342.50 | 345.00 | 109,548 |
| 09 Apr 20 |
351.00000 -5.00 |
365.00 | 351.00 | 358.00 | 195,465 |
| 08 Apr 20 |
356.00000 -5.00 |
360.00 | 346.50 | 346.50 | 106,355 |
| 07 Apr 20 |
361.00000 +26.50 |
380.00 | 342.00 | 342.00 | 124,379 |
| 06 Apr 20 |
334.50000 +9.50 |
348.40 | 334.50 | 344.50 | 18,738 |
| 03 Apr 20 |
325.00000 -13.00 |
347.00 | 319.00 | 338.50 | 89,139 |
| 02 Apr 20 |
338.00000 -8.50 |
350.00 | 325.00 | 350.00 | 76,724 |
| 01 Apr 20 |
346.50000 -3.50 |
374.58 | 332.00 | 357.50 | 160,340 |
| 31 Mar 20 |
350.00000 +22.00 |
362.00 | 325.50 | 343.00 | 152,350 |
| 30 Mar 20 |
328.00000 +16.00 |
352.00 | 289.92 | 302.50 | 166,789 |
| 27 Mar 20 |
312.00000 -1.00 |
325.45 | 305.00 | 319.50 | 73,247 |
| 26 Mar 20 |
313.00000 +24.50 |
318.00 | 276.00 | 297.00 | 121,169 |
| 25 Mar 20 |
288.50000 +18.00 |
302.00 | 265.50 | 270.00 | 445,237 |
| 24 Mar 20 |
270.50000 +20.50 |
270.50 | 248.00 | 260.00 | 353,176 |
| 23 Mar 20 |
250.00000 -16.50 |
264.50 | 225.50 | 254.00 | 212,262 |
| 20 Mar 20 |
266.50000 +23.50 |
266.50 | 239.00 | 239.00 | 478,931 |
| 19 Mar 20 |
243.00000 -12.00 |
258.07 | 200.43 | 256.50 | 659,943 |
| 18 Mar 20 |
255.00000 -28.50 |
289.00 | 255.00 | 270.00 | 123,348 |
| 17 Mar 20 |
283.50000 -11.50 |
306.50 | 261.50 | 306.50 | 254,453 |
| 16 Mar 20 |
295.00000 -61.00 |
369.50 | 292.00 | 369.50 | 160,718 |
| 13 Mar 20 |
356.00000 -22.00 |
392.50 | 349.50 | 370.00 | 139,253 |
| 12 Mar 20 |
378.00000 -30.00 |
413.50 | 376.50 | 392.00 | 113,916 |
| 11 Mar 20 |
408.00000 -10.50 |
430.00 | 408.00 | 430.00 | 86,219 |
| 10 Mar 20 |
418.50000 -5.50 |
430.00 | 405.00 | 428.50 | 458,926 |
| 09 Mar 20 |
424.00000 -22.00 |
445.50 | 421.50 | 425.50 | 165,380 |
| 06 Mar 20 |
446.00000 -19.00 |
460.00 | 440.00 | 455.50 | 47,121 |
| 05 Mar 20 |
465.00000 -15.00 |
502.00 | 462.50 | 502.00 | 217,400 |
| 04 Mar 20 |
480.00000 +5.00 |
488.00 | 470.00 | 470.00 | 42,397 |
| 03 Mar 20 |
475.00000 +17.50 |
480.00 | 451.50 | 476.50 | 145,333 |
| 02 Mar 20 |
457.50000 -13.00 |
479.00 | 450.00 | 450.00 | 133,203 |
| 28 Feb 20 |
470.50000 +2.50 |
471.50 | 424.00 | 460.00 | 636,404 |
| 27 Feb 20 |
468.00000 -20.50 |
494.50 | 458.50 | 494.50 | 118,779 |
| 26 Feb 20 |
488.50000 -4.50 |
514.00 | 480.50 | 514.00 | 141,527 |
| 25 Feb 20 |
493.00000 -14.00 |
514.00 | 493.00 | 511.00 | 91,315 |
| 24 Feb 20 |
507.00000 -8.00 |
522.00 | 506.00 | 506.00 | 19,272 |
| 21 Feb 20 |
515.00000 -7.00 |
520.00 | 512.00 | 520.00 | 905,138 |
| 20 Feb 20 |
522.00000 +0.00 |
529.00 | 518.00 | 522.00 | 26,310 |
| 19 Feb 20 |
522.00000 +8.00 |
526.00 | 510.00 | 514.00 | 21,697 |
| 18 Feb 20 |
514.00000 -6.00 |
525.00 | 514.00 | 517.00 | 22,270 |
| 17 Feb 20 |
520.00000 -6.00 |
540.00 | 511.00 | 540.00 | 130,604 |
| 14 Feb 20 |
526.00000 +12.00 |
540.00 | 510.95 | 514.00 | 106,775 |
| 13 Feb 20 |
514.00000 +11.00 |
514.00 | 500.00 | 504.00 | 255,702 |
| 12 Feb 20 |
503.00000 +7.50 |
508.00 | 495.50 | 495.50 | 60,016 |
| 11 Feb 20 |
495.50000 -10.50 |
515.00 | 495.50 | 508.00 | 149,390 |
| 10 Feb 20 |
506.00000 +3.00 |
511.00 | 500.00 | 505.00 | 262,149 |
| 07 Feb 20 |
503.00000 +3.00 |
505.00 | 489.50 | 505.00 | 172,829 |
| 06 Feb 20 |
500.00000 +8.00 |
505.00 | 489.00 | 500.00 | 466,781 |
| 05 Feb 20 |
492.00000 +2.00 |
505.00 | 485.00 | 505.00 | 58,332 |
| 04 Feb 20 |
490.00000 +13.50 |
498.50 | 483.00 | 495.50 | 57,948 |
| 03 Feb 20 |
476.50000 -3.50 |
496.00 | 472.50 | 472.50 | 47,629 |
| 31 Jan 20 |
480.00000 +0.00 |
496.00 | 473.50 | 473.50 | 65,321 |
| 30 Jan 20 |
480.00000 +7.00 |
496.00 | 467.50 | 495.50 | 56,748 |
| 29 Jan 20 |
473.00000 -13.50 |
490.00 | 466.50 | 466.50 | 115,848 |
| 28 Jan 20 |
486.50000 +3.50 |
496.00 | 480.00 | 495.50 | 171,632 |
| 27 Jan 20 |
483.00000 -6.00 |
499.50 | 470.00 | 499.50 | 72,808 |
| 24 Jan 20 |
489.00000 +14.00 |
497.00 | 474.50 | 474.50 | 457,667 |
| 23 Jan 20 |
475.00000 +5.00 |
475.50 | 469.70 | 470.00 | 169,918 |
| 22 Jan 20 |
470.00000 +7.50 |
477.50 | 455.00 | 455.00 | 396,090 |
| 21 Jan 20 |
462.50000 -4.00 |
469.50 | 455.00 | 465.50 | 26,533 |
| 20 Jan 20 |
466.50000 -7.50 |
488.00 | 465.50 | 488.00 | 21,002 |
| 17 Jan 20 |
474.00000 -1.00 |
479.50 | 459.30 | 468.00 | 167,460 |
| 16 Jan 20 |
475.00000 +11.00 |
475.00 | 457.00 | 472.00 | 302,345 |
| 15 Jan 20 |
464.00000 +6.00 |
470.00 | 452.50 | 455.00 | 313,203 |
| 14 Jan 20 |
458.00000 -0.50 |
462.50 | 452.00 | 460.50 | 557,092 |
| 13 Jan 20 |
458.50000 +0.00 |
472.00 | 455.50 | 472.00 | 100,195 |
| 10 Jan 20 |
458.50000 +0.50 |
469.50 | 452.00 | 469.50 | 53,006 |
| 09 Jan 20 |
458.00000 +5.00 |
465.00 | 450.00 | 460.00 | 73,608 |
| 08 Jan 20 |
453.00000 -20.00 |
480.00 | 453.00 | 480.00 | 61,209 |
| 07 Jan 20 |
473.00000 +12.50 |
475.00 | 462.00 | 462.00 | 73,213 |
| 06 Jan 20 |
460.50000 -10.00 |
465.50 | 456.00 | 464.00 | 59,013 |
| 03 Jan 20 |
470.50000 +10.50 |
470.50 | 461.14 | 470.00 | 69,490 |
| 02 Jan 20 |
460.00000 -14.00 |
476.20 | 460.00 | 471.00 | 53,072 |
| 31 Dec 19 |
474.00000 +2.00 |
478.50 | 468.00 | 476.50 | 52,232 |
| 30 Dec 19 |
472.00000 -2.00 |
478.00 | 468.50 | 468.50 | 13,039 |
| 27 Dec 19 |
474.00000 +1.00 |
478.00 | 469.50 | 478.00 | 19,719 |
| 24 Dec 19 |
473.00000 +0.00 |
475.00 | 466.00 | 466.00 | 19,126 |
| 23 Dec 19 |
473.00000 +10.50 |
474.50 | 464.00 | 468.00 | 86,325 |
| 20 Dec 19 |
462.50000 +2.50 |
466.50 | 455.00 | 455.00 | 106,233 |
| 19 Dec 19 |
460.00000 -1.00 |
464.00 | 457.00 | 461.00 | 321,970 |
| 18 Dec 19 |
461.00000 -1.00 |
463.00 | 454.50 | 462.00 | 186,978 |
| 17 Dec 19 |
462.00000 -0.50 |
472.00 | 460.00 | 463.50 | 343,055 |
| 16 Dec 19 |
462.50000 +10.00 |
471.00 | 450.00 | 471.00 | 87,110 |
| 13 Dec 19 |
452.50000 +24.00 |
471.50 | 442.50 | 443.50 | 399,625 |
| 12 Dec 19 |
428.50000 +9.50 |
439.50 | 418.50 | 423.50 | 129,114 |
| 11 Dec 19 |
419.00000 -3.50 |
426.46 | 412.00 | 420.00 | 116,690 |
| 10 Dec 19 |
422.50000 -15.50 |
441.42 | 422.50 | 439.00 | 146,924 |
| 09 Dec 19 |
438.00000 +5.00 |
443.00 | 429.70 | 433.00 | 175,692 |
| 06 Dec 19 |
433.00000 +14.00 |
433.00 | 415.00 | 422.00 | 185,995 |
| 05 Dec 19 |
419.00000 +4.00 |
419.00 | 413.00 | 419.00 | 120,513 |
| 04 Dec 19 |
415.00000 +4.50 |
417.50 | 412.00 | 412.00 | 98,881 |
| 03 Dec 19 |
410.50000 -3.00 |
413.50 | 404.50 | 413.00 | 58,518 |
| 02 Dec 19 |
413.50000 -9.50 |
430.50 | 412.00 | 430.50 | 139,600 |
| 29 Nov 19 |
423.00000 +8.50 |
427.00 | 414.50 | 417.00 | 135,620 |
| 28 Nov 19 |
414.50000 +14.50 |
417.00 | 400.00 | 405.00 | 283,473 |
| 27 Nov 19 |
400.00000 +0.00 |
405.00 | 399.50 | 405.00 | 118,077 |
| 26 Nov 19 |
400.00000 +6.00 |
402.00 | 398.50 | 402.00 | 468,616 |
| 25 Nov 19 |
394.00000 -6.00 |
405.00 | 392.50 | 405.00 | 39,099 |
| 22 Nov 19 |
400.00000 -2.00 |
405.00 | 390.00 | 403.50 | 109,579 |
| 21 Nov 19 |
402.00000 +0.50 |
404.00 | 393.21 | 397.00 | 359,928 |
| 20 Nov 19 |
401.50000 -5.50 |
409.50 | 397.57 | 401.50 | 93,946 |
| 19 Nov 19 |
407.00000 +1.50 |
412.00 | 402.00 | 412.00 | 39,449 |
| 18 Nov 19 |
405.50000 +2.00 |
412.00 | 404.92 | 412.00 | 136,755 |
| 15 Nov 19 |
403.50000 -0.50 |
405.50 | 400.00 | 401.50 | 98,998 |
| 14 Nov 19 |
404.00000 +2.50 |
409.50 | 400.50 | 401.00 | 47,759 |
| 13 Nov 19 |
401.50000 -13.50 |
413.27 | 401.50 | 410.50 | 50,685 |
| 12 Nov 19 |
415.00000 -0.50 |
419.00 | 411.00 | 419.00 | 71,833 |
| 11 Nov 19 |
415.50000 +2.50 |
420.00 | 410.00 | 420.00 | 83,342 |
| 08 Nov 19 |
413.00000 +8.00 |
426.50 | 409.00 | 409.00 | 94,458 |
| 07 Nov 19 |
405.00000 -5.50 |
412.00 | 400.00 | 410.00 | 116,406 |
| 06 Nov 19 |
410.50000 +4.50 |
412.00 | 401.00 | 407.00 | 110,712 |
| 05 Nov 19 |
406.00000 +6.50 |
407.00 | 394.28 | 407.00 | 272,473 |
| 04 Nov 19 |
399.50000 +9.50 |
403.50 | 390.50 | 390.50 | 145,329 |
| 01 Nov 19 |
390.00000 -1.50 |
398.50 | 387.00 | 392.00 | 41,229 |
| 31 Oct 19 |
391.50000 +6.00 |
393.50 | 384.00 | 385.50 | 139,182 |
| 30 Oct 19 |
385.50000 +1.50 |
388.00 | 380.00 | 386.50 | 39,848 |
| 29 Oct 19 |
384.00000 -0.50 |
392.00 | 380.00 | 386.50 | 38,700 |
| 28 Oct 19 |
384.50000 -0.50 |
389.50 | 381.50 | 386.50 | 32,897 |
| 25 Oct 19 |
385.00000 -1.00 |
388.50 | 380.50 | 388.50 | 72,022 |
| 24 Oct 19 |
386.00000 -5.50 |
393.50 | 380.00 | 380.00 | 227,040 |
| 23 Oct 19 |
391.50000 -4.50 |
400.00 | 385.00 | 400.00 | 111,742 |
| 22 Oct 19 |
396.00000 -2.50 |
404.00 | 392.00 | 400.00 | 88,169 |
| 21 Oct 19 |
398.50000 +12.50 |
400.00 | 386.00 | 386.50 | 81,153 |
| 18 Oct 19 |
386.00000 -6.00 |
400.00 | 385.50 | 397.50 | 75,710 |
| 17 Oct 19 |
392.00000 -1.00 |
400.00 | 391.68 | 392.50 | 139,798 |
| 16 Oct 19 |
393.00000 +2.00 |
394.50 | 385.00 | 391.50 | 121,739 |
| 15 Oct 19 |
391.00000 +1.00 |
393.00 | 372.50 | 393.00 | 218,885 |
| 14 Oct 19 |
390.00000 -3.50 |
397.00 | 388.50 | 397.00 | 44,746 |
| 11 Oct 19 |
393.50000 +5.50 |
400.00 | 389.50 | 389.50 | 102,457 |
| 10 Oct 19 |
388.00000 +3.00 |
388.00 | 383.50 | 387.50 | 105,666 |
| 09 Oct 19 |
385.00000 -2.00 |
391.50 | 385.00 | 390.00 | 49,565 |
| 08 Oct 19 |
387.00000 -0.50 |
390.00 | 385.00 | 387.50 | 82,970 |
| 07 Oct 19 |
387.50000 +1.50 |
389.50 | 384.50 | 386.50 | 190,422 |
| 04 Oct 19 |
386.00000 +9.00 |
388.00 | 379.00 | 380.50 | 94,301 |
| 03 Oct 19 |
377.00000 -6.00 |
380.50 | 370.00 | 380.00 | 28,625 |
| 02 Oct 19 |
383.00000 -6.00 |
390.00 | 382.00 | 387.50 | 234,795 |
| 01 Oct 19 |
389.00000 +0.00 |
391.00 | 385.00 | 387.00 | 311,025 |
| 30 Sep 19 |
389.00000 +2.00 |
395.50 | 376.00 | 383.50 | 94,592 |
| 27 Sep 19 |
387.00000 -2.00 |
390.00 | 386.00 | 386.50 | 96,516 |
| 26 Sep 19 |
389.00000 +7.00 |
390.00 | 382.00 | 382.00 | 199,756 |
| 25 Sep 19 |
382.00000 +2.00 |
383.50 | 380.00 | 381.50 | 457,657 |
| 24 Sep 19 |
380.00000 +10.50 |
385.00 | 365.00 | 373.00 | 284,206 |
| 23 Sep 19 |
369.50000 +5.00 |
375.00 | 368.50 | 369.50 | 30,697 |
| 20 Sep 19 |
364.50000 -5.00 |
373.00 | 355.50 | 355.50 | 110,351 |
| 19 Sep 19 |
369.50000 +11.00 |
373.50 | 360.12 | 362.50 | 42,439 |
| 18 Sep 19 |
358.50000 +3.50 |
364.50 | 356.50 | 360.00 | 558,011 |
| 17 Sep 19 |
355.00000 +2.00 |
357.00 | 350.00 | 355.50 | 41,690 |
| 16 Sep 19 |
353.00000 +0.00 |
356.50 | 351.00 | 353.50 | 109,159 |
| 13 Sep 19 |
353.00000 +0.00 |
357.50 | 351.97 | 354.00 | 50,673 |
| 12 Sep 19 |
353.00000 -3.00 |
357.00 | 353.00 | 353.00 | 190,125 |
| 11 Sep 19 |
356.00000 +0.50 |
357.00 | 354.00 | 356.50 | 177,455 |
| 10 Sep 19 |
355.50000 +1.50 |
360.00 | 354.50 | 360.00 | 27,492 |
| 09 Sep 19 |
354.00000 +0.00 |
355.85 | 353.00 | 355.00 | 320,870 |
| 06 Sep 19 |
354.00000 -0.50 |
357.00 | 353.50 | 354.50 | 18,176 |
| 05 Sep 19 |
354.50000 +0.50 |
356.50 | 350.50 | 354.50 | 78,580 |
| 04 Sep 19 |
354.00000 +2.50 |
360.00 | 351.00 | 355.00 | 475,569 |
| 03 Sep 19 |
351.50000 -2.50 |
357.00 | 351.50 | 354.00 | 404,168 |
| 02 Sep 19 |
354.00000 +2.00 |
356.00 | 351.00 | 353.50 | 46,351 |
| 30 Aug 19 |
352.00000 +2.50 |
355.50 | 345.50 | 352.50 | 282,886 |
| 29 Aug 19 |
349.50000 -4.50 |
356.00 | 345.00 | 356.00 | 46,245 |
| 28 Aug 19 |
354.00000 -4.50 |
358.50 | 350.00 | 358.50 | 100,895 |
| 27 Aug 19 |
358.50000 +3.50 |
364.00 | 354.50 | 364.00 | 105,626 |
| 23 Aug 19 |
355.00000 +0.50 |
357.00 | 353.00 | 357.00 | 41,704 |
| 22 Aug 19 |
354.50000 -1.00 |
359.00 | 351.00 | 352.50 | 57,328 |
| 21 Aug 19 |
355.50000 +2.50 |
358.50 | 352.50 | 353.00 | 52,810 |
| 20 Aug 19 |
353.00000 -2.00 |
360.50 | 352.00 | 355.00 | 13,066 |
| 19 Aug 19 |
355.00000 +5.50 |
358.00 | 351.50 | 357.00 | 32,150 |
| 16 Aug 19 |
349.50000 -6.00 |
371.50 | 349.50 | 357.00 | 29,568 |
| 15 Aug 19 |
355.50000 +0.50 |
364.50 | 355.00 | 360.00 | 25,933 |
| 14 Aug 19 |
355.00000 -3.00 |
359.50 | 352.50 | 358.00 | 30,709 |
| 13 Aug 19 |
358.00000 +3.50 |
370.50 | 349.00 | 370.50 | 121,454 |
| 12 Aug 19 |
354.50000 -0.50 |
366.00 | 354.50 | 366.00 | 35,594 |
| 09 Aug 19 |
355.00000 +0.50 |
368.50 | 348.50 | 368.50 | 30,457 |
| 08 Aug 19 |
354.50000 -0.50 |
361.50 | 353.50 | 361.50 | 30,573 |
| 07 Aug 19 |
355.00000 -1.00 |
370.00 | 347.50 | 370.00 | 78,936 |
| 06 Aug 19 |
356.00000 -0.50 |
363.00 | 346.00 | 346.00 | 27,307 |
| 05 Aug 19 |
356.50000 +0.50 |
356.50 | 343.50 | 343.50 | 49,519 |
| 02 Aug 19 |
356.00000 -4.00 |
363.50 | 351.00 | 351.00 | 21,681 |
| 01 Aug 19 |
360.00000 +4.00 |
362.00 | 354.50 | 354.50 | 15,387 |
| 31 Jul 19 |
356.00000 -8.00 |
364.50 | 350.00 | 364.50 | 335,760 |
| 30 Jul 19 |
364.00000 +11.00 |
364.00 | 357.00 | 360.50 | 37,465 |
| 29 Jul 19 |
353.00000 -11.00 |
368.00 | 347.50 | 347.50 | 25,984 |
| 26 Jul 19 |
364.00000 -1.50 |
370.00 | 358.00 | 366.00 | 6,590 |
| 25 Jul 19 |
365.50000 +0.50 |
380.00 | 364.00 | 380.00 | 29,067 |
| 24 Jul 19 |
365.00000 +0.00 |
376.50 | 361.50 | 376.50 | 217,920 |
| 23 Jul 19 |
365.00000 +0.00 |
369.00 | 362.00 | 363.00 | 30,287 |
| 22 Jul 19 |
365.00000 +1.50 |
367.00 | 359.50 | 367.00 | 30,717 |
| 19 Jul 19 |
363.50000 +0.00 |
365.30 | 352.00 | 352.00 | 339,978 |
| 18 Jul 19 |
363.50000 -2.50 |
372.96 | 349.00 | 349.00 | 123,715 |
| 17 Jul 19 |
366.00000 -5.50 |
370.50 | 360.00 | 360.00 | 14,613 |
| 16 Jul 19 |
371.50000 -2.50 |
381.00 | 359.00 | 359.00 | 208,632 |
| 15 Jul 19 |
374.00000 -4.00 |
376.50 | 372.50 | 373.50 | 9,534 |
| 12 Jul 19 |
378.00000 +8.00 |
382.00 | 364.00 | 364.00 | 108,095 |
| 11 Jul 19 |
370.00000 -2.00 |
380.00 | 364.50 | 364.50 | 176,005 |
| 10 Jul 19 |
372.00000 -5.00 |
378.00 | 370.00 | 370.00 | 28,577 |
| 09 Jul 19 |
377.00000 +1.50 |
381.00 | 372.50 | 380.00 | 266,322 |
| 08 Jul 19 |
375.50000 +3.50 |
378.50 | 360.00 | 360.00 | 62,468 |
| 05 Jul 19 |
372.00000 -10.00 |
387.50 | 368.00 | 387.50 | 38,838 |
| 04 Jul 19 |
382.00000 +6.00 |
387.00 | 373.50 | 373.50 | 33,386 |
| 03 Jul 19 |
376.00000 +3.00 |
384.50 | 367.00 | 367.00 | 38,075 |
| 02 Jul 19 |
373.00000 +0.00 |
374.00 | 365.00 | 365.00 | 171,575 |
| 01 Jul 19 |
373.00000 +4.50 |
380.50 | 368.00 | 380.50 | 253,755 |
| 28 Jun 19 |
368.50000 +3.00 |
388.00 | 367.00 | 367.00 | 160,547 |
| 27 Jun 19 |
365.50000 -1.00 |
381.50 | 361.00 | 368.50 | 195,227 |
| 26 Jun 19 |
366.50000 -7.50 |
376.20 | 361.50 | 373.00 | 211,815 |
| 25 Jun 19 |
374.00000 +8.00 |
378.00 | 372.00 | 374.50 | 20,696 |
| 24 Jun 19 |
366.00000 +11.50 |
370.50 | 353.50 | 370.50 | 75,020 |
| 21 Jun 19 |
354.50000 -18.00 |
379.50 | 354.50 | 368.50 | 238,237 |
| 20 Jun 19 |
372.50000 -9.00 |
384.50 | 351.00 | 383.00 | 111,656 |
| 19 Jun 19 |
381.50000 -1.00 |
385.75 | 379.50 | 379.50 | 167,851 |
| 18 Jun 19 |
382.50000 +2.50 |
394.50 | 378.50 | 383.50 | 104,246 |
| 17 Jun 19 |
380.00000 -9.00 |
404.50 | 377.00 | 404.50 | 162,551 |
| 14 Jun 19 |
389.00000 +9.00 |
391.50 | 370.00 | 387.00 | 50,528 |
| 13 Jun 19 |
380.00000 -9.00 |
406.50 | 374.00 | 406.50 | 155,941 |
| 12 Jun 19 |
389.00000 -3.50 |
393.00 | 386.50 | 393.00 | 135,290 |
| 11 Jun 19 |
392.50000 +3.50 |
396.50 | 385.00 | 390.00 | 177,691 |
| 10 Jun 19 |
389.00000 +34.00 |
394.50 | 370.75 | 390.00 | 689,823 |
| 07 Jun 19 |
355.00000 +12.00 |
360.00 | 336.50 | 341.00 | 194,925 |
| 06 Jun 19 |
343.00000 -8.00 |
357.50 | 341.00 | 357.50 | 18,071 |
| 05 Jun 19 |
351.00000 -11.50 |
367.50 | 350.50 | 351.50 | 189,250 |
| 04 Jun 19 |
362.50000 +0.00 |
368.50 | 350.00 | 350.00 | 299,749 |
| 03 Jun 19 |
362.50000 +0.00 |
370.00 | 356.50 | 370.00 | 47,372 |
| 31 May 19 |
362.50000 -0.50 |
367.50 | 362.00 | 367.50 | 33,017 |
| 30 May 19 |
363.00000 -6.50 |
367.50 | 362.00 | 363.50 | 12,915 |
| 29 May 19 |
369.50000 +2.00 |
369.50 | 360.00 | 360.00 | 47,497 |
| 28 May 19 |
367.50000 +6.00 |
368.50 | 345.00 | 345.00 | 152,946 |
| 24 May 19 |
361.50000 +10.50 |
361.50 | 348.50 | 361.50 | 32,948 |
| 23 May 19 |
351.00000 +5.50 |
360.00 | 346.00 | 346.00 | 55,431 |
| 22 May 19 |
345.50000 -8.50 |
360.00 | 345.50 | 356.00 | 135,949 |
| 21 May 19 |
354.00000 +1.50 |
360.00 | 347.00 | 360.00 | 31,880 |
| 20 May 19 |
352.50000 +2.00 |
352.50 | 348.50 | 348.50 | 20,559 |
| 17 May 19 |
350.50000 +1.00 |
350.50 | 347.00 | 347.00 | 13,695 |
| 16 May 19 |
349.50000 -0.50 |
359.50 | 340.00 | 340.00 | 40,549 |
| 15 May 19 |
350.00000 -4.00 |
351.00 | 348.50 | 348.50 | 29,614 |
| 14 May 19 |
354.00000 +4.00 |
356.00 | 340.00 | 340.00 | 25,905 |
| 13 May 19 |
350.00000 -4.00 |
350.00 | 345.00 | 345.00 | 14,067 |
| 10 May 19 |
354.00000 -0.50 |
355.00 | 346.50 | 351.50 | 44,165 |
| 09 May 19 |
354.50000 +6.50 |
354.50 | 344.00 | 344.50 | 13,354 |
| 08 May 19 |
348.00000 -1.50 |
349.50 | 345.50 | 349.50 | 39,410 |
| 07 May 19 |
349.50000 +3.50 |
350.00 | 341.82 | 350.00 | 16,346 |
| 03 May 19 |
346.00000 -3.50 |
356.50 | 340.50 | 356.50 | 14,424 |
| 02 May 19 |
349.50000 +6.50 |
351.00 | 342.00 | 342.00 | 33,512 |
| 01 May 19 |
343.00000 -1.00 |
344.05 | 335.00 | 335.00 | 7,953 |
| 30 Apr 19 |
344.00000 -5.00 |
348.00 | 341.50 | 345.50 | 12,464 |
| 29 Apr 19 |
349.00000 +1.50 |
349.00 | 341.50 | 345.00 | 21,370 |
| 26 Apr 19 |
347.50000 +4.50 |
352.00 | 335.00 | 335.00 | 26,867 |
| 25 Apr 19 |
343.00000 +0.50 |
353.50 | 334.50 | 345.00 | 21,441 |
| 24 Apr 19 |
342.50000 -7.00 |
343.00 | 337.00 | 339.00 | 91,824 |
| 23 Apr 19 |
349.50000 +0.00 |
349.50 | 339.00 | 341.50 | 52,028 |
| 18 Apr 19 |
349.50000 +0.00 |
350.00 | 340.00 | 347.50 | 39,614 |
| 17 Apr 19 |
349.50000 +8.50 |
349.50 | 340.00 | 349.50 | 12,404 |
| 16 Apr 19 |
341.00000 -4.50 |
350.00 | 336.50 | 350.00 | 20,637 |
| 15 Apr 19 |
345.50000 +6.50 |
350.00 | 337.50 | 343.50 | 40,108 |
| 12 Apr 19 |
339.00000 +3.00 |
345.00 | 330.50 | 343.50 | 13,766 |
| 11 Apr 19 |
336.00000 +1.00 |
338.00 | 331.50 | 335.50 | 26,927 |
| 10 Apr 19 |
335.00000 +2.00 |
343.00 | 330.00 | 330.00 | 107,876 |
| 09 Apr 19 |
333.00000 -5.00 |
337.50 | 325.00 | 337.50 | 348,776 |
| 08 Apr 19 |
338.00000 +6.00 |
346.00 | 335.00 | 345.00 | 29,040 |
| 05 Apr 19 |
332.00000 -8.00 |
337.50 | 331.00 | 337.50 | 25,265 |
| 04 Apr 19 |
340.00000 -3.00 |
346.00 | 331.00 | 341.50 | 41,084 |
| 03 Apr 19 |
343.00000 +5.50 |
352.00 | 341.50 | 348.50 | 40,014 |
| 02 Apr 19 |
337.50000 +0.50 |
342.14 | 335.02 | 335.50 | 17,797 |
| 01 Apr 19 |
337.00000 +6.50 |
339.50 | 332.50 | 339.50 | 12,850 |
| 29 Mar 19 |
330.50000 -4.50 |
350.00 | 330.50 | 350.00 | 184,508 |
| 28 Mar 19 |
335.00000 -3.00 |
341.50 | 329.50 | 329.50 | 64,540 |
| 27 Mar 19 |
338.00000 +2.50 |
344.50 | 335.50 | 343.00 | 63,940 |
| 26 Mar 19 |
335.50000 +2.50 |
342.50 | 335.00 | 335.00 | 17,345 |
| 25 Mar 19 |
333.00000 -4.50 |
345.00 | 332.00 | 341.50 | 56,043 |
| 22 Mar 19 |
337.50000 -17.50 |
354.00 | 337.50 | 340.00 | 71,710 |
| 21 Mar 19 |
355.00000 +10.00 |
355.00 | 346.50 | 348.00 | 42,934 |
| 20 Mar 19 |
345.00000 -9.00 |
361.00 | 345.00 | 345.00 | 56,449 |
| 19 Mar 19 |
354.00000 -6.00 |
357.50 | 349.50 | 353.00 | 12,653 |
| 18 Mar 19 |
360.00000 -6.50 |
368.50 | 352.00 | 368.50 | 34,651 |
| 15 Mar 19 |
366.50000 +23.50 |
366.50 | 330.00 | 330.00 | 201,591 |
| 14 Mar 19 |
343.00000 -7.00 |
346.00 | 333.50 | 333.50 | 27,751 |
| 13 Mar 19 |
350.00000 +11.00 |
350.00 | 343.50 | 344.50 | 32,254 |
| 12 Mar 19 |
339.00000 +2.00 |
349.50 | 339.00 | 340.00 | 29,170 |
| 11 Mar 19 |
337.00000 -2.00 |
339.50 | 332.00 | 332.00 | 32,382 |
| 08 Mar 19 |
339.00000 +7.00 |
339.00 | 320.00 | 320.00 | 25,400 |
| 07 Mar 19 |
332.00000 -3.00 |
337.50 | 329.00 | 334.50 | 79,207 |
| 06 Mar 19 |
335.00000 -5.00 |
335.01 | 330.00 | 330.00 | 123,685 |
| 05 Mar 19 |
340.00000 -4.50 |
346.00 | 336.50 | 340.50 | 39,203 |
| 04 Mar 19 |
344.50000 -1.00 |
350.00 | 341.50 | 348.00 | 46,351 |
| 01 Mar 19 |
345.50000 +5.50 |
345.50 | 340.50 | 344.50 | 17,088 |
| 28 Feb 19 |
340.00000 +0.00 |
342.00 | 338.50 | 338.50 | 88,009 |
| 27 Feb 19 |
340.00000 -3.00 |
342.00 | 339.50 | 340.00 | 23,969 |
| 26 Feb 19 |
343.00000 +10.50 |
345.00 | 325.00 | 325.00 | 126,757 |
| 25 Feb 19 |
332.50000 -4.50 |
340.00 | 325.50 | 325.50 | 35,178 |
| 22 Feb 19 |
337.00000 +9.50 |
342.00 | 327.50 | 334.50 | 15,975 |
| 21 Feb 19 |
327.50000 -3.00 |
344.00 | 327.50 | 344.00 | 86,199 |
| 20 Feb 19 |
330.50000 -5.00 |
344.00 | 330.00 | 330.00 | 22,668 |
| 19 Feb 19 |
335.50000 -2.00 |
339.00 | 330.00 | 330.00 | 61,031 |
| 18 Feb 19 |
337.50000 -12.00 |
344.00 | 333.00 | 333.00 | 29,465 |
| 15 Feb 19 |
349.50000 +9.50 |
349.50 | 333.00 | 349.50 | 255,102 |
| 14 Feb 19 |
340.00000 -2.00 |
345.00 | 330.00 | 330.00 | 24,823 |
| 13 Feb 19 |
342.00000 -1.50 |
343.50 | 330.00 | 330.00 | 211,120 |
| 12 Feb 19 |
343.50000 +3.50 |
343.50 | 337.50 | 343.50 | 89,066 |
| 11 Feb 19 |
340.00000 +5.00 |
347.00 | 337.50 | 347.00 | 17,855 |
| 08 Feb 19 |
335.00000 -5.00 |
337.50 | 334.50 | 335.50 | 140,404 |
| 07 Feb 19 |
340.00000 +0.00 |
340.00 | 334.00 | 334.00 | 82,356 |
| 06 Feb 19 |
340.00000 +1.00 |
340.00 | 334.00 | 340.00 | 47,852 |
| 05 Feb 19 |
339.00000 -1.00 |
340.00 | 333.00 | 340.00 | 38,551 |
| 04 Feb 19 |
340.00000 +5.00 |
340.00 | 328.00 | 328.00 | 19,004 |
| 01 Feb 19 |
335.00000 -1.00 |
340.00 | 328.50 | 340.00 | 31,977 |
| 31 Jan 19 |
336.00000 -4.00 |
336.00 | 328.00 | 328.00 | 22,745 |
| 30 Jan 19 |
340.00000 +15.00 |
340.00 | 315.00 | 315.00 | 45,432 |
| 29 Jan 19 |
325.00000 +4.50 |
333.42 | 315.00 | 315.00 | 25,470 |
| 28 Jan 19 |
320.50000 -3.50 |
334.50 | 315.00 | 315.00 | 48,850 |
| 25 Jan 19 |
324.00000 -6.00 |
332.00 | 318.50 | 318.50 | 39,217 |
| 24 Jan 19 |
330.00000 +1.00 |
330.00 | 315.00 | 315.00 | 35,375 |
| 23 Jan 19 |
329.00000 +1.50 |
332.00 | 315.00 | 315.00 | 93,643 |
| 22 Jan 19 |
327.50000 -3.50 |
329.00 | 325.00 | 325.00 | 22,617 |
| 21 Jan 19 |
331.00000 +1.00 |
331.50 | 315.00 | 315.00 | 136,751 |
| 18 Jan 19 |
330.00000 +5.00 |
337.50 | 320.00 | 320.00 | 207,633 |
| 17 Jan 19 |
325.00000 +0.00 |
328.00 | 320.00 | 326.00 | 112,386 |
| 16 Jan 19 |
325.00000 -8.00 |
333.00 | 325.00 | 331.50 | 50,370 |
| 15 Jan 19 |
333.00000 +6.00 |
333.00 | 323.50 | 323.50 | 43,415 |
| 14 Jan 19 |
327.00000 +1.00 |
334.50 | 310.50 | 310.50 | 39,165 |
| 11 Jan 19 |
326.00000 +14.00 |
327.50 | 312.00 | 326.50 | 370,426 |
| 10 Jan 19 |
312.00000 -9.00 |
325.50 | 312.00 | 322.00 | 71,668 |
| 09 Jan 19 |
321.00000 +4.00 |
327.50 | 310.00 | 310.00 | 59,496 |
| 08 Jan 19 |
317.00000 +1.00 |
323.00 | 315.50 | 315.50 | 134,933 |
| 07 Jan 19 |
316.00000 +0.50 |
330.00 | 316.00 | 330.00 | 90,124 |
| 04 Jan 19 |
315.50000 -1.50 |
324.36 | 314.00 | 316.00 | 118,324 |
| 03 Jan 19 |
317.00000 -2.00 |
330.00 | 316.00 | 330.00 | 34,532 |
| 02 Jan 19 |
319.00000 +0.00 |
320.00 | 315.00 | 320.00 | 123,492 |
| 31 Dec 18 |
319.00000 +4.00 |
330.00 | 316.00 | 330.00 | 49,689 |
| 28 Dec 18 |
315.00000 -11.50 |
330.00 | 315.00 | 330.00 | 55,563 |
| 27 Dec 18 |
326.50000 +10.50 |
326.50 | 315.00 | 323.50 | 29,166 |
| 24 Dec 18 |
316.00000 +1.00 |
329.00 | 316.00 | 320.00 | 12,632 |
| 21 Dec 18 |
315.00000 -7.00 |
322.50 | 310.00 | 310.00 | 112,904 |
| 20 Dec 18 |
322.00000 +3.00 |
323.00 | 315.00 | 315.00 | 18,928 |
| 19 Dec 18 |
319.00000 +1.00 |
319.00 | 315.50 | 317.00 | 191,557 |
| 18 Dec 18 |
318.00000 -0.50 |
319.00 | 310.50 | 317.50 | 169,036 |
| 17 Dec 18 |
318.50000 -15.50 |
347.50 | 315.50 | 347.50 | 44,548 |
| 14 Dec 18 |
334.00000 -5.00 |
335.50 | 330.50 | 335.00 | 66,648 |
| 13 Dec 18 |
339.00000 -1.00 |
348.00 | 337.50 | 340.00 | 135,757 |
| 12 Dec 18 |
340.00000 +15.00 |
347.50 | 322.50 | 325.00 | 130,821 |
| 11 Dec 18 |
325.00000 +2.00 |
327.50 | 323.00 | 327.50 | 171,583 |
| 10 Dec 18 |
323.00000 -7.00 |
329.50 | 319.08 | 329.50 | 69,800 |
| 07 Dec 18 |
330.00000 +13.00 |
330.00 | 310.50 | 310.50 | 38,282 |
| 06 Dec 18 |
317.00000 -5.00 |
325.00 | 315.00 | 325.00 | 137,076 |
| 05 Dec 18 |
322.00000 +3.50 |
324.00 | 315.50 | 320.00 | 22,270 |
| 04 Dec 18 |
318.50000 -3.00 |
322.50 | 312.00 | 312.00 | 60,868 |
| 03 Dec 18 |
321.50000 +1.50 |
321.50 | 305.00 | 305.00 | 172,772 |
| 30 Nov 18 |
320.00000 +0.50 |
323.50 | 310.50 | 320.00 | 112,790 |
| 29 Nov 18 |
319.50000 +2.50 |
319.50 | 315.00 | 317.50 | 25,287 |
| 28 Nov 18 |
317.00000 +2.00 |
320.00 | 312.55 | 313.50 | 34,484 |
| 27 Nov 18 |
315.00000 -2.50 |
317.50 | 313.50 | 317.50 | 14,621 |
| 26 Nov 18 |
317.50000 -7.50 |
325.00 | 312.00 | 325.00 | 23,651 |
| 23 Nov 18 |
325.00000 +12.00 |
325.50 | 316.00 | 319.00 | 98,782 |
| 22 Nov 18 |
313.00000 -5.50 |
321.50 | 312.00 | 317.50 | 109,389 |
| 21 Nov 18 |
318.50000 -1.50 |
321.50 | 310.00 | 310.00 | 146,481 |
| 20 Nov 18 |
320.00000 +1.50 |
320.00 | 315.00 | 315.00 | 60,174 |
| 19 Nov 18 |
318.50000 +3.50 |
318.50 | 305.00 | 305.00 | 38,126 |
| 16 Nov 18 |
315.00000 -9.00 |
318.50 | 314.00 | 318.00 | 16,984 |
| 15 Nov 18 |
324.00000 +5.00 |
325.00 | 311.00 | 317.00 | 215,464 |
| 14 Nov 18 |
319.00000 +7.00 |
321.00 | 310.50 | 321.00 | 21,812 |
| 13 Nov 18 |
312.00000 -7.50 |
318.50 | 306.00 | 318.50 | 34,627 |
| 12 Nov 18 |
319.50000 -10.50 |
325.50 | 310.50 | 320.00 | 84,915 |
| 09 Nov 18 |
330.00000 -2.00 |
331.50 | 328.00 | 330.50 | 67,380 |
| 08 Nov 18 |
332.00000 -6.00 |
336.50 | 332.00 | 332.50 | 173,385 |
| 07 Nov 18 |
338.00000 +10.00 |
338.00 | 327.00 | 327.00 | 78,244 |
| 06 Nov 18 |
328.00000 -2.00 |
330.00 | 326.50 | 327.00 | 155,232 |
| 05 Nov 18 |
330.00000 +6.00 |
330.00 | 321.00 | 321.00 | 148,838 |
| 02 Nov 18 |
324.00000 +6.50 |
326.00 | 319.00 | 325.00 | 173,057 |
| 01 Nov 18 |
317.50000 +6.50 |
324.50 | 315.37 | 324.50 | 68,275 |
| 31 Oct 18 |
311.00000 -4.50 |
320.00 | 310.50 | 318.00 | 76,676 |
| 30 Oct 18 |
315.50000 +14.00 |
319.00 | 295.00 | 295.00 | 321,593 |
| 29 Oct 18 |
301.50000 -6.50 |
315.50 | 300.00 | 300.00 | 90,216 |
| 26 Oct 18 |
308.00000 -2.50 |
311.00 | 305.00 | 308.50 | 69,758 |
| 25 Oct 18 |
310.50000 +1.00 |
315.50 | 308.50 | 315.50 | 109,543 |
| 24 Oct 18 |
309.50000 -3.00 |
322.50 | 307.00 | 322.50 | 76,196 |
| 23 Oct 18 |
312.50000 -12.00 |
323.50 | 312.50 | 323.50 | 58,851 |
| 22 Oct 18 |
324.50000 -0.50 |
325.00 | 322.50 | 322.50 | 59,670 |
| 19 Oct 18 |
325.00000 +6.50 |
325.00 | 310.00 | 310.00 | 91,483 |
| 18 Oct 18 |
318.50000 +2.50 |
320.00 | 312.00 | 314.00 | 199,423 |
| 17 Oct 18 |
316.00000 +9.50 |
321.00 | 310.00 | 321.00 | 224,982 |
| 16 Oct 18 |
306.50000 -1.50 |
315.00 | 306.50 | 315.00 | 86,463 |
| 15 Oct 18 |
308.00000 -6.00 |
313.05 | 305.00 | 313.00 | 60,788 |
| 12 Oct 18 |
314.00000 -5.00 |
320.50 | 313.00 | 319.00 | 162,805 |
| 11 Oct 18 |
319.00000 -1.00 |
322.50 | 315.00 | 315.00 | 64,542 |
| 10 Oct 18 |
320.00000 -3.00 |
334.50 | 320.00 | 334.50 | 86,778 |
| 09 Oct 18 |
323.00000 -1.50 |
329.50 | 322.00 | 324.50 | 58,108 |
| 08 Oct 18 |
324.50000 -2.50 |
329.00 | 323.50 | 328.00 | 71,748 |
| 05 Oct 18 |
327.00000 -0.50 |
331.50 | 326.00 | 329.00 | 57,709 |
| 04 Oct 18 |
327.50000 -2.50 |
331.50 | 325.00 | 325.00 | 69,005 |
| 03 Oct 18 |
330.00000 -1.00 |
340.00 | 328.50 | 340.00 | 48,054 |
| 02 Oct 18 |
331.00000 -2.50 |
334.00 | 330.00 | 330.00 | 110,282 |
| 01 Oct 18 |
333.50000 +2.50 |
335.00 | 326.00 | 330.00 | 64,584 |
| 28 Sep 18 |
331.00000 -9.50 |
337.50 | 325.00 | 335.50 | 88,904 |
| 27 Sep 18 |
340.50000 -3.50 |
348.00 | 333.00 | 335.00 | 39,599 |
| 26 Sep 18 |
344.00000 +0.00 |
345.00 | 339.50 | 340.50 | 65,674 |
| 25 Sep 18 |
344.00000 +4.00 |
346.00 | 337.00 | 340.00 | 108,119 |
| 24 Sep 18 |
340.00000 +5.00 |
341.23 | 336.50 | 336.50 | 161,739 |
| 21 Sep 18 |
335.00000 -3.50 |
345.00 | 335.00 | 336.00 | 229,062 |
| 20 Sep 18 |
338.50000 +2.50 |
351.00 | 338.50 | 343.50 | 51,289 |
| 19 Sep 18 |
336.00000 +1.50 |
347.00 | 331.00 | 331.00 | 41,999 |
| 18 Sep 18 |
334.50000 -5.50 |
345.00 | 334.50 | 341.00 | 41,712 |
| 17 Sep 18 |
340.00000 +3.00 |
345.50 | 336.00 | 343.00 | 44,447 |
| 14 Sep 18 |
337.00000 -6.50 |
349.50 | 337.00 | 345.50 | 80,106 |
| 13 Sep 18 |
343.50000 +4.50 |
345.50 | 338.00 | 345.00 | 95,227 |
| 12 Sep 18 |
339.00000 +9.50 |
341.00 | 332.00 | 332.00 | 35,953 |
| 11 Sep 18 |
329.50000 +8.00 |
340.00 | 321.00 | 327.50 | 82,901 |
| 10 Sep 18 |
321.50000 -17.50 |
344.50 | 321.50 | 344.50 | 60,224 |
| 07 Sep 18 |
339.00000 +3.50 |
341.00 | 331.00 | 335.50 | 42,970 |
| 06 Sep 18 |
335.50000 -7.50 |
345.00 | 335.50 | 340.50 | 273,871 |
| 05 Sep 18 |
343.00000 +6.50 |
343.00 | 337.00 | 340.00 | 190,304 |
| 04 Sep 18 |
336.50000 +0.00 |
340.00 | 335.00 | 340.00 | 37,699 |
| 03 Sep 18 |
336.50000 -3.50 |
339.50 | 335.00 | 337.00 | 62,746 |
| 31 Aug 18 |
340.00000 +3.50 |
340.00 | 335.00 | 335.50 | 90,734 |
| 30 Aug 18 |
336.50000 +1.50 |
337.00 | 333.50 | 333.50 | 723,810 |
| 29 Aug 18 |
335.00000 +0.00 |
335.00 | 330.50 | 330.50 | 32,806 |
| 28 Aug 18 |
335.00000 +0.00 |
335.00 | 330.00 | 330.50 | 161,411 |
| 24 Aug 18 |
335.00000 +2.50 |
335.00 | 330.00 | 334.50 | 24,071 |
| 23 Aug 18 |
332.50000 +1.50 |
335.00 | 329.00 | 329.50 | 327,819 |
| 22 Aug 18 |
331.00000 -2.00 |
335.00 | 328.79 | 331.00 | 83,838 |
| 21 Aug 18 |
333.00000 +2.50 |
333.00 | 331.00 | 332.00 | 5,710 |
| 20 Aug 18 |
330.50000 +1.00 |
333.50 | 327.50 | 330.00 | 19,576 |
| 17 Aug 18 |
329.50000 -0.50 |
333.00 | 326.50 | 332.00 | 17,306 |
| 16 Aug 18 |
330.00000 +0.50 |
332.00 | 325.50 | 325.50 | 150,424 |
| 15 Aug 18 |
329.50000 +0.00 |
334.50 | 325.50 | 325.50 | 27,029 |
| 14 Aug 18 |
329.50000 -0.50 |
337.00 | 328.00 | 333.00 | 20,316 |
| 13 Aug 18 |
330.00000 -3.00 |
334.50 | 330.00 | 333.00 | 32,204 |
| 10 Aug 18 |
333.00000 +0.00 |
335.00 | 333.00 | 335.00 | 20,686 |
| 09 Aug 18 |
333.00000 +0.50 |
341.50 | 333.00 | 337.00 | 35,035 |
| 08 Aug 18 |
332.50000 -6.00 |
344.50 | 332.50 | 344.50 | 53,066 |
| 07 Aug 18 |
338.50000 +5.50 |
339.50 | 332.00 | 332.50 | 57,053 |
| 06 Aug 18 |
333.00000 +0.00 |
336.50 | 331.50 | 332.50 | 33,956 |
| 03 Aug 18 |
333.00000 +12.50 |
336.00 | 326.00 | 329.50 | 103,160 |
| 02 Aug 18 |
320.50000 -0.50 |
327.54 | 320.00 | 327.00 | 22,433 |
| 01 Aug 18 |
321.00000 +1.00 |
324.60 | 320.00 | 321.00 | 45,151 |
| 31 Jul 18 |
320.00000 -3.00 |
323.00 | 320.00 | 323.00 | 72,472 |
| 30 Jul 18 |
323.00000 -9.50 |
340.00 | 320.00 | 340.00 | 75,084 |
| 27 Jul 18 |
332.50000 -7.50 |
334.00 | 329.50 | 331.50 | 27,796 |
| 26 Jul 18 |
340.00000 +6.00 |
340.00 | 332.00 | 333.50 | 83,005 |
| 25 Jul 18 |
334.00000 -3.00 |
345.00 | 333.00 | 341.50 | 133,487 |
| 24 Jul 18 |
337.00000 -4.00 |
345.00 | 337.00 | 345.00 | 47,461 |
| 23 Jul 18 |
341.00000 +0.00 |
350.00 | 339.50 | 345.50 | 13,647 |
| 20 Jul 18 |
341.00000 +0.00 |
349.00 | 336.00 | 336.00 | 129,246 |
| 19 Jul 18 |
341.00000 -8.00 |
349.50 | 337.50 | 341.00 | 94,202 |
| 18 Jul 18 |
349.00000 -0.50 |
350.00 | 345.00 | 345.00 | 14,140 |
| 17 Jul 18 |
349.50000 -0.50 |
350.00 | 340.00 | 342.50 | 139,746 |
| 16 Jul 18 |
350.00000 +4.00 |
350.00 | 342.50 | 350.00 | 18,425 |
| 13 Jul 18 |
346.00000 +5.00 |
349.50 | 344.00 | 348.00 | 15,236 |
| 12 Jul 18 |
341.00000 +0.50 |
350.00 | 341.00 | 341.00 | 99,491 |
| 11 Jul 18 |
340.50000 -2.00 |
344.50 | 334.00 | 340.50 | 220,149 |
| 10 Jul 18 |
342.50000 -7.00 |
350.00 | 342.00 | 349.50 | 30,018 |
| 09 Jul 18 |
349.50000 +5.50 |
350.00 | 340.50 | 350.00 | 73,803 |
| 06 Jul 18 |
344.00000 -2.50 |
344.00 | 338.00 | 341.00 | 30,054 |
| 05 Jul 18 |
346.50000 -1.50 |
347.00 | 338.00 | 343.00 | 14,908 |
| 04 Jul 18 |
348.00000 +4.00 |
350.00 | 334.00 | 334.00 | 1,468,401 |
| 03 Jul 18 |
344.00000 +7.50 |
347.00 | 335.00 | 335.00 | 105,618 |
| 02 Jul 18 |
336.50000 -2.50 |
345.50 | 336.50 | 338.50 | 28,746 |
| 29 Jun 18 |
339.00000 -3.50 |
350.00 | 338.25 | 349.00 | 48,461 |
| 28 Jun 18 |
342.50000 +7.50 |
346.50 | 334.50 | 334.50 | 137,306 |
| 27 Jun 18 |
335.00000 -6.50 |
346.00 | 328.50 | 346.00 | 106,414 |
| 26 Jun 18 |
341.50000 -2.00 |
344.00 | 333.50 | 341.50 | 350,009 |
| 25 Jun 18 |
343.50000 -9.00 |
346.00 | 335.50 | 346.00 | 142,063 |
| 22 Jun 18 |
352.50000 +10.00 |
352.50 | 330.50 | 340.50 | 274,031 |
| 21 Jun 18 |
342.50000 -4.00 |
347.92 | 337.50 | 346.00 | 52,666 |
| 20 Jun 18 |
346.50000 -9.00 |
358.00 | 345.00 | 358.00 | 32,895 |
| 19 Jun 18 |
355.50000 -2.00 |
360.00 | 351.00 | 351.00 | 43,088 |
| 18 Jun 18 |
357.50000 -0.50 |
364.50 | 353.50 | 364.50 | 40,560 |
| 15 Jun 18 |
358.00000 +0.50 |
365.00 | 356.00 | 356.50 | 112,517 |
| 14 Jun 18 |
357.50000 -13.00 |
366.50 | 357.50 | 365.00 | 76,973 |
| 13 Jun 18 |
370.50000 +0.00 |
375.00 | 369.00 | 374.50 | 80,254 |
| 12 Jun 18 |
370.50000 +1.50 |
371.00 | 365.00 | 371.00 | 45,963 |
| 11 Jun 18 |
369.00000 -5.00 |
375.00 | 366.00 | 375.00 | 50,269 |
| 08 Jun 18 |
374.00000 +10.50 |
375.00 | 360.00 | 365.50 | 75,124 |
| 07 Jun 18 |
363.50000 -20.00 |
384.00 | 361.50 | 384.00 | 161,228 |
| 06 Jun 18 |
383.50000 -6.00 |
396.50 | 380.50 | 389.00 | 62,957 |
| 05 Jun 18 |
389.50000 +3.50 |
393.00 | 378.50 | 387.00 | 104,050 |
| 04 Jun 18 |
386.00000 +12.50 |
388.00 | 366.50 | 366.50 | 171,184 |
| 01 Jun 18 |
373.50000 -1.50 |
380.00 | 369.50 | 379.00 | 79,807 |
| 31 May 18 |
375.00000 -2.00 |
379.50 | 373.00 | 379.50 | 133,520 |
| 30 May 18 |
377.00000 +7.00 |
389.00 | 369.00 | 376.50 | 34,159 |
| 29 May 18 |
370.00000 -16.00 |
392.50 | 370.00 | 392.50 | 100,763 |
| 25 May 18 |
386.00000 +11.50 |
395.00 | 366.00 | 366.00 | 80,876 |
| 24 May 18 |
374.50000 -14.00 |
390.00 | 369.50 | 390.00 | 121,086 |
| 23 May 18 |
388.50000 -2.00 |
392.00 | 385.50 | 390.50 | 170,315 |
| 22 May 18 |
390.50000 -3.50 |
393.50 | 384.00 | 393.00 | 192,524 |
| 21 May 18 |
394.00000 +3.50 |
395.00 | 390.00 | 395.00 | 131,629 |
| 18 May 18 |
390.50000 -7.50 |
399.00 | 390.00 | 399.00 | 125,945 |
| 17 May 18 |
398.00000 +4.00 |
399.00 | 390.00 | 394.50 | 88,188 |
| 16 May 18 |
394.00000 +9.00 |
399.00 | 377.50 | 377.50 | 294,129 |
| 15 May 18 |
385.00000 -8.00 |
387.50 | 377.50 | 383.50 | 47,175 |
| 14 May 18 |
393.00000 +6.00 |
395.00 | 380.50 | 385.00 | 70,156 |
| 11 May 18 |
387.00000 +9.00 |
388.50 | 379.50 | 379.50 | 156,611 |
| 10 May 18 |
378.00000 -6.00 |
382.50 | 367.50 | 381.00 | 131,310 |
| 09 May 18 |
384.00000 +1.50 |
385.00 | 381.50 | 383.00 | 43,936 |
| 08 May 18 |
382.50000 +5.50 |
382.50 | 369.00 | 372.50 | 62,978 |
| 04 May 18 |
377.00000 -1.50 |
380.00 | 375.00 | 375.50 | 40,303 |
| 03 May 18 |
378.50000 -3.00 |
379.50 | 374.50 | 376.00 | 96,399 |
| 02 May 18 |
381.50000 +7.00 |
381.50 | 374.00 | 375.00 | 28,951 |
| 01 May 18 |
374.50000 -0.50 |
375.00 | 370.00 | 375.00 | 33,959 |
| 30 Apr 18 |
375.00000 +4.00 |
376.50 | 370.00 | 375.00 | 168,357 |
| 27 Apr 18 |
371.00000 -2.00 |
379.11 | 370.50 | 374.50 | 34,564 |
| 26 Apr 18 |
373.00000 +0.50 |
383.00 | 372.00 | 373.00 | 140,221 |
| 25 Apr 18 |
372.50000 +2.50 |
374.00 | 367.00 | 369.50 | 46,777 |
| 24 Apr 18 |
370.00000 +9.50 |
370.00 | 359.00 | 363.50 | 47,715 |
| 23 Apr 18 |
360.50000 +7.50 |
362.69 | 355.00 | 357.00 | 186,593 |
| 20 Apr 18 |
353.00000 +3.00 |
356.00 | 351.00 | 356.00 | 16,856 |
| 19 Apr 18 |
350.00000 -8.50 |
354.00 | 349.50 | 351.00 | 21,117 |
| 18 Apr 18 |
358.50000 +20.00 |
359.00 | 338.50 | 339.50 | 221,566 |
| 17 Apr 18 |
338.50000 -12.50 |
352.00 | 338.50 | 351.00 | 62,297 |
| 16 Apr 18 |
351.00000 +7.50 |
353.00 | 341.50 | 349.50 | 165,786 |
| 13 Apr 18 |
343.50000 -0.50 |
343.50 | 335.00 | 335.50 | 47,427 |
| 12 Apr 18 |
344.00000 +2.00 |
350.50 | 336.50 | 337.50 | 138,390 |
| 11 Apr 18 |
342.00000 +6.50 |
343.50 | 335.00 | 338.00 | 56,942 |
| 10 Apr 18 |
335.50000 -0.50 |
337.00 | 333.50 | 336.50 | 83,254 |
| 09 Apr 18 |
336.00000 -5.50 |
343.00 | 335.00 | 340.00 | 55,486 |
| 06 Apr 18 |
341.50000 +1.50 |
344.00 | 337.50 | 340.50 | 45,338 |
| 05 Apr 18 |
340.00000 -4.50 |
348.50 | 335.00 | 348.50 | 51,209 |
| 04 Apr 18 |
344.50000 +9.50 |
347.00 | 328.00 | 328.00 | 190,194 |
| 03 Apr 18 |
335.00000 +12.00 |
335.00 | 323.50 | 327.50 | 210,862 |
| 29 Mar 18 |
323.00000 +3.00 |
326.00 | 315.00 | 319.00 | 540,325 |
| 28 Mar 18 |
320.00000 +3.50 |
320.00 | 314.00 | 314.00 | 283,586 |
| 27 Mar 18 |
316.50000 -3.50 |
328.50 | 313.50 | 321.00 | 93,185 |
| 26 Mar 18 |
320.00000 -6.50 |
334.50 | 320.00 | 326.50 | 151,080 |
| 23 Mar 18 |
326.50000 -8.00 |
342.00 | 325.00 | 342.00 | 268,531 |
| 22 Mar 18 |
334.50000 -7.50 |
344.00 | 332.50 | 340.00 | 311,352 |
| 21 Mar 18 |
342.00000 -1.00 |
343.00 | 340.00 | 342.50 | 71,953 |
| 20 Mar 18 |
343.00000 +1.00 |
343.00 | 339.00 | 342.00 | 306,195 |
| 19 Mar 18 |
342.00000 +4.00 |
342.00 | 335.50 | 335.50 | 28,327 |
| 16 Mar 18 |
338.00000 -4.50 |
348.00 | 338.00 | 348.00 | 312,045 |
| 15 Mar 18 |
342.50000 +4.50 |
347.50 | 337.50 | 338.00 | 59,447 |
| 14 Mar 18 |
338.00000 -2.00 |
340.00 | 335.00 | 340.00 | 118,058 |
| 13 Mar 18 |
340.00000 -1.00 |
347.50 | 330.00 | 337.00 | 102,665 |
| 12 Mar 18 |
341.00000 +1.00 |
349.00 | 337.00 | 344.50 | 93,725 |
| 09 Mar 18 |
340.00000 +11.00 |
340.00 | 326.00 | 334.00 | 221,629 |
| 08 Mar 18 |
329.00000 +11.00 |
337.00 | 318.50 | 322.00 | 82,609 |
| 07 Mar 18 |
318.00000 -7.50 |
330.00 | 314.50 | 330.00 | 160,035 |
| 06 Mar 18 |
325.50000 -0.50 |
343.00 | 325.50 | 332.50 | 159,715 |
| 05 Mar 18 |
326.00000 +6.50 |
329.50 | 310.00 | 327.00 | 93,998 |
| 02 Mar 18 |
319.50000 -22.00 |
344.50 | 318.50 | 344.50 | 74,981 |
| 01 Mar 18 |
341.50000 -3.50 |
350.00 | 338.00 | 349.50 | 91,107 |
| 28 Feb 18 |
345.00000 +21.00 |
349.00 | 319.50 | 327.50 | 124,985 |
| 27 Feb 18 |
324.00000 +3.50 |
324.50 | 311.50 | 311.50 | 30,931 |
| 26 Feb 18 |
320.50000 +0.50 |
328.00 | 309.00 | 328.00 | 38,752 |
| 23 Feb 18 |
320.00000 -2.50 |
328.50 | 317.50 | 328.50 | 22,942 |
| 22 Feb 18 |
322.50000 +7.00 |
322.50 | 308.50 | 313.50 | 22,076 |
| 21 Feb 18 |
315.50000 -14.50 |
331.00 | 315.50 | 328.00 | 62,435 |
| 20 Feb 18 |
330.00000 -6.00 |
338.50 | 327.50 | 336.00 | 56,307 |
| 19 Feb 18 |
336.00000 +6.50 |
338.50 | 327.00 | 327.50 | 105,244 |
| 16 Feb 18 |
329.50000 +13.50 |
334.50 | 316.70 | 319.00 | 427,937 |
| 15 Feb 18 |
316.00000 -5.50 |
323.00 | 313.00 | 317.50 | 30,522 |
| 14 Feb 18 |
321.50000 +4.50 |
324.00 | 315.50 | 315.50 | 166,657 |
| 13 Feb 18 |
317.00000 +2.00 |
324.00 | 315.50 | 317.50 | 81,738 |
| 12 Feb 18 |
315.00000 -8.00 |
325.00 | 315.00 | 325.00 | 31,155 |
| 09 Feb 18 |
323.00000 +6.00 |
325.00 | 308.00 | 316.50 | 72,140 |
| 08 Feb 18 |
317.00000 -6.00 |
329.50 | 311.00 | 329.50 | 70,189 |
| 07 Feb 18 |
323.00000 +14.00 |
327.50 | 313.00 | 313.00 | 65,394 |
| 06 Feb 18 |
309.00000 -16.50 |
321.00 | 305.50 | 318.00 | 75,295 |
| 05 Feb 18 |
325.50000 -18.50 |
343.50 | 325.00 | 337.50 | 45,260 |
| 02 Feb 18 |
344.00000 -8.50 |
352.50 | 342.00 | 342.50 | 38,948 |
| 01 Feb 18 |
352.50000 +35.00 |
354.00 | 324.50 | 324.50 | 100,871 |
| 31 Jan 18 |
317.50000 -27.50 |
352.00 | 314.00 | 352.00 | 127,276 |
| 30 Jan 18 |
345.00000 +0.00 |
352.00 | 343.50 | 348.50 | 37,046 |
| 29 Jan 18 |
345.00000 -13.50 |
355.50 | 338.00 | 348.50 | 226,358 |
| 26 Jan 18 |
358.50000 -3.50 |
363.00 | 349.50 | 363.00 | 191,768 |
| 25 Jan 18 |
362.00000 +11.50 |
362.00 | 349.00 | 354.50 | 101,869 |
| 24 Jan 18 |
350.50000 -6.50 |
358.50 | 347.00 | 358.50 | 328,065 |
| 23 Jan 18 |
357.00000 +4.00 |
359.00 | 348.50 | 352.50 | 80,578 |
| 22 Jan 18 |
353.00000 +6.50 |
356.00 | 340.50 | 350.50 | 40,064 |
| 19 Jan 18 |
346.50000 +4.00 |
349.50 | 336.00 | 344.00 | 79,505 |
| 18 Jan 18 |
342.50000 -2.50 |
346.00 | 335.50 | 342.50 | 43,446 |
| 17 Jan 18 |
345.00000 +3.00 |
347.50 | 338.00 | 341.50 | 59,957 |
| 16 Jan 18 |
342.00000 +7.50 |
345.00 | 333.50 | 339.50 | 54,137 |
| 15 Jan 18 |
334.50000 -7.50 |
341.00 | 326.00 | 341.00 | 507,513 |
| 12 Jan 18 |
342.00000 -15.50 |
357.00 | 340.00 | 357.00 | 255,534 |
| 11 Jan 18 |
357.50000 -2.50 |
363.50 | 352.50 | 358.00 | 161,166 |
| 10 Jan 18 |
360.00000 +1.00 |
361.50 | 356.50 | 359.00 | 172,213 |
| 09 Jan 18 |
359.00000 +6.00 |
386.50 | 350.50 | 350.50 | 332,080 |
| 08 Jan 18 |
353.00000 +2.50 |
359.00 | 335.00 | 357.00 | 204,499 |
| 05 Jan 18 |
350.50000 +0.50 |
352.50 | 347.00 | 350.00 | 81,004 |
| 04 Jan 18 |
350.00000 +14.00 |
350.00 | 335.00 | 335.00 | 43,074 |
| 03 Jan 18 |
336.00000 -0.50 |
341.50 | 335.00 | 340.00 | 31,646 |
| 02 Jan 18 |
336.50000 -3.50 |
337.50 | 334.67 | 336.50 | 94,435 |
| 29 Dec 17 |
340.00000 +2.50 |
340.00 | 333.75 | 340.00 | 14,610 |
| 28 Dec 17 |
337.50000 +8.00 |
338.25 | 328.50 | 335.00 | 36,122 |
| 27 Dec 17 |
329.50000 +2.50 |
332.75 | 325.00 | 327.25 | 32,419 |
| 22 Dec 17 |
327.00000 +2.75 |
332.75 | 320.75 | 322.75 | 52,779 |
| 21 Dec 17 |
324.25000 -8.75 |
331.75 | 320.00 | 331.75 | 48,078 |
| 20 Dec 17 |
333.00000 +6.50 |
335.00 | 321.50 | 321.50 | 28,902 |
| 19 Dec 17 |
326.50000 +2.75 |
333.50 | 321.00 | 325.75 | 45,555 |
| 18 Dec 17 |
323.75000 +9.00 |
328.75 | 314.25 | 317.00 | 90,833 |
| 15 Dec 17 |
314.75000 +3.50 |
318.50 | 312.00 | 313.25 | 893,472 |
| 14 Dec 17 |
311.25000 +6.25 |
316.00 | 309.75 | 312.50 | 137,259 |
| 13 Dec 17 |
305.00000 +0.25 |
307.50 | 296.00 | 299.00 | 123,902 |
| 12 Dec 17 |
304.75000 +3.00 |
306.50 | 300.50 | 300.50 | 58,320 |
| 11 Dec 17 |
301.75000 -3.25 |
307.25 | 298.25 | 298.25 | 52,665 |
| 08 Dec 17 |
305.00000 +2.50 |
306.75 | 300.50 | 301.50 | 92,954 |
| 07 Dec 17 |
302.50000 +0.75 |
307.75 | 302.00 | 307.75 | 41,548 |
| 06 Dec 17 |
301.75000 +1.75 |
302.50 | 299.00 | 300.00 | 290,060 |
| 05 Dec 17 |
300.00000 -0.75 |
301.00 | 296.00 | 301.00 | 67,525 |
| 04 Dec 17 |
300.75000 +0.75 |
301.00 | 300.00 | 300.00 | 122,702 |
| 01 Dec 17 |
300.00000 +0.00 |
301.00 | 299.25 | 299.50 | 257,059 |
| 30 Nov 17 |
300.00000 -1.00 |
303.00 | 295.25 | 295.25 | 679,937 |
| 29 Nov 17 |
301.00000 +0.00 |
306.50 | 296.25 | 297.00 | 174,637 |
| 28 Nov 17 |
301.00000 +2.25 |
305.14 | 295.25 | 295.25 | 76,322 |
| 27 Nov 17 |
298.75000 +0.50 |
305.45 | 298.75 | 299.00 | 244,879 |
| 24 Nov 17 |
298.25000 -2.75 |
309.00 | 298.25 | 309.00 | 202,808 |
| 23 Nov 17 |
301.00000 +1.00 |
304.75 | 297.25 | 300.50 | 1,423,770 |
| 22 Nov 17 |
300.00000 -2.00 |
308.25 | 296.00 | 296.00 | 248,063 |
| 21 Nov 17 |
302.00000 +10.50 |
308.25 | 295.00 | 301.00 | 91,867 |
| 20 Nov 17 |
291.50000 -10.50 |
302.75 | 290.75 | 294.75 | 147,209 |
| 17 Nov 17 |
302.00000 +2.00 |
303.81 | 293.50 | 293.50 | 130,807 |
| 16 Nov 17 |
300.00000 -3.00 |
310.81 | 296.25 | 310.50 | 76,839 |
| 15 Nov 17 |
303.00000 -7.00 |
313.50 | 303.00 | 313.25 | 102,826 |
| 14 Nov 17 |
310.00000 +0.25 |
316.75 | 305.00 | 308.00 | 70,354 |
| 13 Nov 17 |
309.75000 -5.25 |
324.50 | 309.75 | 314.25 | 172,447 |
| 10 Nov 17 |
315.00000 +2.00 |
325.00 | 310.00 | 314.00 | 203,166 |
| 09 Nov 17 |
313.00000 -4.25 |
318.50 | 308.50 | 315.00 | 107,648 |
| 08 Nov 17 |
317.25000 +5.25 |
318.50 | 310.00 | 313.50 | 35,020 |
| 07 Nov 17 |
312.00000 +0.00 |
316.25 | 310.00 | 312.00 | 20,254 |
| 06 Nov 17 |
312.00000 -3.00 |
322.00 | 310.00 | 322.00 | 36,056 |
| 03 Nov 17 |
315.00000 -7.00 |
319.00 | 308.75 | 308.75 | 90,744 |
| 02 Nov 17 |
322.00000 +13.00 |
322.00 | 307.25 | 307.25 | 215,711 |
| 01 Nov 17 |
309.00000 +2.00 |
312.75 | 307.00 | 309.00 | 54,257 |
| 31 Oct 17 |
307.00000 +0.50 |
311.50 | 301.25 | 311.00 | 89,396 |
| 30 Oct 17 |
306.50000 +1.50 |
309.25 | 296.75 | 296.75 | 64,089 |
| 27 Oct 17 |
305.00000 -0.25 |
309.75 | 300.75 | 303.25 | 20,844 |
| 26 Oct 17 |
305.25000 -0.25 |
309.50 | 303.50 | 308.25 | 497,661 |
| 25 Oct 17 |
305.50000 -3.25 |
314.75 | 305.50 | 314.75 | 26,616 |
| 24 Oct 17 |
308.75000 -1.25 |
314.75 | 305.00 | 314.75 | 63,937 |
| 23 Oct 17 |
310.00000 -8.75 |
311.50 | 305.75 | 310.00 | 37,779 |
| 20 Oct 17 |
318.75000 +12.75 |
320.00 | 306.25 | 313.75 | 105,976 |
| 19 Oct 17 |
306.00000 +2.50 |
310.75 | 300.00 | 309.00 | 1,369,347 |
| 18 Oct 17 |
303.50000 -7.00 |
313.75 | 303.50 | 310.00 | 31,329 |
| 17 Oct 17 |
310.50000 +6.75 |
314.00 | 300.53 | 301.50 | 49,326 |
| 16 Oct 17 |
303.75000 +3.75 |
306.00 | 301.00 | 303.75 | 28,703 |
| 13 Oct 17 |
300.00000 -1.25 |
308.00 | 296.03 | 308.00 | 114,871 |
| 12 Oct 17 |
301.25000 -0.25 |
306.75 | 299.50 | 306.75 | 56,658 |
| 11 Oct 17 |
301.50000 -2.50 |
308.00 | 297.00 | 297.00 | 541,375 |
| 10 Oct 17 |
304.00000 +0.00 |
310.00 | 300.25 | 300.25 | 36,689 |
| 09 Oct 17 |
304.00000 -8.00 |
322.74 | 300.00 | 317.25 | 174,470 |
| 06 Oct 17 |
312.00000 -5.75 |
324.50 | 309.25 | 317.00 | 63,217 |
| 05 Oct 17 |
317.75000 +4.75 |
322.25 | 312.00 | 315.75 | 291,083 |
| 04 Oct 17 |
313.00000 +3.75 |
319.00 | 311.00 | 311.00 | 80,667 |
| 03 Oct 17 |
309.25000 +6.50 |
312.00 | 294.29 | 302.00 | 83,026 |
| 02 Oct 17 |
302.75000 +2.25 |
305.25 | 296.25 | 304.75 | 35,003 |
| 29 Sep 17 |
300.50000 +5.25 |
300.50 | 290.25 | 290.25 | 138,759 |
| 28 Sep 17 |
295.25000 +1.25 |
295.64 | 294.00 | 294.50 | 135,744 |
| 27 Sep 17 |
294.00000 -2.50 |
298.50 | 292.31 | 296.75 | 166,777 |
| 26 Sep 17 |
296.50000 +2.50 |
298.75 | 293.00 | 298.75 | 199,196 |
| 25 Sep 17 |
294.00000 +0.50 |
296.84 | 290.25 | 295.00 | 288,225 |
| 22 Sep 17 |
293.50000 -5.25 |
318.76 | 290.75 | 300.00 | 704,162 |
| 21 Sep 17 |
298.75000 -7.75 |
314.25 | 298.63 | 305.00 | 141,238 |
| 20 Sep 17 |
306.50000 -5.00 |
319.00 | 306.25 | 319.00 | 98,014 |
| 19 Sep 17 |
311.50000 -8.25 |
319.75 | 311.50 | 316.25 | 24,396 |
| 18 Sep 17 |
319.75000 +5.00 |
323.50 | 317.25 | 320.50 | 11,077 |
| 15 Sep 17 |
314.75000 -1.25 |
325.00 | 311.00 | 325.00 | 164,933 |
| 14 Sep 17 |
316.00000 -2.00 |
324.25 | 310.75 | 320.00 | 50,042 |
| 13 Sep 17 |
318.00000 +1.75 |
320.50 | 314.00 | 320.50 | 46,655 |
| 12 Sep 17 |
316.25000 -17.25 |
339.75 | 316.25 | 338.50 | 54,519 |
| 11 Sep 17 |
333.50000 +1.75 |
338.75 | 327.75 | 338.00 | 20,019 |
| 08 Sep 17 |
331.75000 +2.25 |
335.00 | 321.75 | 321.75 | 26,655 |
| 07 Sep 17 |
329.50000 -1.00 |
331.50 | 327.50 | 328.00 | 25,969 |
| 06 Sep 17 |
330.50000 -5.00 |
337.66 | 325.25 | 327.50 | 57,432 |
| 05 Sep 17 |
335.50000 +2.50 |
341.75 | 329.00 | 331.75 | 21,445 |
| 04 Sep 17 |
333.00000 +2.50 |
333.00 | 322.25 | 322.25 | 37,730 |
| 01 Sep 17 |
330.50000 -1.50 |
333.00 | 328.00 | 332.75 | 59,085 |
| 31 Aug 17 |
332.00000 -1.00 |
335.00 | 327.75 | 327.75 | 57,993 |
| 30 Aug 17 |
333.00000 +1.00 |
334.75 | 326.00 | 326.00 | 61,075 |
| 29 Aug 17 |
332.00000 +14.50 |
332.00 | 318.25 | 332.00 | 31,572 |
| 25 Aug 17 |
317.50000 -10.00 |
333.50 | 317.50 | 327.25 | 40,867 |
| 24 Aug 17 |
327.50000 -7.75 |
333.50 | 327.50 | 331.00 | 25,824 |
| 23 Aug 17 |
335.25000 -3.50 |
341.25 | 333.00 | 339.75 | 30,131 |
| 22 Aug 17 |
338.75000 +0.25 |
342.00 | 334.24 | 339.50 | 23,677 |
| 21 Aug 17 |
338.50000 -4.50 |
342.75 | 332.00 | 337.75 | 43,856 |
| 18 Aug 17 |
343.00000 +8.25 |
343.75 | 328.00 | 332.50 | 33,740 |
| 17 Aug 17 |
334.75000 +8.75 |
340.00 | 325.00 | 325.00 | 61,704 |
| 16 Aug 17 |
326.00000 -19.00 |
347.50 | 324.75 | 347.50 | 40,054 |
| 15 Aug 17 |
345.00000 +0.75 |
349.25 | 338.50 | 349.25 | 97,154 |
| 14 Aug 17 |
344.25000 +4.00 |
347.75 | 333.75 | 336.50 | 29,459 |
| 11 Aug 17 |
340.25000 -5.25 |
348.75 | 330.00 | 340.75 | 89,996 |
| 10 Aug 17 |
345.50000 -2.50 |
349.25 | 342.99 | 345.00 | 93,882 |
| 09 Aug 17 |
348.00000 -8.25 |
353.75 | 342.00 | 353.75 | 29,953 |
| 08 Aug 17 |
356.25000 +5.50 |
356.25 | 343.50 | 348.00 | 49,600 |
| 07 Aug 17 |
350.75000 +8.75 |
350.75 | 332.75 | 341.00 | 53,697 |
| 04 Aug 17 |
342.00000 -3.00 |
345.00 | 337.50 | 345.00 | 144,992 |
| 03 Aug 17 |
345.00000 +3.50 |
345.00 | 337.00 | 340.00 | 165,327 |
| 02 Aug 17 |
341.50000 -2.75 |
349.75 | 332.25 | 349.75 | 120,110 |
| 01 Aug 17 |
344.25000 -0.75 |
349.75 | 341.50 | 349.75 | 59,582 |
| 31 Jul 17 |
345.00000 +14.50 |
346.00 | 329.50 | 329.50 | 88,149 |
| 28 Jul 17 |
330.50000 -6.50 |
336.75 | 324.75 | 328.25 | 31,915 |
| 27 Jul 17 |
337.00000 +7.00 |
337.50 | 321.25 | 321.25 | 41,322 |
| 26 Jul 17 |
330.00000 -5.25 |
330.00 | 321.25 | 325.25 | 62,351 |
| 25 Jul 17 |
335.25000 +10.75 |
345.50 | 323.25 | 323.25 | 91,453 |
| 24 Jul 17 |
324.50000 -1.00 |
324.56 | 314.75 | 324.50 | 226,232 |
| 21 Jul 17 |
325.50000 +3.50 |
325.50 | 318.25 | 319.00 | 76,119 |
| 20 Jul 17 |
322.00000 +10.75 |
323.25 | 309.25 | 309.25 | 168,783 |
| 19 Jul 17 |
311.25000 +0.00 |
313.75 | 303.75 | 303.75 | 68,089 |
| 18 Jul 17 |
311.25000 -0.50 |
312.50 | 305.25 | 305.25 | 97,075 |
| 17 Jul 17 |
311.75000 -1.25 |
314.50 | 304.50 | 304.50 | 117,155 |
| 14 Jul 17 |
313.00000 +15.00 |
313.00 | 292.25 | 292.25 | 172,464 |
| 13 Jul 17 |
298.00000 +1.75 |
299.75 | 295.00 | 298.00 | 81,221 |
| 12 Jul 17 |
296.25000 -4.75 |
302.50 | 292.75 | 300.00 | 89,583 |
| 11 Jul 17 |
301.00000 +2.75 |
304.50 | 295.25 | 295.25 | 70,319 |
| 10 Jul 17 |
298.25000 +0.00 |
303.75 | 293.50 | 303.75 | 116,319 |
| 07 Jul 17 |
298.25000 +9.75 |
300.00 | 290.34 | 293.75 | 106,635 |
| 06 Jul 17 |
288.50000 -2.75 |
298.50 | 285.00 | 295.25 | 190,277 |
| 05 Jul 17 |
291.25000 +1.25 |
292.50 | 285.00 | 291.00 | 40,815 |
| 04 Jul 17 |
290.00000 -2.75 |
293.84 | 286.25 | 293.50 | 148,873 |
| 03 Jul 17 |
292.75000 -8.00 |
303.00 | 292.25 | 302.25 | 176,770 |
| 30 Jun 17 |
300.75000 -4.00 |
305.00 | 295.50 | 296.75 | 171,590 |
| 29 Jun 17 |
304.75000 +4.75 |
308.25 | 296.25 | 296.25 | 100,397 |
| 28 Jun 17 |
300.00000 -5.50 |
308.25 | 296.65 | 299.50 | 111,973 |
| 27 Jun 17 |
305.50000 +5.50 |
307.25 | 300.00 | 301.75 | 101,909 |
| 26 Jun 17 |
300.00000 -1.00 |
302.75 | 293.25 | 293.25 | 80,268 |
| 23 Jun 17 |
301.00000 +1.50 |
303.75 | 293.75 | 293.75 | 100,685 |
| 22 Jun 17 |
299.50000 -0.50 |
302.50 | 294.50 | 298.75 | 143,466 |
| 21 Jun 17 |
300.00000 -4.75 |
307.00 | 298.50 | 302.00 | 4,245,562 |
| 20 Jun 17 |
304.75000 -2.25 |
314.50 | 302.25 | 314.50 | 52,556 |
| 19 Jun 17 |
307.00000 -6.00 |
317.13 | 305.00 | 305.25 | 56,111 |
| 16 Jun 17 |
313.00000 +6.00 |
314.25 | 305.25 | 305.25 | 334,301 |
| 15 Jun 17 |
307.00000 -11.00 |
317.50 | 306.75 | 310.50 | 84,038 |
| 14 Jun 17 |
318.00000 +1.00 |
321.50 | 310.50 | 310.50 | 139,969 |
| 13 Jun 17 |
317.00000 +2.25 |
323.75 | 312.50 | 315.00 | 129,418 |
| 12 Jun 17 |
314.75000 -5.25 |
322.50 | 314.75 | 315.25 | 119,573 |
| 09 Jun 17 |
320.00000 -4.00 |
323.50 | 315.05 | 320.00 | 306,279 |
| 08 Jun 17 |
324.00000 +0.25 |
328.00 | 322.00 | 322.50 | 109,127 |
| 07 Jun 17 |
323.75000 +3.75 |
329.25 | 320.00 | 324.00 | 82,183 |
| 06 Jun 17 |
320.00000 +0.00 |
321.75 | 318.25 | 321.00 | 81,098 |
| 05 Jun 17 |
320.00000 -0.50 |
324.00 | 318.50 | 321.00 | 114,874 |
| 02 Jun 17 |
320.50000 +0.25 |
328.25 | 319.25 | 323.00 | 102,949 |
| 01 Jun 17 |
320.25000 -15.00 |
338.50 | 320.25 | 331.50 | 158,448 |
| 31 May 17 |
335.25000 -0.75 |
338.75 | 331.50 | 331.50 | 158,497 |
| 30 May 17 |
336.00000 -0.50 |
340.00 | 333.00 | 336.50 | 121,428 |
| 26 May 17 |
336.50000 -1.50 |
339.00 | 332.50 | 337.25 | 74,192 |
| 25 May 17 |
338.00000 -1.00 |
342.50 | 337.00 | 339.50 | 258,945 |
| 24 May 17 |
339.00000 -2.75 |
343.00 | 334.00 | 342.00 | 56,759 |
| 23 May 17 |
341.75000 -6.00 |
349.75 | 341.00 | 347.50 | 120,559 |
| 22 May 17 |
347.75000 +5.75 |
354.00 | 345.25 | 345.25 | 96,261 |
| 19 May 17 |
342.00000 -5.75 |
350.00 | 338.75 | 338.75 | 58,130 |
| 18 May 17 |
347.75000 +1.00 |
347.75 | 341.25 | 345.75 | 40,383 |
| 17 May 17 |
346.75000 -8.75 |
360.00 | 345.50 | 360.00 | 31,602 |
| 16 May 17 |
355.50000 +4.75 |
359.50 | 349.50 | 351.50 | 111,514 |
| 15 May 17 |
350.75000 +5.00 |
351.25 | 345.00 | 345.00 | 48,852 |
| 12 May 17 |
345.75000 -1.75 |
352.38 | 342.25 | 349.25 | 121,735 |
| 11 May 17 |
347.50000 +8.50 |
349.75 | 339.25 | 339.25 | 40,268 |
| 10 May 17 |
339.00000 +8.75 |
340.00 | 325.00 | 325.00 | 139,617 |
| 09 May 17 |
330.25000 -4.75 |
337.00 | 330.00 | 330.00 | 86,843 |
| 08 May 17 |
335.00000 -7.25 |
343.75 | 327.00 | 343.25 | 80,733 |
| 05 May 17 |
342.25000 -1.25 |
345.00 | 340.00 | 340.00 | 118,796 |
| 04 May 17 |
343.50000 +3.50 |
346.25 | 338.00 | 344.75 | 106,839 |
| 03 May 17 |
340.00000 -1.50 |
346.75 | 335.00 | 335.00 | 56,978 |
| 02 May 17 |
341.50000 +10.50 |
343.25 | 333.50 | 336.00 | 124,784 |
| 28 Apr 17 |
331.00000 +3.50 |
340.00 | 320.00 | 320.00 | 180,960 |
| 27 Apr 17 |
327.50000 +1.50 |
329.50 | 318.25 | 318.25 | 148,808 |
| 26 Apr 17 |
326.00000 +0.50 |
329.75 | 316.25 | 316.25 | 82,891 |
| 25 Apr 17 |
325.50000 +4.25 |
329.25 | 319.50 | 326.50 | 19,684 |
| 24 Apr 17 |
321.25000 +1.25 |
326.50 | 318.50 | 321.00 | 200,248 |
| 21 Apr 17 |
320.00000 -3.00 |
323.00 | 315.00 | 315.00 | 591,271 |
| 20 Apr 17 |
323.00000 +1.25 |
323.50 | 316.37 | 322.25 | 36,168 |
| 19 Apr 17 |
321.75000 +4.00 |
325.00 | 315.00 | 319.75 | 150,944 |
| 18 Apr 17 |
317.75000 -0.75 |
325.00 | 311.50 | 325.00 | 152,884 |
| 13 Apr 17 |
318.50000 -0.50 |
320.50 | 317.50 | 319.75 | 181,654 |
| 12 Apr 17 |
319.00000 -1.00 |
325.00 | 317.00 | 325.00 | 39,394 |
| 11 Apr 17 |
320.00000 -0.75 |
325.00 | 311.75 | 311.75 | 57,166 |
| 10 Apr 17 |
320.75000 +7.25 |
322.75 | 312.63 | 319.75 | 65,478 |
| 07 Apr 17 |
313.50000 -3.50 |
315.50 | 310.00 | 310.00 | 59,162 |
| 06 Apr 17 |
317.00000 +10.25 |
319.75 | 304.50 | 304.50 | 95,554 |
| 05 Apr 17 |
306.75000 +2.75 |
310.25 | 300.75 | 310.25 | 69,845 |
| 04 Apr 17 |
304.00000 -0.75 |
307.50 | 290.00 | 290.00 | 106,908 |
| 03 Apr 17 |
304.75000 -8.50 |
314.00 | 301.25 | 314.00 | 59,715 |
| 31 Mar 17 |
313.25000 +7.75 |
321.25 | 300.00 | 306.00 | 119,671 |
| 30 Mar 17 |
305.50000 +3.75 |
307.75 | 298.25 | 303.00 | 183,801 |
| 29 Mar 17 |
301.75000 -3.25 |
310.50 | 299.88 | 310.50 | 114,087 |
| 28 Mar 17 |
305.00000 -2.00 |
310.50 | 303.50 | 310.50 | 72,083 |
| 27 Mar 17 |
307.00000 -1.00 |
312.25 | 305.00 | 311.00 | 34,029 |
| 24 Mar 17 |
308.00000 +5.75 |
309.75 | 301.40 | 309.75 | 41,026 |
| 23 Mar 17 |
302.25000 -3.25 |
306.00 | 296.25 | 298.75 | 101,092 |
| 22 Mar 17 |
305.50000 -3.25 |
309.25 | 300.50 | 300.50 | 117,527 |
| 21 Mar 17 |
308.75000 +3.75 |
312.06 | 304.25 | 311.50 | 110,040 |
| 20 Mar 17 |
305.00000 +5.00 |
309.75 | 303.50 | 306.00 | 32,459 |
| 17 Mar 17 |
300.00000 -11.50 |
317.00 | 300.00 | 317.00 | 349,764 |
| 16 Mar 17 |
311.50000 -2.50 |
317.25 | 309.75 | 315.75 | 147,358 |
| 15 Mar 17 |
314.00000 -2.00 |
320.00 | 311.25 | 317.25 | 122,264 |
| 14 Mar 17 |
316.00000 +0.50 |
319.25 | 312.00 | 318.00 | 58,526 |
| 13 Mar 17 |
315.50000 +5.50 |
323.50 | 310.50 | 318.50 | 163,665 |
| 10 Mar 17 |
310.00000 -3.75 |
317.00 | 306.63 | 310.00 | 78,926 |
| 09 Mar 17 |
313.75000 -2.75 |
320.00 | 313.75 | 319.00 | 70,638 |
| 08 Mar 17 |
316.50000 -1.50 |
319.00 | 310.50 | 318.75 | 55,426 |
| 07 Mar 17 |
318.00000 -3.50 |
322.00 | 310.00 | 310.00 | 37,050 |
| 06 Mar 17 |
321.50000 +7.50 |
321.50 | 313.25 | 318.00 | 68,466 |
| 03 Mar 17 |
314.00000 +0.00 |
320.00 | 309.75 | 320.00 | 65,966 |
| 02 Mar 17 |
314.00000 -4.00 |
323.25 | 310.00 | 323.25 | 53,542 |
| 01 Mar 17 |
318.00000 -4.25 |
322.75 | 307.25 | 307.25 | 54,223 |
| 28 Feb 17 |
322.25000 +4.50 |
322.32 | 310.50 | 317.75 | 100,186 |
| 27 Feb 17 |
317.75000 +5.00 |
319.50 | 305.00 | 305.00 | 89,923 |
| 24 Feb 17 |
312.75000 -4.75 |
317.50 | 307.25 | 315.00 | 79,568 |
| 23 Feb 17 |
317.50000 +4.25 |
327.25 | 314.25 | 315.00 | 169,624 |
| 22 Feb 17 |
313.25000 +11.75 |
313.75 | 300.00 | 304.75 | 168,002 |
| 21 Feb 17 |
301.50000 +0.00 |
304.75 | 292.50 | 292.50 | 388,500 |
| 20 Feb 17 |
301.50000 +6.25 |
303.50 | 290.00 | 290.00 | 82,048 |
| 17 Feb 17 |
295.25000 -0.75 |
303.25 | 292.50 | 303.25 | 230,374 |
| 16 Feb 17 |
296.00000 -7.25 |
311.75 | 292.50 | 311.75 | 139,130 |
| 15 Feb 17 |
303.25000 +0.25 |
308.00 | 302.25 | 305.00 | 209,875 |
| 14 Feb 17 |
303.00000 +2.25 |
304.50 | 297.50 | 300.25 | 63,665 |
| 13 Feb 17 |
300.75000 -2.00 |
305.00 | 300.75 | 305.00 | 88,454 |
| 10 Feb 17 |
302.75000 -0.25 |
305.00 | 300.00 | 303.00 | 173,159 |
| 09 Feb 17 |
303.00000 +4.75 |
304.50 | 297.75 | 300.00 | 188,031 |
| 08 Feb 17 |
298.25000 -0.75 |
300.25 | 296.50 | 296.50 | 45,282 |
| 07 Feb 17 |
299.00000 +0.50 |
300.50 | 297.50 | 299.75 | 123,240 |
| 06 Feb 17 |
298.50000 +0.50 |
301.75 | 296.00 | 301.75 | 106,609 |
| 03 Feb 17 |
298.00000 +1.00 |
301.50 | 295.00 | 300.25 | 55,931 |
| 02 Feb 17 |
297.00000 -6.75 |
303.00 | 295.50 | 295.50 | 101,289 |
| 01 Feb 17 |
303.75000 +9.50 |
304.75 | 287.25 | 287.25 | 94,260 |
| 31 Jan 17 |
294.25000 +0.25 |
295.75 | 290.00 | 290.00 | 64,700 |
| 30 Jan 17 |
294.00000 -1.50 |
300.00 | 288.75 | 300.00 | 86,442 |
| 27 Jan 17 |
295.50000 -1.75 |
301.25 | 292.25 | 300.00 | 98,856 |
| 26 Jan 17 |
297.25000 +0.25 |
300.00 | 296.75 | 299.00 | 90,058 |
| 25 Jan 17 |
297.00000 +0.50 |
300.00 | 296.25 | 300.00 | 154,610 |
| 24 Jan 17 |
296.50000 -3.50 |
301.50 | 296.50 | 301.00 | 449,116 |
| 23 Jan 17 |
300.00000 +3.75 |
301.25 | 296.00 | 296.00 | 219,124 |
| 20 Jan 17 |
296.25000 +3.00 |
301.25 | 291.50 | 301.25 | 196,444 |
| 19 Jan 17 |
293.25000 -5.25 |
298.00 | 292.25 | 298.00 | 1,700,700 |
| 18 Jan 17 |
298.50000 +4.00 |
301.00 | 292.00 | 294.75 | 171,577 |
| 17 Jan 17 |
294.50000 -5.00 |
298.00 | 291.00 | 295.00 | 101,894 |
| 16 Jan 17 |
299.50000 -2.50 |
301.25 | 295.00 | 297.50 | 594,309 |
| 13 Jan 17 |
302.00000 +6.00 |
303.25 | 293.75 | 296.25 | 161,251 |
| 12 Jan 17 |
296.00000 +1.50 |
299.88 | 290.50 | 290.50 | 177,166 |
| 11 Jan 17 |
294.50000 -1.50 |
300.00 | 293.00 | 300.00 | 70,978 |
| 10 Jan 17 |
296.00000 +1.75 |
296.50 | 287.50 | 287.50 | 526,253 |
| 09 Jan 17 |
294.25000 +3.25 |
296.50 | 290.00 | 295.00 | 684,127 |
| 06 Jan 17 |
291.00000 +5.00 |
294.00 | 287.94 | 294.00 | 325,687 |
| 05 Jan 17 |
286.00000 +4.50 |
289.00 | 282.75 | 288.00 | 98,716 |
| 04 Jan 17 |
281.50000 -2.25 |
291.00 | 280.25 | 291.00 | 173,914 |
| 03 Jan 17 |
283.75000 -11.00 |
298.50 | 283.50 | 295.00 | 105,322 |
| 30 Dec 16 |
294.75000 +4.75 |
294.75 | 285.50 | 285.50 | 81,916 |
| 29 Dec 16 |
290.00000 +2.50 |
293.25 | 288.00 | 292.00 | 42,857 |
| 28 Dec 16 |
287.50000 -1.25 |
295.00 | 286.00 | 295.00 | 69,399 |
| 23 Dec 16 |
288.75000 +3.75 |
291.67 | 280.00 | 280.00 | 11,537 |
| 22 Dec 16 |
285.00000 -1.00 |
288.00 | 280.00 | 280.00 | 164,187 |
| 21 Dec 16 |
286.00000 +2.00 |
289.75 | 280.00 | 289.75 | 335,283 |
| 20 Dec 16 |
284.00000 -3.75 |
290.00 | 283.75 | 285.00 | 229,651 |
| 19 Dec 16 |
287.75000 -0.25 |
296.75 | 286.00 | 296.75 | 207,239 |
| 16 Dec 16 |
288.00000 -6.00 |
299.75 | 288.00 | 299.75 | 436,798 |
| 15 Dec 16 |
294.00000 +4.00 |
295.25 | 287.75 | 290.00 | 1,534,185 |
| 14 Dec 16 |
290.00000 +1.50 |
290.00 | 285.50 | 290.00 | 150,139 |
| 13 Dec 16 |
288.50000 -3.25 |
291.00 | 287.50 | 291.00 | 350,381 |
| 12 Dec 16 |
291.75000 -8.25 |
305.00 | 290.00 | 305.00 | 1,013,831 |
| 09 Dec 16 |
300.00000 +2.25 |
303.00 | 297.50 | 300.00 | 795,973 |
| 08 Dec 16 |
297.75000 -2.75 |
302.50 | 295.00 | 300.00 | 649,661 |
| 07 Dec 16 |
300.50000 +7.50 |
300.50 | 291.75 | 299.75 | 632,330 |
| 06 Dec 16 |
293.00000 -2.00 |
295.50 | 287.25 | 287.25 | 248,576 |
| 05 Dec 16 |
295.00000 +5.00 |
299.75 | 289.75 | 299.75 | 313,036 |
| 02 Dec 16 |
290.00000 +1.75 |
297.00 | 287.25 | 287.50 | 363,950 |
| 01 Dec 16 |
288.25000 -1.75 |
297.50 | 288.25 | 297.50 | 82,301 |
| 30 Nov 16 |
290.00000 -6.00 |
295.50 | 289.25 | 290.25 | 201,069 |
| 29 Nov 16 |
296.00000 +3.50 |
298.50 | 290.00 | 298.50 | 116,660 |
| 28 Nov 16 |
292.50000 -2.50 |
298.13 | 287.50 | 297.00 | 911,512 |
| 25 Nov 16 |
295.00000 +7.25 |
296.22 | 287.75 | 290.50 | 155,498 |
| 24 Nov 16 |
287.75000 +25.00 |
293.00 | 261.00 | 261.00 | 687,256 |
| 23 Nov 16 |
262.75000 -6.75 |
274.75 | 261.50 | 265.25 | 151,840 |
| 22 Nov 16 |
269.50000 +4.25 |
275.00 | 262.00 | 262.00 | 180,754 |
| 21 Nov 16 |
265.25000 -6.25 |
275.01 | 261.75 | 265.75 | 333,118 |
| 18 Nov 16 |
271.50000 +6.75 |
273.50 | 258.50 | 258.50 | 246,192 |
| 17 Nov 16 |
264.75000 +3.75 |
266.40 | 258.00 | 258.00 | 90,553 |
| 16 Nov 16 |
261.00000 +4.50 |
263.00 | 257.00 | 260.00 | 322,858 |
| 15 Nov 16 |
256.50000 +0.50 |
260.00 | 252.75 | 260.00 | 3,470,239 |
| 14 Nov 16 |
256.00000 +2.00 |
260.00 | 255.00 | 260.00 | 172,670 |
| 11 Nov 16 |
254.00000 +3.50 |
257.50 | 251.00 | 255.00 | 95,228 |
| 10 Nov 16 |
250.50000 -4.50 |
262.75 | 248.75 | 248.75 | 1,320,695 |
| 09 Nov 16 |
255.00000 +0.00 |
258.00 | 247.75 | 255.00 | 273,939 |
| 08 Nov 16 |
255.00000 -2.75 |
260.00 | 253.50 | 260.00 | 311,786 |
| 07 Nov 16 |
257.75000 +6.50 |
261.00 | 250.00 | 250.00 | 266,161 |
| 04 Nov 16 |
251.25000 -7.00 |
266.00 | 251.25 | 266.00 | 215,558 |
| 03 Nov 16 |
258.25000 +2.25 |
265.00 | 254.75 | 260.00 | 231,337 |
| 02 Nov 16 |
256.00000 -2.50 |
260.00 | 254.25 | 255.25 | 225,661 |
| 01 Nov 16 |
258.50000 -6.00 |
271.00 | 257.00 | 271.00 | 258,275 |
| 31 Oct 16 |
264.50000 -5.50 |
274.50 | 263.00 | 274.50 | 81,520 |
| 28 Oct 16 |
270.00000 -11.00 |
279.25 | 269.75 | 272.25 | 75,207 |
| 27 Oct 16 |
281.00000 -0.25 |
281.00 | 273.00 | 273.00 | 85,607 |
| 26 Oct 16 |
281.25000 +5.75 |
281.25 | 269.50 | 269.50 | 456,028 |
| 25 Oct 16 |
275.50000 +0.75 |
277.00 | 267.25 | 267.25 | 142,400 |
| 24 Oct 16 |
274.75000 +1.75 |
278.75 | 271.50 | 273.50 | 196,738 |
| 21 Oct 16 |
273.00000 -2.00 |
279.75 | 271.50 | 278.25 | 126,387 |
| 20 Oct 16 |
275.00000 +0.25 |
280.00 | 271.25 | 280.00 | 317,488 |
| 19 Oct 16 |
274.75000 -0.25 |
277.63 | 267.50 | 267.50 | 689,385 |
| 18 Oct 16 |
275.00000 +6.75 |
275.25 | 267.75 | 273.75 | 1,832,201 |
| 17 Oct 16 |
268.25000 -1.00 |
274.25 | 265.25 | 274.25 | 52,963 |
| 14 Oct 16 |
269.25000 -4.25 |
274.00 | 265.00 | 265.00 | 73,586 |
| 13 Oct 16 |
273.50000 +5.00 |
274.63 | 265.00 | 265.00 | 129,131 |
| 12 Oct 16 |
268.50000 -3.25 |
278.50 | 261.00 | 278.50 | 157,042 |
| 11 Oct 16 |
271.75000 -6.25 |
278.50 | 270.50 | 270.50 | 80,272 |
| 10 Oct 16 |
278.00000 +3.00 |
281.75 | 274.75 | 276.25 | 180,916 |
| 07 Oct 16 |
275.00000 +0.75 |
278.50 | 267.25 | 269.50 | 238,923 |
| 06 Oct 16 |
274.25000 -3.75 |
276.50 | 267.00 | 274.00 | 135,801 |
| 05 Oct 16 |
278.00000 -2.00 |
284.00 | 274.00 | 280.00 | 170,833 |
| 04 Oct 16 |
280.00000 -1.50 |
297.00 | 280.00 | 284.25 | 228,826 |
| 03 Oct 16 |
281.50000 +11.00 |
285.00 | 271.50 | 278.00 | 87,480 |
| 30 Sep 16 |
270.50000 -10.25 |
278.25 | 268.65 | 275.00 | 178,614 |
| 29 Sep 16 |
280.75000 -7.25 |
288.75 | 278.00 | 285.00 | 125,081 |
| 28 Sep 16 |
288.00000 -5.50 |
300.00 | 286.00 | 290.00 | 119,853 |
| 27 Sep 16 |
293.50000 +0.00 |
300.00 | 290.00 | 300.00 | 251,064 |
| 26 Sep 16 |
293.50000 +2.25 |
295.00 | 287.50 | 291.25 | 141,755 |
| 23 Sep 16 |
291.25000 -7.75 |
302.00 | 288.00 | 293.50 | 184,356 |
| 22 Sep 16 |
299.00000 +2.50 |
302.75 | 294.47 | 300.25 | 60,557 |
| 21 Sep 16 |
296.50000 -13.50 |
306.75 | 294.00 | 300.00 | 1,752,100 |
| 20 Sep 16 |
310.00000 +8.50 |
310.00 | 293.25 | 293.25 | 307,529 |
| 19 Sep 16 |
301.50000 +4.75 |
301.50 | 290.00 | 290.00 | 141,210 |
| 16 Sep 16 |
296.75000 +6.75 |
300.00 | 287.12 | 296.25 | 606,064 |
| 15 Sep 16 |
290.00000 -5.75 |
294.50 | 285.00 | 289.50 | 101,924 |
| 14 Sep 16 |
295.75000 +7.00 |
301.75 | 285.00 | 285.00 | 165,346 |
| 13 Sep 16 |
288.75000 +7.00 |
300.00 | 275.50 | 275.50 | 150,137 |
| 12 Sep 16 |
281.75000 -1.25 |
286.25 | 275.25 | 277.00 | 90,692 |
| 09 Sep 16 |
283.00000 -0.75 |
286.00 | 277.00 | 278.00 | 158,834 |
| 08 Sep 16 |
283.75000 +1.00 |
288.00 | 280.00 | 287.00 | 136,375 |
| 07 Sep 16 |
282.75000 -7.25 |
295.00 | 278.00 | 295.00 | 148,667 |
| 06 Sep 16 |
290.00000 -9.00 |
296.50 | 286.25 | 296.50 | 228,894 |
| 05 Sep 16 |
299.00000 +2.50 |
302.25 | 292.56 | 299.75 | 100,701 |
| 02 Sep 16 |
296.50000 -3.50 |
303.25 | 289.25 | 290.00 | 233,040 |
| 01 Sep 16 |
300.00000 +15.50 |
300.00 | 278.75 | 278.75 | 309,032 |
| 31 Aug 16 |
284.50000 +2.75 |
287.25 | 283.25 | 284.75 | 95,489 |
| 30 Aug 16 |
281.75000 -2.50 |
285.00 | 277.50 | 277.50 | 109,387 |
| 26 Aug 16 |
284.25000 +8.25 |
285.00 | 275.00 | 277.25 | 101,400 |
| 25 Aug 16 |
276.00000 -6.25 |
288.00 | 275.25 | 288.00 | 115,525 |
| 24 Aug 16 |
282.25000 -5.00 |
287.83 | 280.00 | 287.50 | 96,491 |
| 23 Aug 16 |
287.25000 +7.00 |
288.75 | 280.50 | 286.25 | 109,114 |
| 22 Aug 16 |
280.25000 +4.50 |
285.00 | 276.25 | 280.00 | 90,526 |
| 19 Aug 16 |
275.75000 +2.75 |
280.00 | 269.00 | 269.00 | 68,431 |
| 18 Aug 16 |
273.00000 +4.50 |
277.00 | 267.25 | 273.00 | 66,166 |
| 17 Aug 16 |
268.50000 -1.00 |
272.75 | 262.13 | 266.00 | 90,310 |
| 16 Aug 16 |
269.50000 -5.75 |
277.50 | 266.75 | 277.50 | 172,588 |
| 15 Aug 16 |
275.25000 +0.25 |
278.25 | 266.00 | 278.25 | 44,673 |
| 12 Aug 16 |
275.00000 +0.25 |
283.00 | 270.75 | 282.00 | 164,302 |
| 11 Aug 16 |
274.75000 -2.25 |
285.00 | 271.00 | 285.00 | 85,546 |
| 10 Aug 16 |
277.00000 -6.00 |
289.25 | 276.50 | 289.25 | 170,794 |
| 09 Aug 16 |
283.00000 -7.50 |
297.25 | 281.50 | 295.00 | 313,181 |
| 08 Aug 16 |
290.50000 +0.50 |
300.00 | 287.25 | 290.00 | 1,127,555 |
| 05 Aug 16 |
290.00000 +7.25 |
290.00 | 282.50 | 284.00 | 244,092 |
| 04 Aug 16 |
282.75000 +0.00 |
283.00 | 275.00 | 275.00 | 131,566 |
| 03 Aug 16 |
282.75000 +1.00 |
282.81 | 274.50 | 276.00 | 151,246 |
| 02 Aug 16 |
281.75000 +1.75 |
283.50 | 271.75 | 283.25 | 138,621 |
| 01 Aug 16 |
280.00000 -4.00 |
287.27 | 275.00 | 284.00 | 81,723 |
| 29 Jul 16 |
284.00000 -7.50 |
291.00 | 279.25 | 285.00 | 161,552 |
| 28 Jul 16 |
291.50000 +1.50 |
300.00 | 283.50 | 283.50 | 136,586 |
| 27 Jul 16 |
290.00000 +16.25 |
290.00 | 265.50 | 265.50 | 306,806 |
| 26 Jul 16 |
273.75000 +0.75 |
277.00 | 270.00 | 274.75 | 252,134 |
| 25 Jul 16 |
273.00000 +12.00 |
278.00 | 262.00 | 264.50 | 420,373 |
| 22 Jul 16 |
261.00000 +3.50 |
263.87 | 250.50 | 250.50 | 284,394 |
| 21 Jul 16 |
257.50000 -3.25 |
261.50 | 249.00 | 261.50 | 130,389 |
| 20 Jul 16 |
260.75000 +9.00 |
261.25 | 245.50 | 252.00 | 432,505 |
| 19 Jul 16 |
251.75000 -2.75 |
256.25 | 250.00 | 252.75 | 130,739 |
| 18 Jul 16 |
254.50000 -7.00 |
260.75 | 251.69 | 254.25 | 71,283 |
| 15 Jul 16 |
261.50000 +5.75 |
264.25 | 253.01 | 255.25 | 279,255 |
| 14 Jul 16 |
255.75000 -3.00 |
260.25 | 254.44 | 255.00 | 490,918 |
| 13 Jul 16 |
258.75000 -2.75 |
268.50 | 255.50 | 260.00 | 1,419,068 |
| 12 Jul 16 |
261.50000 +19.50 |
266.00 | 243.00 | 245.00 | 497,037 |
| 11 Jul 16 |
242.00000 +12.00 |
243.75 | 229.23 | 236.00 | 669,327 |
| 08 Jul 16 |
230.00000 -1.00 |
236.50 | 228.00 | 230.00 | 290,258 |
| 07 Jul 16 |
231.00000 -5.25 |
245.00 | 229.50 | 238.00 | 349,633 |
| 06 Jul 16 |
236.25000 -23.75 |
260.31 | 235.00 | 260.00 | 255,419 |
| 05 Jul 16 |
260.00000 -19.25 |
286.00 | 250.25 | 286.00 | 309,189 |
| 04 Jul 16 |
279.25000 -2.50 |
291.75 | 279.18 | 287.25 | 93,322 |
| 01 Jul 16 |
281.75000 -2.75 |
293.00 | 280.00 | 293.00 | 138,340 |
| 30 Jun 16 |
284.50000 -5.50 |
295.00 | 281.00 | 295.00 | 226,657 |
| 29 Jun 16 |
290.00000 +10.50 |
297.75 | 282.00 | 284.00 | 293,854 |
| 28 Jun 16 |
279.50000 -2.75 |
288.75 | 271.75 | 281.00 | 266,476 |
| 27 Jun 16 |
282.25000 -42.75 |
335.00 | 282.25 | 335.00 | 325,982 |
| 24 Jun 16 |
325.00000 -78.25 |
370.00 | 315.25 | 370.00 | 284,490 |
| 23 Jun 16 |
403.25000 +11.00 |
418.25 | 391.00 | 395.00 | 134,453 |
| 22 Jun 16 |
392.25000 +1.50 |
394.75 | 380.50 | 380.50 | 175,597 |
| 21 Jun 16 |
390.75000 +6.75 |
394.00 | 379.50 | 384.00 | 257,971 |
| 20 Jun 16 |
384.00000 +23.50 |
386.75 | 365.00 | 375.00 | 80,750 |
| 17 Jun 16 |
360.50000 -1.50 |
377.50 | 360.50 | 365.00 | 441,718 |
| 16 Jun 16 |
362.00000 -3.25 |
376.00 | 360.00 | 360.00 | 264,516 |
| 15 Jun 16 |
365.25000 -0.50 |
377.25 | 365.00 | 365.00 | 54,956 |
| 14 Jun 16 |
365.75000 -14.25 |
381.25 | 365.00 | 375.00 | 68,571 |
| 13 Jun 16 |
380.00000 -12.00 |
392.25 | 379.25 | 390.00 | 73,857 |
| 10 Jun 16 |
392.00000 -6.00 |
403.75 | 392.00 | 403.75 | 352,784 |
| 09 Jun 16 |
398.00000 +7.25 |
401.00 | 385.00 | 385.00 | 222,558 |
| 08 Jun 16 |
390.75000 -2.25 |
395.63 | 385.00 | 385.00 | 385,343 |
| 07 Jun 16 |
393.00000 -0.25 |
400.00 | 388.25 | 400.00 | 423,811 |
| 06 Jun 16 |
393.25000 -0.75 |
400.00 | 390.00 | 400.00 | 552,733 |
| 03 Jun 16 |
394.00000 -0.75 |
398.50 | 391.00 | 394.75 | 48,895 |
| 02 Jun 16 |
394.75000 +3.25 |
399.75 | 385.00 | 385.00 | 109,940 |
| 01 Jun 16 |
391.50000 -3.50 |
400.00 | 389.50 | 400.00 | 227,599 |
| 31 May 16 |
395.00000 +5.00 |
400.00 | 388.25 | 395.00 | 841,044 |
| 27 May 16 |
390.00000 -0.75 |
400.00 | 380.25 | 400.00 | 147,556 |
| 26 May 16 |
390.75000 -5.25 |
399.00 | 390.00 | 390.00 | 102,664 |
| 25 May 16 |
396.00000 -3.00 |
404.22 | 390.00 | 390.00 | 187,116 |
| 24 May 16 |
399.00000 +9.00 |
410.00 | 390.50 | 395.00 | 296,793 |
| 23 May 16 |
390.00000 -1.00 |
396.75 | 385.00 | 385.00 | 120,329 |
| 20 May 16 |
391.00000 +0.25 |
393.50 | 382.25 | 382.25 | 60,103 |
| 19 May 16 |
390.75000 +0.25 |
400.00 | 385.00 | 400.00 | 22,651 |
| 18 May 16 |
390.50000 -4.75 |
400.00 | 388.68 | 400.00 | 280,143 |
| 17 May 16 |
395.25000 +4.50 |
402.25 | 380.25 | 380.25 | 106,820 |
| 16 May 16 |
390.75000 -0.75 |
390.75 | 382.00 | 382.00 | 128,584 |
| 13 May 16 |
391.50000 +8.00 |
395.00 | 381.50 | 395.00 | 63,025 |
| 12 May 16 |
383.50000 -2.50 |
390.00 | 377.25 | 377.25 | 82,598 |
| 11 May 16 |
386.00000 -1.25 |
390.00 | 378.00 | 378.00 | 27,461 |
| 10 May 16 |
387.25000 +1.75 |
390.00 | 377.00 | 377.00 | 22,521 |
| 09 May 16 |
385.50000 -2.50 |
393.25 | 382.50 | 385.00 | 27,707 |
| 06 May 16 |
388.00000 +0.25 |
397.25 | 377.00 | 377.00 | 122,838 |
| 05 May 16 |
387.75000 +16.50 |
388.50 | 365.00 | 365.00 | 28,052 |
| 04 May 16 |
371.25000 -7.75 |
381.75 | 370.25 | 375.00 | 51,471 |
| 03 May 16 |
379.00000 -4.75 |
387.75 | 375.00 | 375.00 | 103,502 |
| 29 Apr 16 |
383.75000 +3.75 |
385.00 | 370.00 | 370.00 | 95,178 |
| 28 Apr 16 |
380.00000 +2.00 |
380.00 | 373.00 | 374.25 | 86,200 |
| 27 Apr 16 |
378.00000 +8.25 |
378.75 | 358.50 | 358.50 | 167,699 |
| 26 Apr 16 |
369.75000 +10.75 |
369.75 | 357.00 | 357.50 | 178,917 |
| 25 Apr 16 |
359.00000 -2.50 |
365.75 | 357.56 | 360.00 | 194,165 |
| 22 Apr 16 |
361.50000 -11.25 |
374.50 | 359.25 | 371.25 | 164,630 |
| 21 Apr 16 |
372.75000 -0.50 |
383.00 | 371.00 | 383.00 | 329,860 |
| 20 Apr 16 |
373.25000 -1.25 |
376.19 | 373.00 | 375.00 | 31,254 |
| 19 Apr 16 |
374.50000 -3.50 |
378.75 | 373.00 | 375.00 | 194,905 |
| 18 Apr 16 |
378.00000 -2.00 |
381.00 | 375.25 | 379.25 | 61,963 |
| 15 Apr 16 |
380.00000 -0.50 |
388.00 | 375.00 | 375.00 | 57,963 |
| 14 Apr 16 |
380.50000 -4.75 |
392.00 | 375.00 | 392.00 | 116,309 |
| 13 Apr 16 |
385.25000 -0.25 |
394.25 | 382.25 | 394.25 | 28,315 |
| 12 Apr 16 |
385.50000 -3.50 |
392.25 | 384.25 | 387.00 | 505,780 |
| 11 Apr 16 |
389.00000 +2.50 |
395.00 | 386.75 | 388.00 | 19,130 |
| 08 Apr 16 |
386.50000 +8.75 |
388.25 | 375.00 | 375.00 | 42,609 |
| 07 Apr 16 |
377.75000 -6.75 |
385.00 | 375.50 | 385.00 | 19,264 |
| 06 Apr 16 |
384.50000 +0.50 |
385.25 | 380.00 | 380.00 | 30,205 |
| 05 Apr 16 |
384.00000 -4.25 |
388.44 | 381.40 | 385.75 | 81,485 |
| 04 Apr 16 |
388.25000 +2.25 |
392.50 | 386.00 | 389.75 | 77,226 |
| 01 Apr 16 |
386.00000 +0.00 |
389.75 | 380.00 | 389.75 | 51,617 |
| 31 Mar 16 |
386.00000 -1.25 |
389.75 | 383.21 | 389.75 | 53,607 |
| 30 Mar 16 |
387.25000 +10.25 |
387.25 | 376.00 | 380.00 | 279,498 |
| 29 Mar 16 |
377.00000 -1.75 |
380.00 | 372.13 | 377.00 | 182,447 |
| 24 Mar 16 |
378.75000 +4.75 |
379.25 | 373.00 | 373.00 | 102,290 |
| 23 Mar 16 |
374.00000 +2.00 |
380.00 | 370.00 | 370.00 | 84,444 |
| 22 Mar 16 |
372.00000 -4.00 |
377.00 | 370.00 | 370.00 | 57,893 |
| 21 Mar 16 |
376.00000 +6.00 |
376.50 | 365.00 | 365.00 | 149,883 |
| 18 Mar 16 |
370.00000 +3.00 |
370.00 | 366.75 | 369.25 | 154,167 |
| 17 Mar 16 |
367.00000 +2.00 |
370.00 | 355.00 | 370.00 | 166,579 |
| 16 Mar 16 |
365.00000 -7.25 |
377.00 | 365.00 | 373.00 | 127,584 |
| 15 Mar 16 |
372.25000 -5.75 |
385.00 | 372.25 | 385.00 | 49,208 |
| 14 Mar 16 |
378.00000 +1.25 |
385.00 | 378.00 | 385.00 | 69,422 |
| 11 Mar 16 |
376.75000 +2.50 |
382.25 | 375.75 | 375.75 | 84,987 |
| 10 Mar 16 |
374.25000 -6.75 |
384.25 | 374.25 | 375.50 | 71,716 |
| 09 Mar 16 |
381.00000 +2.00 |
385.25 | 379.00 | 379.00 | 184,684 |
| 08 Mar 16 |
379.00000 -1.50 |
383.50 | 379.00 | 380.00 | 97,506 |
| 07 Mar 16 |
380.50000 -1.50 |
390.00 | 380.00 | 390.00 | 47,787 |
| 04 Mar 16 |
382.00000 +2.00 |
388.00 | 382.00 | 383.25 | 60,074 |
| 03 Mar 16 |
380.00000 -0.25 |
385.50 | 375.75 | 375.75 | 59,371 |
| 02 Mar 16 |
380.25000 +3.25 |
383.00 | 376.75 | 377.00 | 56,596 |
| 01 Mar 16 |
377.00000 -2.25 |
389.50 | 376.75 | 387.75 | 106,496 |
| 29 Feb 16 |
379.25000 -9.50 |
388.25 | 378.00 | 387.50 | 148,113 |
| 26 Feb 16 |
388.75000 +1.75 |
395.00 | 388.25 | 394.00 | 99,583 |
| 25 Feb 16 |
387.00000 +5.50 |
391.00 | 385.25 | 390.00 | 83,812 |
| 24 Feb 16 |
381.50000 -2.50 |
389.75 | 380.00 | 380.00 | 121,761 |
| 23 Feb 16 |
384.00000 -11.00 |
405.00 | 381.25 | 405.00 | 76,796 |
| 22 Feb 16 |
395.00000 -0.50 |
401.75 | 390.00 | 390.00 | 948,832 |
| 19 Feb 16 |
395.50000 +3.50 |
398.25 | 392.75 | 398.25 | 46,133 |
| 18 Feb 16 |
392.00000 -1.25 |
393.00 | 387.00 | 393.00 | 138,040 |
| 17 Feb 16 |
393.25000 +11.25 |
396.00 | 385.00 | 387.75 | 43,528 |
| 16 Feb 16 |
382.00000 -6.25 |
389.25 | 382.00 | 385.75 | 56,865 |
| 15 Feb 16 |
388.25000 -2.75 |
398.50 | 385.00 | 385.00 | 62,591 |
| 12 Feb 16 |
391.00000 +2.00 |
393.00 | 383.00 | 383.00 | 117,695 |
| 11 Feb 16 |
389.00000 -1.75 |
391.00 | 383.00 | 383.00 | 216,034 |
| 10 Feb 16 |
390.75000 +12.50 |
390.75 | 375.00 | 375.00 | 146,702 |
| 09 Feb 16 |
378.25000 +5.75 |
379.75 | 366.25 | 376.50 | 130,261 |
| 08 Feb 16 |
372.50000 -23.00 |
403.00 | 371.00 | 403.00 | 148,161 |
| 05 Feb 16 |
395.50000 -5.50 |
410.50 | 395.00 | 407.00 | 812,094 |
| 04 Feb 16 |
401.00000 +1.00 |
404.50 | 395.00 | 395.00 | 785,586 |
| 03 Feb 16 |
400.00000 +3.00 |
405.00 | 397.25 | 404.25 | 332,831 |
| 02 Feb 16 |
397.00000 -9.50 |
410.00 | 397.00 | 410.00 | 163,877 |
| 01 Feb 16 |
406.50000 +2.25 |
415.50 | 400.00 | 400.00 | 772,087 |
| 29 Jan 16 |
404.25000 +16.75 |
404.25 | 380.50 | 385.00 | 786,860 |
| 28 Jan 16 |
387.50000 -9.50 |
398.50 | 382.00 | 396.25 | 218,646 |
| 27 Jan 16 |
397.00000 -3.00 |
402.25 | 397.00 | 401.25 | 70,419 |
| 26 Jan 16 |
400.00000 -5.00 |
406.63 | 399.00 | 404.75 | 228,521 |
| 25 Jan 16 |
405.00000 -1.25 |
409.00 | 405.00 | 407.00 | 35,100 |
| 22 Jan 16 |
406.25000 +0.50 |
411.00 | 404.25 | 411.00 | 49,138 |
| 21 Jan 16 |
405.75000 -5.50 |
423.25 | 401.75 | 420.00 | 126,437 |
| 20 Jan 16 |
411.25000 -6.25 |
416.75 | 407.00 | 411.25 | 237,138 |
| 19 Jan 16 |
417.50000 -4.75 |
425.75 | 417.50 | 425.00 | 212,482 |
| 18 Jan 16 |
422.25000 +1.00 |
428.75 | 420.00 | 428.75 | 57,943 |
| 15 Jan 16 |
421.25000 -23.75 |
445.50 | 421.25 | 445.50 | 122,501 |
| 14 Jan 16 |
445.00000 +1.00 |
445.00 | 440.65 | 445.00 | 52,694 |
| 13 Jan 16 |
444.00000 -1.00 |
448.00 | 441.25 | 448.00 | 132,904 |
| 12 Jan 16 |
445.00000 -3.75 |
455.00 | 441.75 | 455.00 | 53,682 |
| 11 Jan 16 |
448.75000 -9.50 |
460.00 | 448.75 | 460.00 | 36,890 |
| 08 Jan 16 |
458.25000 -4.00 |
467.00 | 457.25 | 467.00 | 43,002 |
| 07 Jan 16 |
462.25000 -6.75 |
467.00 | 459.00 | 460.00 | 94,205 |
| 06 Jan 16 |
469.00000 +1.75 |
471.00 | 464.75 | 471.00 | 25,277 |
| 05 Jan 16 |
467.25000 +0.25 |
475.00 | 465.75 | 475.00 | 31,410 |
| 04 Jan 16 |
467.00000 -7.75 |
474.25 | 467.00 | 467.00 | 43,267 |
| 31 Dec 15 |
474.75000 +3.00 |
475.00 | 467.25 | 475.00 | 13,463 |
| 30 Dec 15 |
471.75000 +1.75 |
471.75 | 460.75 | 460.75 | 27,506 |
| 29 Dec 15 |
470.00000 +8.00 |
470.00 | 466.00 | 470.00 | 29,122 |
| 24 Dec 15 |
462.00000 -2.50 |
470.00 | 462.00 | 465.00 | 17,755 |
| 23 Dec 15 |
464.50000 +2.25 |
466.00 | 455.75 | 462.75 | 26,158 |
| 22 Dec 15 |
462.25000 +0.50 |
464.25 | 457.75 | 458.75 | 49,807 |
| 21 Dec 15 |
461.75000 -0.25 |
467.00 | 459.00 | 467.00 | 26,861 |
| 18 Dec 15 |
462.00000 -8.00 |
474.25 | 462.00 | 474.25 | 87,444 |
| 17 Dec 15 |
470.00000 -2.50 |
475.50 | 468.00 | 468.75 | 62,107 |
| 16 Dec 15 |
472.50000 +10.50 |
472.50 | 466.50 | 470.00 | 104,051 |
| 15 Dec 15 |
462.00000 -4.00 |
469.25 | 457.00 | 462.75 | 288,593 |
| 14 Dec 15 |
466.00000 +0.50 |
468.00 | 462.00 | 462.75 | 52,535 |
| 11 Dec 15 |
465.50000 -0.75 |
470.00 | 462.50 | 467.00 | 48,717 |
| 10 Dec 15 |
466.25000 +2.75 |
468.00 | 460.11 | 468.00 | 33,387 |
| 09 Dec 15 |
463.50000 +0.00 |
467.00 | 456.50 | 460.00 | 43,546 |
| 08 Dec 15 |
463.50000 +7.25 |
469.50 | 452.50 | 458.00 | 81,991 |
| 07 Dec 15 |
456.25000 +11.25 |
458.00 | 447.00 | 450.00 | 73,325 |
| 04 Dec 15 |
445.00000 -3.75 |
450.25 | 442.75 | 450.25 | 250,228 |
| 03 Dec 15 |
448.75000 -3.75 |
455.00 | 447.75 | 455.00 | 35,392 |
| 02 Dec 15 |
452.50000 +1.50 |
453.00 | 446.25 | 451.00 | 65,448 |
| 01 Dec 15 |
451.00000 -3.00 |
454.75 | 447.00 | 447.00 | 167,896 |
| 30 Nov 15 |
454.00000 -1.75 |
460.00 | 448.75 | 460.00 | 167,791 |
| 27 Nov 15 |
455.75000 +5.75 |
457.25 | 448.50 | 450.00 | 127,792 |
| 26 Nov 15 |
450.00000 -10.00 |
460.00 | 446.33 | 460.00 | 50,278 |
| 25 Nov 15 |
460.00000 +0.00 |
465.00 | 459.00 | 465.00 | 77,714 |
| 24 Nov 15 |
460.00000 +2.50 |
463.75 | 455.75 | 461.00 | 197,599 |
| 23 Nov 15 |
457.50000 -3.00 |
460.00 | 450.00 | 450.00 | 22,536 |
| 20 Nov 15 |
460.50000 +3.25 |
462.25 | 454.25 | 457.25 | 85,049 |
| 19 Nov 15 |
457.25000 +17.25 |
457.25 | 442.50 | 445.00 | 130,931 |
| 18 Nov 15 |
440.00000 -3.75 |
445.75 | 435.50 | 440.75 | 46,541 |
| 17 Nov 15 |
443.75000 -1.25 |
447.00 | 443.50 | 445.00 | 83,534 |
| 16 Nov 15 |
445.00000 -1.00 |
450.00 | 440.75 | 440.75 | 107,270 |
| 13 Nov 15 |
446.00000 +1.00 |
450.00 | 440.50 | 450.00 | 73,349 |
| 12 Nov 15 |
445.00000 +0.00 |
445.75 | 435.00 | 435.00 | 229,418 |
| 11 Nov 15 |
445.00000 +1.75 |
450.00 | 439.50 | 445.50 | 56,134 |
| 10 Nov 15 |
443.25000 +5.75 |
449.75 | 438.50 | 440.00 | 74,832 |
| 09 Nov 15 |
437.50000 +7.00 |
439.75 | 428.50 | 435.00 | 75,085 |
| 06 Nov 15 |
430.50000 -1.50 |
443.50 | 420.00 | 430.00 | 90,704 |
| 05 Nov 15 |
432.00000 -1.75 |
440.00 | 430.00 | 440.00 | 23,689 |
| 04 Nov 15 |
433.75000 -13.00 |
446.00 | 431.50 | 445.00 | 86,226 |
| 03 Nov 15 |
446.75000 -9.50 |
458.75 | 445.25 | 458.75 | 114,263 |
| 02 Nov 15 |
456.25000 +14.75 |
456.25 | 447.08 | 449.75 | 82,441 |
| 30 Oct 15 |
441.50000 +3.50 |
444.50 | 435.00 | 435.00 | 87,228 |
| 29 Oct 15 |
438.00000 -1.25 |
443.09 | 435.00 | 435.75 | 30,260 |
| 28 Oct 15 |
439.25000 -2.00 |
447.00 | 430.00 | 430.00 | 37,832 |
| 27 Oct 15 |
441.25000 +2.00 |
441.25 | 435.00 | 435.00 | 24,112 |
| 26 Oct 15 |
439.25000 +0.25 |
440.00 | 431.25 | 435.75 | 39,744 |
| 23 Oct 15 |
439.00000 +9.00 |
439.00 | 429.19 | 431.00 | 71,161 |
| 22 Oct 15 |
430.00000 +4.75 |
435.00 | 418.25 | 427.75 | 1,207,727 |
| 21 Oct 15 |
425.25000 +0.25 |
427.75 | 423.25 | 427.75 | 85,771 |
| 20 Oct 15 |
425.00000 +4.25 |
427.25 | 419.25 | 425.00 | 252,401 |
| 19 Oct 15 |
420.75000 +0.75 |
425.00 | 416.00 | 425.00 | 167,725 |
| 16 Oct 15 |
420.00000 -4.25 |
430.00 | 420.00 | 430.00 | 753,517 |
| 15 Oct 15 |
424.25000 +6.25 |
425.00 | 419.25 | 425.00 | 218,827 |
| 14 Oct 15 |
418.00000 -7.00 |
422.75 | 413.50 | 415.00 | 150,027 |
| 13 Oct 15 |
425.00000 +3.50 |
430.00 | 416.75 | 430.00 | 87,707 |
| 12 Oct 15 |
421.50000 -6.25 |
431.50 | 420.50 | 423.00 | 196,617 |
| 09 Oct 15 |
427.75000 -0.25 |
430.50 | 425.00 | 430.50 | 45,254 |
| 08 Oct 15 |
428.00000 +3.50 |
430.50 | 422.75 | 425.00 | 108,378 |
| 07 Oct 15 |
424.50000 +3.00 |
424.75 | 415.00 | 415.00 | 98,824 |
| 06 Oct 15 |
421.50000 +10.75 |
423.25 | 410.00 | 410.00 | 132,448 |
| 05 Oct 15 |
410.75000 -0.25 |
415.00 | 408.00 | 408.75 | 460,563 |
| 02 Oct 15 |
411.00000 +1.00 |
415.00 | 407.58 | 415.00 | 38,879 |
| 01 Oct 15 |
410.00000 -0.25 |
415.00 | 408.00 | 412.25 | 55,652 |
| 30 Sep 15 |
410.25000 -2.00 |
420.00 | 410.25 | 420.00 | 71,259 |
| 29 Sep 15 |
412.25000 -12.75 |
426.00 | 412.25 | 420.00 | 1,285,632 |
| 28 Sep 15 |
425.00000 -0.50 |
426.50 | 422.00 | 422.00 | 84,732 |
| 25 Sep 15 |
425.50000 +1.25 |
429.75 | 417.00 | 417.00 | 122,093 |
| 24 Sep 15 |
424.25000 +4.25 |
424.25 | 418.75 | 419.50 | 83,738 |
| 23 Sep 15 |
420.00000 -6.25 |
428.00 | 416.75 | 426.00 | 760,513 |
| 22 Sep 15 |
426.25000 -0.50 |
426.75 | 424.00 | 425.00 | 68,426 |
| 21 Sep 15 |
426.75000 +0.75 |
429.75 | 425.00 | 425.75 | 37,999 |
| 18 Sep 15 |
426.00000 +10.00 |
440.00 | 416.00 | 418.75 | 656,096 |
| 17 Sep 15 |
416.00000 -1.00 |
420.00 | 408.50 | 420.00 | 136,285 |
| 16 Sep 15 |
417.00000 -3.00 |
422.00 | 411.50 | 418.50 | 66,810 |
| 15 Sep 15 |
420.00000 -1.00 |
424.50 | 417.75 | 420.75 | 826,980 |
| 14 Sep 15 |
421.00000 -7.25 |
426.25 | 420.00 | 422.00 | 133,909 |
| 11 Sep 15 |
428.25000 +8.00 |
429.00 | 421.50 | 424.25 | 113,075 |
| 10 Sep 15 |
420.25000 -5.25 |
426.25 | 420.00 | 425.75 | 1,866,159 |
| 09 Sep 15 |
425.50000 -3.25 |
433.00 | 424.38 | 433.00 | 28,190 |
| 08 Sep 15 |
428.75000 -3.25 |
434.50 | 428.75 | 434.25 | 116,497 |
| 07 Sep 15 |
432.00000 -4.50 |
438.50 | 430.75 | 435.00 | 30,446 |
| 04 Sep 15 |
436.50000 +0.50 |
439.50 | 435.75 | 436.00 | 57,572 |
| 03 Sep 15 |
436.00000 +3.00 |
437.25 | 427.00 | 427.00 | 78,291 |
| 02 Sep 15 |
433.00000 +10.00 |
433.75 | 426.00 | 426.00 | 63,693 |
| 01 Sep 15 |
423.00000 -2.00 |
428.00 | 420.00 | 425.00 | 114,316 |
| 28 Aug 15 |
425.00000 -5.00 |
434.50 | 425.00 | 431.50 | 57,040 |
| 27 Aug 15 |
430.00000 -0.25 |
435.00 | 430.00 | 435.00 | 15,135 |
| 26 Aug 15 |
430.25000 -2.00 |
434.00 | 430.00 | 430.00 | 39,757 |
| 25 Aug 15 |
432.25000 -6.75 |
447.75 | 432.00 | 445.00 | 724,363 |
| 24 Aug 15 |
439.00000 -15.00 |
453.50 | 435.00 | 453.25 | 135,354 |
| 21 Aug 15 |
454.00000 -3.00 |
457.00 | 450.00 | 455.00 | 40,570 |
| 20 Aug 15 |
457.00000 -0.50 |
460.00 | 450.00 | 450.00 | 803,993 |
| 19 Aug 15 |
457.50000 +5.75 |
460.00 | 447.45 | 455.00 | 80,716 |
| 18 Aug 15 |
451.75000 +10.00 |
451.75 | 442.00 | 445.00 | 92,430 |
| 17 Aug 15 |
441.75000 +1.75 |
444.75 | 433.00 | 433.00 | 26,540 |
| 14 Aug 15 |
440.00000 +8.00 |
443.00 | 431.50 | 431.50 | 119,983 |
| 13 Aug 15 |
432.00000 +9.00 |
433.75 | 419.50 | 423.00 | 95,789 |
| 12 Aug 15 |
423.00000 -5.25 |
429.00 | 422.25 | 429.00 | 23,073 |
| 11 Aug 15 |
428.25000 +0.25 |
428.50 | 424.25 | 424.75 | 33,401 |
| 10 Aug 15 |
428.00000 +6.75 |
428.00 | 421.50 | 423.00 | 26,652 |
| 07 Aug 15 |
421.25000 +0.25 |
424.94 | 418.00 | 421.25 | 16,287 |
| 06 Aug 15 |
421.00000 -0.50 |
428.00 | 419.50 | 428.00 | 20,923 |
| 05 Aug 15 |
421.50000 +1.50 |
428.00 | 418.50 | 428.00 | 40,476 |
| 04 Aug 15 |
420.00000 +0.50 |
428.00 | 418.50 | 428.00 | 17,640 |
| 03 Aug 15 |
419.50000 -5.75 |
428.09 | 418.00 | 420.25 | 16,681 |
| 31 Jul 15 |
425.25000 +0.25 |
430.00 | 423.00 | 430.00 | 21,863 |
| 30 Jul 15 |
425.00000 +1.50 |
428.08 | 421.25 | 424.50 | 49,183 |
| 29 Jul 15 |
423.50000 +0.50 |
428.75 | 421.75 | 421.75 | 248,994 |
| 28 Jul 15 |
423.00000 +1.50 |
424.77 | 415.00 | 415.00 | 45,621 |
| 27 Jul 15 |
421.50000 +0.50 |
421.50 | 415.00 | 415.00 | 42,318 |
| 24 Jul 15 |
421.00000 -1.00 |
425.00 | 415.00 | 425.00 | 14,523 |
| 23 Jul 15 |
422.00000 +2.50 |
422.00 | 415.25 | 417.50 | 21,253 |
| 22 Jul 15 |
419.50000 +0.00 |
419.50 | 417.69 | 418.00 | 22,736 |
| 21 Jul 15 |
419.50000 -1.75 |
423.25 | 416.50 | 418.00 | 26,228 |
| 20 Jul 15 |
421.25000 -1.00 |
424.25 | 418.00 | 418.00 | 22,601 |
| 17 Jul 15 |
422.25000 +2.25 |
424.50 | 414.00 | 422.00 | 26,390 |
| 16 Jul 15 |
420.00000 +2.25 |
420.00 | 415.50 | 420.00 | 32,956 |
| 15 Jul 15 |
417.75000 +2.00 |
420.00 | 413.50 | 420.00 | 20,857 |
| 14 Jul 15 |
415.75000 +0.50 |
420.00 | 413.00 | 420.00 | 31,228 |
| 13 Jul 15 |
415.25000 +5.25 |
418.00 | 410.00 | 415.00 | 61,642 |
| 10 Jul 15 |
410.00000 +2.00 |
413.75 | 405.00 | 405.00 | 89,489 |
| 09 Jul 15 |
408.00000 +5.00 |
411.25 | 405.50 | 411.25 | 40,647 |
| 08 Jul 15 |
403.00000 -2.50 |
413.00 | 403.00 | 413.00 | 1,097,620 |
| 07 Jul 15 |
405.50000 -2.25 |
413.00 | 405.07 | 413.00 | 35,741 |
| 06 Jul 15 |
407.75000 -1.25 |
410.00 | 404.50 | 407.00 | 43,984 |
| 03 Jul 15 |
409.00000 +6.00 |
410.00 | 406.00 | 410.00 | 29,071 |
| 02 Jul 15 |
403.00000 -9.75 |
410.75 | 403.00 | 403.50 | 44,972 |
| 01 Jul 15 |
412.75000 +9.25 |
415.00 | 408.50 | 410.00 | 109,168 |
| 30 Jun 15 |
403.50000 -1.50 |
410.00 | 401.73 | 410.00 | 478,267 |
| 29 Jun 15 |
405.00000 -6.50 |
410.00 | 403.00 | 410.00 | 113,373 |
| 26 Jun 15 |
411.50000 +0.00 |
415.00 | 405.00 | 405.00 | 6,601 |
| 25 Jun 15 |
411.50000 -1.00 |
415.00 | 408.00 | 415.00 | 81,110 |
| 24 Jun 15 |
412.50000 +2.00 |
414.50 | 405.25 | 412.00 | 65,895 |
| 23 Jun 15 |
410.50000 -2.50 |
420.00 | 407.75 | 420.00 | 61,722 |
| 22 Jun 15 |
413.00000 -2.50 |
419.00 | 410.00 | 410.00 | 99,263 |
| 19 Jun 15 |
415.50000 -2.00 |
420.00 | 410.25 | 420.00 | 177,030 |
| 18 Jun 15 |
417.50000 +7.50 |
420.00 | 405.00 | 405.00 | 46,248 |
| 17 Jun 15 |
410.00000 +0.00 |
411.50 | 406.50 | 410.00 | 229,451 |
| 16 Jun 15 |
410.00000 -1.00 |
412.00 | 405.00 | 405.00 | 35,936 |
| 15 Jun 15 |
411.00000 +1.00 |
417.00 | 410.00 | 417.00 | 65,185 |
| 12 Jun 15 |
410.00000 +0.00 |
411.75 | 409.00 | 410.75 | 65,795 |
| 11 Jun 15 |
410.00000 -0.25 |
419.00 | 410.00 | 415.00 | 68,268 |
| 10 Jun 15 |
410.25000 +1.25 |
412.50 | 406.75 | 408.50 | 71,020 |
| 09 Jun 15 |
409.00000 -4.50 |
418.81 | 409.00 | 416.00 | 0 |
| 08 Jun 15 |
413.50000 -6.50 |
421.45 | 413.25 | 418.00 | 0 |
| 05 Jun 15 |
420.00000 +0.00 |
427.00 | 418.00 | 427.00 | 63,356 |
| 04 Jun 15 |
420.00000 -9.00 |
426.50 | 420.00 | 425.00 | 20,566 |
| 03 Jun 15 |
429.00000 -1.00 |
435.00 | 426.50 | 435.00 | 87,985 |
| 02 Jun 15 |
430.00000 +2.00 |
433.25 | 426.00 | 429.00 | 170,052 |
| 01 Jun 15 |
428.00000 +13.00 |
429.50 | 412.25 | 420.00 | 234,706 |
| 29 May 15 |
415.00000 +0.00 |
416.91 | 413.00 | 415.00 | 189,174 |
| 28 May 15 |
415.00000 +5.00 |
420.00 | 407.60 | 414.00 | 180,384 |
| 27 May 15 |
410.00000 +0.00 |
417.00 | 409.40 | 417.00 | 47,820 |
| 26 May 15 |
410.00000 +0.00 |
414.50 | 409.13 | 413.75 | 74,197 |
| 22 May 15 |
410.00000 -1.50 |
418.25 | 410.00 | 418.25 | 81,958 |
| 21 May 15 |
411.50000 +0.50 |
413.75 | 409.50 | 413.75 | 36,310 |
| 20 May 15 |
411.00000 -8.00 |
417.00 | 409.75 | 412.00 | 84,544 |
| 19 May 15 |
419.00000 +20.25 |
419.00 | 395.00 | 396.50 | 309,771 |
| 18 May 15 |
398.75000 +1.50 |
401.00 | 395.50 | 399.25 | 16,239 |
| 15 May 15 |
397.25000 -0.75 |
401.75 | 395.00 | 400.00 | 52,867 |
| 14 May 15 |
398.00000 +2.75 |
400.00 | 390.25 | 390.25 | 25,005 |
| 13 May 15 |
395.25000 +2.25 |
399.00 | 394.25 | 399.00 | 12,261 |
| 12 May 15 |
393.00000 -2.75 |
396.50 | 391.25 | 396.50 | 45,702 |
| 11 May 15 |
395.75000 +1.00 |
400.00 | 390.75 | 395.25 | 355,892 |
| 08 May 15 |
394.75000 +4.75 |
397.25 | 390.00 | 394.00 | 49,625 |
| 07 May 15 |
390.00000 -5.25 |
397.00 | 390.00 | 394.25 | 83,054 |
| 06 May 15 |
395.25000 +5.75 |
400.00 | 389.94 | 393.50 | 140,747 |
| 05 May 15 |
389.50000 -8.50 |
395.00 | 388.00 | 388.00 | 38,908 |
| 01 May 15 |
398.00000 +8.00 |
398.00 | 385.50 | 385.50 | 31,852 |
| 30 Apr 15 |
390.00000 +8.25 |
390.00 | 382.25 | 388.00 | 47,547 |
| 29 Apr 15 |
381.75000 -2.25 |
390.00 | 380.00 | 390.00 | 497,097 |
| 28 Apr 15 |
384.00000 -3.25 |
392.00 | 384.00 | 385.00 | 74,892 |
| 27 Apr 15 |
387.25000 +1.75 |
395.00 | 386.50 | 395.00 | 5,887 |
| 24 Apr 15 |
385.50000 -3.50 |
395.00 | 385.50 | 395.00 | 31,505 |
| 23 Apr 15 |
389.00000 -9.50 |
400.00 | 389.00 | 400.00 | 29,639 |
| 22 Apr 15 |
398.50000 +3.00 |
400.50 | 395.81 | 400.00 | 37,167 |
| 21 Apr 15 |
395.50000 +5.00 |
400.00 | 390.00 | 390.00 | 184,886 |
| 20 Apr 15 |
390.50000 +1.25 |
394.25 | 385.00 | 385.00 | 26,946 |
| 17 Apr 15 |
389.25000 +3.25 |
392.00 | 386.50 | 386.50 | 39,013 |
| 16 Apr 15 |
386.00000 -6.00 |
390.00 | 385.00 | 385.00 | 114,144 |
| 15 Apr 15 |
392.00000 +3.75 |
392.25 | 385.00 | 385.00 | 37,811 |
| 14 Apr 15 |
388.25000 +7.75 |
391.25 | 382.00 | 386.00 | 78,055 |
| 13 Apr 15 |
380.50000 -17.75 |
400.50 | 380.50 | 393.00 | 108,321 |
| 10 Apr 15 |
398.25000 +0.50 |
400.25 | 394.00 | 394.00 | 24,002 |
| 09 Apr 15 |
397.75000 +0.00 |
405.00 | 395.00 | 405.00 | 22,992 |
| 08 Apr 15 |
397.75000 -6.50 |
405.00 | 397.75 | 405.00 | 110,652 |
| 07 Apr 15 |
404.25000 +0.50 |
404.25 | 398.00 | 398.00 | 71,187 |
| 02 Apr 15 |
403.75000 +3.25 |
403.75 | 395.00 | 395.00 | 105,287 |
| 01 Apr 15 |
400.50000 +6.25 |
405.00 | 390.00 | 390.00 | 70,095 |
| 31 Mar 15 |
394.25000 +5.25 |
398.00 | 393.00 | 395.00 | 124,992 |
| 30 Mar 15 |
389.00000 +6.50 |
392.50 | 388.25 | 391.50 | 63,563 |
| 27 Mar 15 |
382.50000 +0.50 |
392.25 | 381.00 | 383.00 | 117,293 |
| 26 Mar 15 |
382.00000 -5.00 |
389.00 | 382.00 | 387.00 | 40,294 |
| 25 Mar 15 |
387.00000 -1.00 |
391.50 | 387.00 | 387.00 | 29,629 |
| 24 Mar 15 |
388.00000 -2.75 |
396.50 | 388.00 | 390.75 | 53,818 |
| 23 Mar 15 |
390.75000 +3.25 |
393.00 | 388.25 | 393.00 | 25,125 |
| 20 Mar 15 |
387.50000 +0.50 |
393.00 | 385.00 | 385.00 | 149,071 |
| 19 Mar 15 |
387.00000 +2.00 |
390.00 | 384.25 | 384.75 | 318,536 |
| 18 Mar 15 |
385.00000 -1.25 |
386.25 | 380.00 | 380.00 | 819,801 |
| 17 Mar 15 |
386.25000 +4.00 |
388.00 | 380.00 | 380.00 | 65,168 |
| 16 Mar 15 |
382.25000 -1.25 |
390.00 | 382.25 | 390.00 | 28,366 |
| 13 Mar 15 |
383.50000 +2.25 |
392.00 | 380.00 | 392.00 | 461,101 |
| 12 Mar 15 |
381.25000 -7.75 |
394.25 | 381.25 | 390.00 | 73,099 |
| 11 Mar 15 |
389.00000 -2.75 |
395.00 | 386.50 | 390.00 | 37,218 |
| 10 Mar 15 |
391.75000 -1.75 |
394.50 | 390.00 | 390.00 | 11,089 |
| 09 Mar 15 |
393.50000 +3.00 |
395.00 | 390.00 | 391.00 | 63,902 |
| 06 Mar 15 |
390.50000 -4.50 |
399.75 | 390.50 | 391.00 | 39,332 |
| 05 Mar 15 |
395.00000 +0.00 |
400.00 | 391.00 | 400.00 | 27,889 |
| 04 Mar 15 |
395.00000 -0.75 |
400.00 | 392.25 | 400.00 | 81,460 |
| 03 Mar 15 |
395.75000 -2.25 |
405.00 | 393.75 | 405.00 | 59,395 |
| 02 Mar 15 |
398.00000 -2.00 |
405.00 | 396.00 | 400.25 | 35,607 |
| 27 Feb 15 |
400.00000 -0.25 |
405.00 | 398.00 | 405.00 | 73,067 |
| 26 Feb 15 |
400.25000 -1.50 |
405.00 | 398.75 | 405.00 | 29,079 |
| 25 Feb 15 |
401.75000 +0.75 |
405.00 | 399.75 | 405.00 | 120,161 |
| 24 Feb 15 |
401.00000 +0.25 |
410.00 | 399.00 | 401.00 | 26,243 |
| 23 Feb 15 |
400.75000 +3.50 |
405.00 | 398.00 | 401.00 | 78,136 |
| 20 Feb 15 |
397.25000 +0.25 |
401.00 | 390.00 | 390.00 | 95,384 |
| 19 Feb 15 |
397.00000 -0.50 |
397.75 | 390.25 | 396.75 | 21,367 |
| 18 Feb 15 |
397.50000 +7.50 |
399.25 | 387.00 | 390.00 | 88,295 |
| 17 Feb 15 |
390.00000 -2.00 |
394.25 | 386.00 | 386.00 | 346,610 |
| 16 Feb 15 |
392.00000 +2.00 |
395.00 | 391.00 | 395.00 | 27,344 |
| 13 Feb 15 |
390.00000 -5.00 |
395.50 | 388.75 | 391.00 | 80,607 |
| 12 Feb 15 |
395.00000 +4.75 |
398.00 | 388.00 | 388.00 | 43,200 |
| 11 Feb 15 |
390.25000 +0.25 |
390.75 | 387.91 | 390.75 | 64,692 |
| 10 Feb 15 |
390.00000 +3.00 |
391.00 | 386.25 | 386.25 | 96,362 |
| 09 Feb 15 |
387.00000 +0.00 |
395.00 | 385.00 | 395.00 | 53,518 |
| 06 Feb 15 |
387.00000 -5.00 |
389.75 | 386.50 | 386.50 | 34,628 |
| 05 Feb 15 |
392.00000 +4.00 |
392.00 | 385.00 | 391.00 | 162,003 |
| 04 Feb 15 |
388.00000 -7.00 |
391.00 | 385.00 | 391.00 | 524,160 |
| 03 Feb 15 |
395.00000 +6.25 |
395.00 | 386.00 | 386.00 | 150,015 |
| 02 Feb 15 |
388.75000 +7.25 |
388.75 | 384.00 | 384.00 | 173,947 |
| 30 Jan 15 |
381.50000 -1.25 |
382.75 | 378.25 | 380.00 | 76,737 |
| 29 Jan 15 |
382.75000 +2.75 |
386.75 | 378.50 | 386.75 | 51,908 |
| 28 Jan 15 |
380.00000 -5.00 |
383.75 | 378.75 | 382.25 | 308,383 |
| 27 Jan 15 |
385.00000 +0.00 |
395.00 | 384.75 | 392.00 | 281,132 |
| 26 Jan 15 |
385.00000 -4.75 |
390.00 | 384.25 | 390.00 | 39,170 |
| 23 Jan 15 |
389.75000 +4.50 |
390.00 | 383.25 | 390.00 | 135,599 |
| 22 Jan 15 |
385.25000 +0.00 |
388.75 | 384.75 | 385.75 | 268,882 |
| 21 Jan 15 |
385.25000 -2.25 |
392.00 | 379.25 | 387.50 | 348,823 |
| 20 Jan 15 |
387.50000 +7.50 |
391.00 | 373.00 | 373.00 | 88,981 |
| 19 Jan 15 |
380.00000 +3.75 |
380.00 | 373.00 | 373.00 | 32,984 |
| 16 Jan 15 |
376.25000 -0.75 |
379.75 | 370.00 | 370.00 | 32,165 |
| 15 Jan 15 |
377.00000 +4.75 |
378.50 | 372.75 | 372.75 | 49,920 |
| 14 Jan 15 |
372.25000 -1.50 |
376.50 | 367.75 | 371.50 | 266,831 |
| 13 Jan 15 |
373.75000 +5.00 |
379.25 | 366.88 | 372.00 | 921,844 |
| 12 Jan 15 |
368.75000 -1.25 |
375.00 | 365.25 | 375.00 | 39,652 |
| 09 Jan 15 |
370.00000 -4.25 |
375.25 | 365.00 | 370.00 | 179,062 |
| 08 Jan 15 |
374.25000 -0.75 |
374.50 | 372.50 | 374.50 | 13,470 |
| 07 Jan 15 |
375.00000 -1.75 |
380.00 | 370.00 | 380.00 | 475,640 |
| 06 Jan 15 |
376.75000 -5.25 |
386.75 | 375.25 | 386.75 | 198,882 |
| 05 Jan 15 |
382.00000 +4.75 |
385.50 | 381.50 | 385.00 | 61,835 |
| 02 Jan 15 |
377.25000 -5.50 |
385.00 | 376.25 | 385.00 | 21,824 |
| 31 Dec 14 |
382.75000 +1.50 |
385.00 | 382.13 | 385.00 | 16,570 |
| 30 Dec 14 |
381.25000 -1.25 |
382.25 | 375.00 | 375.00 | 30,013 |
| 29 Dec 14 |
382.50000 +2.50 |
385.00 | 377.25 | 385.00 | 112,563 |
| 24 Dec 14 |
380.00000 +0.00 |
383.00 | 376.75 | 383.00 | 8,606 |
| 23 Dec 14 |
380.00000 +9.50 |
386.75 | 367.50 | 375.00 | 151,830 |
| 22 Dec 14 |
370.50000 +0.50 |
380.00 | 368.00 | 380.00 | 51,494 |
| 19 Dec 14 |
370.00000 -2.25 |
376.50 | 370.00 | 370.00 | 215,300 |
| 18 Dec 14 |
372.25000 +17.25 |
373.50 | 356.25 | 357.00 | 213,074 |
| 17 Dec 14 |
355.00000 +0.25 |
359.00 | 353.00 | 358.75 | 69,998 |
| 16 Dec 14 |
354.75000 +2.75 |
359.50 | 350.00 | 352.75 | 67,825 |
| 15 Dec 14 |
352.00000 +1.75 |
353.25 | 350.00 | 350.00 | 335,134 |
| 12 Dec 14 |
350.25000 -2.25 |
357.50 | 350.00 | 352.75 | 68,721 |
| 11 Dec 14 |
352.50000 -6.25 |
354.00 | 350.50 | 353.25 | 305,956 |
| 10 Dec 14 |
358.75000 +4.00 |
360.00 | 351.50 | 360.00 | 91,789 |
| 09 Dec 14 |
354.75000 +2.75 |
356.75 | 349.00 | 350.00 | 48,702 |
| 08 Dec 14 |
352.00000 +2.00 |
352.00 | 347.63 | 348.00 | 19,848 |
| 05 Dec 14 |
350.00000 -2.50 |
372.50 | 349.00 | 352.50 | 1,797,320 |
| 04 Dec 14 |
352.50000 -2.50 |
353.75 | 350.75 | 353.75 | 12,008 |
| 03 Dec 14 |
355.00000 +4.50 |
357.50 | 350.50 | 355.00 | 86,925 |
| 02 Dec 14 |
350.50000 -0.50 |
352.75 | 350.00 | 352.00 | 41,854 |
| 01 Dec 14 |
351.00000 -2.00 |
351.00 | 345.00 | 347.75 | 55,101 |
| 28 Nov 14 |
353.00000 +3.00 |
353.00 | 348.31 | 350.00 | 34,907 |
| 27 Nov 14 |
350.00000 +2.25 |
350.00 | 342.75 | 345.00 | 14,125 |
| 26 Nov 14 |
347.75000 -1.75 |
351.25 | 343.00 | 351.25 | 131,775 |
| 25 Nov 14 |
349.50000 +1.75 |
351.25 | 345.00 | 351.25 | 51,376 |
| 24 Nov 14 |
347.75000 +0.50 |
349.00 | 345.50 | 348.75 | 16,977 |
| 21 Nov 14 |
347.25000 +0.50 |
347.25 | 342.00 | 344.00 | 27,033 |
| 20 Nov 14 |
346.75000 -1.00 |
352.00 | 344.25 | 348.25 | 20,183 |
| 19 Nov 14 |
347.75000 -4.25 |
359.00 | 345.59 | 359.00 | 22,489 |
| 18 Nov 14 |
352.00000 -2.00 |
355.25 | 348.81 | 353.50 | 44,935 |
| 17 Nov 14 |
354.00000 +6.00 |
354.75 | 345.00 | 345.50 | 26,226 |
| 14 Nov 14 |
348.00000 -1.50 |
358.00 | 348.00 | 358.00 | 36,188 |
| 13 Nov 14 |
349.50000 -2.50 |
353.75 | 348.00 | 353.75 | 39,587 |
| 12 Nov 14 |
352.00000 -0.50 |
360.00 | 349.00 | 360.00 | 66,825 |
| 11 Nov 14 |
352.50000 -2.75 |
357.75 | 350.25 | 350.25 | 89,271 |
| 10 Nov 14 |
355.25000 +3.75 |
359.75 | 351.75 | 359.75 | 28,087 |
| 07 Nov 14 |
351.50000 -1.50 |
360.00 | 349.94 | 360.00 | 244,726 |
| 06 Nov 14 |
353.00000 -1.00 |
357.25 | 351.00 | 353.00 | 869,270 |
| 05 Nov 14 |
354.00000 +4.50 |
356.00 | 348.00 | 349.00 | 87,183 |
| 04 Nov 14 |
349.50000 -3.75 |
355.88 | 348.00 | 355.00 | 99,851 |
| 03 Nov 14 |
353.25000 +2.50 |
355.00 | 348.25 | 348.25 | 108,317 |
| 31 Oct 14 |
350.75000 +8.50 |
351.75 | 340.00 | 340.00 | 83,498 |
| 30 Oct 14 |
342.25000 -1.00 |
344.00 | 338.50 | 341.50 | 55,352 |
| 29 Oct 14 |
343.25000 +4.25 |
344.25 | 337.00 | 337.00 | 61,106 |
| 28 Oct 14 |
339.00000 -3.50 |
347.50 | 337.00 | 343.25 | 118,794 |
| 27 Oct 14 |
342.50000 -7.75 |
347.50 | 340.00 | 347.50 | 32,660 |
| 24 Oct 14 |
350.25000 +15.25 |
350.25 | 337.75 | 339.25 | 47,224 |
| 23 Oct 14 |
335.00000 +3.00 |
337.75 | 331.75 | 334.00 | 75,279 |
| 22 Oct 14 |
332.00000 +3.00 |
334.75 | 327.00 | 328.00 | 74,565 |
| 21 Oct 14 |
329.00000 +3.00 |
331.50 | 323.00 | 323.00 | 54,956 |
| 20 Oct 14 |
326.00000 +6.00 |
326.00 | 320.25 | 322.00 | 15,118 |
| 17 Oct 14 |
320.00000 -4.00 |
330.00 | 320.00 | 326.75 | 89,736 |
| 16 Oct 14 |
324.00000 -3.50 |
327.81 | 320.25 | 326.50 | 71,224 |
| 15 Oct 14 |
327.50000 -4.50 |
332.25 | 325.00 | 329.75 | 60,107 |
| 14 Oct 14 |
332.00000 +4.00 |
334.75 | 328.50 | 328.50 | 57,320 |
| 13 Oct 14 |
328.00000 -0.50 |
328.00 | 322.25 | 322.25 | 173,518 |
| 10 Oct 14 |
328.50000 +0.25 |
332.66 | 320.50 | 320.50 | 31,138 |
| 09 Oct 14 |
328.25000 +1.25 |
335.00 | 320.75 | 334.25 | 61,282 |
| 08 Oct 14 |
327.00000 -5.50 |
335.62 | 326.75 | 334.00 | 45,042 |
| 07 Oct 14 |
332.50000 -8.25 |
341.75 | 332.50 | 341.75 | 54,519 |
| 06 Oct 14 |
340.75000 +0.00 |
344.00 | 338.00 | 340.50 | 23,718 |
| 03 Oct 14 |
340.75000 -3.00 |
347.31 | 340.50 | 346.25 | 11,807 |
| 02 Oct 14 |
343.75000 -6.25 |
356.75 | 342.25 | 356.75 | 44,622 |
| 01 Oct 14 |
350.00000 +0.00 |
353.75 | 350.00 | 350.00 | 34,748 |
| 30 Sep 14 |
350.00000 -1.00 |
355.00 | 348.00 | 354.75 | 193,760 |
| 29 Sep 14 |
351.00000 +1.00 |
353.00 | 350.00 | 353.00 | 32,640 |
| 26 Sep 14 |
350.00000 -1.50 |
352.75 | 347.69 | 352.75 | 19,337 |
| 25 Sep 14 |
351.50000 -1.50 |
356.50 | 349.00 | 350.25 | 57,304 |
| 24 Sep 14 |
353.00000 +4.00 |
353.25 | 349.00 | 351.00 | 153,898 |
| 23 Sep 14 |
349.00000 +2.00 |
353.25 | 345.25 | 349.00 | 114,887 |
| 22 Sep 14 |
347.00000 +4.50 |
349.00 | 342.75 | 346.00 | 8,360 |
| 19 Sep 14 |
342.50000 -1.50 |
350.25 | 342.50 | 346.00 | 123,501 |
| 18 Sep 14 |
344.00000 +5.00 |
346.50 | 340.50 | 341.00 | 136,557 |
| 17 Sep 14 |
339.00000 +4.00 |
344.50 | 338.00 | 343.75 | 56,355 |
| 16 Sep 14 |
335.00000 -5.50 |
345.25 | 335.00 | 345.25 | 25,700 |
| 15 Sep 14 |
340.50000 -4.50 |
346.50 | 340.50 | 346.25 | 27,924 |
| 12 Sep 14 |
345.00000 +1.50 |
345.00 | 338.25 | 338.25 | 46,205 |
| 11 Sep 14 |
343.50000 +3.50 |
346.50 | 336.25 | 345.00 | 79,009 |
| 10 Sep 14 |
340.00000 +7.00 |
346.50 | 332.00 | 338.00 | 92,160 |
| 09 Sep 14 |
333.00000 -3.00 |
338.00 | 332.00 | 334.50 | 13,761 |
| 08 Sep 14 |
336.00000 +2.00 |
336.00 | 331.00 | 333.00 | 12,601 |
| 05 Sep 14 |
334.00000 +0.50 |
337.00 | 333.00 | 336.75 | 25,186 |
| 04 Sep 14 |
333.50000 -0.25 |
335.75 | 327.25 | 327.25 | 12,087 |
| 03 Sep 14 |
333.75000 +2.50 |
337.75 | 330.00 | 337.75 | 28,612 |
| 02 Sep 14 |
331.25000 -3.25 |
338.00 | 331.25 | 338.00 | 107,791 |
| 01 Sep 14 |
334.50000 -2.25 |
336.75 | 331.25 | 331.25 | 59,553 |
| 29 Aug 14 |
336.75000 +3.75 |
340.00 | 332.00 | 338.25 | 153,799 |
| 28 Aug 14 |
333.00000 +0.50 |
339.75 | 331.50 | 334.75 | 211,998 |
| 27 Aug 14 |
332.50000 +5.25 |
334.50 | 328.00 | 329.75 | 640,428 |
| 26 Aug 14 |
327.25000 -1.00 |
330.25 | 326.29 | 328.25 | 564,116 |
| 22 Aug 14 |
328.25000 -2.25 |
333.75 | 328.00 | 328.25 | 62,564 |
| 21 Aug 14 |
330.50000 -1.50 |
336.50 | 327.00 | 332.25 | 89,270 |
| 20 Aug 14 |
332.00000 -7.25 |
344.00 | 331.75 | 340.00 | 368,070 |
| 19 Aug 14 |
339.25000 +5.75 |
342.75 | 333.00 | 334.75 | 133,739 |
| 18 Aug 14 |
333.50000 -6.50 |
344.50 | 330.75 | 339.00 | 83,154 |
| 15 Aug 14 |
340.00000 +0.00 |
347.75 | 339.50 | 347.75 | 42,794 |
| 14 Aug 14 |
340.00000 -2.50 |
344.00 | 339.00 | 341.00 | 56,825 |
| 13 Aug 14 |
342.50000 -1.75 |
344.75 | 340.00 | 343.75 | 37,381 |
| 12 Aug 14 |
344.25000 -2.75 |
350.50 | 343.50 | 345.75 | 110,770 |
| 11 Aug 14 |
347.00000 +1.25 |
353.00 | 345.00 | 350.00 | 71,528 |
| 08 Aug 14 |
345.75000 -5.25 |
350.00 | 344.25 | 349.00 | 212,492 |
| 07 Aug 14 |
351.00000 -1.50 |
354.00 | 348.25 | 353.75 | 56,518 |
| 06 Aug 14 |
352.50000 +7.00 |
357.00 | 341.25 | 341.25 | 54,281 |
| 05 Aug 14 |
345.50000 +1.25 |
347.00 | 338.75 | 338.75 | 34,843 |
| 04 Aug 14 |
344.25000 +2.75 |
346.25 | 342.25 | 344.75 | 40,533 |
| 01 Aug 14 |
341.50000 -0.75 |
344.75 | 341.50 | 342.50 | 41,536 |
| 31 Jul 14 |
342.25000 +8.25 |
344.00 | 334.00 | 340.25 | 69,325 |
| 30 Jul 14 |
334.00000 -15.75 |
351.00 | 334.00 | 351.00 | 122,952 |
| 29 Jul 14 |
349.75000 -5.25 |
361.00 | 349.25 | 356.00 | 45,034 |
| 28 Jul 14 |
355.00000 -3.00 |
360.00 | 355.00 | 355.25 | 18,855 |
| 25 Jul 14 |
358.00000 +1.00 |
359.00 | 355.00 | 355.00 | 77,136 |
| 24 Jul 14 |
357.00000 +0.00 |
358.50 | 355.00 | 355.75 | 74,864 |
| 23 Jul 14 |
357.00000 -4.25 |
366.25 | 357.00 | 366.25 | 37,653 |
| 22 Jul 14 |
361.25000 -3.75 |
368.00 | 361.25 | 363.75 | 1,056,570 |
| 21 Jul 14 |
365.00000 +0.00 |
367.25 | 364.75 | 365.00 | 64,054 |
| 18 Jul 14 |
365.00000 +0.00 |
366.00 | 358.02 | 363.00 | 328,006 |
| 17 Jul 14 |
365.00000 -3.50 |
370.50 | 364.75 | 370.50 | 343,577 |
| 16 Jul 14 |
368.50000 +7.50 |
370.75 | 361.00 | 361.00 | 902,537 |
| 15 Jul 14 |
361.00000 +4.00 |
362.00 | 356.00 | 356.00 | 176,993 |
| 14 Jul 14 |
357.00000 +9.25 |
358.00 | 345.25 | 345.25 | 268,443 |
| 11 Jul 14 |
347.75000 -3.25 |
351.50 | 346.75 | 346.75 | 34,153 |
| 10 Jul 14 |
351.00000 +4.50 |
352.25 | 341.50 | 345.25 | 30,933 |
| 09 Jul 14 |
346.50000 +0.25 |
350.50 | 346.00 | 346.00 | 255,644 |
| 08 Jul 14 |
346.25000 -4.75 |
352.75 | 346.25 | 350.00 | 223,874 |
| 07 Jul 14 |
351.00000 +0.00 |
351.00 | 348.00 | 349.25 | 64,246 |
| 04 Jul 14 |
351.00000 -6.00 |
357.44 | 350.00 | 352.75 | 34,493 |
| 03 Jul 14 |
357.00000 +12.00 |
357.00 | 346.75 | 349.75 | 54,178 |
| 02 Jul 14 |
345.00000 -5.00 |
351.00 | 342.75 | 348.00 | 139,844 |
| 01 Jul 14 |
350.00000 +0.00 |
355.00 | 349.25 | 350.75 | 360,773 |
| 30 Jun 14 |
350.00000 -2.00 |
354.50 | 349.75 | 351.75 | 195,342 |
| 27 Jun 14 |
352.00000 +3.00 |
352.50 | 345.00 | 345.00 | 719,212 |
| 26 Jun 14 |
349.00000 +1.00 |
351.50 | 346.42 | 346.50 | 222,373 |
| 25 Jun 14 |
348.00000 +0.00 |
353.00 | 346.50 | 352.00 | 61,441 |
| 24 Jun 14 |
348.00000 +7.25 |
350.75 | 338.00 | 339.00 | 283,932 |
| 23 Jun 14 |
340.75000 +1.75 |
341.50 | 334.50 | 337.00 | 33,553 |
| 20 Jun 14 |
339.00000 +4.00 |
339.07 | 333.25 | 335.50 | 265,080 |
| 19 Jun 14 |
335.00000 +2.00 |
339.50 | 331.75 | 337.00 | 109,728 |
| 18 Jun 14 |
333.00000 -9.00 |
344.75 | 332.25 | 342.00 | 121,494 |
| 17 Jun 14 |
342.00000 -2.00 |
346.00 | 340.50 | 344.00 | 218,594 |
| 16 Jun 14 |
344.00000 +0.00 |
352.00 | 343.44 | 350.00 | 633,585 |
| 13 Jun 14 |
344.00000 -10.75 |
350.00 | 340.00 | 350.00 | 319,165 |
| 12 Jun 14 |
354.75000 -8.50 |
367.00 | 353.00 | 367.00 | 83,114 |
| 11 Jun 14 |
363.25000 -5.00 |
369.84 | 357.25 | 365.00 | 341,488 |
| 10 Jun 14 |
368.25000 -17.75 |
385.00 | 364.00 | 385.00 | 179,410 |
| 09 Jun 14 |
386.00000 +2.00 |
390.00 | 379.00 | 380.25 | 55,702 |
| 06 Jun 14 |
384.00000 +9.00 |
387.00 | 379.50 | 380.75 | 47,056 |
| 05 Jun 14 |
375.00000 -7.00 |
384.63 | 375.00 | 382.00 | 67,300 |
| 04 Jun 14 |
382.00000 -2.50 |
389.13 | 380.00 | 385.25 | 30,282 |
| 03 Jun 14 |
384.50000 -12.75 |
396.25 | 383.00 | 396.00 | 196,928 |
| 02 Jun 14 |
397.25000 -2.75 |
404.68 | 395.00 | 400.00 | 133,366 |
| 30 May 14 |
400.00000 +10.00 |
405.06 | 384.79 | 385.00 | 189,186 |
| 29 May 14 |
390.00000 +14.75 |
392.75 | 376.75 | 377.00 | 191,997 |
| 28 May 14 |
375.25000 -6.75 |
380.75 | 374.00 | 379.75 | 85,476 |
| 27 May 14 |
382.00000 +22.00 |
384.75 | 356.75 | 360.00 | 2,279,286 |
| 23 May 14 |
360.00000 +8.25 |
360.00 | 347.25 | 354.50 | 48,135 |
| 22 May 14 |
351.75000 +2.75 |
351.75 | 345.25 | 345.25 | 13,387 |
| 21 May 14 |
349.00000 +1.00 |
352.75 | 346.25 | 350.00 | 21,100 |
| 20 May 14 |
348.00000 +3.25 |
348.50 | 342.00 | 343.75 | 695,447 |
| 19 May 14 |
344.75000 +3.75 |
346.00 | 340.72 | 346.00 | 22,571 |
| 16 May 14 |
341.00000 -5.00 |
342.25 | 340.00 | 341.50 | 532,119 |
| 15 May 14 |
346.00000 -3.00 |
347.50 | 340.25 | 340.25 | 19,338 |
| 14 May 14 |
349.00000 +2.00 |
349.00 | 343.00 | 347.00 | 40,363 |
| 13 May 14 |
347.00000 +13.75 |
349.00 | 337.00 | 338.00 | 952,960 |
| 12 May 14 |
333.25000 -12.50 |
351.38 | 333.00 | 348.50 | 58,064 |
| 09 May 14 |
345.75000 -9.25 |
352.75 | 345.00 | 350.50 | 35,222 |
| 08 May 14 |
355.00000 +3.00 |
359.50 | 350.25 | 359.50 | 31,884 |
| 07 May 14 |
352.00000 -4.50 |
360.00 | 350.00 | 359.50 | 58,762 |
| 06 May 14 |
356.50000 -6.25 |
363.00 | 355.50 | 363.00 | 37,866 |
| 02 May 14 |
362.75000 +2.00 |
363.00 | 357.00 | 357.25 | 11,336 |
| 01 May 14 |
360.75000 -2.25 |
362.73 | 360.00 | 360.00 | 5,769 |
| 30 Apr 14 |
363.00000 +0.00 |
365.00 | 362.25 | 364.00 | 20,482 |
| 29 Apr 14 |
363.00000 -6.00 |
370.25 | 363.00 | 370.25 | 28,514 |
| 28 Apr 14 |
369.00000 +4.00 |
370.00 | 362.75 | 367.75 | 25,666 |
| 25 Apr 14 |
365.00000 -3.00 |
370.00 | 363.25 | 363.25 | 80,914 |
| 24 Apr 14 |
368.00000 +6.00 |
369.50 | 362.74 | 368.50 | 45,295 |
| 23 Apr 14 |
362.00000 +0.75 |
368.25 | 360.50 | 362.00 | 17,373 |
| 22 Apr 14 |
361.25000 +1.50 |
361.25 | 357.75 | 358.75 | 19,273 |
| 17 Apr 14 |
359.75000 +6.00 |
360.00 | 350.62 | 352.00 | 30,568 |
| 16 Apr 14 |
353.75000 +1.75 |
356.00 | 350.25 | 352.00 | 50,934 |
| 15 Apr 14 |
352.00000 +1.00 |
359.00 | 352.00 | 354.75 | 44,593 |
| 14 Apr 14 |
351.00000 +1.50 |
354.75 | 340.00 | 350.00 | 60,157 |
| 11 Apr 14 |
349.50000 -19.50 |
368.06 | 349.50 | 365.00 | 147,875 |
| 10 Apr 14 |
369.00000 +6.75 |
372.00 | 362.25 | 365.25 | 54,377 |
| 09 Apr 14 |
362.25000 -6.00 |
370.00 | 357.00 | 370.00 | 77,101 |
| 08 Apr 14 |
368.25000 -7.75 |
370.50 | 365.00 | 369.25 | 40,670 |
| 07 Apr 14 |
376.00000 +4.75 |
376.00 | 368.25 | 369.25 | 146,031 |
| 04 Apr 14 |
371.25000 +0.00 |
372.50 | 366.75 | 367.75 | 39,201 |
| 03 Apr 14 |
371.25000 -2.50 |
375.75 | 369.25 | 372.75 | 31,847 |
| 02 Apr 14 |
373.75000 +2.75 |
376.25 | 371.50 | 376.25 | 25,939 |
| 01 Apr 14 |
371.00000 -2.75 |
374.25 | 371.00 | 374.00 | 21,140 |
| 31 Mar 14 |
373.75000 +2.25 |
379.75 | 370.00 | 379.75 | 37,588 |
| 28 Mar 14 |
371.50000 +1.25 |
380.00 | 370.75 | 376.75 | 45,683 |
| 27 Mar 14 |
370.25000 +1.75 |
375.00 | 370.25 | 374.75 | 52,648 |
| 26 Mar 14 |
368.50000 +0.50 |
375.00 | 367.66 | 370.00 | 23,886 |
| 25 Mar 14 |
368.00000 +1.50 |
370.00 | 364.25 | 366.75 | 33,987 |
| 24 Mar 14 |
366.50000 +1.50 |
368.75 | 360.25 | 365.00 | 40,965 |
| 21 Mar 14 |
365.00000 -3.25 |
372.00 | 365.00 | 368.00 | 94,889 |
| 20 Mar 14 |
368.25000 -3.75 |
374.00 | 368.25 | 369.25 | 37,737 |
| 19 Mar 14 |
372.00000 +4.00 |
374.00 | 368.25 | 370.00 | 71,715 |
| 18 Mar 14 |
368.00000 -1.50 |
368.75 | 364.00 | 364.00 | 14,167 |
| 17 Mar 14 |
369.50000 +9.25 |
369.50 | 361.11 | 362.25 | 69,232 |
| 14 Mar 14 |
360.25000 +0.25 |
365.00 | 360.00 | 365.00 | 631,173 |
| 13 Mar 14 |
360.00000 -2.00 |
365.00 | 360.00 | 361.50 | 380,310 |
| 12 Mar 14 |
362.00000 -2.00 |
371.00 | 358.00 | 364.00 | 123,771 |
| 11 Mar 14 |
364.00000 +2.00 |
365.00 | 361.00 | 365.00 | 214,336 |
| 10 Mar 14 |
362.00000 -9.00 |
370.49 | 357.50 | 363.75 | 63,283 |
| 07 Mar 14 |
371.00000 +4.25 |
372.75 | 366.02 | 367.75 | 32,644 |
| 06 Mar 14 |
366.75000 -1.25 |
370.00 | 363.00 | 370.00 | 27,010 |
| 05 Mar 14 |
368.00000 -1.25 |
369.25 | 365.00 | 368.50 | 24,644 |
| 04 Mar 14 |
369.25000 +3.75 |
374.75 | 363.00 | 367.50 | 90,794 |
| 03 Mar 14 |
365.50000 -7.50 |
372.25 | 364.50 | 372.25 | 41,884 |
| 28 Feb 14 |
373.00000 +0.00 |
375.00 | 371.50 | 372.25 | 173,311 |
| 27 Feb 14 |
373.00000 +1.00 |
375.00 | 368.81 | 371.00 | 16,379 |
| 26 Feb 14 |
372.00000 +1.00 |
373.00 | 370.00 | 370.00 | 20,647 |
| 25 Feb 14 |
371.00000 +4.75 |
371.00 | 363.67 | 365.00 | 76,957 |
| 24 Feb 14 |
366.25000 -2.50 |
370.00 | 364.00 | 365.25 | 125,153 |
| 21 Feb 14 |
368.75000 +0.75 |
370.00 | 365.25 | 370.00 | 156,977 |
| 20 Feb 14 |
368.00000 +3.00 |
369.75 | 363.08 | 364.50 | 401,119 |
| 19 Feb 14 |
365.00000 -4.00 |
370.00 | 358.50 | 370.00 | 997,034 |
| 18 Feb 14 |
369.00000 +2.00 |
376.13 | 361.25 | 366.50 | 299,490 |
| 17 Feb 14 |
367.00000 -5.50 |
374.25 | 366.75 | 370.75 | 16,135 |
| 14 Feb 14 |
372.50000 -8.25 |
382.00 | 360.00 | 377.00 | 1,191,478 |
| 13 Feb 14 |
380.75000 -2.75 |
392.19 | 379.75 | 383.50 | 536,640 |
| 12 Feb 14 |
383.50000 +3.25 |
385.00 | 380.00 | 380.75 | 390,931 |
| 11 Feb 14 |
380.25000 -3.00 |
385.15 | 378.25 | 378.25 | 25,821 |
| 10 Feb 14 |
383.25000 +10.00 |
388.25 | 371.25 | 371.25 | 261,682 |
| 07 Feb 14 |
373.25000 +7.00 |
374.00 | 367.00 | 370.00 | 235,133 |
| 06 Feb 14 |
366.25000 +12.25 |
374.25 | 355.00 | 356.75 | 410,077 |
| 05 Feb 14 |
354.00000 +5.75 |
356.75 | 345.25 | 345.25 | 34,275 |
| 04 Feb 14 |
348.25000 +0.25 |
350.75 | 348.25 | 350.75 | 10,999 |
| 03 Feb 14 |
348.00000 +1.25 |
356.00 | 348.00 | 356.00 | 29,449 |
| 31 Jan 14 |
346.75000 -2.00 |
356.00 | 345.00 | 352.75 | 244,010 |
| 30 Jan 14 |
348.75000 +2.50 |
351.75 | 346.25 | 349.75 | 23,219 |
| 29 Jan 14 |
346.25000 -1.25 |
352.75 | 343.00 | 352.75 | 88,458 |
| 28 Jan 14 |
347.50000 -1.25 |
351.00 | 345.50 | 351.00 | 41,123 |
| 27 Jan 14 |
348.75000 +2.75 |
353.75 | 343.25 | 353.75 | 336,391 |
| 24 Jan 14 |
346.00000 -6.50 |
353.50 | 346.00 | 353.50 | 25,144 |
| 23 Jan 14 |
352.50000 -2.25 |
355.00 | 349.25 | 355.00 | 202,115 |
| 22 Jan 14 |
354.75000 +3.75 |
355.00 | 350.00 | 351.50 | 89,113 |
| 21 Jan 14 |
351.00000 +1.00 |
354.75 | 350.25 | 350.25 | 38,641 |
| 20 Jan 14 |
350.00000 -5.00 |
353.50 | 348.00 | 351.50 | 244,106 |
| 17 Jan 14 |
355.00000 -2.25 |
359.00 | 350.00 | 359.00 | 133,976 |
| 16 Jan 14 |
357.25000 -6.00 |
365.75 | 355.25 | 365.75 | 333,337 |
| 15 Jan 14 |
363.25000 +9.25 |
367.75 | 353.00 | 355.00 | 241,300 |
| 14 Jan 14 |
354.00000 +5.00 |
356.00 | 345.77 | 350.25 | 65,225 |
| 13 Jan 14 |
349.00000 +5.75 |
355.00 | 345.50 | 345.50 | 374,227 |
| 10 Jan 14 |
343.25000 -5.75 |
353.75 | 343.25 | 351.50 | 456,441 |
| 09 Jan 14 |
349.00000 +14.75 |
352.00 | 334.00 | 335.00 | 92,865 |
| 08 Jan 14 |
334.25000 +5.75 |
334.25 | 327.00 | 328.75 | 272,800 |
| 07 Jan 14 |
328.50000 +6.75 |
328.75 | 320.56 | 323.00 | 63,518 |
| 06 Jan 14 |
321.75000 -1.00 |
324.09 | 319.00 | 324.00 | 19,883 |
| 03 Jan 14 |
322.75000 -2.00 |
327.00 | 321.44 | 324.25 | 60,693 |
| 02 Jan 14 |
324.75000 -1.75 |
325.50 | 322.75 | 325.50 | 19,865 |
| 31 Dec 13 |
326.50000 +1.75 |
326.50 | 324.65 | 326.50 | 6,465 |
| 30 Dec 13 |
324.75000 +0.00 |
325.00 | 320.00 | 325.00 | 51,647 |
| 27 Dec 13 |
324.75000 -0.25 |
325.00 | 323.75 | 325.00 | 13,864 |
| 24 Dec 13 |
325.00000 +0.25 |
325.00 | 323.50 | 324.75 | 6,691 |
| 23 Dec 13 |
324.75000 +4.75 |
324.75 | 318.25 | 318.25 | 17,435 |
| 20 Dec 13 |
320.00000 -2.00 |
325.00 | 317.75 | 325.00 | 212,810 |
| 19 Dec 13 |
322.00000 +2.00 |
325.00 | 322.00 | 325.00 | 34,681 |
| 18 Dec 13 |
320.00000 +0.00 |
325.00 | 320.00 | 320.75 | 10,207 |
| 17 Dec 13 |
320.00000 -5.25 |
327.36 | 320.00 | 326.00 | 27,548 |
| 16 Dec 13 |
325.25000 -1.00 |
325.75 | 324.00 | 325.25 | 8,352 |
| 13 Dec 13 |
326.25000 -0.25 |
328.00 | 325.00 | 327.25 | 9,546 |
| 12 Dec 13 |
326.50000 +1.50 |
328.00 | 323.50 | 327.75 | 52,967 |
| 11 Dec 13 |
325.00000 +2.50 |
328.00 | 322.44 | 324.75 | 76,561 |
| 10 Dec 13 |
322.50000 -2.50 |
325.50 | 322.25 | 322.25 | 33,737 |
| 09 Dec 13 |
325.00000 +7.75 |
325.25 | 317.00 | 317.00 | 146,789 |
| 06 Dec 13 |
317.25000 -1.25 |
325.00 | 317.25 | 317.25 | 43,964 |
| 05 Dec 13 |
318.50000 -8.00 |
325.50 | 318.00 | 324.75 | 119,333 |
| 04 Dec 13 |
326.50000 -0.25 |
327.00 | 323.25 | 326.75 | 33,613 |
| 03 Dec 13 |
326.75000 -3.25 |
330.50 | 325.00 | 330.50 | 30,707 |
| 02 Dec 13 |
330.00000 -2.50 |
333.65 | 329.50 | 331.25 | 39,582 |
| 29 Nov 13 |
332.50000 +2.25 |
335.00 | 331.50 | 334.00 | 97,747 |
| 28 Nov 13 |
330.25000 +4.25 |
333.19 | 328.00 | 330.00 | 64,624 |
| 27 Nov 13 |
326.00000 +5.50 |
330.00 | 322.25 | 322.75 | 388,796 |
| 26 Nov 13 |
320.50000 +1.75 |
323.25 | 317.25 | 317.25 | 25,161 |
| 25 Nov 13 |
318.75000 +3.75 |
322.50 | 316.50 | 318.50 | 20,001 |
| 22 Nov 13 |
315.00000 -0.50 |
316.00 | 314.50 | 315.75 | 10,779 |
| 21 Nov 13 |
315.50000 -4.25 |
320.00 | 314.75 | 314.75 | 34,001 |
| 20 Nov 13 |
319.75000 +1.75 |
320.00 | 314.25 | 314.25 | 30,601 |
| 19 Nov 13 |
318.00000 +7.00 |
320.00 | 311.25 | 316.00 | 226,868 |
| 18 Nov 13 |
311.00000 -2.00 |
313.00 | 307.00 | 313.00 | 79,296 |
| 15 Nov 13 |
313.00000 +0.00 |
313.50 | 311.00 | 311.75 | 46,078 |
| 14 Nov 13 |
313.00000 +1.25 |
313.50 | 310.00 | 313.00 | 49,227 |
| 13 Nov 13 |
311.75000 -3.00 |
316.00 | 310.00 | 316.00 | 44,864 |
| 12 Nov 13 |
314.75000 +2.50 |
314.75 | 310.25 | 311.50 | 20,911 |
| 11 Nov 13 |
312.25000 +0.50 |
316.25 | 309.50 | 310.00 | 24,465 |
| 08 Nov 13 |
311.75000 -6.25 |
320.00 | 310.00 | 316.25 | 35,550 |
| 07 Nov 13 |
318.00000 +5.50 |
319.00 | 309.77 | 310.75 | 701,390 |
| 06 Nov 13 |
312.50000 +7.50 |
313.00 | 300.00 | 300.00 | 17,063 |
| 05 Nov 13 |
305.00000 +4.00 |
308.27 | 300.50 | 300.50 | 41,493 |
| 04 Nov 13 |
301.00000 -3.25 |
308.00 | 301.00 | 303.00 | 29,395 |
| 01 Nov 13 |
304.25000 +4.25 |
308.25 | 300.75 | 300.75 | 39,674 |
| 31 Oct 13 |
300.00000 -12.00 |
312.25 | 300.00 | 309.50 | 62,365 |
| 30 Oct 13 |
312.00000 +4.00 |
314.75 | 308.00 | 308.25 | 27,749 |
| 29 Oct 13 |
308.00000 +0.25 |
310.00 | 303.40 | 304.50 | 19,214 |
| 28 Oct 13 |
307.75000 -0.25 |
308.00 | 304.25 | 308.00 | 25,188 |
| 25 Oct 13 |
308.00000 +2.25 |
310.00 | 303.25 | 303.25 | 20,709 |
| 24 Oct 13 |
305.75000 +2.00 |
307.50 | 303.50 | 303.50 | 16,468 |
| 23 Oct 13 |
303.75000 +0.75 |
306.75 | 300.75 | 300.75 | 12,033 |
| 22 Oct 13 |
303.00000 -4.50 |
306.75 | 303.00 | 305.75 | 12,305 |
| 21 Oct 13 |
307.50000 +6.50 |
308.00 | 301.12 | 302.00 | 18,289 |
| 18 Oct 13 |
301.00000 +5.00 |
302.00 | 294.00 | 296.00 | 129,915 |
| 17 Oct 13 |
296.00000 +0.00 |
296.00 | 292.50 | 295.25 | 18,773 |
| 16 Oct 13 |
296.00000 -2.00 |
297.50 | 294.25 | 296.50 | 23,633 |
| 15 Oct 13 |
298.00000 +1.25 |
299.50 | 294.25 | 297.00 | 40,986 |
| 14 Oct 13 |
296.75000 +1.75 |
298.13 | 295.25 | 297.75 | 12,083 |
| 11 Oct 13 |
295.00000 +6.50 |
297.75 | 288.75 | 290.00 | 69,806 |
| 10 Oct 13 |
288.50000 +1.50 |
290.00 | 286.75 | 288.75 | 198,963 |
| 09 Oct 13 |
287.00000 +2.25 |
288.75 | 283.00 | 285.75 | 104,638 |
| 08 Oct 13 |
284.75000 -4.25 |
291.50 | 282.25 | 290.50 | 39,137 |
| 07 Oct 13 |
289.00000 -1.00 |
292.38 | 287.75 | 292.25 | 24,577 |
| 04 Oct 13 |
290.00000 +0.00 |
293.75 | 290.00 | 290.00 | 63,259 |
| 03 Oct 13 |
290.00000 -1.50 |
295.00 | 289.50 | 293.00 | 49,874 |
| 02 Oct 13 |
291.50000 -5.50 |
295.50 | 290.50 | 295.50 | 15,960 |
| 01 Oct 13 |
297.00000 +0.00 |
297.00 | 289.25 | 294.00 | 150,162 |
| 30 Sep 13 |
297.00000 +10.75 |
297.00 | 285.00 | 286.25 | 31,110 |
| 27 Sep 13 |
286.25000 -7.75 |
295.00 | 286.25 | 293.50 | 50,227 |
| 26 Sep 13 |
294.00000 +1.00 |
294.00 | 290.25 | 292.50 | 20,459 |
| 25 Sep 13 |
293.00000 +1.00 |
293.00 | 289.56 | 292.75 | 33,926 |
| 24 Sep 13 |
292.00000 -0.25 |
295.00 | 291.50 | 291.50 | 63,464 |
| 23 Sep 13 |
292.25000 +9.25 |
294.25 | 283.00 | 283.00 | 53,329 |
| 20 Sep 13 |
283.00000 -7.00 |
291.63 | 283.00 | 289.00 | 93,229 |
| 19 Sep 13 |
290.00000 -0.25 |
295.25 | 288.50 | 292.00 | 40,543 |
| 18 Sep 13 |
290.25000 +5.75 |
291.00 | 285.00 | 285.00 | 131,854 |
| 17 Sep 13 |
284.50000 +0.75 |
286.00 | 281.00 | 283.25 | 33,151 |
| 16 Sep 13 |
283.75000 -7.25 |
291.25 | 283.75 | 291.25 | 31,225 |
| 13 Sep 13 |
291.00000 +9.50 |
294.50 | 281.75 | 281.75 | 98,927 |
| 12 Sep 13 |
281.50000 -1.50 |
283.50 | 280.50 | 283.50 | 100,081 |
| 11 Sep 13 |
283.00000 +3.00 |
283.00 | 275.00 | 275.00 | 38,650 |
| 10 Sep 13 |
280.00000 +4.25 |
280.61 | 275.00 | 277.25 | 57,958 |
| 09 Sep 13 |
275.75000 +8.00 |
280.00 | 266.95 | 271.00 | 155,627 |
| 06 Sep 13 |
267.75000 +1.50 |
267.75 | 264.23 | 267.00 | 146,020 |
| 05 Sep 13 |
266.25000 +1.75 |
268.75 | 264.25 | 264.25 | 26,671 |
| 04 Sep 13 |
264.50000 +4.50 |
266.00 | 262.00 | 262.00 | 53,613 |
| 03 Sep 13 |
260.00000 -9.50 |
265.75 | 260.00 | 265.00 | 233,394 |
| 02 Sep 13 |
269.50000 +1.50 |
271.00 | 268.75 | 269.75 | 343,434 |
| 30 Aug 13 |
268.00000 +0.50 |
270.00 | 266.00 | 269.75 | 53,848 |
| 29 Aug 13 |
267.50000 -2.50 |
270.00 | 267.00 | 269.50 | 282,775 |
| 28 Aug 13 |
270.00000 -3.50 |
272.75 | 267.75 | 272.75 | 98,715 |
| 27 Aug 13 |
273.50000 -3.50 |
277.75 | 272.50 | 277.75 | 13,535 |
| 23 Aug 13 |
277.00000 +1.25 |
277.00 | 275.00 | 276.00 | 37,592 |
| 22 Aug 13 |
275.75000 -1.25 |
277.00 | 275.75 | 277.00 | 86,147 |
| 21 Aug 13 |
277.00000 +0.00 |
278.00 | 273.00 | 273.00 | 60,841 |
| 20 Aug 13 |
277.00000 -2.00 |
279.00 | 274.25 | 275.00 | 37,433 |
| 19 Aug 13 |
279.00000 -0.75 |
280.06 | 275.00 | 278.75 | 41,843 |
| 16 Aug 13 |
279.75000 -0.25 |
283.50 | 279.25 | 282.00 | 35,782 |
| 15 Aug 13 |
280.00000 -10.00 |
290.63 | 278.00 | 290.00 | 179,051 |
| 14 Aug 13 |
290.00000 -4.25 |
294.00 | 290.00 | 294.00 | 28,416 |
| 13 Aug 13 |
294.25000 +0.50 |
294.50 | 291.26 | 293.50 | 111,133 |
| 12 Aug 13 |
293.75000 +2.25 |
294.50 | 290.00 | 292.00 | 16,395 |
| 09 Aug 13 |
291.50000 +1.25 |
293.75 | 290.50 | 290.50 | 11,460 |
| 08 Aug 13 |
290.25000 +4.25 |
290.25 | 286.00 | 286.00 | 3,392 |
| 07 Aug 13 |
286.00000 -5.25 |
290.50 | 285.25 | 289.25 | 11,427 |
| 06 Aug 13 |
291.25000 +4.50 |
292.00 | 287.75 | 287.75 | 26,612 |
| 05 Aug 13 |
286.75000 -13.25 |
300.00 | 286.00 | 300.00 | 333,459 |
| 02 Aug 13 |
300.00000 +0.00 |
300.00 | 299.00 | 299.75 | 91,586 |
| 01 Aug 13 |
300.00000 +1.00 |
300.00 | 295.00 | 300.00 | 183,145 |
| 31 Jul 13 |
299.00000 -1.00 |
302.00 | 299.00 | 302.00 | 104,928 |
| 30 Jul 13 |
300.00000 -0.50 |
302.50 | 299.50 | 301.75 | 57,971 |
| 29 Jul 13 |
300.50000 -1.00 |
305.00 | 297.75 | 305.00 | 134,772 |
| 26 Jul 13 |
301.50000 -1.00 |
308.00 | 300.00 | 305.00 | 255,735 |
| 25 Jul 13 |
302.50000 +4.50 |
306.00 | 299.00 | 300.00 | 593,412 |
| 24 Jul 13 |
298.00000 +3.00 |
300.00 | 297.00 | 298.00 | 170,636 |
| 23 Jul 13 |
295.00000 +4.00 |
297.00 | 292.46 | 295.00 | 32,231 |
| 22 Jul 13 |
291.00000 -2.25 |
295.00 | 290.50 | 295.00 | 20,403 |
| 19 Jul 13 |
293.25000 +8.75 |
295.00 | 282.35 | 284.50 | 481,350 |
| 18 Jul 13 |
284.50000 +9.50 |
285.75 | 276.25 | 276.25 | 62,333 |
| 17 Jul 13 |
275.00000 -0.50 |
279.50 | 275.00 | 275.00 | 145,004 |
| 16 Jul 13 |
275.50000 +0.00 |
276.00 | 272.54 | 274.00 | 46,966 |
| 15 Jul 13 |
275.50000 +0.00 |
277.00 | 274.25 | 274.25 | 52,094 |
| 12 Jul 13 |
275.50000 +1.50 |
279.00 | 272.00 | 279.00 | 710,360 |
| 11 Jul 13 |
274.00000 +1.00 |
278.25 | 272.50 | 275.25 | 226,336 |
| 10 Jul 13 |
273.00000 -2.00 |
274.25 | 272.00 | 274.25 | 317,341 |
| 09 Jul 13 |
275.00000 +4.00 |
275.00 | 270.00 | 272.00 | 77,258 |
| 08 Jul 13 |
271.00000 +1.00 |
273.00 | 270.00 | 270.00 | 22,555 |
| 05 Jul 13 |
270.00000 +6.00 |
271.00 | 263.50 | 263.50 | 149,035 |
| 04 Jul 13 |
264.00000 +3.00 |
264.00 | 257.50 | 257.50 | 36,804 |
| 03 Jul 13 |
261.00000 +1.00 |
261.00 | 253.25 | 260.00 | 67,435 |
| 02 Jul 13 |
260.00000 +8.00 |
260.00 | 250.00 | 251.75 | 127,427 |
| 01 Jul 13 |
252.00000 -1.00 |
254.00 | 251.75 | 253.75 | 97,849 |
| 28 Jun 13 |
253.00000 -0.50 |
253.25 | 245.00 | 253.25 | 121,345 |
| 27 Jun 13 |
253.50000 -1.50 |
259.50 | 250.50 | 255.00 | 148,495 |
| 26 Jun 13 |
255.00000 +3.00 |
258.75 | 251.38 | 252.50 | 113,242 |
| 25 Jun 13 |
252.00000 +8.25 |
253.25 | 245.00 | 245.00 | 92,546 |
| 24 Jun 13 |
243.75000 -4.25 |
249.92 | 240.00 | 245.00 | 60,316 |
| 21 Jun 13 |
248.00000 +2.50 |
252.75 | 245.00 | 245.00 | 160,982 |
| 20 Jun 13 |
245.50000 -12.50 |
255.00 | 245.50 | 255.00 | 55,012 |
| 19 Jun 13 |
258.00000 +1.75 |
258.00 | 256.00 | 257.75 | 55,086 |
| 18 Jun 13 |
256.25000 -1.75 |
260.00 | 256.00 | 260.00 | 29,206 |
| 17 Jun 13 |
258.00000 -2.00 |
260.50 | 256.75 | 257.00 | 27,174 |
| 14 Jun 13 |
260.00000 +3.00 |
261.50 | 255.00 | 255.00 | 30,695 |
| 13 Jun 13 |
257.00000 -5.75 |
264.00 | 257.00 | 262.50 | 50,681 |
| 12 Jun 13 |
262.75000 -1.25 |
268.25 | 262.75 | 263.00 | 116,063 |
| 11 Jun 13 |
264.00000 -7.00 |
275.00 | 260.00 | 275.00 | 88,700 |
| 10 Jun 13 |
271.00000 -0.25 |
277.75 | 270.25 | 277.75 | 162,481 |
| 07 Jun 13 |
271.25000 -0.75 |
280.00 | 267.50 | 270.00 | 125,081 |
| 06 Jun 13 |
272.00000 +3.75 |
274.25 | 267.00 | 270.00 | 116,939 |
| 05 Jun 13 |
268.25000 -0.50 |
270.00 | 264.75 | 266.25 | 128,253 |
| 04 Jun 13 |
268.75000 +9.50 |
269.00 | 261.00 | 262.50 | 140,668 |
| 03 Jun 13 |
259.25000 -5.75 |
267.00 | 258.69 | 265.00 | 157,343 |
| 31 May 13 |
265.00000 -3.00 |
268.75 | 260.75 | 268.75 | 92,943 |
| 30 May 13 |
268.00000 -4.00 |
274.73 | 265.00 | 272.00 | 98,584 |
| 29 May 13 |
272.00000 -2.00 |
278.00 | 270.00 | 278.00 | 158,731 |
| 28 May 13 |
274.00000 -1.00 |
279.25 | 274.00 | 278.00 | 205,723 |
| 24 May 13 |
275.00000 +3.00 |
278.00 | 273.00 | 273.25 | 243,345 |
| 23 May 13 |
272.00000 -16.00 |
284.50 | 271.25 | 283.75 | 802,567 |
| 22 May 13 |
288.00000 -4.00 |
293.75 | 285.75 | 293.75 | 47,959 |
| 21 May 13 |
292.00000 -5.50 |
295.75 | 288.00 | 293.25 | 81,852 |
| 20 May 13 |
297.50000 +3.25 |
301.50 | 293.75 | 300.00 | 45,772 |
| 17 May 13 |
294.25000 +11.25 |
298.63 | 282.50 | 285.00 | 90,040 |
| 16 May 13 |
283.00000 +3.00 |
285.00 | 276.00 | 276.00 | 203,571 |
| 15 May 13 |
280.00000 +3.00 |
280.00 | 273.75 | 275.75 | 50,881 |
| 14 May 13 |
277.00000 +1.00 |
279.25 | 272.00 | 277.00 | 53,702 |
| 13 May 13 |
276.00000 +10.00 |
277.00 | 265.00 | 266.00 | 1,443,500 |
| 10 May 13 |
266.00000 +6.00 |
266.00 | 260.00 | 262.00 | 28,553 |
| 09 May 13 |
260.00000 +0.50 |
262.00 | 257.25 | 259.75 | 78,956 |
| 08 May 13 |
259.50000 +0.50 |
261.00 | 256.00 | 260.00 | 66,661 |
| 07 May 13 |
259.00000 +1.50 |
260.00 | 255.00 | 260.00 | 34,351 |
| 03 May 13 |
257.50000 +6.50 |
263.50 | 254.46 | 254.50 | 26,444 |
| 02 May 13 |
251.00000 +5.00 |
254.00 | 247.25 | 250.00 | 154,929 |
| 01 May 13 |
246.00000 -2.00 |
248.00 | 243.25 | 248.00 | 13,882 |
| 30 Apr 13 |
248.00000 +1.99 |
248.00 | 246.25 | 247.75 | 41,893 |
| 29 Apr 13 |
246.00740 +2.76 |
250.00 | 242.75 | 250.00 | 68,615 |
| 26 Apr 13 |
243.25000 -6.75 |
250.00 | 243.00 | 250.00 | 73,735 |
| 25 Apr 13 |
250.00000 +2.00 |
250.00 | 246.50 | 249.00 | 28,384 |
| 24 Apr 13 |
248.00000 +1.00 |
250.00 | 244.75 | 250.00 | 36,879 |
| 23 Apr 13 |
247.00000 -3.00 |
252.38 | 245.25 | 249.75 | 57,638 |
| 22 Apr 13 |
250.00000 +1.75 |
250.00 | 246.44 | 248.25 | 19,243 |
| 19 Apr 13 |
248.25000 +1.25 |
248.75 | 246.00 | 248.00 | 14,819 |
| 18 Apr 13 |
247.00000 +2.25 |
250.00 | 243.50 | 248.25 | 23,388 |
| 17 Apr 13 |
244.75000 -0.25 |
248.75 | 244.75 | 248.25 | 37,148 |
| 16 Apr 13 |
245.00000 +0.24 |
250.00 | 244.25 | 250.00 | 44,484 |
| 15 Apr 13 |
244.75729 -6.24 |
253.00 | 243.25 | 253.00 | 223,676 |
| 12 Apr 13 |
251.00000 +2.00 |
253.00 | 247.00 | 253.00 | 96,363 |
| 11 Apr 13 |
249.00000 +3.50 |
252.00 | 243.25 | 247.00 | 127,064 |
| 10 Apr 13 |
245.50000 +5.50 |
247.00 | 242.00 | 242.00 | 34,149 |
| 09 Apr 13 |
240.00000 +2.25 |
240.25 | 235.00 | 235.00 | 53,396 |
| 08 Apr 13 |
237.75000 +2.00 |
238.75 | 236.00 | 238.25 | 61,901 |
| 05 Apr 13 |
235.75000 -1.25 |
238.75 | 235.00 | 238.75 | 33,092 |
| 04 Apr 13 |
237.00000 +0.25 |
237.75 | 235.75 | 237.75 | 53,822 |
| 03 Apr 13 |
236.75000 +2.00 |
238.50 | 235.50 | 238.50 | 29,360 |
| 02 Apr 13 |
234.75000 -2.00 |
237.50 | 233.00 | 233.00 | 33,596 |
| 28 Mar 13 |
236.75000 -0.25 |
236.81 | 233.00 | 234.50 | 57,560 |
| 27 Mar 13 |
237.00000 -0.25 |
238.25 | 233.00 | 233.00 | 58,490 |
| 26 Mar 13 |
237.25000 +0.25 |
238.75 | 234.25 | 237.25 | 50,331 |
| 25 Mar 13 |
237.00000 +1.75 |
239.00 | 233.25 | 239.00 | 64,806 |
| 22 Mar 13 |
235.25000 +1.75 |
239.00 | 233.38 | 239.00 | 57,591 |
| 21 Mar 13 |
233.50000 -1.50 |
238.00 | 233.50 | 236.00 | 40,854 |
| 20 Mar 13 |
235.00000 +6.00 |
235.75 | 229.00 | 229.00 | 99,264 |
| 19 Mar 13 |
229.00000 -3.00 |
234.50 | 229.00 | 234.50 | 90,379 |
| 18 Mar 13 |
232.00000 -3.00 |
240.00 | 230.00 | 240.00 | 61,633 |
| 15 Mar 13 |
235.00000 -5.00 |
245.00 | 235.00 | 245.00 | 442,348 |
| 14 Mar 13 |
240.00000 -3.57 |
242.50 | 238.00 | 242.50 | 58,686 |
| 13 Mar 13 |
243.57300 -0.68 |
244.75 | 238.00 | 239.25 | 63,237 |
| 12 Mar 13 |
244.25000 -3.50 |
247.00 | 234.75 | 243.00 | 76,493 |
| 11 Mar 13 |
247.75000 +1.75 |
247.75 | 245.00 | 245.00 | 21,845 |
| 08 Mar 13 |
246.00000 -3.75 |
250.75 | 246.00 | 249.75 | 47,109 |
| 07 Mar 13 |
249.75000 +5.00 |
250.00 | 242.00 | 242.00 | 69,983 |
| 06 Mar 13 |
244.75000 +9.50 |
245.00 | 240.00 | 240.00 | 108,201 |
| 05 Mar 13 |
235.25000 +4.25 |
237.00 | 231.00 | 233.50 | 119,328 |
| 04 Mar 13 |
231.00000 +1.00 |
232.50 | 229.00 | 230.25 | 40,375 |
| 01 Mar 13 |
230.00000 -1.00 |
233.50 | 230.00 | 231.00 | 74,280 |
| 28 Feb 13 |
231.00000 +1.00 |
232.50 | 228.45 | 229.00 | 70,073 |
| 27 Feb 13 |
230.00000 -0.20 |
231.50 | 229.00 | 229.00 | 113,393 |
| 26 Feb 13 |
230.20000 -4.80 |
234.50 | 228.58 | 234.50 | 116,981 |
| 25 Feb 13 |
235.00000 +2.75 |
236.00 | 233.00 | 233.00 | 164,497 |
| 22 Feb 13 |
232.25000 -0.75 |
236.00 | 232.25 | 236.00 | 21,349 |
| 21 Feb 13 |
233.00000 -2.00 |
236.00 | 232.66 | 236.00 | 44,010 |
| 20 Feb 13 |
235.00000 +0.00 |
237.00 | 233.75 | 237.00 | 89,255 |
| 19 Feb 13 |
235.00000 -1.00 |
237.00 | 234.75 | 237.00 | 61,597 |
| 18 Feb 13 |
236.00000 +0.25 |
237.00 | 234.46 | 237.00 | 19,854 |
| 15 Feb 13 |
235.75000 -0.25 |
237.00 | 233.25 | 237.00 | 83,815 |
| 14 Feb 13 |
236.00000 +1.00 |
237.00 | 233.00 | 237.00 | 40,395 |
| 13 Feb 13 |
235.00000 +0.00 |
235.00 | 232.75 | 233.25 | 26,343 |
| 12 Feb 13 |
235.00000 +6.00 |
235.00 | 228.75 | 232.00 | 319,026 |
| 11 Feb 13 |
229.00000 -3.75 |
234.00 | 228.25 | 231.75 | 24,646 |
| 08 Feb 13 |
232.75000 -1.25 |
233.00 | 227.00 | 228.00 | 48,506 |
| 07 Feb 13 |
234.00000 +1.00 |
235.00 | 227.25 | 232.25 | 444,672 |
| 06 Feb 13 |
233.00000 +0.00 |
235.00 | 233.00 | 235.00 | 17,744 |
| 05 Feb 13 |
233.00000 +0.75 |
236.50 | 233.00 | 234.25 | 146,151 |
| 04 Feb 13 |
232.25000 -3.50 |
238.00 | 232.00 | 233.75 | 155,420 |
| 01 Feb 13 |
235.75000 +5.75 |
235.75 | 229.69 | 231.50 | 45,910 |
| 31 Jan 13 |
230.00000 +0.25 |
231.00 | 227.25 | 230.25 | 57,808 |
| 30 Jan 13 |
229.75000 +2.50 |
230.00 | 228.00 | 230.00 | 21,841 |
| 29 Jan 13 |
227.25000 -4.25 |
233.50 | 227.00 | 233.00 | 44,394 |
| 28 Jan 13 |
231.50000 -2.50 |
235.00 | 230.31 | 232.00 | 76,316 |
| 25 Jan 13 |
234.00000 +3.75 |
234.00 | 227.31 | 232.00 | 254,565 |
| 24 Jan 13 |
230.25000 -3.00 |
237.00 | 230.00 | 237.00 | 73,605 |
| 23 Jan 13 |
233.25000 -8.75 |
237.00 | 233.25 | 237.00 | 56,402 |
| 22 Jan 13 |
242.00000 +0.00 |
242.00 | 233.25 | 241.00 | 102,855 |
| 21 Jan 13 |
242.00000 +0.00 |
242.00 | 241.00 | 241.00 | 21,101 |
| 18 Jan 13 |
242.00000 +2.00 |
242.00 | 239.06 | 239.75 | 22,309 |
| 17 Jan 13 |
240.00000 +0.00 |
241.75 | 239.50 | 240.00 | 92,755 |
| 16 Jan 13 |
240.00000 +0.25 |
240.00 | 236.00 | 239.50 | 28,425 |
| 15 Jan 13 |
239.75000 +4.50 |
239.75 | 234.50 | 234.50 | 35,691 |
| 14 Jan 13 |
235.25000 -1.00 |
239.25 | 235.25 | 236.00 | 41,475 |
| 11 Jan 13 |
236.25000 +3.25 |
240.00 | 233.25 | 235.00 | 81,649 |
| 10 Jan 13 |
233.00000 -9.00 |
239.75 | 233.00 | 235.25 | 94,895 |
| 09 Jan 13 |
242.00000 +0.00 |
242.00 | 235.97 | 240.00 | 57,247 |
| 08 Jan 13 |
242.00000 -5.00 |
242.25 | 240.00 | 242.25 | 53,842 |
| 07 Jan 13 |
247.00000 +3.25 |
247.00 | 241.00 | 241.00 | 1,049,618 |
| 04 Jan 13 |
243.75000 +1.75 |
243.75 | 240.00 | 241.75 | 480,128 |
| 03 Jan 13 |
242.00000 +3.00 |
243.00 | 235.85 | 238.00 | 138,508 |
| 02 Jan 13 |
239.00000 +8.75 |
242.00 | 230.75 | 230.75 | 49,834 |
| 31 Dec 12 |
230.25000 -4.50 |
235.00 | 228.25 | 232.00 | 44,119 |
| 28 Dec 12 |
234.75000 -0.25 |
235.00 | 231.50 | 233.75 | 19,470 |
| 27 Dec 12 |
235.00000 +3.50 |
235.00 | 230.00 | 231.50 | 26,444 |
| 24 Dec 12 |
231.50000 +0.50 |
233.13 | 231.50 | 232.00 | 265 |
| 21 Dec 12 |
231.00000 -3.50 |
235.00 | 231.00 | 234.75 | 165,732 |
| 20 Dec 12 |
234.50000 -0.50 |
235.00 | 231.38 | 235.00 | 92,511 |
| 19 Dec 12 |
235.00000 +1.50 |
235.00 | 231.00 | 233.25 | 27,895 |
| 18 Dec 12 |
233.50000 +0.75 |
233.50 | 229.91 | 231.00 | 49,171 |
| 17 Dec 12 |
232.75000 +4.95 |
232.75 | 227.02 | 230.00 | 64,957 |
| 14 Dec 12 |
227.80110 +0.05 |
229.25 | 223.25 | 228.00 | 118,828 |
| 13 Dec 12 |
227.75000 -1.00 |
232.00 | 225.25 | 232.00 | 32,881 |
| 12 Dec 12 |
228.75000 -6.25 |
236.50 | 228.75 | 235.75 | 233,939 |
| 11 Dec 12 |
235.00000 +5.00 |
235.00 | 230.00 | 230.00 | 61,093 |
| 10 Dec 12 |
230.00000 +0.00 |
230.34 | 228.00 | 230.00 | 34,154 |
| 07 Dec 12 |
230.00000 -1.00 |
231.88 | 227.52 | 231.75 | 20,308 |
| 06 Dec 12 |
231.00000 +2.75 |
232.00 | 228.00 | 230.00 | 91,151 |
| 05 Dec 12 |
228.25000 +1.25 |
229.50 | 225.16 | 227.00 | 36,554 |
| 04 Dec 12 |
227.00000 +4.00 |
227.00 | 221.50 | 223.00 | 386,073 |
| 03 Dec 12 |
223.00000 +5.00 |
223.00 | 218.75 | 223.00 | 218,007 |
| 30 Nov 12 |
218.00000 +12.50 |
222.25 | 211.25 | 211.25 | 308,903 |
| 29 Nov 12 |
205.50000 +2.25 |
210.00 | 200.76 | 203.00 | 126,244 |
| 28 Nov 12 |
203.25000 +1.50 |
203.25 | 199.00 | 199.00 | 1,041,791 |
| 27 Nov 12 |
201.75000 +1.75 |
204.00 | 198.25 | 199.00 | 1,346,798 |
| 26 Nov 12 |
200.00000 +3.50 |
200.00 | 193.50 | 195.75 | 61,461 |
| 23 Nov 12 |
196.50000 +0.50 |
196.81 | 194.00 | 194.00 | 47,489 |
| 22 Nov 12 |
196.00000 +13.00 |
197.50 | 184.00 | 184.00 | 211,692 |
| 21 Nov 12 |
183.00000 +5.00 |
183.00 | 181.25 | 182.75 | 16,861 |
| 20 Nov 12 |
178.00000 -4.00 |
182.50 | 178.00 | 182.00 | 46,683 |
| 19 Nov 12 |
182.00000 +2.50 |
182.50 | 181.00 | 182.50 | 182,169 |
| 16 Nov 12 |
179.50000 -2.80 |
182.00 | 178.00 | 182.00 | 27,239 |
| 15 Nov 12 |
182.29810 +0.80 |
183.00 | 180.00 | 180.00 | 43,186 |
| 14 Nov 12 |
181.50000 -3.50 |
185.25 | 181.00 | 185.25 | 36,248 |
| 13 Nov 12 |
185.00000 -0.25 |
186.00 | 185.00 | 185.00 | 62,684 |
| 12 Nov 12 |
185.25000 -1.75 |
189.75 | 185.25 | 189.75 | 32,064 |
| 09 Nov 12 |
187.00000 -4.38 |
190.25 | 185.00 | 188.25 | 73,990 |
| 08 Nov 12 |
191.37801 +0.38 |
193.00 | 189.00 | 191.25 | 23,691 |
| 07 Nov 12 |
191.00000 -3.10 |
194.00 | 191.00 | 194.00 | 33,826 |
| 06 Nov 12 |
194.09700 +1.10 |
194.10 | 191.50 | 193.00 | 8,995 |
| 05 Nov 12 |
193.00000 -1.00 |
195.00 | 192.00 | 194.00 | 55,437 |
| 02 Nov 12 |
194.00000 +0.75 |
196.25 | 193.50 | 196.00 | 19,000 |
| 01 Nov 12 |
193.25000 +0.25 |
198.00 | 192.00 | 198.00 | 99,972 |
| 31 Oct 12 |
193.00000 +0.00 |
197.00 | 193.00 | 196.25 | 120,954 |
| 30 Oct 12 |
193.00000 +0.25 |
196.75 | 191.50 | 192.00 | 46,646 |
| 29 Oct 12 |
192.75000 -0.25 |
193.00 | 189.50 | 193.00 | 12,001 |
| 26 Oct 12 |
193.00000 -1.75 |
193.00 | 188.00 | 191.25 | 47,163 |
| 25 Oct 12 |
194.75000 +2.00 |
195.00 | 190.50 | 190.50 | 34,251 |
| 24 Oct 12 |
192.75000 +6.00 |
192.75 | 187.75 | 191.50 | 23,983 |
| 23 Oct 12 |
186.75000 -2.25 |
190.75 | 186.75 | 190.50 | 32,017 |
| 22 Oct 12 |
189.00000 +2.00 |
189.09 | 187.70 | 187.75 | 194,644 |
| 19 Oct 12 |
187.00000 +0.00 |
191.50 | 187.00 | 191.50 | 85,261 |
| 18 Oct 12 |
187.00000 -2.75 |
190.00 | 187.00 | 187.00 | 620,497 |
| 17 Oct 12 |
189.75000 +2.75 |
190.75 | 187.00 | 189.50 | 30,499 |
| 16 Oct 12 |
187.00000 +0.75 |
190.00 | 187.00 | 187.00 | 41,851 |
| 15 Oct 12 |
186.25000 -3.75 |
188.69 | 186.25 | 188.00 | 11,924 |
| 12 Oct 12 |
190.00000 +1.75 |
190.00 | 186.25 | 190.00 | 104,421 |
| 11 Oct 12 |
188.25000 -3.00 |
192.25 | 188.25 | 190.00 | 33,581 |
| 10 Oct 12 |
191.25000 -5.25 |
193.75 | 190.00 | 193.75 | 154,737 |
| 09 Oct 12 |
196.50000 +0.50 |
198.00 | 195.39 | 197.25 | 105,004 |
| 08 Oct 12 |
196.00000 +1.00 |
198.00 | 188.36 | 196.00 | 68,532 |
| 05 Oct 12 |
195.00000 +6.64 |
195.00 | 188.31 | 188.75 | 38,925 |
| 04 Oct 12 |
188.35561 +2.36 |
190.00 | 187.75 | 189.75 | 171,074 |
| 03 Oct 12 |
186.00000 +0.75 |
186.25 | 185.25 | 186.25 | 56,758 |
| 02 Oct 12 |
185.25000 -2.00 |
188.25 | 185.25 | 187.00 | 24,270 |
| 01 Oct 12 |
187.25000 -0.50 |
188.50 | 185.00 | 185.00 | 132,806 |
| 28 Sep 12 |
187.75000 +0.75 |
188.65 | 185.00 | 188.50 | 37,059 |
| 27 Sep 12 |
187.00000 +6.38 |
188.75 | 185.00 | 185.00 | 51,447 |
| 26 Sep 12 |
180.62289 -3.80 |
185.00 | 180.00 | 185.00 | 92,611 |
| 25 Sep 12 |
184.42580 +1.43 |
186.80 | 183.25 | 183.25 | 30,491 |
| 24 Sep 12 |
183.00000 -3.00 |
187.69 | 183.00 | 185.25 | 146,559 |
| 21 Sep 12 |
186.00000 +1.25 |
188.75 | 184.75 | 187.00 | 355,544 |
| 20 Sep 12 |
184.75000 +0.75 |
185.75 | 183.00 | 183.25 | 54,169 |
| 19 Sep 12 |
184.00000 -1.00 |
190.00 | 182.00 | 190.00 | 78,831 |
| 18 Sep 12 |
185.00000 -7.50 |
193.75 | 185.00 | 190.00 | 130,408 |
| 17 Sep 12 |
192.50000 +2.50 |
193.00 | 190.00 | 193.00 | 488,668 |
| 14 Sep 12 |
190.00000 -3.00 |
195.00 | 188.00 | 195.00 | 154,586 |
| 13 Sep 12 |
193.00000 -2.50 |
195.50 | 190.72 | 195.00 | 53,393 |
| 12 Sep 12 |
195.50000 +1.50 |
198.00 | 193.00 | 198.00 | 163,734 |
| 11 Sep 12 |
194.00000 -5.00 |
200.06 | 193.00 | 196.50 | 442,044 |
| 10 Sep 12 |
199.00000 +5.50 |
199.00 | 190.86 | 193.00 | 39,430 |
| 07 Sep 12 |
193.50000 +11.67 |
193.50 | 185.00 | 185.00 | 50,863 |
| 06 Sep 12 |
181.83000 +3.58 |
186.00 | 179.25 | 179.25 | 175,427 |
| 05 Sep 12 |
178.25000 -2.75 |
183.06 | 178.25 | 181.00 | 38,958 |
| 04 Sep 12 |
181.00000 -1.25 |
184.25 | 181.00 | 184.00 | 24,422 |
| 03 Sep 12 |
182.25000 -0.25 |
186.75 | 182.25 | 185.50 | 255,878 |
| 31 Aug 12 |
182.50000 -4.50 |
188.50 | 182.00 | 187.75 | 155,008 |
| 30 Aug 12 |
187.00000 +0.00 |
190.00 | 187.00 | 190.00 | 12,026 |
| 29 Aug 12 |
187.00000 -1.00 |
190.50 | 187.00 | 188.00 | 244,565 |
| 28 Aug 12 |
188.00000 -6.50 |
197.00 | 188.00 | 197.00 | 37,856 |
| 24 Aug 12 |
194.50000 +1.25 |
197.50 | 191.00 | 197.50 | 31,798 |
| 23 Aug 12 |
193.25000 -3.75 |
196.04 | 192.75 | 193.25 | 17,327 |
| 22 Aug 12 |
197.00000 -7.00 |
199.20 | 192.25 | 197.25 | 32,135 |
| 21 Aug 12 |
204.00000 +4.00 |
204.00 | 201.00 | 201.00 | 21,908 |
| 20 Aug 12 |
200.00000 -1.79 |
203.41 | 200.00 | 201.25 | 35,083 |
| 17 Aug 12 |
201.78641 -0.21 |
204.00 | 200.00 | 202.75 | 27,346 |
| 16 Aug 12 |
202.00000 -0.50 |
203.00 | 200.00 | 202.50 | 46,842 |
| 15 Aug 12 |
202.50000 +1.35 |
203.00 | 198.50 | 201.25 | 134,701 |
| 14 Aug 12 |
201.14700 -0.35 |
202.00 | 200.00 | 202.00 | 59,280 |
| 13 Aug 12 |
201.50000 -3.50 |
204.00 | 201.00 | 204.00 | 31,469 |
| 10 Aug 12 |
205.00000 +0.25 |
205.00 | 202.00 | 204.00 | 28,562 |
| 09 Aug 12 |
204.75000 +3.05 |
208.00 | 203.74 | 204.00 | 94,451 |
| 08 Aug 12 |
201.69740 +1.50 |
206.00 | 196.00 | 196.00 | 267,193 |
| 07 Aug 12 |
200.19720 -1.55 |
201.50 | 199.00 | 200.25 | 37,554 |
| 06 Aug 12 |
201.75000 +1.75 |
201.75 | 199.00 | 199.50 | 28,808 |
| 03 Aug 12 |
200.00000 +1.00 |
200.00 | 193.00 | 197.50 | 50,994 |
| 02 Aug 12 |
199.00000 +3.00 |
199.00 | 195.00 | 195.00 | 20,245 |
| 01 Aug 12 |
196.00000 +0.76 |
198.00 | 195.50 | 196.00 | 33,310 |
| 31 Jul 12 |
195.23570 +1.74 |
197.00 | 193.50 | 196.50 | 36,123 |
| 30 Jul 12 |
193.50000 -4.00 |
196.01 | 192.75 | 193.50 | 37,207 |
| 27 Jul 12 |
197.50000 -0.50 |
197.75 | 192.00 | 192.00 | 27,839 |
| 26 Jul 12 |
198.00000 +0.00 |
198.00 | 193.21 | 194.00 | 93,608 |
| 25 Jul 12 |
198.00000 +7.00 |
198.00 | 191.50 | 191.50 | 37,374 |
| 24 Jul 12 |
191.00000 -4.00 |
194.50 | 191.00 | 194.50 | 66,181 |
| 23 Jul 12 |
195.00000 -3.00 |
196.25 | 192.00 | 194.75 | 21,532 |
| 20 Jul 12 |
198.00000 +6.69 |
198.00 | 192.75 | 192.75 | 104,976 |
| 19 Jul 12 |
191.30811 +0.81 |
194.25 | 190.00 | 191.00 | 31,140 |
| 18 Jul 12 |
190.50000 +0.50 |
191.75 | 187.11 | 187.50 | 222,653 |
| 17 Jul 12 |
190.00000 +0.00 |
192.00 | 186.00 | 187.50 | 334,300 |
| 16 Jul 12 |
190.00000 +0.25 |
190.75 | 187.50 | 189.25 | 19,107 |
| 13 Jul 12 |
189.75000 -1.50 |
192.00 | 189.25 | 189.25 | 222,732 |
| 12 Jul 12 |
191.25000 +5.75 |
191.50 | 186.75 | 190.25 | 14,679 |
| 11 Jul 12 |
185.50000 -0.50 |
191.00 | 184.76 | 190.00 | 43,326 |
| 10 Jul 12 |
186.00000 +3.25 |
187.50 | 183.25 | 183.25 | 193,187 |
| 09 Jul 12 |
182.75000 -5.75 |
189.75 | 182.25 | 186.75 | 66,846 |
| 06 Jul 12 |
188.50000 +1.50 |
188.50 | 182.00 | 182.00 | 27,593 |
| 05 Jul 12 |
187.00000 +3.00 |
187.00 | 182.00 | 186.50 | 40,295 |
| 04 Jul 12 |
184.00000 -3.91 |
188.25 | 183.00 | 188.25 | 34,141 |
| 03 Jul 12 |
187.91440 +0.52 |
188.75 | 184.50 | 184.50 | 84,805 |
| 02 Jul 12 |
187.39540 +3.95 |
188.00 | 185.00 | 185.00 | 113,248 |
| 29 Jun 12 |
183.45020 +1.20 |
185.75 | 183.00 | 185.75 | 43,656 |
| 28 Jun 12 |
182.25000 -1.28 |
187.50 | 182.00 | 183.50 | 103,254 |
| 27 Jun 12 |
183.52910 -1.72 |
184.00 | 182.23 | 184.00 | 141,094 |
| 26 Jun 12 |
185.25000 +4.00 |
187.25 | 184.50 | 184.50 | 170,053 |
| 25 Jun 12 |
181.25000 -3.75 |
185.00 | 181.25 | 185.00 | 85,779 |
| 22 Jun 12 |
185.00000 -4.11 |
187.25 | 181.00 | 186.50 | 144,413 |
| 21 Jun 12 |
189.10880 -1.39 |
193.00 | 185.61 | 193.00 | 61,659 |
| 20 Jun 12 |
190.50000 -2.50 |
193.00 | 189.00 | 192.50 | 112,643 |
| 19 Jun 12 |
193.00000 +9.50 |
193.00 | 185.25 | 187.00 | 123,092 |
| 18 Jun 12 |
183.50000 -4.86 |
189.75 | 183.50 | 184.75 | 113,715 |
| 15 Jun 12 |
188.36301 +10.36 |
188.36 | 180.25 | 182.00 | 401,555 |
| 14 Jun 12 |
178.00000 +0.50 |
182.00 | 177.00 | 177.00 | 102,341 |
| 13 Jun 12 |
177.50000 +2.50 |
178.00 | 175.00 | 175.00 | 63,148 |
| 12 Jun 12 |
175.00000 -7.00 |
179.75 | 174.00 | 178.50 | 90,970 |
| 11 Jun 12 |
182.00000 +1.25 |
185.26 | 178.00 | 183.25 | 243,759 |
| 08 Jun 12 |
180.75000 +5.25 |
187.00 | 174.50 | 174.50 | 135,439 |
| 07 Jun 12 |
175.50000 -1.75 |
179.75 | 175.50 | 177.00 | 52,945 |
| 06 Jun 12 |
177.25000 +4.25 |
182.00 | 173.00 | 174.00 | 174,831 |
| 01 Jun 12 |
173.00000 +3.00 |
173.00 | 166.75 | 166.75 | 84,705 |
| 31 May 12 |
170.00000 +2.50 |
170.00 | 167.88 | 168.00 | 95,799 |
| 30 May 12 |
167.50000 +1.50 |
168.92 | 166.00 | 166.00 | 89,860 |
| 29 May 12 |
166.00000 +2.00 |
168.50 | 165.00 | 165.00 | 121,414 |
| 28 May 12 |
164.00000 -5.00 |
172.75 | 164.00 | 172.75 | 25,270 |
| 25 May 12 |
169.00000 -0.45 |
172.70 | 169.00 | 170.25 | 59,274 |
| 24 May 12 |
169.44591 +0.70 |
171.00 | 168.00 | 170.00 | 118,941 |
| 23 May 12 |
168.75000 -5.25 |
174.75 | 168.75 | 173.75 | 232,226 |
| 22 May 12 |
174.00000 -2.75 |
178.50 | 173.00 | 178.50 | 70,535 |
| 21 May 12 |
176.75000 -0.25 |
179.50 | 175.25 | 179.50 | 125,208 |
| 18 May 12 |
177.00000 -3.00 |
181.75 | 177.00 | 181.75 | 27,918 |
| 17 May 12 |
180.00000 +2.26 |
180.75 | 178.50 | 180.00 | 21,483 |
| 16 May 12 |
177.73770 -4.01 |
181.75 | 174.25 | 180.00 | 187,382 |
| 15 May 12 |
181.75000 -2.75 |
186.00 | 181.75 | 186.00 | 268,481 |
| 14 May 12 |
184.50000 -0.25 |
184.50 | 180.25 | 182.50 | 80,878 |
| 11 May 12 |
184.75000 +1.25 |
185.00 | 180.50 | 181.25 | 49,647 |
| 10 May 12 |
183.50000 +1.50 |
183.75 | 180.00 | 182.00 | 73,666 |
| 09 May 12 |
182.00000 -1.44 |
183.00 | 179.25 | 180.00 | 154,623 |
| 08 May 12 |
183.44180 +2.17 |
186.75 | 180.00 | 184.25 | 296,536 |
| 04 May 12 |
181.27150 -3.35 |
184.50 | 179.75 | 183.50 | 75,115 |
| 03 May 12 |
184.62520 -0.12 |
185.50 | 181.75 | 184.00 | 140,122 |
| 02 May 12 |
184.75000 -3.50 |
189.00 | 183.25 | 186.00 | 233,737 |
| 01 May 12 |
188.25000 -1.50 |
191.25 | 187.00 | 188.25 | 67,838 |
| 30 Apr 12 |
189.75000 -1.25 |
192.25 | 188.00 | 192.25 | 82,384 |
| 27 Apr 12 |
191.00000 +3.25 |
191.50 | 186.35 | 189.25 | 55,819 |
| 26 Apr 12 |
187.75000 +2.50 |
188.25 | 185.00 | 188.00 | 121,479 |
| 25 Apr 12 |
185.25000 -1.75 |
189.51 | 185.25 | 187.25 | 157,082 |
| 24 Apr 12 |
187.00000 +0.50 |
190.00 | 183.21 | 188.50 | 82,534 |
| 23 Apr 12 |
186.50000 -1.25 |
187.00 | 183.50 | 187.00 | 118,129 |
| 20 Apr 12 |
187.75000 +0.75 |
187.75 | 185.00 | 185.00 | 51,654 |
| 19 Apr 12 |
187.00000 +0.75 |
189.00 | 185.00 | 187.50 | 51,717 |
| 18 Apr 12 |
186.25000 -1.00 |
186.75 | 183.50 | 183.75 | 137,477 |
| 17 Apr 12 |
187.25000 +9.25 |
187.25 | 178.75 | 178.75 | 62,010 |
| 16 Apr 12 |
178.00000 -7.25 |
189.75 | 178.00 | 186.75 | 72,882 |
| 13 Apr 12 |
185.25000 -3.25 |
189.25 | 184.52 | 187.75 | 115,636 |
| 12 Apr 12 |
188.50000 +0.50 |
190.00 | 188.25 | 189.75 | 55,075 |
| 11 Apr 12 |
188.00000 +4.75 |
188.75 | 183.50 | 187.00 | 94,628 |
| 10 Apr 12 |
183.25000 -4.75 |
188.50 | 182.50 | 186.00 | 112,032 |
| 05 Apr 12 |
188.00000 +2.75 |
188.25 | 182.50 | 185.00 | 126,471 |
| 04 Apr 12 |
185.25000 -1.25 |
189.50 | 184.00 | 186.50 | 117,160 |
| 03 Apr 12 |
186.50000 -1.50 |
187.75 | 185.25 | 187.75 | 216,481 |
| 02 Apr 12 |
188.00000 -1.50 |
190.50 | 186.50 | 190.50 | 84,533 |
| 30 Mar 12 |
189.50000 +0.75 |
189.75 | 186.50 | 189.50 | 113,085 |
| 29 Mar 12 |
188.75000 -5.50 |
194.00 | 186.50 | 194.00 | 109,948 |
| 28 Mar 12 |
194.25000 -4.75 |
197.00 | 193.00 | 197.00 | 125,854 |
| 27 Mar 12 |
199.00000 -2.05 |
206.75 | 198.25 | 202.50 | 172,993 |
| 26 Mar 12 |
201.05110 -0.23 |
203.00 | 194.75 | 198.50 | 106,415 |
| 23 Mar 12 |
201.27811 +2.28 |
203.00 | 197.25 | 199.75 | 637,659 |
| 22 Mar 12 |
199.00000 +3.00 |
203.75 | 193.25 | 196.00 | 315,181 |
| 21 Mar 12 |
196.00000 +7.72 |
198.50 | 194.07 | 195.00 | 343,997 |
| 20 Mar 12 |
188.27521 +5.28 |
195.00 | 183.00 | 184.50 | 384,935 |
| 19 Mar 12 |
183.00000 +0.75 |
185.26 | 182.00 | 182.00 | 381,474 |
| 16 Mar 12 |
182.25000 -0.75 |
185.00 | 182.00 | 184.00 | 393,517 |
| 15 Mar 12 |
183.00000 +2.00 |
185.00 | 181.00 | 184.00 | 420,427 |
| 14 Mar 12 |
181.00000 +2.00 |
185.00 | 177.75 | 180.00 | 901,233 |
| 13 Mar 12 |
179.00000 -0.50 |
180.00 | 177.00 | 178.75 | 1,199,838 |
| 12 Mar 12 |
179.50000 +1.08 |
180.00 | 177.46 | 178.00 | 89,366 |
| 09 Mar 12 |
178.41650 -1.08 |
179.25 | 177.00 | 178.00 | 128,869 |
| 08 Mar 12 |
179.49490 -0.01 |
184.75 | 178.00 | 181.50 | 133,225 |
| 07 Mar 12 |
179.50000 -2.26 |
184.00 | 176.75 | 182.00 | 110,377 |
| 06 Mar 12 |
181.75549 -0.24 |
184.08 | 180.50 | 183.25 | 296,069 |
| 05 Mar 12 |
182.00000 -2.75 |
185.00 | 181.00 | 184.50 | 26,121 |
| 02 Mar 12 |
184.75000 -1.58 |
186.75 | 183.88 | 186.75 | 299,728 |
| 01 Mar 12 |
186.32530 -0.92 |
187.50 | 184.25 | 187.50 | 76,837 |
| 29 Feb 12 |
187.25000 -0.76 |
187.50 | 185.50 | 187.50 | 268,450 |
| 28 Feb 12 |
188.00560 +3.26 |
189.19 | 183.01 | 183.75 | 103,603 |
| 27 Feb 12 |
184.75000 -0.25 |
188.00 | 180.91 | 188.00 | 54,784 |
| 24 Feb 12 |
185.00000 -0.31 |
192.50 | 185.00 | 188.25 | 78,270 |
| 23 Feb 12 |
185.31070 -4.70 |
189.75 | 184.50 | 189.75 | 70,400 |
| 22 Feb 12 |
190.00571 -2.99 |
192.50 | 189.00 | 192.50 | 46,673 |
| 21 Feb 12 |
193.00000 -1.75 |
194.25 | 192.38 | 194.25 | 26,378 |
| 20 Feb 12 |
194.75000 -0.23 |
195.75 | 193.50 | 193.50 | 94,538 |
| 17 Feb 12 |
194.98219 -1.94 |
198.50 | 193.75 | 195.25 | 322,211 |
| 16 Feb 12 |
196.92470 -3.67 |
201.00 | 195.50 | 200.00 | 278,261 |
| 15 Feb 12 |
200.59280 -2.41 |
203.75 | 197.75 | 203.50 | 91,027 |
| 14 Feb 12 |
203.00000 +0.25 |
207.50 | 201.25 | 203.75 | 517,906 |
| 13 Feb 12 |
202.75000 +0.95 |
206.25 | 201.25 | 206.25 | 38,092 |
| 10 Feb 12 |
201.80450 +0.80 |
205.25 | 200.25 | 203.75 | 117,053 |
| 09 Feb 12 |
201.00000 +2.56 |
207.00 | 199.50 | 200.25 | 563,259 |
| 08 Feb 12 |
198.44330 -0.56 |
200.25 | 196.75 | 200.00 | 250,532 |
| 07 Feb 12 |
199.00000 -4.00 |
205.00 | 198.75 | 203.00 | 122,348 |
| 06 Feb 12 |
203.00000 +0.25 |
206.75 | 200.25 | 202.50 | 146,087 |
| 03 Feb 12 |
202.75000 +7.56 |
202.75 | 194.25 | 196.00 | 275,383 |
| 02 Feb 12 |
195.19360 +3.69 |
196.50 | 191.00 | 192.50 | 230,300 |
| 01 Feb 12 |
191.50000 +6.25 |
191.50 | 185.50 | 185.50 | 95,751 |
| 31 Jan 12 |
185.25000 +4.00 |
185.75 | 181.25 | 181.25 | 233,673 |
| 30 Jan 12 |
181.25000 -3.75 |
185.00 | 181.25 | 185.00 | 106,106 |
| 27 Jan 12 |
185.00000 -0.25 |
188.00 | 183.50 | 187.00 | 59,983 |
| 26 Jan 12 |
185.25000 -0.75 |
188.50 | 184.75 | 188.00 | 113,208 |
| 25 Jan 12 |
186.00000 -1.94 |
191.00 | 184.00 | 191.00 | 67,467 |
| 24 Jan 12 |
187.94341 -2.06 |
190.25 | 184.00 | 187.00 | 117,121 |
| 23 Jan 12 |
190.00000 +6.00 |
190.00 | 186.00 | 187.75 | 53,915 |
| 20 Jan 12 |
184.00000 +0.25 |
187.00 | 184.00 | 185.00 | 92,713 |
| 19 Jan 12 |
183.75000 -0.15 |
185.25 | 182.00 | 184.00 | 172,585 |
| 18 Jan 12 |
183.89940 +1.90 |
185.00 | 182.25 | 185.00 | 91,003 |
| 17 Jan 12 |
182.00000 -0.25 |
185.25 | 182.00 | 184.75 | 49,015 |
| 16 Jan 12 |
182.25000 -1.75 |
185.00 | 181.75 | 184.50 | 22,660 |
| 13 Jan 12 |
184.00000 -1.00 |
186.75 | 182.00 | 186.75 | 122,975 |
| 12 Jan 12 |
185.00000 +3.00 |
185.00 | 178.00 | 182.25 | 126,694 |
| 11 Jan 12 |
182.00000 +1.25 |
185.00 | 179.00 | 181.50 | 215,022 |
| 10 Jan 12 |
180.75000 -1.50 |
183.04 | 178.25 | 182.25 | 162,747 |
| 09 Jan 12 |
182.25000 +1.79 |
183.00 | 180.25 | 182.00 | 80,181 |
| 06 Jan 12 |
180.45770 -2.38 |
184.25 | 176.00 | 183.50 | 114,121 |
| 05 Jan 12 |
182.83299 -1.17 |
185.50 | 181.25 | 184.00 | 168,482 |
| 04 Jan 12 |
184.00000 -4.25 |
187.50 | 180.62 | 187.50 | 104,377 |
| 03 Jan 12 |
188.25000 +2.00 |
195.00 | 185.00 | 189.50 | 56,772 |
| 30 Dec 11 |
186.25000 -5.25 |
189.25 | 184.75 | 184.75 | 243,017 |
| 29 Dec 11 |
191.50000 +2.00 |
192.25 | 188.50 | 190.25 | 21,488 |
| 28 Dec 11 |
189.50000 -8.25 |
196.75 | 189.50 | 190.75 | 68,106 |
| 23 Dec 11 |
197.75000 -1.00 |
199.21 | 193.73 | 194.25 | 29,217 |
| 22 Dec 11 |
198.75000 -1.25 |
200.00 | 197.50 | 199.75 | 49,661 |
| 21 Dec 11 |
200.00000 +7.00 |
200.00 | 192.75 | 193.00 | 80,497 |
| 20 Dec 11 |
193.00000 +5.75 |
195.25 | 187.75 | 187.75 | 66,843 |
| 19 Dec 11 |
187.25000 -0.69 |
187.75 | 185.25 | 187.00 | 40,523 |
| 16 Dec 11 |
187.94000 -7.81 |
197.50 | 185.00 | 189.00 | 230,494 |
| 15 Dec 11 |
195.75000 +10.50 |
195.75 | 182.50 | 182.50 | 150,506 |
| 14 Dec 11 |
185.25000 -2.00 |
189.50 | 181.50 | 187.00 | 88,968 |
| 13 Dec 11 |
187.25000 +1.25 |
191.00 | 185.50 | 190.00 | 87,229 |
| 12 Dec 11 |
186.00000 -3.00 |
194.50 | 185.75 | 192.50 | 129,562 |
| 09 Dec 11 |
189.00000 +1.50 |
189.75 | 184.75 | 189.75 | 97,184 |
| 08 Dec 11 |
187.50000 +3.25 |
188.25 | 183.25 | 186.00 | 227,314 |
| 07 Dec 11 |
184.25000 +7.25 |
184.25 | 179.00 | 179.00 | 126,528 |
| 06 Dec 11 |
177.00000 +5.00 |
179.00 | 171.50 | 171.50 | 98,036 |
| 05 Dec 11 |
172.00000 +5.50 |
172.50 | 169.00 | 172.00 | 86,417 |
| 02 Dec 11 |
166.50000 -4.85 |
171.25 | 166.20 | 170.75 | 81,318 |
| 01 Dec 11 |
171.34680 -1.65 |
176.00 | 168.62 | 172.50 | 211,750 |
| 30 Nov 11 |
173.00000 +4.00 |
173.00 | 166.00 | 167.25 | 215,976 |
| 29 Nov 11 |
169.00000 +1.75 |
171.75 | 161.75 | 166.50 | 154,130 |
| 28 Nov 11 |
167.25000 +0.25 |
170.00 | 167.00 | 169.75 | 87,202 |
| 25 Nov 11 |
167.00000 -3.50 |
172.25 | 166.00 | 172.25 | 122,545 |
| 24 Nov 11 |
170.50000 +7.00 |
173.50 | 166.50 | 166.50 | 104,588 |
| 23 Nov 11 |
163.50000 -3.50 |
170.25 | 163.50 | 167.00 | 147,593 |
| 22 Nov 11 |
167.00000 +0.00 |
173.25 | 167.00 | 168.25 | 188,398 |
| 21 Nov 11 |
167.00000 -13.00 |
174.82 | 166.00 | 174.50 | 111,460 |
| 18 Nov 11 |
180.00000 +0.00 |
182.75 | 178.75 | 178.75 | 8,439 |
| 17 Nov 11 |
180.00000 -2.00 |
184.00 | 176.00 | 182.50 | 115,623 |
| 16 Nov 11 |
182.00000 -7.48 |
187.75 | 182.00 | 182.00 | 59,595 |
| 15 Nov 11 |
189.47791 +1.23 |
192.00 | 181.50 | 192.00 | 64,833 |
| 14 Nov 11 |
188.25000 +1.25 |
189.00 | 185.75 | 187.00 | 20,082 |
| 11 Nov 11 |
187.00000 +5.25 |
190.50 | 185.00 | 185.75 | 55,350 |
| 10 Nov 11 |
181.75000 -2.50 |
185.25 | 180.00 | 184.75 | 130,208 |
| 09 Nov 11 |
184.25000 -7.00 |
194.75 | 184.25 | 194.75 | 48,127 |
| 08 Nov 11 |
191.25000 -1.50 |
194.25 | 191.00 | 191.25 | 34,509 |
| 07 Nov 11 |
192.75000 -2.75 |
199.00 | 192.50 | 199.00 | 49,021 |
| 04 Nov 11 |
195.50000 -0.75 |
198.50 | 195.00 | 198.50 | 30,347 |
| 03 Nov 11 |
196.25000 +4.75 |
196.50 | 191.00 | 191.00 | 50,141 |
| 02 Nov 11 |
191.50000 -1.50 |
198.00 | 189.75 | 198.00 | 134,207 |
| 01 Nov 11 |
193.00000 -7.00 |
198.50 | 192.50 | 197.00 | 66,262 |
| 31 Oct 11 |
200.00000 -3.57 |
205.00 | 199.00 | 205.00 | 103,385 |
| 28 Oct 11 |
203.57001 -0.43 |
205.00 | 200.50 | 205.00 | 104,688 |
| 27 Oct 11 |
204.00000 +1.04 |
205.00 | 201.25 | 205.00 | 174,576 |
| 26 Oct 11 |
202.96001 -1.79 |
205.75 | 201.00 | 205.75 | 61,227 |
| 25 Oct 11 |
204.75000 +0.00 |
206.25 | 203.75 | 205.25 | 161,181 |
| 24 Oct 11 |
204.75000 +4.75 |
205.00 | 200.00 | 205.00 | 63,275 |
| 21 Oct 11 |
200.00000 +3.00 |
201.75 | 197.00 | 198.75 | 179,342 |
| 20 Oct 11 |
197.00000 +0.75 |
199.75 | 119.38 | 194.75 | 171,248 |
| 19 Oct 11 |
196.25000 -0.38 |
199.00 | 193.75 | 197.50 | 108,058 |
| 18 Oct 11 |
196.62590 -0.63 |
199.25 | 192.00 | 197.00 | 130,795 |
| 17 Oct 11 |
197.25591 -0.92 |
201.09 | 195.75 | 196.75 | 141,610 |
| 14 Oct 11 |
198.17999 +0.17 |
199.50 | 195.00 | 196.00 | 101,522 |
| 13 Oct 11 |
198.00591 -1.99 |
201.25 | 192.75 | 196.75 | 143,599 |
| 12 Oct 11 |
200.00000 +4.00 |
201.75 | 192.25 | 201.75 | 196,138 |
| 11 Oct 11 |
196.00000 -2.51 |
200.00 | 196.00 | 197.00 | 126,923 |
| 10 Oct 11 |
198.50600 -0.74 |
204.25 | 195.00 | 204.00 | 111,671 |
| 07 Oct 11 |
199.25000 -0.75 |
200.00 | 196.50 | 200.00 | 28,580 |
| 06 Oct 11 |
200.00000 +1.50 |
203.75 | 196.00 | 198.75 | 129,164 |
| 05 Oct 11 |
198.50000 +9.50 |
198.50 | 191.75 | 196.00 | 57,955 |
| 04 Oct 11 |
189.00000 -3.69 |
193.75 | 188.25 | 193.75 | 90,980 |
| 03 Oct 11 |
192.68530 -1.81 |
197.50 | 187.50 | 193.00 | 94,582 |
| 30 Sep 11 |
194.50000 -5.50 |
200.00 | 194.50 | 194.75 | 98,710 |
| 29 Sep 11 |
200.00000 +0.25 |
201.00 | 197.25 | 198.75 | 17,489 |
| 28 Sep 11 |
199.75000 +0.25 |
201.25 | 198.25 | 199.25 | 34,261 |
| 27 Sep 11 |
199.50000 +3.50 |
200.25 | 197.00 | 197.00 | 128,619 |
| 26 Sep 11 |
196.00000 +4.75 |
196.50 | 190.25 | 191.50 | 164,502 |
| 23 Sep 11 |
191.25000 -5.50 |
198.50 | 186.50 | 197.25 | 95,190 |
| 22 Sep 11 |
196.75000 -8.50 |
202.75 | 192.75 | 200.50 | 138,451 |
| 21 Sep 11 |
205.25000 -0.75 |
206.75 | 202.25 | 205.00 | 63,735 |
| 20 Sep 11 |
206.00000 +5.50 |
206.50 | 200.75 | 201.75 | 62,527 |
| 19 Sep 11 |
200.50000 -5.50 |
207.75 | 200.50 | 204.00 | 153,377 |
| 16 Sep 11 |
206.00000 +5.00 |
209.25 | 201.50 | 201.50 | 298,058 |
| 15 Sep 11 |
201.00000 +2.25 |
204.24 | 197.25 | 198.75 | 95,455 |
| 14 Sep 11 |
198.75000 +2.75 |
200.90 | 194.50 | 194.50 | 77,709 |
| 13 Sep 11 |
196.00000 +5.50 |
201.38 | 191.25 | 191.25 | 187,816 |
| 12 Sep 11 |
190.50000 -11.00 |
200.75 | 190.50 | 198.00 | 47,006 |
| 09 Sep 11 |
201.50000 -3.60 |
208.00 | 201.50 | 203.50 | 107,270 |
| 08 Sep 11 |
205.10001 -4.90 |
219.25 | 203.00 | 209.00 | 360,926 |
| 07 Sep 11 |
210.00000 -3.00 |
220.25 | 209.50 | 217.00 | 133,371 |
| 06 Sep 11 |
213.00000 -3.75 |
221.50 | 213.00 | 218.25 | 89,618 |
| 05 Sep 11 |
216.75000 -3.16 |
218.50 | 212.77 | 217.50 | 46,694 |
| 02 Sep 11 |
219.90660 +0.91 |
224.75 | 208.75 | 222.50 | 82,007 |
| 01 Sep 11 |
219.00000 -15.25 |
234.75 | 218.25 | 234.75 | 160,477 |
| 31 Aug 11 |
234.25000 +13.25 |
234.25 | 220.00 | 224.50 | 53,087 |
| 30 Aug 11 |
221.00000 +8.25 |
223.75 | 214.25 | 215.50 | 86,983 |
| 26 Aug 11 |
212.75000 -1.25 |
219.50 | 207.00 | 219.50 | 52,752 |
| 25 Aug 11 |
214.00000 +3.75 |
220.25 | 214.00 | 217.50 | 46,221 |
| 24 Aug 11 |
210.25000 -1.75 |
216.56 | 209.50 | 209.50 | 23,200 |
| 23 Aug 11 |
212.00000 +6.00 |
217.25 | 210.00 | 217.25 | 84,401 |
| 22 Aug 11 |
206.00000 +0.00 |
215.25 | 206.00 | 206.00 | 64,321 |
| 19 Aug 11 |
206.00000 -5.51 |
211.00 | 203.50 | 211.00 | 67,680 |
| 18 Aug 11 |
211.50630 -9.74 |
218.50 | 210.50 | 218.50 | 86,647 |
| 17 Aug 11 |
221.25000 -4.76 |
226.75 | 218.50 | 226.75 | 54,956 |
| 16 Aug 11 |
226.00681 +2.29 |
229.50 | 217.75 | 219.50 | 114,553 |
| 15 Aug 11 |
223.72169 +1.72 |
226.00 | 215.45 | 221.25 | 86,724 |
| 12 Aug 11 |
222.00000 +2.75 |
231.00 | 218.14 | 220.00 | 152,180 |
| 11 Aug 11 |
219.25000 +10.75 |
224.25 | 211.25 | 212.75 | 163,801 |
| 10 Aug 11 |
208.50000 +2.07 |
221.25 | 207.50 | 212.25 | 163,222 |
| 09 Aug 11 |
206.43130 -3.07 |
212.25 | 189.75 | 200.75 | 260,617 |
| 08 Aug 11 |
209.50630 -13.49 |
218.25 | 202.50 | 213.75 | 182,304 |
| 05 Aug 11 |
223.00000 +10.00 |
226.00 | 205.50 | 210.50 | 248,925 |
| 04 Aug 11 |
213.00000 -18.00 |
237.00 | 213.00 | 236.25 | 154,554 |
| 03 Aug 11 |
231.00000 -10.34 |
243.50 | 231.00 | 239.75 | 81,226 |
| 02 Aug 11 |
241.33611 -3.41 |
246.00 | 238.00 | 244.00 | 120,078 |
| 01 Aug 11 |
244.75000 +0.25 |
245.81 | 239.90 | 244.25 | 306,681 |
| 29 Jul 11 |
244.50000 -2.00 |
247.50 | 241.75 | 246.00 | 64,137 |
| 28 Jul 11 |
246.50000 -0.26 |
251.25 | 242.25 | 249.50 | 227,277 |
| 27 Jul 11 |
246.75740 -3.25 |
250.75 | 245.75 | 250.75 | 149,522 |
| 26 Jul 11 |
250.00751 +1.01 |
252.36 | 248.50 | 252.25 | 196,877 |
| 25 Jul 11 |
249.00000 -2.51 |
254.75 | 248.50 | 252.75 | 87,289 |
| 22 Jul 11 |
251.50999 -2.49 |
253.50 | 246.75 | 253.00 | 39,657 |
| 21 Jul 11 |
254.00000 -1.00 |
256.25 | 253.00 | 253.25 | 94,293 |
| 20 Jul 11 |
255.00000 +3.00 |
256.00 | 249.00 | 251.50 | 82,418 |
| 19 Jul 11 |
252.00000 -0.50 |
252.50 | 249.25 | 251.25 | 79,752 |
| 18 Jul 11 |
252.50000 -1.50 |
254.50 | 250.75 | 250.75 | 128,646 |
| 15 Jul 11 |
254.00000 +4.25 |
255.25 | 248.25 | 248.25 | 228,088 |
| 14 Jul 11 |
249.75000 -5.75 |
257.25 | 249.50 | 252.00 | 57,961 |
| 13 Jul 11 |
255.50000 +1.75 |
261.50 | 252.75 | 261.50 | 84,054 |
| 12 Jul 11 |
253.75000 -6.75 |
255.75 | 252.75 | 255.75 | 39,116 |
| 11 Jul 11 |
260.50000 -1.00 |
266.25 | 257.50 | 260.50 | 219,684 |
| 08 Jul 11 |
261.50000 -2.50 |
263.03 | 258.00 | 258.00 | 96,500 |
| 07 Jul 11 |
264.00000 +1.75 |
265.00 | 260.75 | 261.75 | 224,872 |
| 06 Jul 11 |
262.25000 +2.25 |
263.25 | 257.31 | 258.25 | 103,990 |
| 05 Jul 11 |
260.00000 +0.75 |
262.00 | 257.83 | 261.50 | 50,048 |
| 04 Jul 11 |
259.25000 +1.75 |
260.00 | 251.00 | 251.00 | 44,639 |
| 01 Jul 11 |
257.50000 +3.50 |
258.25 | 250.00 | 250.25 | 119,619 |
| 30 Jun 11 |
254.00000 +3.00 |
254.00 | 248.00 | 248.25 | 74,071 |
| 29 Jun 11 |
251.00000 -0.50 |
254.50 | 249.00 | 251.50 | 264,458 |
| 28 Jun 11 |
251.50000 +1.50 |
256.25 | 250.50 | 256.25 | 52,398 |
| 27 Jun 11 |
250.00000 +0.50 |
254.50 | 249.50 | 254.50 | 122,035 |
| 24 Jun 11 |
249.50000 +0.00 |
255.00 | 247.25 | 255.00 | 102,294 |
| 23 Jun 11 |
249.50000 -4.50 |
255.00 | 249.00 | 255.00 | 329,797 |
| 22 Jun 11 |
254.00000 +4.80 |
257.25 | 254.00 | 257.00 | 75,980 |
| 21 Jun 11 |
249.20000 +2.70 |
257.25 | 247.25 | 253.00 | 177,162 |
| 20 Jun 11 |
246.50000 -2.70 |
254.75 | 245.25 | 254.75 | 159,925 |
| 17 Jun 11 |
249.20000 +3.19 |
250.40 | 240.00 | 249.20 | 1,940,795 |
| 16 Jun 11 |
246.00740 -5.69 |
253.20 | 243.90 | 246.01 | 123,378 |
| 15 Jun 11 |
251.70000 -2.41 |
259.70 | 249.70 | 251.70 | 88,030 |
| 14 Jun 11 |
254.10760 +0.58 |
260.00 | 253.00 | 254.11 | 54,899 |
| 13 Jun 11 |
253.52310 -2.48 |
259.30 | 252.00 | 253.52 | 103,442 |
| 10 Jun 11 |
256.00000 +1.02 |
260.70 | 255.10 | 256.00 | 116,475 |
| 09 Jun 11 |
254.97670 -7.52 |
262.60 | 253.30 | 254.98 | 212,720 |
| 08 Jun 11 |
262.50000 -3.60 |
267.10 | 260.70 | 262.50 | 337,039 |
| 07 Jun 11 |
266.10001 -0.60 |
266.10 | 265.40 | 266.10 | 216,512 |
| 06 Jun 11 |
266.70001 +1.80 |
268.20 | 259.50 | 266.70 | 84,251 |
| 03 Jun 11 |
264.89999 -0.66 |
265.90 | 261.20 | 264.90 | 52,057 |
| 02 Jun 11 |
265.56021 -1.34 |
267.00 | 261.30 | 265.56 | 85,088 |
| 01 Jun 11 |
266.89999 -5.00 |
274.90 | 265.20 | 266.90 | 144,931 |
| 31 May 11 |
271.89999 +6.90 |
271.90 | 258.70 | 271.90 | 439,848 |
| 27 May 11 |
265.00000 +7.00 |
265.30 | 258.30 | 265.00 | 158,983 |
| 26 May 11 |
258.00000 +0.30 |
259.60 | 248.68 | 258.00 | 129,990 |
| 25 May 11 |
257.70001 -5.60 |
265.00 | 257.70 | 257.70 | 506,804 |
| 24 May 11 |
263.29999 -1.30 |
265.80 | 261.06 | 263.30 | 79,155 |
| 23 May 11 |
264.60001 +0.70 |
267.00 | 259.72 | 264.60 | 66,233 |
| 20 May 11 |
263.89999 +2.20 |
269.10 | 263.80 | 263.90 | 448,281 |
| 19 May 11 |
261.70001 +0.50 |
268.99 | 260.80 | 261.70 | 100,669 |
| 18 May 11 |
261.20001 +5.90 |
263.40 | 258.10 | 261.20 | 71,413 |
| 17 May 11 |
255.30000 -4.20 |
261.20 | 255.20 | 255.30 | 66,308 |
| 16 May 11 |
259.50000 -2.50 |
265.60 | 259.00 | 259.50 | 122,335 |
| 13 May 11 |
262.00000 +5.79 |
263.20 | 258.20 | 262.00 | 90,784 |
| 12 May 11 |
256.21249 -2.29 |
261.00 | 254.20 | 256.21 | 123,489 |
| 11 May 11 |
258.50000 -1.15 |
263.30 | 257.10 | 258.50 | 97,555 |
| 10 May 11 |
259.65170 +2.65 |
261.00 | 257.68 | 259.65 | 38,484 |
| 09 May 11 |
257.00000 -2.24 |
260.50 | 254.10 | 257.00 | 93,793 |
| 06 May 11 |
259.24191 -1.56 |
264.60 | 255.40 | 259.24 | 232,957 |
| 05 May 11 |
260.79999 +1.20 |
266.30 | 256.20 | 260.80 | 114,348 |
| 04 May 11 |
259.60001 -1.20 |
262.40 | 256.90 | 259.60 | 102,536 |
| 03 May 11 |
260.79999 -0.20 |
266.50 | 259.90 | 260.80 | 63,654 |
| 28 Apr 11 |
261.00000 +3.50 |
263.00 | 259.60 | 261.00 | 204,532 |
| 27 Apr 11 |
257.50000 -1.00 |
260.00 | 256.60 | 257.50 | 78,041 |
| 26 Apr 11 |
258.50000 -3.50 |
263.40 | 254.40 | 258.50 | 117,632 |
| 21 Apr 11 |
262.00000 +0.60 |
262.20 | 260.20 | 262.00 | 57,655 |
| 20 Apr 11 |
261.39999 -1.20 |
265.40 | 261.10 | 261.40 | 100,566 |
| 19 Apr 11 |
262.60001 +0.40 |
268.90 | 256.00 | 262.60 | 160,695 |
| 18 Apr 11 |
262.20001 -0.90 |
265.90 | 256.00 | 262.20 | 112,296 |
| 15 Apr 11 |
263.10001 -5.10 |
267.60 | 261.80 | 263.10 | 99,253 |
| 14 Apr 11 |
268.20001 +3.19 |
274.00 | 262.90 | 268.20 | 612,311 |
| 13 Apr 11 |
265.00800 -3.50 |
266.10 | 263.53 | 265.01 | 42,285 |
| 12 Apr 11 |
268.50809 -2.49 |
269.80 | 265.00 | 268.51 | 118,028 |
| 11 Apr 11 |
271.00000 -4.40 |
276.10 | 270.00 | 271.00 | 69,140 |
| 08 Apr 11 |
275.39999 +4.00 |
276.00 | 267.67 | 275.40 | 22,731 |
| 07 Apr 11 |
271.39999 -0.60 |
273.70 | 269.30 | 271.40 | 37,612 |
| 06 Apr 11 |
272.00000 +0.50 |
276.90 | 271.30 | 272.00 | 382,870 |
| 05 Apr 11 |
271.50000 -3.50 |
277.40 | 269.70 | 271.50 | 58,319 |
| 04 Apr 11 |
275.00000 +3.40 |
275.90 | 268.51 | 275.00 | 59,463 |
| 01 Apr 11 |
271.60001 +1.60 |
275.60 | 269.00 | 271.60 | 145,747 |
| 31 Mar 11 |
270.00000 +0.32 |
273.00 | 269.90 | 270.00 | 719,459 |
| 30 Mar 11 |
269.67999 -0.79 |
273.00 | 267.10 | 269.68 | 917,998 |
| 29 Mar 11 |
270.46640 -3.04 |
275.10 | 267.20 | 270.47 | 207,747 |
| 28 Mar 11 |
273.50650 -1.57 |
279.90 | 271.50 | 273.51 | 63,917 |
| 25 Mar 11 |
275.07410 +3.20 |
281.90 | 274.00 | 275.07 | 50,286 |
| 24 Mar 11 |
271.87820 +4.08 |
274.00 | 266.00 | 271.88 | 83,843 |
| 23 Mar 11 |
267.79999 -3.94 |
271.50 | 265.00 | 267.80 | 77,617 |
| 22 Mar 11 |
271.73520 -7.27 |
278.40 | 267.70 | 271.74 | 228,255 |
| 21 Mar 11 |
279.00839 +1.61 |
280.00 | 275.00 | 279.01 | 62,165 |
| 18 Mar 11 |
277.39999 -1.58 |
285.80 | 276.40 | 277.40 | 413,689 |
| 17 Mar 11 |
278.97821 +9.08 |
281.00 | 267.30 | 278.98 | 320,419 |
| 16 Mar 11 |
269.89999 +1.90 |
271.70 | 266.70 | 269.90 | 103,638 |
| 15 Mar 11 |
268.00000 -8.50 |
272.10 | 264.40 | 268.00 | 116,651 |
| 14 Mar 11 |
276.50000 -0.60 |
280.00 | 272.60 | 276.50 | 50,499 |
| 11 Mar 11 |
277.10001 +2.39 |
278.40 | 272.41 | 277.10 | 83,654 |
| 10 Mar 11 |
274.70819 -0.69 |
280.50 | 271.80 | 274.71 | 52,746 |
| 09 Mar 11 |
275.39600 +1.20 |
279.00 | 273.95 | 275.40 | 156,930 |
| 08 Mar 11 |
274.20001 -1.30 |
277.80 | 272.50 | 274.20 | 98,698 |
| 07 Mar 11 |
275.50000 -3.68 |
277.40 | 275.00 | 275.50 | 67,120 |
| 04 Mar 11 |
279.18500 +1.82 |
283.70 | 274.40 | 279.18 | 108,783 |
| 03 Mar 11 |
277.36490 +4.36 |
278.90 | 275.00 | 277.36 | 148,707 |
| 02 Mar 11 |
273.00000 -2.98 |
279.70 | 271.20 | 273.00 | 352,238 |
| 01 Mar 11 |
275.98431 -6.36 |
282.90 | 272.40 | 275.98 | 160,624 |
| 28 Feb 11 |
282.34000 +6.84 |
285.00 | 272.90 | 282.34 | 276,500 |
| 25 Feb 11 |
275.50000 +0.36 |
275.70 | 270.20 | 275.50 | 196,670 |
| 24 Feb 11 |
275.14001 +3.21 |
277.40 | 270.50 | 275.14 | 73,681 |
| 23 Feb 11 |
271.92569 +1.13 |
273.60 | 270.00 | 271.93 | 113,227 |
| 22 Feb 11 |
270.79999 -2.20 |
273.40 | 270.00 | 270.80 | 613,927 |
| 21 Feb 11 |
273.00000 -2.00 |
273.00 | 271.00 | 273.00 | 114,506 |
| 18 Feb 11 |
275.00000 -2.10 |
277.20 | 274.00 | 275.00 | 134,951 |
| 17 Feb 11 |
277.10001 +3.43 |
277.10 | 272.00 | 277.10 | 30,361 |
| 16 Feb 11 |
273.67459 +3.67 |
275.90 | 272.00 | 273.67 | 55,545 |
| 15 Feb 11 |
270.00000 -6.00 |
276.20 | 269.70 | 270.00 | 149,136 |
| 14 Feb 11 |
276.00000 +3.00 |
279.30 | 273.10 | 276.00 | 66,239 |
| 11 Feb 11 |
273.00000 +3.00 |
273.50 | 267.50 | 273.00 | 200,004 |
| 10 Feb 11 |
270.00000 -9.10 |
280.00 | 268.00 | 270.00 | 105,214 |
| 09 Feb 11 |
279.10001 -0.90 |
280.80 | 278.10 | 279.10 | 151,679 |
| 08 Feb 11 |
280.00000 +0.00 |
282.30 | 278.50 | 280.00 | 292,888 |
| 07 Feb 11 |
280.00000 +0.00 |
281.90 | 277.40 | 280.00 | 146,542 |
| 04 Feb 11 |
280.00000 -0.70 |
283.60 | 280.00 | 280.00 | 56,421 |
| 03 Feb 11 |
280.70001 -1.43 |
283.03 | 276.30 | 280.70 | 89,522 |
| 02 Feb 11 |
282.13321 -5.47 |
289.20 | 280.00 | 282.13 | 96,184 |
| 01 Feb 11 |
287.60001 +5.20 |
287.60 | 281.60 | 287.60 | 306,333 |
| 31 Jan 11 |
282.39999 -0.60 |
282.40 | 278.70 | 282.40 | 200,025 |
| 28 Jan 11 |
283.00000 +0.10 |
283.00 | 280.50 | 283.00 | 99,294 |
| 27 Jan 11 |
282.89999 +1.37 |
284.30 | 280.00 | 282.90 | 186,176 |
| 26 Jan 11 |
281.53351 +1.04 |
282.00 | 280.20 | 281.53 | 239,204 |
| 25 Jan 11 |
280.49670 -0.69 |
282.40 | 278.70 | 280.50 | 295,139 |
| 24 Jan 11 |
281.18579 -1.31 |
284.90 | 280.20 | 281.19 | 19,631 |
| 21 Jan 11 |
282.50000 -0.80 |
287.20 | 280.00 | 282.50 | 145,424 |
| 20 Jan 11 |
283.29999 +1.30 |
284.50 | 280.00 | 283.30 | 461,042 |
| 19 Jan 11 |
282.00000 +0.15 |
286.00 | 281.30 | 282.00 | 310,786 |
| 18 Jan 11 |
281.84500 +1.54 |
283.90 | 280.20 | 281.85 | 225,654 |
| 17 Jan 11 |
280.30841 -0.09 |
284.00 | 279.00 | 280.31 | 50,118 |
| 14 Jan 11 |
280.39999 -1.20 |
282.70 | 279.20 | 280.40 | 157,122 |
| 13 Jan 11 |
281.60001 +0.10 |
282.90 | 280.40 | 281.60 | 53,017 |
| 12 Jan 11 |
281.50000 -5.52 |
283.50 | 280.00 | 281.50 | 135,147 |
| 11 Jan 11 |
287.01999 +3.52 |
288.00 | 281.50 | 287.02 | 267,342 |
| 10 Jan 11 |
283.50000 +2.50 |
285.00 | 281.00 | 283.50 | 27,713 |
| 07 Jan 11 |
281.00000 -1.15 |
285.90 | 281.00 | 281.00 | 87,003 |
| 06 Jan 11 |
282.15179 +1.39 |
285.68 | 277.90 | 282.15 | 893,282 |
| 05 Jan 11 |
280.76410 +0.16 |
282.40 | 278.70 | 280.76 | 534,643 |
| 04 Jan 11 |
280.60840 -4.39 |
292.50 | 279.50 | 280.61 | 241,809 |
| 31 Dec 10 |
285.00000 -2.67 |
292.10 | 284.50 | 285.00 | 114,528 |
| 30 Dec 10 |
287.67059 -1.63 |
294.10 | 285.80 | 287.67 | 214,893 |
| 29 Dec 10 |
289.29681 +11.20 |
296.60 | 278.40 | 289.30 | 226,644 |
| 24 Dec 10 |
278.10001 -5.17 |
281.30 | 278.10 | 278.10 | 23,055 |
| 23 Dec 10 |
283.26669 +0.07 |
288.30 | 280.00 | 283.27 | 124,158 |
| 22 Dec 10 |
283.20001 -6.80 |
292.60 | 282.60 | 283.20 | 166,851 |
| 21 Dec 10 |
290.00000 +0.00 |
294.30 | 287.10 | 290.00 | 114,375 |
| 20 Dec 10 |
290.00000 +0.08 |
293.70 | 284.90 | 290.00 | 539,556 |
| 17 Dec 10 |
289.91910 -0.29 |
294.60 | 279.56 | 289.92 | 447,582 |
| 16 Dec 10 |
290.20871 +0.21 |
292.00 | 288.70 | 290.21 | 122,454 |
| 15 Dec 10 |
290.00000 -2.61 |
292.10 | 288.00 | 290.00 | 172,094 |
| 14 Dec 10 |
292.60880 -1.39 |
298.31 | 290.20 | 292.61 | 227,731 |
| 13 Dec 10 |
294.00000 +2.80 |
299.00 | 292.50 | 294.00 | 154,693 |
| 10 Dec 10 |
291.20001 -3.80 |
302.80 | 290.90 | 291.20 | 277,704 |
| 09 Dec 10 |
295.00000 +14.00 |
305.20 | 281.50 | 295.00 | 515,609 |
| 08 Dec 10 |
281.00000 +3.70 |
281.00 | 260.00 | 281.00 | 772,239 |
| 07 Dec 10 |
277.29999 -3.20 |
283.40 | 272.60 | 277.30 | 128,424 |
| 06 Dec 10 |
280.50000 -2.60 |
287.90 | 280.10 | 280.50 | 97,875 |
| 03 Dec 10 |
283.10001 +3.70 |
283.60 | 276.80 | 283.10 | 52,259 |
| 02 Dec 10 |
279.39999 +0.70 |
279.40 | 275.90 | 279.40 | 80,943 |
| 01 Dec 10 |
278.70001 -1.10 |
278.70 | 274.40 | 278.70 | 63,164 |
| 30 Nov 10 |
279.79999 +6.10 |
279.80 | 267.60 | 279.80 | 148,281 |
| 29 Nov 10 |
273.70001 -1.21 |
276.90 | 273.70 | 273.70 | 82,931 |
| 26 Nov 10 |
274.90869 -0.09 |
277.00 | 273.80 | 274.91 | 14,128 |
| 25 Nov 10 |
275.00000 +8.25 |
275.70 | 265.00 | 275.00 | 615,834 |
| 24 Nov 10 |
266.75000 -1.35 |
269.00 | 261.10 | 266.75 | 308,988 |
| 23 Nov 10 |
268.10001 -13.09 |
280.50 | 268.10 | 268.10 | 88,212 |
| 22 Nov 10 |
281.19000 -1.21 |
282.71 | 277.70 | 281.19 | 312,628 |
| 19 Nov 10 |
282.39999 -2.20 |
288.60 | 282.40 | 282.40 | 122,510 |
| 18 Nov 10 |
284.60001 -2.80 |
294.20 | 281.70 | 284.60 | 108,584 |
| 17 Nov 10 |
287.39999 -2.70 |
290.00 | 287.00 | 287.40 | 55,497 |
| 16 Nov 10 |
290.10001 -5.90 |
304.60 | 290.00 | 290.10 | 81,408 |
| 15 Nov 10 |
296.00000 -0.10 |
299.90 | 293.30 | 296.00 | 117,212 |
| 12 Nov 10 |
296.10001 +4.10 |
296.10 | 290.10 | 296.10 | 49,404 |
| 11 Nov 10 |
292.00000 -15.50 |
306.20 | 290.10 | 292.00 | 166,182 |
| 10 Nov 10 |
307.50000 +1.20 |
313.90 | 306.70 | 307.50 | 64,167 |
| 09 Nov 10 |
306.29999 -7.10 |
317.80 | 305.10 | 306.30 | 51,250 |
| 08 Nov 10 |
313.39999 -9.30 |
323.00 | 312.50 | 313.40 | 116,632 |
| 05 Nov 10 |
322.70001 -6.70 |
328.80 | 319.10 | 322.70 | 110,934 |
| 04 Nov 10 |
329.39749 +0.21 |
332.80 | 326.30 | 329.40 | 144,757 |
| 03 Nov 10 |
329.18890 +0.28 |
330.20 | 326.00 | 329.19 | 155,599 |
| 02 Nov 10 |
328.90991 -1.07 |
330.00 | 327.00 | 328.91 | 64,965 |
| 01 Nov 10 |
329.97809 +5.08 |
330.90 | 327.10 | 329.98 | 145,833 |
| 29 Oct 10 |
324.89999 -3.61 |
328.40 | 321.73 | 324.90 | 94,947 |
| 28 Oct 10 |
328.51111 -2.08 |
331.50 | 325.80 | 328.51 | 91,160 |
| 27 Oct 10 |
330.59290 +1.09 |
334.00 | 328.00 | 330.59 | 44,184 |
| 26 Oct 10 |
329.50000 -4.20 |
337.00 | 328.10 | 329.50 | 80,486 |
| 25 Oct 10 |
333.70001 -3.30 |
337.90 | 332.28 | 333.70 | 90,171 |
| 22 Oct 10 |
337.00000 -2.50 |
342.00 | 336.10 | 337.00 | 222,698 |
| 21 Oct 10 |
339.50000 +6.39 |
339.50 | 332.70 | 339.50 | 53,784 |
| 20 Oct 10 |
333.10999 +0.19 |
334.50 | 330.00 | 333.11 | 74,261 |
| 19 Oct 10 |
332.92041 +2.92 |
334.20 | 328.11 | 332.92 | 132,131 |
| 18 Oct 10 |
330.00000 -0.21 |
333.70 | 327.30 | 330.00 | 232,747 |
| 15 Oct 10 |
330.20990 +4.01 |
333.10 | 325.10 | 330.21 | 123,826 |
| 14 Oct 10 |
326.20001 -0.50 |
331.00 | 326.10 | 326.20 | 63,507 |
| 13 Oct 10 |
326.70001 +4.00 |
326.70 | 319.80 | 326.70 | 74,647 |
| 12 Oct 10 |
322.70001 -3.50 |
325.00 | 319.00 | 322.70 | 304,608 |
| 11 Oct 10 |
326.20001 +4.30 |
326.80 | 320.80 | 326.20 | 107,873 |
| 08 Oct 10 |
321.89999 +2.00 |
321.90 | 316.00 | 321.90 | 108,931 |
| 07 Oct 10 |
319.89999 +4.90 |
320.60 | 313.50 | 319.90 | 51,973 |
| 06 Oct 10 |
315.00000 +1.90 |
318.90 | 314.60 | 315.00 | 62,919 |
| 05 Oct 10 |
313.10001 +1.70 |
314.40 | 305.30 | 313.10 | 83,542 |
| 04 Oct 10 |
311.39999 -0.60 |
317.50 | 310.10 | 311.40 | 35,618 |
| 01 Oct 10 |
312.00000 +14.40 |
312.00 | 300.00 | 312.00 | 877,763 |
| 30 Sep 10 |
297.60001 -2.40 |
303.50 | 296.10 | 297.60 | 122,912 |
| 29 Sep 10 |
300.00000 +1.00 |
301.50 | 296.00 | 300.00 | 153,228 |
| 28 Sep 10 |
299.00000 +0.60 |
304.70 | 296.20 | 299.00 | 165,012 |
| 27 Sep 10 |
298.39999 +10.90 |
300.80 | 288.50 | 298.40 | 156,906 |
| 24 Sep 10 |
287.50000 -2.50 |
287.50 | 281.80 | 287.50 | 91,777 |
| 23 Sep 10 |
290.00000 -2.30 |
292.90 | 283.40 | 290.00 | 177,691 |
| 22 Sep 10 |
292.29999 -4.70 |
298.20 | 292.30 | 292.30 | 82,429 |
| 21 Sep 10 |
297.00000 -0.90 |
300.00 | 293.10 | 297.00 | 170,512 |
| 20 Sep 10 |
297.89999 -2.10 |
298.70 | 293.30 | 297.90 | 273,126 |
| 17 Sep 10 |
300.00000 +2.40 |
305.60 | 292.00 | 300.00 | 387,404 |
| 16 Sep 10 |
297.60001 -3.90 |
305.10 | 297.60 | 297.60 | 33,565 |
| 15 Sep 10 |
301.50000 +0.50 |
307.10 | 300.60 | 301.50 | 162,013 |
| 14 Sep 10 |
301.00000 +3.90 |
304.00 | 299.00 | 301.00 | 296,677 |
| 13 Sep 10 |
297.10001 +0.79 |
307.60 | 294.40 | 297.10 | 164,744 |
| 10 Sep 10 |
296.30890 +6.61 |
296.40 | 289.44 | 296.31 | 60,502 |
| 09 Sep 10 |
289.70001 +1.10 |
292.00 | 288.00 | 289.70 | 39,380 |
| 08 Sep 10 |
288.60001 -1.65 |
291.50 | 288.60 | 288.60 | 226,200 |
| 07 Sep 10 |
290.25000 -0.63 |
292.00 | 286.30 | 290.25 | 361,956 |
| 06 Sep 10 |
290.87570 +5.87 |
291.80 | 287.60 | 290.88 | 72,671 |
| 03 Sep 10 |
285.00861 +0.66 |
286.40 | 281.10 | 285.01 | 86,606 |
| 02 Sep 10 |
284.35001 +0.11 |
286.00 | 279.60 | 284.35 | 136,934 |
| 01 Sep 10 |
284.24020 +1.14 |
286.50 | 280.00 | 284.24 | 331,248 |
| 31 Aug 10 |
283.10001 -2.92 |
285.00 | 281.10 | 283.10 | 159,954 |
| 27 Aug 10 |
286.01501 +5.12 |
288.90 | 280.30 | 286.02 | 107,794 |
| 26 Aug 10 |
280.89999 -0.81 |
284.20 | 276.60 | 280.90 | 70,034 |
| 25 Aug 10 |
281.71341 +2.59 |
282.80 | 277.00 | 281.71 | 183,795 |
| 24 Aug 10 |
279.12039 +1.52 |
280.60 | 274.50 | 279.12 | 540,876 |
| 23 Aug 10 |
277.60001 -1.19 |
282.70 | 277.60 | 277.60 | 222,095 |
| 20 Aug 10 |
278.79459 -11.79 |
283.90 | 277.00 | 278.79 | 111,437 |
| 19 Aug 10 |
290.58701 +0.85 |
294.90 | 270.00 | 290.59 | 1,005,141 |
| 18 Aug 10 |
289.73999 -8.87 |
291.70 | 287.30 | 289.74 | 318,587 |
| 17 Aug 10 |
298.60901 -2.59 |
303.90 | 297.30 | 298.61 | 103,391 |
| 16 Aug 10 |
301.20001 -4.50 |
307.60 | 295.80 | 301.20 | 68,890 |
| 13 Aug 10 |
305.70001 -1.54 |
312.00 | 303.10 | 305.70 | 44,083 |
| 12 Aug 10 |
307.23859 +2.14 |
310.10 | 300.70 | 307.24 | 38,538 |
| 11 Aug 10 |
305.10001 -6.90 |
311.80 | 305.10 | 305.10 | 35,578 |
| 10 Aug 10 |
312.00000 -12.00 |
323.50 | 310.00 | 312.00 | 89,638 |
| 09 Aug 10 |
324.00000 +4.00 |
330.30 | 320.00 | 324.00 | 98,296 |
| 06 Aug 10 |
320.00000 -0.20 |
326.60 | 317.10 | 320.00 | 200,765 |
| 05 Aug 10 |
320.20001 +6.20 |
320.20 | 311.50 | 320.20 | 409,416 |
| 04 Aug 10 |
314.00000 +1.20 |
315.80 | 305.30 | 314.00 | 67,765 |
| 03 Aug 10 |
312.79999 +7.29 |
313.22 | 305.50 | 312.80 | 113,092 |
| 02 Aug 10 |
305.50919 +8.10 |
307.20 | 296.10 | 305.51 | 1,061,776 |
| 30 Jul 10 |
297.40891 +0.71 |
300.40 | 295.00 | 297.41 | 116,395 |
| 29 Jul 10 |
296.70001 +1.20 |
309.00 | 294.90 | 296.70 | 2,005,703 |
| 28 Jul 10 |
295.50000 +4.50 |
299.10 | 291.00 | 295.50 | 1,150,633 |
| 27 Jul 10 |
291.00000 +6.68 |
299.00 | 282.90 | 291.00 | 2,189,854 |
| 26 Jul 10 |
284.31921 -1.27 |
287.20 | 282.60 | 284.32 | 354,052 |
| 23 Jul 10 |
285.59351 +9.05 |
286.70 | 280.10 | 285.59 | 523,428 |
| 22 Jul 10 |
276.54501 -1.97 |
280.10 | 272.70 | 276.55 | 128,157 |
| 21 Jul 10 |
278.51221 +0.29 |
298.70 | 273.40 | 278.51 | 153,541 |
| 20 Jul 10 |
278.22180 +2.92 |
282.30 | 274.70 | 278.22 | 106,874 |
| 19 Jul 10 |
275.29999 -2.90 |
284.20 | 272.00 | 275.30 | 113,192 |
| 16 Jul 10 |
278.20001 +1.00 |
279.80 | 276.70 | 278.20 | 68,471 |
| 15 Jul 10 |
277.20001 -5.26 |
277.20 | 274.50 | 277.20 | 249,311 |
| 14 Jul 10 |
282.46011 -0.32 |
289.80 | 279.40 | 282.46 | 93,319 |
| 13 Jul 10 |
282.78131 +6.68 |
289.70 | 276.00 | 282.78 | 104,033 |
| 12 Jul 10 |
276.10001 -1.40 |
280.20 | 274.50 | 276.10 | 61,643 |
| 09 Jul 10 |
277.50000 +2.14 |
280.30 | 275.30 | 277.50 | 53,806 |
| 08 Jul 10 |
275.35999 +3.06 |
280.40 | 270.60 | 275.36 | 109,034 |
| 07 Jul 10 |
272.30450 +1.30 |
276.50 | 266.90 | 272.30 | 133,258 |
| 06 Jul 10 |
271.00000 +6.00 |
275.50 | 262.40 | 271.00 | 72,797 |
| 05 Jul 10 |
265.00000 +3.00 |
267.70 | 260.60 | 265.00 | 197,847 |
| 02 Jul 10 |
262.00000 -4.30 |
264.40 | 260.10 | 262.00 | 136,678 |
| 01 Jul 10 |
266.29999 -10.26 |
275.20 | 260.60 | 266.30 | 120,958 |
| 30 Jun 10 |
276.56299 +1.36 |
278.90 | 271.60 | 276.56 | 118,962 |
| 29 Jun 10 |
275.20001 -5.90 |
280.00 | 274.40 | 275.20 | 56,250 |
| 28 Jun 10 |
281.10001 +1.20 |
283.00 | 277.60 | 281.10 | 121,289 |
| 25 Jun 10 |
279.89999 +1.90 |
280.00 | 275.32 | 279.90 | 74,611 |
| 24 Jun 10 |
278.00000 -7.00 |
285.70 | 275.70 | 278.00 | 90,983 |
| 23 Jun 10 |
285.00000 -0.29 |
285.00 | 280.70 | 285.00 | 81,097 |
| 22 Jun 10 |
285.28961 -5.41 |
287.00 | 282.00 | 285.29 | 202,052 |
| 21 Jun 10 |
290.70001 +3.00 |
291.00 | 285.00 | 290.70 | 104,873 |
| 18 Jun 10 |
287.70001 +7.70 |
287.70 | 282.02 | 287.70 | 561,602 |
| 17 Jun 10 |
280.00000 -10.00 |
290.00 | 278.00 | 280.00 | 116,011 |
| 16 Jun 10 |
290.00000 +0.00 |
293.60 | 283.00 | 290.00 | 139,671 |
| 15 Jun 10 |
290.00000 +0.97 |
292.40 | 287.70 | 290.00 | 274,625 |
| 14 Jun 10 |
289.03000 -0.58 |
292.00 | 287.60 | 289.03 | 201,004 |
| 11 Jun 10 |
289.60870 +2.15 |
290.00 | 287.50 | 289.61 | 207,556 |
| 10 Jun 10 |
287.45859 +2.46 |
289.90 | 280.10 | 287.46 | 1,132,686 |
| 09 Jun 10 |
285.00000 +3.29 |
285.60 | 282.70 | 285.00 | 323,426 |
| 08 Jun 10 |
281.70850 -6.46 |
284.60 | 279.20 | 281.71 | 179,569 |
| 07 Jun 10 |
288.16501 -3.83 |
290.90 | 284.00 | 288.17 | 232,949 |
| 04 Jun 10 |
292.00000 -3.00 |
295.70 | 288.00 | 292.00 | 213,891 |
| 03 Jun 10 |
295.00000 -0.24 |
302.00 | 292.30 | 295.00 | 208,741 |
| 02 Jun 10 |
295.23999 +1.73 |
299.20 | 287.20 | 295.24 | 305,811 |
| 01 Jun 10 |
293.50879 -1.50 |
295.60 | 284.70 | 293.51 | 127,669 |
| 28 May 10 |
295.00891 +1.01 |
298.90 | 288.80 | 295.01 | 185,533 |
| 27 May 10 |
294.00000 +2.00 |
295.30 | 284.40 | 294.00 | 131,173 |
| 26 May 10 |
292.00000 +0.90 |
299.90 | 284.90 | 292.00 | 145,930 |
| 25 May 10 |
291.10001 -8.90 |
301.40 | 284.90 | 291.10 | 94,882 |
| 24 May 10 |
300.00000 -6.40 |
310.00 | 294.90 | 300.00 | 139,942 |
| 21 May 10 |
306.39999 -3.80 |
318.20 | 294.90 | 306.40 | 266,307 |
| 20 May 10 |
310.20001 -2.60 |
315.10 | 298.80 | 310.20 | 267,586 |
| 19 May 10 |
312.79999 -6.12 |
316.70 | 310.40 | 312.80 | 100,215 |
| 18 May 10 |
318.91980 +2.02 |
324.90 | 314.50 | 318.92 | 201,440 |
| 17 May 10 |
316.89999 +1.90 |
318.50 | 310.00 | 316.90 | 226,984 |
| 14 May 10 |
315.00000 -12.40 |
323.70 | 314.40 | 315.00 | 177,329 |
| 13 May 10 |
327.39999 -2.57 |
336.70 | 326.90 | 327.40 | 133,889 |
| 12 May 10 |
329.97031 +1.97 |
335.10 | 323.20 | 329.97 | 157,965 |
| 11 May 10 |
328.00000 -3.90 |
330.00 | 311.80 | 328.00 | 146,614 |
| 10 May 10 |
331.89999 +12.90 |
346.70 | 320.10 | 331.90 | 217,999 |
| 07 May 10 |
319.00000 -11.50 |
333.50 | 314.90 | 319.00 | 287,672 |
| 06 May 10 |
330.50000 -5.80 |
338.80 | 325.40 | 330.50 | 167,172 |
| 05 May 10 |
336.29999 +0.30 |
342.90 | 328.10 | 336.30 | 211,824 |
| 04 May 10 |
336.00000 -0.60 |
343.40 | 329.50 | 336.00 | 247,571 |
| 30 Apr 10 |
336.60001 +3.20 |
342.30 | 334.80 | 336.60 | 87,604 |
| 29 Apr 10 |
333.39880 +0.40 |
337.00 | 331.00 | 333.40 | 132,422 |
| 28 Apr 10 |
333.00000 -10.89 |
343.70 | 324.21 | 333.00 | 197,262 |
| 27 Apr 10 |
343.88651 -4.21 |
349.30 | 339.90 | 343.89 | 117,707 |
| 26 Apr 10 |
348.10001 -7.70 |
361.00 | 346.80 | 348.10 | 605,001 |
| 23 Apr 10 |
355.79999 +0.42 |
360.40 | 351.10 | 355.80 | 91,343 |
| 22 Apr 10 |
355.37711 +0.47 |
359.90 | 351.20 | 355.38 | 105,195 |
| 21 Apr 10 |
354.91061 +6.41 |
356.80 | 350.90 | 354.91 | 111,865 |
| 20 Apr 10 |
348.50000 +1.40 |
354.40 | 346.20 | 348.50 | 138,518 |
| 19 Apr 10 |
347.10001 -7.90 |
355.90 | 341.60 | 347.10 | 113,389 |
| 16 Apr 10 |
355.00000 +4.00 |
357.00 | 347.90 | 355.00 | 117,145 |
| 15 Apr 10 |
351.00000 -0.80 |
352.90 | 348.10 | 351.00 | 37,285 |
| 14 Apr 10 |
351.79999 +1.50 |
353.00 | 348.10 | 351.80 | 60,636 |
| 13 Apr 10 |
350.29999 -4.60 |
354.00 | 350.00 | 350.30 | 93,479 |
| 12 Apr 10 |
354.89999 -3.90 |
361.90 | 344.50 | 354.90 | 109,223 |
| 09 Apr 10 |
358.79999 +5.60 |
359.60 | 350.10 | 358.80 | 44,963 |
| 08 Apr 10 |
353.20001 -3.80 |
360.40 | 351.00 | 353.20 | 204,160 |
| 07 Apr 10 |
357.00000 +7.10 |
359.80 | 353.00 | 357.00 | 231,299 |
| 06 Apr 10 |
349.89999 +8.40 |
355.30 | 340.20 | 349.90 | 146,603 |
| 01 Apr 10 |
341.50000 +5.10 |
344.60 | 336.50 | 341.50 | 212,611 |
| 31 Mar 10 |
336.39789 +2.40 |
342.10 | 330.10 | 336.40 | 117,644 |
| 30 Mar 10 |
334.00000 +0.00 |
341.40 | 334.00 | 334.00 | 70,497 |
| 29 Mar 10 |
334.00000 -1.50 |
338.00 | 328.80 | 334.00 | 149,533 |
| 26 Mar 10 |
335.50000 +5.38 |
336.40 | 328.50 | 335.50 | 379,141 |
| 25 Mar 10 |
330.11539 +6.42 |
332.50 | 323.70 | 330.12 | 92,071 |
| 24 Mar 10 |
323.70001 +1.70 |
327.20 | 323.30 | 323.70 | 47,908 |
| 23 Mar 10 |
322.00000 +1.70 |
323.40 | 320.10 | 322.00 | 68,917 |
| 22 Mar 10 |
320.29999 +1.13 |
322.00 | 312.50 | 320.30 | 97,055 |
| 19 Mar 10 |
319.16809 -8.83 |
329.40 | 316.00 | 319.17 | 445,801 |
| 18 Mar 10 |
328.00000 +3.00 |
332.00 | 325.10 | 328.00 | 120,002 |
| 17 Mar 10 |
325.00000 +1.68 |
328.80 | 322.00 | 325.00 | 127,679 |
| 16 Mar 10 |
323.32300 +6.01 |
324.80 | 320.00 | 323.32 | 163,750 |
| 15 Mar 10 |
317.31699 +0.48 |
323.00 | 314.20 | 317.32 | 174,546 |
| 12 Mar 10 |
316.84000 +2.84 |
318.30 | 313.00 | 316.84 | 149,971 |
| 11 Mar 10 |
314.00000 -1.30 |
316.00 | 311.70 | 314.00 | 140,540 |
| 10 Mar 10 |
315.29999 +2.80 |
317.90 | 308.00 | 315.30 | 415,933 |
| 09 Mar 10 |
312.50000 -2.80 |
314.00 | 308.00 | 312.50 | 51,535 |
| 08 Mar 10 |
315.29999 -1.10 |
316.70 | 314.00 | 315.30 | 27,957 |
| 05 Mar 10 |
316.39999 +3.90 |
317.90 | 311.92 | 316.40 | 132,017 |
| 04 Mar 10 |
312.50000 +2.50 |
315.00 | 310.40 | 312.50 | 78,635 |
| 03 Mar 10 |
310.00000 -3.20 |
314.00 | 309.00 | 310.00 | 178,393 |
| 02 Mar 10 |
313.20001 +1.40 |
315.40 | 308.70 | 313.20 | 201,327 |
| 01 Mar 10 |
311.79999 -0.70 |
318.40 | 310.00 | 311.80 | 228,652 |
| 26 Feb 10 |
312.50000 +0.50 |
316.60 | 310.50 | 312.50 | 79,367 |
| 25 Feb 10 |
312.00000 -1.60 |
317.08 | 310.60 | 312.00 | 197,361 |
| 24 Feb 10 |
313.60001 +1.90 |
315.70 | 307.40 | 313.60 | 65,687 |
| 23 Feb 10 |
311.70001 +3.70 |
313.80 | 305.60 | 311.70 | 82,768 |
| 22 Feb 10 |
308.00000 -6.10 |
318.90 | 306.00 | 308.00 | 161,138 |
| 19 Feb 10 |
314.10001 +1.10 |
315.40 | 309.00 | 314.10 | 541,912 |
| 18 Feb 10 |
313.00000 +3.70 |
315.10 | 309.30 | 313.00 | 108,330 |
| 17 Feb 10 |
309.29999 -1.40 |
312.20 | 305.60 | 309.30 | 85,271 |
| 16 Feb 10 |
310.70001 +0.40 |
312.00 | 306.00 | 310.70 | 93,322 |
| 15 Feb 10 |
310.29999 +2.50 |
312.20 | 305.10 | 310.30 | 173,178 |
| 12 Feb 10 |
307.79999 -7.20 |
317.90 | 304.90 | 307.80 | 477,922 |
| 11 Feb 10 |
315.00000 +3.00 |
315.00 | 311.10 | 315.00 | 111,397 |
| 10 Feb 10 |
312.00000 -1.00 |
322.30 | 309.80 | 312.00 | 332,386 |
| 09 Feb 10 |
313.00000 +1.40 |
316.00 | 310.30 | 313.00 | 72,326 |
| 08 Feb 10 |
311.60001 -3.57 |
317.70 | 311.00 | 311.60 | 112,680 |
| 05 Feb 10 |
315.17230 -0.23 |
318.90 | 313.00 | 315.17 | 208,444 |
| 04 Feb 10 |
315.39999 -0.85 |
317.80 | 313.90 | 315.40 | 796,648 |
| 03 Feb 10 |
316.25000 -3.25 |
318.00 | 314.30 | 316.25 | 225,731 |
| 02 Feb 10 |
319.50000 +2.50 |
320.00 | 314.10 | 319.50 | 376,213 |
| 01 Feb 10 |
317.00000 +3.00 |
317.00 | 308.20 | 317.00 | 309,111 |
| 29 Jan 10 |
314.00000 -1.00 |
319.00 | 308.20 | 314.00 | 193,126 |
| 28 Jan 10 |
315.00000 +0.00 |
318.00 | 313.20 | 315.00 | 632,839 |
| 27 Jan 10 |
315.00000 -4.00 |
320.00 | 308.10 | 315.00 | 232,370 |
| 26 Jan 10 |
319.00000 -1.00 |
321.90 | 317.65 | 319.00 | 194,152 |
| 25 Jan 10 |
320.00000 -2.50 |
325.10 | 319.90 | 320.00 | 176,301 |
| 22 Jan 10 |
322.50000 -3.32 |
326.30 | 321.00 | 322.50 | 150,357 |
| 21 Jan 10 |
325.82001 -4.18 |
329.00 | 322.43 | 325.82 | 366,405 |
| 20 Jan 10 |
330.00000 -1.00 |
333.00 | 322.60 | 330.00 | 272,675 |
| 19 Jan 10 |
331.00000 -4.40 |
334.69 | 323.60 | 331.00 | 195,087 |
| 18 Jan 10 |
335.39999 -7.68 |
339.70 | 335.40 | 335.40 | 144,056 |
| 15 Jan 10 |
343.08359 +3.28 |
345.00 | 338.40 | 343.08 | 91,221 |
| 14 Jan 10 |
339.79999 -8.30 |
350.40 | 339.10 | 339.80 | 92,811 |
| 13 Jan 10 |
348.10001 +1.20 |
348.10 | 342.00 | 348.10 | 92,041 |
| 12 Jan 10 |
346.89999 -4.30 |
355.00 | 343.20 | 346.90 | 108,554 |
| 11 Jan 10 |
351.20001 -0.80 |
354.00 | 349.50 | 351.20 | 81,178 |
| 08 Jan 10 |
352.00000 +2.50 |
354.40 | 346.00 | 352.00 | 47,911 |
| 07 Jan 10 |
349.50000 -1.80 |
354.70 | 345.96 | 349.50 | 260,796 |
| 06 Jan 10 |
351.29999 -3.70 |
356.40 | 350.40 | 351.30 | 160,993 |
| 05 Jan 10 |
355.00000 +8.33 |
361.00 | 347.00 | 355.00 | 278,193 |
| 04 Jan 10 |
346.67001 +4.67 |
350.30 | 343.80 | 346.67 | 129,619 |
| 31 Dec 09 |
342.00000 +1.00 |
342.00 | 338.40 | 342.00 | 36,503 |
| 30 Dec 09 |
341.00000 -2.50 |
345.00 | 337.90 | 341.00 | 27,479 |
| 29 Dec 09 |
343.50000 +0.00 |
347.20 | 332.24 | 343.50 | 115,697 |